最新聯電ADR19日下跌0.13美元跌幅1.73%折台股48.12元熱門中華電信ADR19日下跌0.31美元跌幅0.81%折台股123.06元

更新報價

嘉　澤 (3533) 電子零組件業上市

1365.00 ▼-115.00 -7.77% 24.96億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-115.00	1,812	1365.00	3	1370.00	27	1415.00	1435.00	1335.00	1480.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	1365.00	1370.00	1365.00	-115.00	66	1812
13:24:51	1370.00	1375.00	1370.00	-110.00	1	1746
13:24:28	1370.00	1380.00	1380.00	-100.00	1	1745
13:24:26	1370.00	1380.00	1380.00	-100.00	1	1744
13:24:26	1370.00	1380.00	1380.00	-100.00	1	1743
13:24:24	1370.00	1380.00	1380.00	-100.00	1	1742
13:24:22	1375.00	1380.00	1375.00	-105.00	1	1741
13:24:20	1370.00	1375.00	1375.00	-105.00	6	1740
13:24:19	1370.00	1375.00	1370.00	-110.00	1	1734
13:24:08	1370.00	1375.00	1375.00	-105.00	1	1733
13:24:05	1370.00	1375.00	1375.00	-105.00	1	1732
13:24:01	1370.00	1375.00	1375.00	-105.00	1	1731
13:22:38	1365.00	1370.00	1370.00	-110.00	2	1730
13:21:50	1365.00	1370.00	1370.00	-110.00	2	1728
13:21:33	1360.00	1370.00	1370.00	-110.00	6	1726
13:21:20	1365.00	1370.00	1365.00	-115.00	1	1720
13:20:44	1365.00	1370.00	1365.00	-115.00	1	1719
13:20:21	1365.00	1375.00	1365.00	-115.00	1	1718
13:20:08	1365.00	1375.00	1365.00	-115.00	1	1717
13:20:01	1365.00	1375.00	1365.00	-115.00	4	1716
13:20:00	1370.00	1375.00	1370.00	-110.00	2	1712
13:19:58	1370.00	1375.00	1370.00	-110.00	1	1710
13:19:48	1365.00	1370.00	1370.00	-110.00	3	1709
13:19:21	1365.00	1370.00	1365.00	-115.00	1	1706
13:19:00	1370.00	1375.00	1370.00	-110.00	2	1705
13:18:59	1365.00	1375.00	1365.00	-115.00	1	1703
13:18:58	1365.00	1375.00	1365.00	-115.00	1	1702
13:17:50	1365.00	1370.00	1370.00	-110.00	1	1701
13:16:43	1365.00	1370.00	1370.00	-110.00	4	1700
13:14:25	1360.00	1375.00	1375.00	-105.00	1	1696
13:14:09	1360.00	1370.00	1370.00	-110.00	10	1695
13:13:55	1360.00	1370.00	1360.00	-120.00	3	1685
13:13:13	1360.00	1370.00	1360.00	-120.00	3	1682
13:12:00	1360.00	1370.00	1360.00	-120.00	1	1679
13:12:00	1360.00	1370.00	1360.00	-120.00	2	1678
13:11:51	1360.00	1370.00	1360.00	-120.00	1	1676
13:11:30	1360.00	1370.00	1360.00	-120.00	2	1675
13:11:14	1360.00	1370.00	1370.00	-110.00	4	1673
13:11:12	1360.00	1370.00	1360.00	-120.00	1	1669
13:11:01	1360.00	1375.00	1360.00	-120.00	1	1668
13:11:00	1365.00	1375.00	1365.00	-115.00	2	1667
13:10:49	1360.00	1370.00	1370.00	-110.00	6	1665
13:10:30	1360.00	1370.00	1360.00	-120.00	2	1659
13:10:00	1365.00	1370.00	1365.00	-115.00	2	1657
13:09:51	1365.00	1370.00	1365.00	-115.00	1	1655
13:09:30	1365.00	1370.00	1365.00	-115.00	2	1654
13:09:00	1365.00	1370.00	1365.00	-115.00	2	1652
13:08:30	1365.00	1375.00	1365.00	-115.00	2	1650
13:08:00	1365.00	1375.00	1365.00	-115.00	2	1648
13:07:51	1370.00	1375.00	1370.00	-110.00	1	1646
13:07:30	1365.00	1375.00	1365.00	-115.00	2	1645
13:07:08	1365.00	1370.00	1370.00	-110.00	2	1643
13:07:00	1365.00	1370.00	1365.00	-115.00	2	1641
13:06:30	1360.00	1365.00	1365.00	-115.00	1	1639
13:06:30	1360.00	1370.00	1360.00	-120.00	2	1638
13:06:21	1365.00	1370.00	1365.00	-115.00	1	1636
13:06:01	1365.00	1370.00	1365.00	-115.00	2	1635
13:05:30	1365.00	1375.00	1365.00	-115.00	2	1633
13:05:09	1360.00	1375.00	1360.00	-120.00	1	1631
13:05:00	1365.00	1380.00	1365.00	-115.00	2	1630
13:04:30	1365.00	1380.00	1365.00	-115.00	2	1628
13:04:21	1365.00	1380.00	1365.00	-115.00	1	1626
13:04:00	1365.00	1380.00	1365.00	-115.00	2	1625
13:03:30	1370.00	1380.00	1370.00	-110.00	2	1623
13:03:00	1375.00	1380.00	1370.00	-110.00	1	1621
13:03:00	1375.00	1380.00	1375.00	-105.00	1	1620
13:02:30	1375.00	1380.00	1375.00	-105.00	2	1619
13:02:03	1375.00	1380.00	1375.00	-105.00	1	1617
13:02:00	1375.00	1380.00	1375.00	-105.00	1	1616
13:01:27	1375.00	1380.00	1375.00	-105.00	1	1615
13:01:07	1370.00	1375.00	1375.00	-105.00	4	1614
12:58:19	1370.00	1375.00	1370.00	-110.00	1	1610
12:57:22	1370.00	1375.00	1375.00	-105.00	2	1609
12:57:14	1370.00	1375.00	1370.00	-110.00	1	1607
12:56:00	1365.00	1375.00	1365.00	-115.00	1	1606
12:51:48	1370.00	1375.00	1370.00	-110.00	1	1605
12:51:47	1370.00	1375.00	1375.00	-105.00	1	1604
12:51:28	1375.00	1380.00	1375.00	-105.00	1	1603
12:51:28	1375.00	1380.00	1380.00	-100.00	1	1602
12:51:28	1380.00	1385.00	1380.00	-100.00	2	1601
12:51:27	1380.00	1385.00	1380.00	-100.00	12	1599
12:51:27	1380.00	1385.00	1380.00	-100.00	1	1587
12:50:07	1375.00	1380.00	1380.00	-100.00	3	1586
12:50:01	1375.00	1380.00	1380.00	-100.00	1	1583
12:49:52	1370.00	1375.00	1375.00	-105.00	3	1582
12:48:47	1370.00	1375.00	1370.00	-110.00	1	1579
12:48:01	1370.00	1375.00	1370.00	-110.00	1	1578
12:47:01	1370.00	1375.00	1370.00	-110.00	1	1577
12:45:09	1370.00	1380.00	1370.00	-110.00	1	1576
12:44:57	1370.00	1380.00	1370.00	-110.00	1	1575
12:44:37	1370.00	1380.00	1370.00	-110.00	1	1574
12:43:21	1375.00	1380.00	1375.00	-105.00	6	1573
12:43:21	1375.00	1380.00	1375.00	-105.00	1	1567
12:43:08	1375.00	1380.00	1380.00	-100.00	1	1566
12:43:00	1380.00	1385.00	1380.00	-100.00	2	1565
12:43:00	1375.00	1380.00	1380.00	-100.00	1	1563
12:42:44	1375.00	1380.00	1380.00	-100.00	1	1562
12:42:36	1375.00	1380.00	1380.00	-100.00	1	1561
12:42:24	1380.00	1385.00	1380.00	-100.00	1	1560
12:42:12	1375.00	1380.00	1380.00	-100.00	3	1559
12:40:45	1375.00	1380.00	1375.00	-105.00	1	1556
12:40:36	1375.00	1380.00	1380.00	-100.00	1	1555
12:40:24	1380.00	1385.00	1380.00	-100.00	1	1554
12:40:24	1380.00	1385.00	1380.00	-100.00	1	1553
12:40:16	1375.00	1385.00	1375.00	-105.00	1	1552
12:40:16	1375.00	1380.00	1385.00	-95.00	2	1551
12:40:16	1375.00	1380.00	1380.00	-100.00	3	1549
12:39:57	1370.00	1385.00	1370.00	-110.00	1	1546
12:39:55	1380.00	1385.00	1380.00	-100.00	1	1545
12:39:55	1370.00	1380.00	1380.00	-100.00	14	1544
12:39:24	1365.00	1375.00	1375.00	-105.00	15	1530
12:39:24	1365.00	1370.00	1375.00	-105.00	6	1515
12:39:24	1365.00	1370.00	1370.00	-110.00	9	1509
12:37:46	1365.00	1370.00	1365.00	-115.00	1	1500
12:36:08	1365.00	1370.00	1370.00	-110.00	2	1499
12:36:08	1365.00	1370.00	1370.00	-110.00	2	1497
12:35:42	1365.00	1370.00	1365.00	-115.00	1	1495
12:35:20	1365.00	1370.00	1370.00	-110.00	2	1494
12:35:20	1360.00	1365.00	1365.00	-115.00	5	1492
12:32:38	1360.00	1365.00	1360.00	-120.00	1	1487
12:32:00	1360.00	1365.00	1360.00	-120.00	1	1486
12:31:15	1360.00	1365.00	1360.00	-120.00	1	1485
12:30:54	1360.00	1365.00	1360.00	-120.00	1	1484
12:30:37	1360.00	1365.00	1360.00	-120.00	1	1483
12:30:00	1365.00	1370.00	1365.00	-115.00	1	1482
12:30:00	1365.00	1370.00	1365.00	-115.00	1	1481
12:29:50	1365.00	1370.00	1365.00	-115.00	1	1480
12:29:29	1365.00	1370.00	1365.00	-115.00	1	1479
12:29:27	1365.00	1370.00	1365.00	-115.00	1	1478
12:26:15	1365.00	1370.00	1365.00	-115.00	1	1477
12:24:03	1365.00	1370.00	1365.00	-115.00	1	1476
12:23:58	1360.00	1365.00	1365.00	-115.00	12	1475
12:17:22	1355.00	1360.00	1360.00	-120.00	1	1463
12:17:13	1355.00	1360.00	1355.00	-125.00	1	1462
12:12:46	1355.00	1360.00	1360.00	-120.00	5	1461
12:12:21	1355.00	1360.00	1355.00	-125.00	1	1456
12:11:36	1355.00	1360.00	1355.00	-125.00	1	1455
12:10:42	1355.00	1360.00	1355.00	-125.00	1	1454
12:10:21	1355.00	1365.00	1355.00	-125.00	1	1453
12:10:15	1360.00	1365.00	1360.00	-120.00	8	1452
12:10:03	1360.00	1370.00	1360.00	-120.00	1	1444
12:10:03	1365.00	1370.00	1365.00	-115.00	4	1443
12:09:40	1365.00	1370.00	1370.00	-110.00	1	1439
12:08:51	1365.00	1370.00	1370.00	-110.00	2	1438
12:08:00	1365.00	1370.00	1365.00	-115.00	1	1436
12:07:36	1360.00	1365.00	1365.00	-115.00	1	1435
12:07:36	1360.00	1365.00	1365.00	-115.00	2	1434
12:07:36	1360.00	1365.00	1365.00	-115.00	1	1432
12:07:36	1360.00	1365.00	1365.00	-115.00	2	1431
12:07:36	1360.00	1365.00	1365.00	-115.00	2	1429
12:07:34	1355.00	1360.00	1360.00	-120.00	1	1427
12:07:33	1355.00	1360.00	1360.00	-120.00	4	1426
12:07:33	1355.00	1360.00	1360.00	-120.00	2	1422
12:07:33	1355.00	1360.00	1360.00	-120.00	1	1420
12:04:32	1355.00	1360.00	1355.00	-125.00	1	1419
12:03:38	1355.00	1360.00	1360.00	-120.00	1	1418
12:03:30	1355.00	1360.00	1355.00	-125.00	1	1417
12:02:16	1355.00	1360.00	1355.00	-125.00	1	1416
12:01:10	1355.00	1360.00	1355.00	-125.00	1	1415
11:56:40	1355.00	1360.00	1355.00	-125.00	1	1414
11:56:35	1355.00	1360.00	1360.00	-120.00	1	1413
11:55:46	1355.00	1360.00	1360.00	-120.00	1	1412
11:55:31	1355.00	1360.00	1360.00	-120.00	1	1411
11:53:10	1355.00	1360.00	1360.00	-120.00	1	1410
11:52:18	1355.00	1360.00	1360.00	-120.00	1	1409
11:51:55	1355.00	1360.00	1360.00	-120.00	1	1408
11:50:02	1350.00	1360.00	1360.00	-120.00	2	1407
11:50:02	1350.00	1355.00	1355.00	-125.00	1	1405
11:50:02	1350.00	1355.00	1355.00	-125.00	2	1404
11:49:50	1350.00	1355.00	1350.00	-130.00	1	1402
11:44:35	1345.00	1350.00	1350.00	-130.00	1	1401
11:44:34	1345.00	1350.00	1350.00	-130.00	1	1400
11:44:19	1345.00	1350.00	1350.00	-130.00	1	1399
11:44:01	1350.00	1355.00	1350.00	-130.00	1	1398
11:43:54	1350.00	1355.00	1350.00	-130.00	1	1397
11:43:00	1350.00	1355.00	1350.00	-130.00	1	1396
11:42:58	1350.00	1355.00	1355.00	-125.00	1	1395
11:41:40	1350.00	1355.00	1350.00	-130.00	1	1394
11:41:27	1350.00	1355.00	1350.00	-130.00	1	1393
11:40:49	1350.00	1355.00	1350.00	-130.00	1	1392
11:40:48	1350.00	1355.00	1350.00	-130.00	5	1391
11:40:42	1350.00	1355.00	1350.00	-130.00	1	1386
11:39:46	1350.00	1355.00	1350.00	-130.00	1	1385
11:38:54	1350.00	1355.00	1350.00	-130.00	1	1384
11:37:54	1350.00	1355.00	1350.00	-130.00	1	1383
11:37:54	1350.00	1355.00	1350.00	-130.00	1	1382
11:37:39	1355.00	1360.00	1355.00	-125.00	1	1381
11:37:39	1355.00	1360.00	1355.00	-125.00	1	1380
11:37:39	1355.00	1360.00	1355.00	-125.00	1	1379
11:37:39	1355.00	1360.00	1355.00	-125.00	1	1378
11:37:39	1355.00	1360.00	1355.00	-125.00	1	1377
11:37:39	1355.00	1360.00	1355.00	-125.00	2	1376
11:36:11	1355.00	1360.00	1355.00	-125.00	1	1374
11:33:55	1355.00	1360.00	1355.00	-125.00	1	1373
11:31:49	1355.00	1360.00	1355.00	-125.00	1	1372
11:31:22	1355.00	1360.00	1355.00	-125.00	1	1371
11:31:12	1355.00	1360.00	1355.00	-125.00	1	1370
11:31:04	1355.00	1360.00	1355.00	-125.00	4	1369
11:30:25	1355.00	1360.00	1355.00	-125.00	1	1365
11:30:23	1355.00	1360.00	1360.00	-120.00	2	1364
11:29:20	1355.00	1360.00	1355.00	-125.00	1	1362
11:27:27	1350.00	1355.00	1355.00	-125.00	1	1361
11:27:27	1350.00	1355.00	1355.00	-125.00	5	1360
11:27:12	1350.00	1355.00	1355.00	-125.00	1	1355
11:25:53	1350.00	1355.00	1355.00	-125.00	1	1354
11:25:53	1350.00	1355.00	1350.00	-130.00	1	1353
11:25:42	1350.00	1355.00	1355.00	-125.00	1	1352
11:25:15	1350.00	1355.00	1350.00	-130.00	1	1351
11:25:15	1350.00	1355.00	1355.00	-125.00	1	1350
11:24:34	1350.00	1355.00	1350.00	-130.00	1	1349
11:24:31	1350.00	1355.00	1350.00	-130.00	1	1348
11:23:44	1350.00	1355.00	1355.00	-125.00	1	1347
11:22:30	1350.00	1355.00	1350.00	-130.00	1	1346
11:20:06	1350.00	1360.00	1350.00	-130.00	1	1345
11:20:06	1350.00	1355.00	1355.00	-125.00	1	1344
11:20:00	1350.00	1355.00	1350.00	-130.00	1	1343
11:19:54	1350.00	1355.00	1350.00	-130.00	1	1342
11:19:52	1350.00	1355.00	1350.00	-130.00	1	1341
11:19:52	1355.00	1360.00	1355.00	-125.00	1	1340
11:19:52	1355.00	1360.00	1355.00	-125.00	1	1339
11:19:52	1355.00	1360.00	1355.00	-125.00	3	1338
11:18:16	1350.00	1355.00	1355.00	-125.00	1	1335
11:15:56	1350.00	1360.00	1350.00	-130.00	1	1334
11:15:44	1350.00	1360.00	1360.00	-120.00	1	1333
11:15:40	1350.00	1360.00	1350.00	-130.00	1	1332
11:15:29	1350.00	1355.00	1355.00	-125.00	1	1331
11:15:15	1350.00	1355.00	1355.00	-125.00	1	1330
11:15:07	1350.00	1355.00	1350.00	-130.00	1	1329
11:14:57	1350.00	1355.00	1355.00	-125.00	1	1328
11:14:46	1350.00	1355.00	1355.00	-125.00	1	1327
11:14:46	1350.00	1355.00	1355.00	-125.00	1	1326
11:14:23	1350.00	1355.00	1355.00	-125.00	1	1325
11:14:10	1350.00	1360.00	1350.00	-130.00	1	1324
11:13:58	1350.00	1360.00	1360.00	-120.00	1	1323
11:13:55	1350.00	1360.00	1350.00	-130.00	1	1322
11:13:55	1350.00	1360.00	1360.00	-120.00	1	1321
11:13:51	1350.00	1355.00	1355.00	-125.00	1	1320
11:13:48	1350.00	1355.00	1350.00	-130.00	1	1319
11:13:34	1350.00	1355.00	1350.00	-130.00	1	1318
11:13:15	1350.00	1355.00	1355.00	-125.00	1	1317
11:11:32	1355.00	1360.00	1355.00	-125.00	1	1316
11:11:30	1350.00	1355.00	1355.00	-125.00	1	1315
11:10:56	1350.00	1355.00	1350.00	-130.00	1	1314
11:10:43	1350.00	1355.00	1350.00	-130.00	1	1313
11:10:42	1345.00	1355.00	1345.00	-135.00	1	1312
11:10:39	1345.00	1355.00	1355.00	-125.00	5	1311
11:10:19	1345.00	1350.00	1350.00	-130.00	3	1306
11:10:19	1345.00	1350.00	1350.00	-130.00	6	1303
11:10:11	1345.00	1350.00	1345.00	-135.00	1	1297
11:10:10	1345.00	1350.00	1350.00	-130.00	2	1296
11:09:10	1340.00	1350.00	1340.00	-140.00	1	1294
11:08:50	1340.00	1350.00	1340.00	-140.00	1	1293
11:07:58	1340.00	1345.00	1345.00	-135.00	1	1292
11:07:11	1345.00	1350.00	1345.00	-135.00	1	1291
11:06:38	1340.00	1350.00	1340.00	-140.00	1	1290
11:06:38	1345.00	1350.00	1345.00	-135.00	1	1289
11:06:32	1345.00	1350.00	1345.00	-135.00	1	1288
11:06:31	1340.00	1345.00	1345.00	-135.00	2	1287
11:05:24	1335.00	1345.00	1335.00	-145.00	1	1285
11:05:20	1335.00	1340.00	1340.00	-140.00	2	1284
11:05:06	1340.00	1345.00	1340.00	-140.00	3	1282
11:04:04	1335.00	1340.00	1340.00	-140.00	1	1279
11:02:48	1340.00	1345.00	1340.00	-140.00	4	1278
11:02:12	1335.00	1340.00	1340.00	-140.00	8	1274
11:02:00	1335.00	1340.00	1340.00	-140.00	1	1266
11:01:44	1335.00	1340.00	1335.00	-145.00	1	1265
11:00:54	1335.00	1340.00	1340.00	-140.00	2	1264
11:00:46	1335.00	1340.00	1340.00	-140.00	1	1262
11:00:35	1335.00	1340.00	1335.00	-145.00	1	1261
11:00:35	1335.00	1340.00	1335.00	-145.00	1	1260
11:00:27	1335.00	1340.00	1335.00	-145.00	1	1259
11:00:10	1335.00	1340.00	1335.00	-145.00	1	1258
10:59:53	1335.00	1340.00	1340.00	-140.00	1	1257
10:59:44	1335.00	1340.00	1340.00	-140.00	4	1256
10:58:45	1335.00	1340.00	1335.00	-145.00	1	1252
10:58:27	1335.00	1340.00	1340.00	-140.00	5	1251
10:57:31	1335.00	1340.00	1335.00	-145.00	1	1246
10:57:18	1335.00	1340.00	1335.00	-145.00	1	1245
10:57:17	1335.00	1340.00	1335.00	-145.00	1	1244
10:57:06	1335.00	1340.00	1335.00	-145.00	1	1243
10:57:01	1335.00	1340.00	1335.00	-145.00	2	1242
10:56:55	1335.00	1340.00	1335.00	-145.00	1	1240
10:56:51	1335.00	1340.00	1335.00	-145.00	1	1239
10:56:32	1340.00	1345.00	1340.00	-140.00	5	1238
10:56:00	1340.00	1345.00	1340.00	-140.00	1	1233
10:53:29	1345.00	1350.00	1345.00	-135.00	3	1232
10:52:07	1345.00	1350.00	1345.00	-135.00	1	1229
10:51:42	1340.00	1345.00	1345.00	-135.00	1	1228
10:51:16	1340.00	1345.00	1345.00	-135.00	3	1227
10:51:11	1335.00	1340.00	1340.00	-140.00	1	1224
10:51:10	1335.00	1340.00	1340.00	-140.00	2	1223
10:51:09	1335.00	1340.00	1340.00	-140.00	1	1221
10:51:05	1335.00	1340.00	1340.00	-140.00	1	1220
10:50:42	1335.00	1340.00	1340.00	-140.00	2	1219
10:50:39	1335.00	1340.00	1340.00	-140.00	2	1217
10:50:39	1335.00	1340.00	1340.00	-140.00	1	1215
10:50:36	1335.00	1340.00	1340.00	-140.00	1	1214
10:50:36	1340.00	1345.00	1340.00	-140.00	24	1213
10:50:36	1340.00	1345.00	1340.00	-140.00	1	1189
10:50:20	1340.00	1345.00	1340.00	-140.00	2	1188
10:50:16	1340.00	1345.00	1340.00	-140.00	1	1186
10:50:14	1340.00	1345.00	1340.00	-140.00	1	1185
10:50:10	1340.00	1345.00	1340.00	-140.00	2	1184
10:50:03	1340.00	1345.00	1340.00	-140.00	1	1182
10:49:39	1340.00	1345.00	1340.00	-140.00	1	1181
10:49:33	1340.00	1345.00	1340.00	-140.00	1	1180
10:49:24	1340.00	1345.00	1340.00	-140.00	1	1179
10:49:24	1340.00	1345.00	1340.00	-140.00	1	1178
10:49:23	1340.00	1345.00	1340.00	-140.00	1	1177
10:49:20	1340.00	1345.00	1340.00	-140.00	4	1176
10:49:20	1340.00	1345.00	1340.00	-140.00	1	1172
10:49:19	1340.00	1345.00	1340.00	-140.00	2	1171
10:49:08	1340.00	1345.00	1340.00	-140.00	1	1169
10:48:37	1345.00	1350.00	1345.00	-135.00	5	1168
10:48:37	1345.00	1350.00	1345.00	-135.00	1	1163
10:48:15	1345.00	1350.00	1345.00	-135.00	1	1162
10:47:53	1345.00	1350.00	1345.00	-135.00	1	1161
10:47:21	1345.00	1350.00	1350.00	-130.00	1	1160
10:47:15	1345.00	1350.00	1350.00	-130.00	1	1159
10:46:45	1345.00	1350.00	1345.00	-135.00	1	1158
10:45:30	1345.00	1350.00	1345.00	-135.00	1	1157
10:45:03	1340.00	1345.00	1345.00	-135.00	6	1156
10:44:57	1340.00	1345.00	1340.00	-140.00	1	1150
10:44:28	1345.00	1350.00	1345.00	-135.00	7	1149
10:44:28	1345.00	1350.00	1345.00	-135.00	1	1142
10:44:28	1345.00	1350.00	1345.00	-135.00	1	1141
10:44:13	1345.00	1350.00	1345.00	-135.00	1	1140
10:43:52	1345.00	1350.00	1345.00	-135.00	1	1139
10:42:57	1345.00	1350.00	1345.00	-135.00	1	1138
10:41:24	1345.00	1350.00	1350.00	-130.00	1	1137
10:39:44	1350.00	1355.00	1350.00	-130.00	2	1136
10:39:39	1350.00	1355.00	1350.00	-130.00	1	1134
10:38:51	1355.00	1360.00	1355.00	-125.00	1	1133
10:38:51	1355.00	1360.00	1355.00	-125.00	1	1132
10:38:51	1355.00	1360.00	1355.00	-125.00	1	1131
10:38:34	1355.00	1360.00	1355.00	-125.00	1	1130
10:37:19	1355.00	1360.00	1355.00	-125.00	1	1129
10:37:15	1355.00	1360.00	1355.00	-125.00	1	1128
10:35:49	1360.00	1365.00	1360.00	-120.00	1	1127
10:35:08	1360.00	1365.00	1360.00	-120.00	1	1126
10:32:42	1360.00	1365.00	1360.00	-120.00	1	1125
10:32:09	1360.00	1365.00	1365.00	-115.00	2	1124
10:32:00	1360.00	1365.00	1360.00	-120.00	1	1122
10:31:30	1360.00	1365.00	1360.00	-120.00	2	1121
10:31:24	1350.00	1360.00	1360.00	-120.00	4	1119
10:29:08	1350.00	1360.00	1360.00	-120.00	2	1115
10:29:04	1350.00	1360.00	1360.00	-120.00	1	1113
10:28:55	1350.00	1355.00	1355.00	-125.00	1	1112
10:28:51	1355.00	1360.00	1355.00	-125.00	1	1111
10:28:34	1350.00	1355.00	1355.00	-125.00	5	1110
10:28:33	1345.00	1350.00	1350.00	-130.00	8	1105
10:28:33	1345.00	1350.00	1350.00	-130.00	2	1097
10:28:24	1345.00	1350.00	1350.00	-130.00	1	1095
10:28:04	1345.00	1350.00	1350.00	-130.00	1	1094
10:28:02	1345.00	1350.00	1350.00	-130.00	1	1093
10:28:01	1345.00	1350.00	1350.00	-130.00	1	1092
10:28:01	1345.00	1350.00	1350.00	-130.00	1	1091
10:28:00	1345.00	1355.00	1345.00	-135.00	1	1090
10:27:51	1345.00	1355.00	1345.00	-135.00	1	1089
10:27:35	1345.00	1355.00	1345.00	-135.00	1	1088
10:27:12	1345.00	1350.00	1350.00	-130.00	1	1087
10:27:11	1345.00	1350.00	1350.00	-130.00	1	1086
10:26:56	1345.00	1355.00	1345.00	-135.00	2	1085
10:26:38	1345.00	1350.00	1350.00	-130.00	1	1083
10:26:38	1345.00	1350.00	1350.00	-130.00	1	1082
10:26:34	1345.00	1355.00	1345.00	-135.00	3	1081
10:26:31	1345.00	1350.00	1350.00	-130.00	1	1078
10:26:31	1345.00	1350.00	1350.00	-130.00	2	1077
10:26:28	1350.00	1355.00	1350.00	-130.00	1	1075
10:26:28	1350.00	1355.00	1350.00	-130.00	4	1074
10:26:28	1350.00	1355.00	1350.00	-130.00	4	1070
10:26:28	1350.00	1355.00	1350.00	-130.00	2	1066
10:26:28	1350.00	1355.00	1350.00	-130.00	2	1064
10:26:24	1350.00	1355.00	1350.00	-130.00	1	1062
10:26:15	1350.00	1355.00	1355.00	-125.00	1	1061
10:26:13	1350.00	1355.00	1350.00	-130.00	1	1060
10:26:08	1350.00	1355.00	1350.00	-130.00	1	1059
10:26:05	1350.00	1355.00	1350.00	-130.00	5	1058
10:25:59	1350.00	1355.00	1350.00	-130.00	1	1053
10:25:49	1350.00	1355.00	1350.00	-130.00	1	1052
10:25:46	1350.00	1355.00	1350.00	-130.00	1	1051
10:25:25	1355.00	1360.00	1355.00	-125.00	1	1050
10:25:04	1350.00	1355.00	1355.00	-125.00	1	1049
10:24:59	1350.00	1355.00	1355.00	-125.00	2	1048
10:24:43	1350.00	1360.00	1350.00	-130.00	1	1046
10:24:40	1350.00	1355.00	1355.00	-125.00	4	1045
10:24:40	1350.00	1355.00	1350.00	-130.00	1	1041
10:24:33	1350.00	1355.00	1355.00	-125.00	1	1040
10:24:25	1350.00	1355.00	1355.00	-125.00	1	1039
10:24:25	1350.00	1355.00	1355.00	-125.00	5	1038
10:24:25	1355.00	1360.00	1355.00	-125.00	5	1033
10:24:22	1355.00	1360.00	1355.00	-125.00	1	1028
10:24:18	1355.00	1360.00	1355.00	-125.00	1	1027
10:24:18	1355.00	1360.00	1360.00	-120.00	2	1026
10:24:18	1350.00	1355.00	1355.00	-125.00	10	1024
10:24:15	1355.00	1360.00	1355.00	-125.00	2	1014
10:24:12	1355.00	1360.00	1355.00	-125.00	10	1012
10:23:48	1355.00	1360.00	1355.00	-125.00	1	1002
10:23:26	1360.00	1365.00	1360.00	-120.00	4	1001
10:22:08	1360.00	1365.00	1360.00	-120.00	5	997
10:21:42	1360.00	1365.00	1360.00	-120.00	1	992
10:21:20	1360.00	1365.00	1360.00	-120.00	1	991
10:19:24	1360.00	1365.00	1360.00	-120.00	1	990
10:19:24	1360.00	1365.00	1360.00	-120.00	1	989
10:19:20	1360.00	1370.00	1360.00	-120.00	3	988
10:19:16	1360.00	1370.00	1360.00	-120.00	2	985
10:19:09	1360.00	1370.00	1360.00	-120.00	1	983
10:18:48	1365.00	1370.00	1365.00	-115.00	1	982
10:18:48	1365.00	1370.00	1365.00	-115.00	4	981
10:18:00	1365.00	1370.00	1365.00	-115.00	1	977
10:17:43	1365.00	1370.00	1365.00	-115.00	1	976
10:17:08	1365.00	1370.00	1365.00	-115.00	1	975
10:16:57	1365.00	1370.00	1365.00	-115.00	1	974
10:16:25	1365.00	1370.00	1365.00	-115.00	10	973
10:16:23	1360.00	1365.00	1365.00	-115.00	6	963
10:16:15	1355.00	1365.00	1365.00	-115.00	5	957
10:16:13	1360.00	1365.00	1360.00	-120.00	2	952
10:16:12	1360.00	1365.00	1360.00	-120.00	1	950
10:16:08	1360.00	1365.00	1360.00	-120.00	1	949
10:16:08	1355.00	1360.00	1360.00	-120.00	1	948
10:16:08	1355.00	1360.00	1360.00	-120.00	1	947
10:16:08	1360.00	1365.00	1360.00	-120.00	1	946
10:16:08	1360.00	1365.00	1360.00	-120.00	20	945
10:15:51	1360.00	1370.00	1360.00	-120.00	3	925
10:15:51	1365.00	1370.00	1365.00	-115.00	18	922
10:15:51	1365.00	1370.00	1365.00	-115.00	1	904
10:14:40	1365.00	1370.00	1365.00	-115.00	1	903
10:13:30	1365.00	1375.00	1365.00	-115.00	1	902
10:13:21	1365.00	1375.00	1365.00	-115.00	1	901
10:13:09	1370.00	1375.00	1370.00	-110.00	3	900
10:13:00	1370.00	1375.00	1370.00	-110.00	3	897
10:13:00	1370.00	1375.00	1370.00	-110.00	1	894
10:13:00	1370.00	1375.00	1370.00	-110.00	4	893
10:13:00	1370.00	1375.00	1370.00	-110.00	1	889
10:13:00	1370.00	1375.00	1370.00	-110.00	1	888
10:12:46	1370.00	1375.00	1370.00	-110.00	1	887
10:11:31	1370.00	1375.00	1370.00	-110.00	1	886
10:11:20	1370.00	1375.00	1370.00	-110.00	1	885
10:08:00	1370.00	1380.00	1370.00	-110.00	1	884
10:08:00	1370.00	1380.00	1370.00	-110.00	1	883
10:07:46	1370.00	1380.00	1370.00	-110.00	1	882
10:07:25	1370.00	1375.00	1375.00	-105.00	2	881
10:06:15	1370.00	1380.00	1370.00	-110.00	2	879
10:05:47	1370.00	1375.00	1375.00	-105.00	1	877
10:05:47	1370.00	1375.00	1375.00	-105.00	1	876
10:05:39	1375.00	1380.00	1375.00	-105.00	1	875
10:05:21	1375.00	1380.00	1375.00	-105.00	3	874
10:05:19	1375.00	1380.00	1375.00	-105.00	2	871
10:05:13	1375.00	1380.00	1375.00	-105.00	1	869
10:05:00	1375.00	1380.00	1375.00	-105.00	1	868
10:04:58	1375.00	1380.00	1375.00	-105.00	1	867
10:04:40	1375.00	1380.00	1375.00	-105.00	1	866
10:03:39	1375.00	1385.00	1375.00	-105.00	1	865
10:03:19	1380.00	1385.00	1380.00	-100.00	3	864
10:03:19	1380.00	1385.00	1380.00	-100.00	1	861
10:03:01	1380.00	1390.00	1380.00	-100.00	1	860
10:02:20	1385.00	1390.00	1385.00	-95.00	2	859
10:02:20	1390.00	1395.00	1390.00	-90.00	4	857
10:02:20	1390.00	1395.00	1390.00	-90.00	1	853
10:02:00	1385.00	1395.00	1385.00	-95.00	1	852
10:02:00	1385.00	1395.00	1385.00	-95.00	1	851
10:01:47	1390.00	1395.00	1390.00	-90.00	3	850
10:01:47	1385.00	1390.00	1390.00	-90.00	2	847
10:01:35	1385.00	1390.00	1390.00	-90.00	1	845
10:01:26	1385.00	1390.00	1390.00	-90.00	1	844
10:01:20	1385.00	1390.00	1385.00	-95.00	1	843
10:00:38	1380.00	1385.00	1385.00	-95.00	2	842
10:00:10	1380.00	1385.00	1380.00	-100.00	2	840
10:00:10	1380.00	1385.00	1380.00	-100.00	1	838
10:00:02	1380.00	1385.00	1380.00	-100.00	2	837
10:00:00	1380.00	1385.00	1380.00	-100.00	1	835
09:59:51	1380.00	1385.00	1380.00	-100.00	1	834
09:59:31	1380.00	1385.00	1385.00	-95.00	1	833
09:59:30	1380.00	1385.00	1380.00	-100.00	1	832
09:59:30	1380.00	1385.00	1380.00	-100.00	1	831
09:59:10	1380.00	1385.00	1380.00	-100.00	1	830
09:58:01	1380.00	1385.00	1380.00	-100.00	1	829
09:57:32	1380.00	1385.00	1380.00	-100.00	1	828
09:57:28	1380.00	1390.00	1380.00	-100.00	1	827
09:57:09	1380.00	1390.00	1380.00	-100.00	1	826
09:57:01	1380.00	1390.00	1380.00	-100.00	1	825
09:57:00	1385.00	1390.00	1385.00	-95.00	2	824
09:57:00	1385.00	1390.00	1385.00	-95.00	1	822
09:56:49	1390.00	1395.00	1390.00	-90.00	1	821
09:56:47	1385.00	1395.00	1385.00	-95.00	2	820
09:56:47	1390.00	1395.00	1390.00	-90.00	1	818
09:56:23	1380.00	1390.00	1390.00	-90.00	5	817
09:56:06	1380.00	1390.00	1380.00	-100.00	1	812
09:55:58	1380.00	1390.00	1390.00	-90.00	4	811
09:55:54	1385.00	1390.00	1385.00	-95.00	5	807
09:55:43	1380.00	1385.00	1385.00	-95.00	5	802
09:55:43	1380.00	1385.00	1385.00	-95.00	2	797
09:54:41	1370.00	1380.00	1380.00	-100.00	6	795
09:54:00	1370.00	1375.00	1375.00	-105.00	1	789
09:53:25	1370.00	1380.00	1380.00	-100.00	2	788
09:53:24	1370.00	1380.00	1370.00	-110.00	2	786
09:53:23	1375.00	1380.00	1375.00	-105.00	1	784
09:53:22	1375.00	1380.00	1375.00	-105.00	1	783
09:53:04	1375.00	1380.00	1375.00	-105.00	10	782
09:51:53	1375.00	1380.00	1380.00	-100.00	2	772
09:51:44	1375.00	1380.00	1380.00	-100.00	2	770
09:51:38	1375.00	1380.00	1380.00	-100.00	1	768
09:50:34	1375.00	1380.00	1380.00	-100.00	1	767
09:49:13	1375.00	1380.00	1375.00	-105.00	1	766
09:49:04	1370.00	1375.00	1375.00	-105.00	1	765
09:48:53	1375.00	1380.00	1375.00	-105.00	1	764
09:48:53	1375.00	1380.00	1375.00	-105.00	1	763
09:48:52	1370.00	1375.00	1375.00	-105.00	3	762
09:48:52	1370.00	1375.00	1375.00	-105.00	1	759
09:48:52	1370.00	1375.00	1375.00	-105.00	1	758
09:48:46	1370.00	1375.00	1375.00	-105.00	2	757
09:48:36	1370.00	1375.00	1375.00	-105.00	2	755
09:48:18	1365.00	1370.00	1370.00	-110.00	1	753
09:48:13	1365.00	1370.00	1370.00	-110.00	7	752
09:48:01	1360.00	1370.00	1360.00	-120.00	1	745
09:47:49	1360.00	1365.00	1365.00	-115.00	1	744
09:47:43	1360.00	1370.00	1360.00	-120.00	1	743
09:47:39	1365.00	1370.00	1365.00	-115.00	1	742
09:47:18	1360.00	1365.00	1365.00	-115.00	1	741
09:47:17	1360.00	1365.00	1365.00	-115.00	1	740
09:47:17	1365.00	1370.00	1365.00	-115.00	4	739
09:47:09	1365.00	1370.00	1365.00	-115.00	1	735
09:46:47	1365.00	1370.00	1365.00	-115.00	4	734
09:46:40	1360.00	1370.00	1370.00	-110.00	2	730
09:46:37	1360.00	1365.00	1365.00	-115.00	3	728
09:46:36	1360.00	1370.00	1360.00	-120.00	1	725
09:46:35	1360.00	1370.00	1370.00	-110.00	1	724
09:46:32	1360.00	1365.00	1365.00	-115.00	1	723
09:46:30	1360.00	1370.00	1360.00	-120.00	1	722
09:46:29	1360.00	1370.00	1370.00	-110.00	1	721
09:46:15	1360.00	1370.00	1360.00	-120.00	1	720
09:46:12	1360.00	1370.00	1360.00	-120.00	1	719
09:46:12	1360.00	1370.00	1360.00	-120.00	1	718
09:46:12	1365.00	1370.00	1365.00	-115.00	1	717
09:46:11	1360.00	1365.00	1365.00	-115.00	2	716
09:46:11	1365.00	1370.00	1365.00	-115.00	1	714
09:46:11	1365.00	1370.00	1365.00	-115.00	1	713
09:46:11	1365.00	1370.00	1365.00	-115.00	1	712
09:46:09	1365.00	1370.00	1365.00	-115.00	1	711
09:46:05	1365.00	1370.00	1365.00	-115.00	1	710
09:46:03	1365.00	1370.00	1365.00	-115.00	1	709
09:45:59	1365.00	1370.00	1365.00	-115.00	1	708
09:45:53	1370.00	1375.00	1370.00	-110.00	1	707
09:45:43	1365.00	1370.00	1370.00	-110.00	1	706
09:45:40	1365.00	1370.00	1370.00	-110.00	1	705
09:45:40	1370.00	1375.00	1370.00	-110.00	2	704
09:45:39	1370.00	1375.00	1375.00	-105.00	2	702
09:45:39	1365.00	1370.00	1370.00	-110.00	5	700
09:45:38	1365.00	1375.00	1365.00	-115.00	1	695
09:45:38	1365.00	1370.00	1370.00	-110.00	1	694
09:45:38	1365.00	1370.00	1370.00	-110.00	1	693
09:45:38	1365.00	1370.00	1370.00	-110.00	1	692
09:45:37	1370.00	1375.00	1370.00	-110.00	8	691
09:45:27	1370.00	1375.00	1370.00	-110.00	1	683
09:45:05	1370.00	1375.00	1370.00	-110.00	5	682
09:44:57	1370.00	1375.00	1370.00	-110.00	1	677
09:44:49	1370.00	1375.00	1370.00	-110.00	1	676
09:44:48	1370.00	1375.00	1370.00	-110.00	1	675
09:44:36	1370.00	1375.00	1375.00	-105.00	4	674
09:44:34	1375.00	1380.00	1375.00	-105.00	2	670
09:44:16	1370.00	1380.00	1370.00	-110.00	1	668
09:44:08	1380.00	1385.00	1370.00	-110.00	1	667
09:44:08	1380.00	1385.00	1380.00	-100.00	2	666
09:44:04	1380.00	1385.00	1380.00	-100.00	1	664
09:44:01	1375.00	1380.00	1380.00	-100.00	2	663
09:43:59	1375.00	1380.00	1380.00	-100.00	1	661
09:43:57	1375.00	1380.00	1380.00	-100.00	2	660
09:43:57	1375.00	1380.00	1375.00	-105.00	1	658
09:43:57	1370.00	1375.00	1375.00	-105.00	7	657
09:43:57	1375.00	1380.00	1375.00	-105.00	3	650
09:43:54	1375.00	1380.00	1375.00	-105.00	1	647
09:43:41	1375.00	1380.00	1375.00	-105.00	9	646
09:42:57	1380.00	1385.00	1380.00	-100.00	1	637
09:42:17	1380.00	1385.00	1380.00	-100.00	2	636
09:42:17	1380.00	1385.00	1380.00	-100.00	1	634
09:42:09	1380.00	1385.00	1380.00	-100.00	1	633
09:41:57	1380.00	1385.00	1380.00	-100.00	1	632
09:41:47	1380.00	1385.00	1380.00	-100.00	1	631
09:41:47	1380.00	1385.00	1385.00	-95.00	1	630
09:41:25	1380.00	1385.00	1380.00	-100.00	1	629
09:41:20	1380.00	1385.00	1380.00	-100.00	1	628
09:40:52	1380.00	1385.00	1380.00	-100.00	2	627
09:40:24	1380.00	1390.00	1380.00	-100.00	1	625
09:40:21	1380.00	1390.00	1380.00	-100.00	1	624
09:40:16	1380.00	1390.00	1380.00	-100.00	1	623
09:40:12	1380.00	1390.00	1380.00	-100.00	1	622
09:40:09	1385.00	1390.00	1385.00	-95.00	1	621
09:39:48	1385.00	1390.00	1385.00	-95.00	1	620
09:39:48	1385.00	1390.00	1385.00	-95.00	4	619
09:39:46	1385.00	1390.00	1385.00	-95.00	1	615
09:39:46	1385.00	1390.00	1385.00	-95.00	1	614
09:39:46	1390.00	1395.00	1390.00	-90.00	3	613
09:39:45	1390.00	1400.00	1390.00	-90.00	1	610
09:39:40	1390.00	1400.00	1390.00	-90.00	1	609
09:39:37	1390.00	1400.00	1390.00	-90.00	1	608
09:39:32	1390.00	1400.00	1390.00	-90.00	1	607
09:39:31	1395.00	1400.00	1395.00	-85.00	1	606
09:39:31	1395.00	1400.00	1395.00	-85.00	3	605
09:39:26	1395.00	1405.00	1395.00	-85.00	1	602
09:39:25	1400.00	1405.00	1400.00	-80.00	2	601
09:39:08	1400.00	1405.00	1400.00	-80.00	2	599
09:39:01	1400.00	1405.00	1400.00	-80.00	1	597
09:38:58	1400.00	1405.00	1400.00	-80.00	1	596
09:38:16	1400.00	1405.00	1400.00	-80.00	1	595
09:38:14	1400.00	1405.00	1400.00	-80.00	1	594
09:38:11	1400.00	1405.00	1400.00	-80.00	2	593
09:37:30	1400.00	1405.00	1400.00	-80.00	1	591
09:37:22	1400.00	1405.00	1400.00	-80.00	1	590
09:37:17	1400.00	1405.00	1400.00	-80.00	1	589
09:36:21	1400.00	1405.00	1400.00	-80.00	1	588
09:35:48	1400.00	1405.00	1400.00	-80.00	1	587
09:35:48	1400.00	1405.00	1405.00	-75.00	1	586
09:35:32	1395.00	1400.00	1400.00	-80.00	2	585
09:35:27	1395.00	1400.00	1400.00	-80.00	3	583
09:35:15	1390.00	1400.00	1390.00	-90.00	1	580
09:35:15	1390.00	1395.00	1395.00	-85.00	1	579
09:35:15	1395.00	1400.00	1395.00	-85.00	1	578
09:35:15	1395.00	1400.00	1395.00	-85.00	1	577
09:35:05	1395.00	1405.00	1395.00	-85.00	1	576
09:34:51	1395.00	1405.00	1395.00	-85.00	1	575
09:34:30	1390.00	1395.00	1395.00	-85.00	1	574
09:34:27	1400.00	1405.00	1400.00	-80.00	2	573
09:34:27	1400.00	1405.00	1400.00	-80.00	3	571
09:34:27	1390.00	1400.00	1400.00	-80.00	5	568
09:34:26	1395.00	1400.00	1395.00	-85.00	5	563
09:34:24	1395.00	1400.00	1395.00	-85.00	1	558
09:34:24	1395.00	1400.00	1400.00	-80.00	1	557
09:34:22	1400.00	1405.00	1400.00	-80.00	12	556
09:34:22	1400.00	1405.00	1400.00	-80.00	3	544
09:34:22	1400.00	1405.00	1400.00	-80.00	1	541
09:34:22	1400.00	1405.00	1400.00	-80.00	12	540
09:34:22	1400.00	1405.00	1400.00	-80.00	2	528
09:34:22	1400.00	1405.00	1400.00	-80.00	13	526
09:34:22	1400.00	1405.00	1400.00	-80.00	8	513
09:34:06	1400.00	1405.00	1400.00	-80.00	2	505
09:34:06	1400.00	1405.00	1400.00	-80.00	8	503
09:33:20	1395.00	1400.00	1400.00	-80.00	3	495
09:32:33	1395.00	1400.00	1395.00	-85.00	1	492
09:32:11	1395.00	1400.00	1400.00	-80.00	5	491
09:31:56	1400.00	1405.00	1400.00	-80.00	1	486
09:31:43	1400.00	1405.00	1400.00	-80.00	2	485
09:31:43	1385.00	1400.00	1400.00	-80.00	3	483
09:31:39	1380.00	1390.00	1400.00	-80.00	10	480
09:31:39	1380.00	1390.00	1395.00	-85.00	6	470
09:31:39	1380.00	1390.00	1390.00	-90.00	4	464
09:31:29	1380.00	1390.00	1390.00	-90.00	1	460
09:31:26	1385.00	1390.00	1385.00	-95.00	1	459
09:31:24	1385.00	1390.00	1385.00	-95.00	1	458
09:31:20	1385.00	1390.00	1385.00	-95.00	2	457
09:30:55	1385.00	1390.00	1385.00	-95.00	1	455
09:30:05	1380.00	1385.00	1385.00	-95.00	1	454
09:30:04	1380.00	1385.00	1385.00	-95.00	1	453
09:30:03	1380.00	1385.00	1385.00	-95.00	1	452
09:30:02	1380.00	1385.00	1385.00	-95.00	2	451
09:30:00	1380.00	1385.00	1385.00	-95.00	1	449
09:30:00	1385.00	1390.00	1385.00	-95.00	1	448
09:29:58	1380.00	1390.00	1380.00	-100.00	1	447
09:29:58	1380.00	1390.00	1380.00	-100.00	1	446
09:29:58	1380.00	1385.00	1385.00	-95.00	1	445
09:29:58	1385.00	1390.00	1380.00	-100.00	5	444
09:29:58	1385.00	1390.00	1385.00	-95.00	5	439
09:27:59	1380.00	1385.00	1385.00	-95.00	1	434
09:27:45	1380.00	1385.00	1385.00	-95.00	1	433
09:27:45	1380.00	1385.00	1385.00	-95.00	1	432
09:27:42	1380.00	1385.00	1385.00	-95.00	2	431
09:27:42	1380.00	1385.00	1380.00	-100.00	1	429
09:27:41	1380.00	1385.00	1385.00	-95.00	1	428
09:27:41	1385.00	1390.00	1385.00	-95.00	1	427
09:27:41	1385.00	1390.00	1385.00	-95.00	15	426
09:27:27	1390.00	1395.00	1390.00	-90.00	1	411
09:27:19	1385.00	1395.00	1395.00	-85.00	1	410
09:27:17	1390.00	1395.00	1390.00	-90.00	1	409
09:26:49	1385.00	1390.00	1390.00	-90.00	1	408
09:26:45	1385.00	1390.00	1390.00	-90.00	1	407
09:26:35	1390.00	1395.00	1390.00	-90.00	1	406
09:25:31	1390.00	1395.00	1390.00	-90.00	1	405
09:25:28	1390.00	1395.00	1390.00	-90.00	2	404
09:25:03	1390.00	1395.00	1390.00	-90.00	1	402
09:24:43	1390.00	1395.00	1390.00	-90.00	1	401
09:24:41	1390.00	1395.00	1390.00	-90.00	3	400
09:24:09	1390.00	1400.00	1390.00	-90.00	1	397
09:24:09	1390.00	1400.00	1390.00	-90.00	1	396
09:24:09	1395.00	1400.00	1395.00	-85.00	1	395
09:24:00	1400.00	1405.00	1400.00	-80.00	1	394
09:23:50	1400.00	1405.00	1400.00	-80.00	1	393
09:23:23	1395.00	1400.00	1400.00	-80.00	1	392
09:23:02	1395.00	1405.00	1395.00	-85.00	1	391
09:23:02	1390.00	1400.00	1400.00	-80.00	1	390
09:22:51	1390.00	1395.00	1395.00	-85.00	4	389
09:22:35	1390.00	1395.00	1390.00	-90.00	1	385
09:22:23	1390.00	1395.00	1390.00	-90.00	1	384
09:22:12	1390.00	1395.00	1390.00	-90.00	1	383
09:21:48	1385.00	1390.00	1390.00	-90.00	4	382
09:21:48	1385.00	1390.00	1385.00	-95.00	1	378
09:21:47	1385.00	1390.00	1390.00	-90.00	1	377
09:21:47	1385.00	1395.00	1385.00	-95.00	1	376
09:21:47	1390.00	1395.00	1390.00	-90.00	9	375
09:21:47	1390.00	1395.00	1390.00	-90.00	2	366
09:20:50	1390.00	1395.00	1395.00	-85.00	1	364
09:20:39	1390.00	1400.00	1390.00	-90.00	1	363
09:20:38	1395.00	1400.00	1395.00	-85.00	1	362
09:20:29	1390.00	1395.00	1395.00	-85.00	1	361
09:20:20	1395.00	1400.00	1395.00	-85.00	2	360
09:20:20	1395.00	1400.00	1395.00	-85.00	4	358
09:19:36	1395.00	1400.00	1395.00	-85.00	1	354
09:19:36	1395.00	1400.00	1395.00	-85.00	1	353
09:19:36	1395.00	1400.00	1400.00	-80.00	1	352
09:19:34	1395.00	1400.00	1395.00	-85.00	6	351
09:19:21	1395.00	1400.00	1400.00	-80.00	1	345
09:18:36	1395.00	1400.00	1400.00	-80.00	1	344
09:18:33	1395.00	1405.00	1395.00	-85.00	1	343
09:18:33	1400.00	1405.00	1400.00	-80.00	4	342
09:17:04	1400.00	1405.00	1400.00	-80.00	1	338
09:16:08	1400.00	1405.00	1400.00	-80.00	2	337
09:16:01	1400.00	1405.00	1400.00	-80.00	3	335
09:15:53	1400.00	1405.00	1400.00	-80.00	1	332
09:15:53	1400.00	1405.00	1405.00	-75.00	1	331
09:14:31	1395.00	1405.00	1405.00	-75.00	3	330
09:14:29	1395.00	1405.00	1405.00	-75.00	1	327
09:14:29	1395.00	1400.00	1400.00	-80.00	1	326
09:14:21	1395.00	1400.00	1400.00	-80.00	3	325
09:14:21	1395.00	1400.00	1395.00	-85.00	1	322
09:14:21	1400.00	1405.00	1400.00	-80.00	1	321
09:14:21	1400.00	1405.00	1400.00	-80.00	2	320
09:14:05	1400.00	1405.00	1400.00	-80.00	2	318
09:13:25	1400.00	1405.00	1400.00	-80.00	1	316
09:13:18	1400.00	1405.00	1400.00	-80.00	1	315
09:13:01	1400.00	1405.00	1400.00	-80.00	1	314
09:12:20	1395.00	1400.00	1400.00	-80.00	1	313
09:12:17	1395.00	1410.00	1395.00	-85.00	1	312
09:12:15	1400.00	1410.00	1400.00	-80.00	2	311
09:12:14	1400.00	1410.00	1400.00	-80.00	1	309
09:12:14	1405.00	1415.00	1400.00	-80.00	9	308
09:12:14	1405.00	1415.00	1405.00	-75.00	5	299
09:11:44	1405.00	1415.00	1405.00	-75.00	2	294
09:11:42	1405.00	1415.00	1405.00	-75.00	1	292
09:11:41	1410.00	1415.00	1410.00	-70.00	1	291
09:11:26	1405.00	1410.00	1410.00	-70.00	1	290
09:11:09	1400.00	1410.00	1410.00	-70.00	3	289
09:11:09	1400.00	1410.00	1410.00	-70.00	1	286
09:11:08	1405.00	1410.00	1405.00	-75.00	1	285
09:11:08	1405.00	1410.00	1405.00	-75.00	3	284
09:11:06	1405.00	1410.00	1410.00	-70.00	1	281
09:10:53	1400.00	1410.00	1400.00	-80.00	1	280
09:10:52	1400.00	1405.00	1405.00	-75.00	1	279
09:10:49	1400.00	1410.00	1410.00	-70.00	1	278
09:10:48	1400.00	1410.00	1400.00	-80.00	1	277
09:10:48	1405.00	1410.00	1405.00	-75.00	4	276
09:10:48	1405.00	1410.00	1405.00	-75.00	1	272
09:10:46	1410.00	1415.00	1410.00	-70.00	4	271
09:10:46	1410.00	1415.00	1410.00	-70.00	4	267
09:10:46	1410.00	1415.00	1410.00	-70.00	3	263
09:10:46	1410.00	1415.00	1410.00	-70.00	1	260
09:10:46	1410.00	1415.00	1410.00	-70.00	1	259
09:10:43	1410.00	1415.00	1410.00	-70.00	1	258
09:10:37	1410.00	1415.00	1415.00	-65.00	1	257
09:10:37	1410.00	1415.00	1415.00	-65.00	1	256
09:09:45	1410.00	1415.00	1415.00	-65.00	1	255
09:09:43	1410.00	1415.00	1410.00	-70.00	1	254
09:09:43	1415.00	1430.00	1415.00	-65.00	7	253
09:09:39	1415.00	1420.00	1420.00	-60.00	1	246
09:09:39	1415.00	1420.00	1420.00	-60.00	6	245
09:09:39	1410.00	1415.00	1415.00	-65.00	1	239
09:09:22	1410.00	1415.00	1415.00	-65.00	1	238
09:08:50	1415.00	1420.00	1415.00	-65.00	1	237
09:08:47	1410.00	1415.00	1415.00	-65.00	1	236
09:08:47	1410.00	1415.00	1415.00	-65.00	2	235
09:08:45	1415.00	1420.00	1415.00	-65.00	1	233
09:08:45	1415.00	1420.00	1415.00	-65.00	3	232
09:08:42	1410.00	1415.00	1415.00	-65.00	1	229
09:08:37	1415.00	1420.00	1415.00	-65.00	1	228
09:08:24	1415.00	1420.00	1415.00	-65.00	1	227
09:08:24	1415.00	1420.00	1415.00	-65.00	1	226
09:08:22	1415.00	1420.00	1420.00	-60.00	2	225
09:08:22	1410.00	1415.00	1415.00	-65.00	2	223
09:08:22	1415.00	1420.00	1415.00	-65.00	3	221
09:08:21	1415.00	1420.00	1415.00	-65.00	7	218
09:08:21	1420.00	1430.00	1420.00	-60.00	14	211
09:08:13	1425.00	1430.00	1425.00	-55.00	1	197
09:08:10	1420.00	1430.00	1430.00	-50.00	1	196
09:08:09	1420.00	1425.00	1425.00	-55.00	1	195
09:08:09	1425.00	1430.00	1425.00	-55.00	1	194
09:08:00	1425.00	1430.00	1425.00	-55.00	1	193
09:07:59	1420.00	1430.00	1430.00	-50.00	1	192
09:07:55	1420.00	1430.00	1430.00	-50.00	1	191
09:07:50	1420.00	1425.00	1425.00	-55.00	1	190
09:07:47	1420.00	1425.00	1425.00	-55.00	1	189
09:07:42	1420.00	1425.00	1425.00	-55.00	2	188
09:07:10	1415.00	1420.00	1420.00	-60.00	1	186
09:07:09	1420.00	1425.00	1420.00	-60.00	2	185
09:07:07	1415.00	1420.00	1420.00	-60.00	1	183
09:07:05	1415.00	1420.00	1420.00	-60.00	1	182
09:07:04	1415.00	1420.00	1415.00	-65.00	1	181
09:07:04	1415.00	1420.00	1420.00	-60.00	1	180
09:06:44	1415.00	1425.00	1415.00	-65.00	3	179
09:06:43	1420.00	1425.00	1420.00	-60.00	1	176
09:06:26	1420.00	1425.00	1420.00	-60.00	1	175
09:06:22	1420.00	1425.00	1420.00	-60.00	1	174
09:06:19	1415.00	1420.00	1420.00	-60.00	1	173
09:06:16	1415.00	1420.00	1420.00	-60.00	1	172
09:06:15	1415.00	1420.00	1415.00	-65.00	1	171
09:06:15	1415.00	1420.00	1420.00	-60.00	1	170
09:06:11	1415.00	1420.00	1420.00	-60.00	1	169
09:05:54	1415.00	1420.00	1420.00	-60.00	1	168
09:05:51	1415.00	1420.00	1420.00	-60.00	1	167
09:05:49	1415.00	1420.00	1420.00	-60.00	1	166
09:05:38	1420.00	1425.00	1420.00	-60.00	1	165
09:05:37	1420.00	1425.00	1420.00	-60.00	1	164
09:05:33	1415.00	1420.00	1420.00	-60.00	1	163
09:05:32	1415.00	1420.00	1420.00	-60.00	1	162
09:05:28	1415.00	1420.00	1415.00	-65.00	1	161
09:05:28	1415.00	1420.00	1420.00	-60.00	1	160
09:05:28	1415.00	1420.00	1420.00	-60.00	3	159
09:05:18	1415.00	1420.00	1420.00	-60.00	1	156
09:05:14	1415.00	1420.00	1420.00	-60.00	1	155
09:05:10	1415.00	1420.00	1415.00	-65.00	1	154
09:05:10	1415.00	1420.00	1415.00	-65.00	1	153
09:05:05	1415.00	1420.00	1415.00	-65.00	1	152
09:04:28	1415.00	1420.00	1415.00	-65.00	1	151
09:04:25	1415.00	1420.00	1420.00	-60.00	2	150
09:04:07	1415.00	1420.00	1415.00	-65.00	1	148
09:04:07	1415.00	1420.00	1420.00	-60.00	1	147
09:04:07	1415.00	1420.00	1415.00	-65.00	1	146
09:04:07	1415.00	1420.00	1420.00	-60.00	1	145
09:03:44	1415.00	1420.00	1420.00	-60.00	1	144
09:03:23	1415.00	1425.00	1425.00	-55.00	1	143
09:03:21	1420.00	1425.00	1420.00	-60.00	5	142
09:03:13	1420.00	1425.00	1420.00	-60.00	1	137
09:03:05	1420.00	1425.00	1420.00	-60.00	1	136
09:03:00	1425.00	1430.00	1425.00	-55.00	2	135
09:03:00	1425.00	1430.00	1425.00	-55.00	6	133
09:03:00	1425.00	1430.00	1425.00	-55.00	2	127
09:03:00	1430.00	1435.00	1430.00	-50.00	10	125
09:03:00	1430.00	1435.00	1430.00	-50.00	1	115
09:02:51	1430.00	1435.00	1435.00	-45.00	1	114
09:02:44	1430.00	1435.00	1435.00	-45.00	1	113
09:02:43	1430.00	1435.00	1435.00	-45.00	1	112
09:02:41	1430.00	1440.00	1430.00	-50.00	1	111
09:02:41	1430.00	1435.00	1435.00	-45.00	1	110
09:02:40	1430.00	1435.00	1435.00	-45.00	1	109
09:02:40	1430.00	1435.00	1435.00	-45.00	2	108
09:02:34	1430.00	1435.00	1435.00	-45.00	1	106
09:02:28	1430.00	1435.00	1435.00	-45.00	1	105
09:02:25	1435.00	1440.00	1435.00	-45.00	1	104
09:02:25	1430.00	1435.00	1435.00	-45.00	8	103
09:02:25	1430.00	1435.00	1435.00	-45.00	2	95
09:02:25	1425.00	1435.00	1435.00	-45.00	1	93
09:02:15	1425.00	1430.00	1430.00	-50.00	8	92
09:01:58	1425.00	1430.00	1425.00	-55.00	1	84
09:01:58	1425.00	1430.00	1430.00	-50.00	1	83
09:01:57	1425.00	1430.00	1425.00	-55.00	1	82
09:01:45	1425.00	1430.00	1425.00	-55.00	1	81
09:01:41	1430.00	1435.00	1430.00	-50.00	1	80
09:01:41	1425.00	1435.00	1425.00	-55.00	1	79
09:01:41	1430.00	1435.00	1430.00	-50.00	3	78
09:01:36	1430.00	1435.00	1430.00	-50.00	1	75
09:01:35	1430.00	1435.00	1430.00	-50.00	1	74
09:01:30	1430.00	1435.00	1430.00	-50.00	2	73
09:01:26	1425.00	1435.00	1425.00	-55.00	1	71
09:01:26	1430.00	1435.00	1430.00	-50.00	2	70
09:01:25	1425.00	1430.00	1430.00	-50.00	1	68
09:01:21	1425.00	1430.00	1430.00	-50.00	1	67
09:01:16	1425.00	1435.00	1435.00	-45.00	1	66
09:01:05	1425.00	1430.00	1430.00	-50.00	1	65
09:01:02	1425.00	1435.00	1425.00	-55.00	3	64
09:01:00	1430.00	1435.00	1430.00	-50.00	1	61
09:00:59	1425.00	1435.00	1425.00	-55.00	1	60
09:00:59	1425.00	1430.00	1430.00	-50.00	1	59
09:00:57	1425.00	1430.00	1430.00	-50.00	1	58
09:00:55	1430.00	1435.00	1430.00	-50.00	1	57
09:00:55	1425.00	1430.00	1430.00	-50.00	2	56
09:00:54	1425.00	1430.00	1430.00	-50.00	1	54
09:00:44	1425.00	1435.00	1425.00	-55.00	1	53
09:00:21	1420.00	1440.00	1420.00	-60.00	1	52
09:00:19	1415.00	1430.00	1430.00	-50.00	4	51
09:00:19	--	--	1415.00	-65.00	47	47

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值25, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 5000點虛擬點數卡

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ROG Phone 8 Pro (16/512) 幻影黑

PChome 購物儲值2, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

MyCard 1490點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值3, 000元

MyCard 3000點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

友達ADR19日下跌0.1595美元跌幅...

劉德音年薪減少1.1億元魏哲家...

我的自選股

即時重大訊息

‧群創首季每股損失0.45元估第2...
‧中國課PC塑料反傾銷稅台化、奇...
‧NET ZERO DAY秀技術工研院：淨...

加密貨幣

比特幣BTC	63820.43	307.68	0.48%
以太幣ETH	3053.79	-12.24	-0.40%
瑞波幣XRP	0.506056	0.00	0.61%
比特幣現金BCH	477.31	-6.00	-1.24%
萊特幣LTC	82.23	1.43	1.77%
卡達幣ADA	0.478482	0.02	4.44%
波場幣TRX	0.109657	0.00	0.30%
恆星幣XLM	0.113303	0.00	2.53%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。