最新美國截至8月14日止一周原油總庫存下降熱門美財政部擬壓低公債殖利率　歐股收盤互有漲跌

更新報價

嘉　澤 (3533) 電子零組件業上市

1620.00 ▼-5.00 -0.31% 23.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.00	1,490	1615.00	10	1620.00	11	1580.00	1625.00	1565.00	1625.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	1615.00	1620.00	1620.00	-5.00	1	1490
13:30:00	1610.00	1615.00	1620.00	-5.00	76	1489
13:24:59	1610.00	1620.00	1610.00	-15.00	1	1413
13:24:55	1610.00	1615.00	1610.00	-15.00	1	1412
13:24:55	1610.00	1620.00	1620.00	-5.00	1	1411
13:24:54	1615.00	1620.00	1615.00	-10.00	1	1410
13:24:33	1615.00	1620.00	1615.00	-10.00	1	1409
13:24:32	1610.00	1620.00	1620.00	-5.00	1	1408
13:24:24	1610.00	1615.00	1615.00	-10.00	1	1407
13:24:23	1610.00	1615.00	1615.00	-10.00	1	1406
13:24:17	1610.00	1615.00	1610.00	-15.00	1	1405
13:24:17	1610.00	1615.00	1610.00	-15.00	1	1404
13:24:16	1610.00	1615.00	1615.00	-10.00	1	1403
13:24:13	1610.00	1615.00	1610.00	-15.00	2	1402
13:24:11	1610.00	1615.00	1610.00	-15.00	1	1400
13:24:10	1610.00	1615.00	1610.00	-15.00	1	1399
13:24:09	1610.00	1615.00	1615.00	-10.00	1	1398
13:24:08	1610.00	1615.00	1615.00	-10.00	1	1397
13:24:06	1610.00	1615.00	1610.00	-15.00	1	1396
13:24:05	1610.00	1615.00	1615.00	-10.00	2	1395
13:24:05	1610.00	1615.00	1615.00	-10.00	1	1393
13:24:02	1610.00	1615.00	1610.00	-15.00	1	1392
13:23:58	1610.00	1615.00	1610.00	-15.00	1	1391
13:23:53	1610.00	1615.00	1615.00	-10.00	1	1390
13:23:47	1610.00	1615.00	1610.00	-15.00	1	1389
13:23:46	1610.00	1615.00	1615.00	-10.00	2	1388
13:22:32	1610.00	1615.00	1615.00	-10.00	1	1386
13:22:26	1610.00	1615.00	1615.00	-10.00	1	1385
13:21:52	1610.00	1615.00	1615.00	-10.00	1	1384
13:21:44	1610.00	1615.00	1610.00	-15.00	1	1383
13:21:39	1610.00	1615.00	1615.00	-10.00	1	1382
13:21:33	1610.00	1615.00	1615.00	-10.00	1	1381
13:21:10	1610.00	1615.00	1615.00	-10.00	1	1380
13:21:03	1610.00	1615.00	1615.00	-10.00	2	1379
13:20:59	1610.00	1615.00	1615.00	-10.00	1	1377
13:20:42	1610.00	1615.00	1615.00	-10.00	1	1376
13:20:41	1610.00	1615.00	1615.00	-10.00	1	1375
13:20:35	1610.00	1615.00	1610.00	-15.00	1	1374
13:20:27	1610.00	1615.00	1615.00	-10.00	1	1373
13:20:07	1610.00	1615.00	1610.00	-15.00	1	1372
13:20:02	1610.00	1615.00	1615.00	-10.00	4	1371
13:19:55	1610.00	1615.00	1615.00	-10.00	1	1367
13:19:50	1610.00	1615.00	1615.00	-10.00	1	1366
13:19:41	1610.00	1615.00	1615.00	-10.00	1	1365
13:19:30	1610.00	1615.00	1615.00	-10.00	1	1364
13:18:24	1610.00	1615.00	1610.00	-15.00	1	1363
13:17:52	1610.00	1615.00	1615.00	-10.00	1	1362
13:17:42	1610.00	1615.00	1615.00	-10.00	1	1361
13:17:08	1610.00	1615.00	1610.00	-15.00	1	1360
13:16:44	1610.00	1615.00	1610.00	-15.00	1	1359
13:16:36	1610.00	1615.00	1615.00	-10.00	1	1358
13:16:35	1610.00	1615.00	1615.00	-10.00	1	1357
13:16:09	1610.00	1615.00	1610.00	-15.00	1	1356
13:16:04	1610.00	1615.00	1610.00	-15.00	1	1355
13:15:51	1610.00	1615.00	1610.00	-15.00	1	1354
13:15:14	1610.00	1615.00	1610.00	-15.00	1	1353
13:14:04	1610.00	1615.00	1615.00	-10.00	1	1352
13:14:00	1610.00	1615.00	1610.00	-15.00	1	1351
13:13:16	1610.00	1615.00	1615.00	-10.00	1	1350
13:12:26	1610.00	1615.00	1615.00	-10.00	1	1349
13:11:59	1610.00	1615.00	1615.00	-10.00	1	1348
13:11:44	1610.00	1615.00	1610.00	-15.00	1	1347
13:10:45	1610.00	1615.00	1615.00	-10.00	1	1346
13:10:29	1610.00	1615.00	1610.00	-15.00	1	1345
13:10:04	1610.00	1615.00	1610.00	-15.00	1	1344
13:09:42	1605.00	1610.00	1610.00	-15.00	1	1343
13:09:42	1605.00	1610.00	1610.00	-15.00	1	1342
13:09:19	1605.00	1610.00	1610.00	-15.00	1	1341
13:09:06	1605.00	1610.00	1610.00	-15.00	1	1340
13:08:23	1605.00	1610.00	1610.00	-15.00	1	1339
13:08:15	1605.00	1610.00	1610.00	-15.00	1	1338
13:07:28	1610.00	1615.00	1610.00	-15.00	3	1337
13:07:19	1610.00	1615.00	1610.00	-15.00	1	1334
13:07:03	1605.00	1610.00	1610.00	-15.00	13	1333
13:06:48	1605.00	1610.00	1605.00	-20.00	1	1320
13:06:48	1605.00	1610.00	1610.00	-15.00	1	1319
13:06:48	1605.00	1610.00	1610.00	-15.00	1	1318
13:06:47	1610.00	1615.00	1610.00	-15.00	3	1317
13:06:47	1610.00	1615.00	1610.00	-15.00	3	1314
13:06:47	1610.00	1615.00	1610.00	-15.00	5	1311
13:06:47	1610.00	1615.00	1610.00	-15.00	6	1306
13:06:47	1610.00	1615.00	1610.00	-15.00	1	1300
13:06:30	1610.00	1615.00	1610.00	-15.00	1	1299
13:05:40	1610.00	1615.00	1615.00	-10.00	1	1298
13:05:33	1610.00	1615.00	1615.00	-10.00	1	1297
13:05:18	1610.00	1615.00	1615.00	-10.00	1	1296
13:05:02	1610.00	1615.00	1610.00	-15.00	1	1295
13:05:02	1610.00	1615.00	1610.00	-15.00	1	1294
13:05:00	1610.00	1615.00	1610.00	-15.00	1	1293
13:04:38	1610.00	1615.00	1615.00	-10.00	1	1292
13:04:38	1610.00	1615.00	1615.00	-10.00	1	1291
13:04:36	1610.00	1615.00	1615.00	-10.00	1	1290
13:04:22	1610.00	1615.00	1615.00	-10.00	2	1289
13:03:43	1610.00	1615.00	1615.00	-10.00	1	1287
13:03:00	1610.00	1615.00	1610.00	-15.00	1	1286
13:02:52	1605.00	1610.00	1610.00	-15.00	3	1285
13:02:47	1605.00	1610.00	1610.00	-15.00	1	1282
13:02:23	1605.00	1610.00	1610.00	-15.00	1	1281
13:02:22	1605.00	1610.00	1610.00	-15.00	1	1280
13:01:16	1605.00	1610.00	1610.00	-15.00	1	1279
13:00:47	1605.00	1610.00	1610.00	-15.00	1	1278
13:00:47	1605.00	1610.00	1610.00	-15.00	1	1277
13:00:04	1605.00	1610.00	1610.00	-15.00	1	1276
13:00:01	1610.00	1615.00	1610.00	-15.00	1	1275
12:59:55	1605.00	1615.00	1605.00	-20.00	1	1274
12:59:29	1605.00	1615.00	1615.00	-10.00	1	1273
12:58:34	1605.00	1615.00	1605.00	-20.00	1	1272
12:58:30	1605.00	1610.00	1610.00	-15.00	4	1271
12:57:25	1605.00	1615.00	1605.00	-20.00	1	1267
12:57:24	1605.00	1610.00	1610.00	-15.00	2	1266
12:57:24	1605.00	1610.00	1610.00	-15.00	1	1264
12:57:24	1605.00	1610.00	1610.00	-15.00	1	1263
12:57:24	1605.00	1610.00	1610.00	-15.00	1	1262
12:57:24	1605.00	1610.00	1610.00	-15.00	1	1261
12:57:24	1605.00	1610.00	1610.00	-15.00	8	1260
12:57:20	1605.00	1610.00	1610.00	-15.00	1	1252
12:57:09	1605.00	1610.00	1610.00	-15.00	1	1251
12:56:20	1605.00	1610.00	1610.00	-15.00	1	1250
12:55:39	1605.00	1610.00	1610.00	-15.00	1	1249
12:55:05	1605.00	1610.00	1610.00	-15.00	1	1248
12:53:25	1605.00	1610.00	1605.00	-20.00	1	1247
12:52:52	1605.00	1610.00	1605.00	-20.00	1	1246
12:52:00	1605.00	1610.00	1605.00	-20.00	1	1245
12:51:51	1605.00	1610.00	1610.00	-15.00	1	1244
12:51:45	1605.00	1610.00	1610.00	-15.00	1	1243
12:51:12	1605.00	1610.00	1610.00	-15.00	2	1242
12:51:08	1605.00	1610.00	1610.00	-15.00	1	1240
12:50:46	1605.00	1610.00	1610.00	-15.00	2	1239
12:50:42	1605.00	1610.00	1610.00	-15.00	1	1237
12:50:24	1605.00	1610.00	1610.00	-15.00	1	1236
12:50:16	1605.00	1610.00	1610.00	-15.00	1	1235
12:49:50	1605.00	1610.00	1605.00	-20.00	1	1234
12:48:29	1605.00	1610.00	1610.00	-15.00	1	1233
12:48:24	1605.00	1610.00	1605.00	-20.00	1	1232
12:48:12	1605.00	1610.00	1610.00	-15.00	1	1231
12:47:43	1605.00	1610.00	1610.00	-15.00	1	1230
12:44:14	1605.00	1610.00	1610.00	-15.00	1	1229
12:41:05	1605.00	1610.00	1605.00	-20.00	1	1228
12:41:00	1605.00	1610.00	1605.00	-20.00	1	1227
12:40:20	1605.00	1610.00	1605.00	-20.00	1	1226
12:40:20	1605.00	1610.00	1605.00	-20.00	1	1225
12:40:15	1605.00	1610.00	1605.00	-20.00	1	1224
12:38:25	1600.00	1605.00	1605.00	-20.00	1	1223
12:38:25	1600.00	1605.00	1605.00	-20.00	1	1222
12:37:48	1600.00	1610.00	1610.00	-15.00	1	1221
12:37:31	1605.00	1610.00	1605.00	-20.00	1	1220
12:37:31	1605.00	1610.00	1605.00	-20.00	1	1219
12:37:24	1600.00	1605.00	1605.00	-20.00	9	1218
12:37:22	1600.00	1605.00	1605.00	-20.00	1	1209
12:37:19	1605.00	1610.00	1600.00	-25.00	1	1208
12:37:19	1605.00	1610.00	1605.00	-20.00	19	1207
12:36:05	1605.00	1610.00	1605.00	-20.00	1	1188
12:33:40	1605.00	1610.00	1605.00	-20.00	1	1187
12:32:06	1610.00	1615.00	1610.00	-15.00	2	1186
12:32:06	1610.00	1615.00	1610.00	-15.00	4	1184
12:32:06	1610.00	1615.00	1610.00	-15.00	2	1180
12:31:53	1610.00	1615.00	1615.00	-10.00	1	1178
12:31:42	1610.00	1615.00	1615.00	-10.00	1	1177
12:31:03	1610.00	1615.00	1615.00	-10.00	1	1176
12:30:24	1610.00	1615.00	1615.00	-10.00	1	1175
12:29:07	1610.00	1615.00	1615.00	-10.00	1	1174
12:27:28	1610.00	1615.00	1615.00	-10.00	1	1173
12:26:52	1610.00	1615.00	1615.00	-10.00	1	1172
12:26:24	1610.00	1615.00	1615.00	-10.00	1	1171
12:26:21	1610.00	1620.00	1620.00	-5.00	1	1170
12:26:17	1610.00	1615.00	1615.00	-10.00	1	1169
12:26:10	1615.00	1620.00	1615.00	-10.00	1	1168
12:26:10	1615.00	1620.00	1615.00	-10.00	1	1167
12:26:10	1610.00	1615.00	1615.00	-10.00	8	1166
12:23:28	1610.00	1615.00	1615.00	-10.00	1	1158
12:22:50	1610.00	1615.00	1615.00	-10.00	1	1157
12:19:17	1605.00	1610.00	1610.00	-15.00	12	1156
12:19:17	1605.00	1610.00	1610.00	-15.00	1	1144
12:16:47	1605.00	1610.00	1610.00	-15.00	1	1143
12:14:11	1610.00	1615.00	1610.00	-15.00	2	1142
12:14:11	1610.00	1615.00	1610.00	-15.00	1	1140
12:14:11	1610.00	1615.00	1610.00	-15.00	7	1139
12:12:53	1610.00	1615.00	1615.00	-10.00	1	1132
12:10:37	1610.00	1615.00	1615.00	-10.00	1	1131
12:10:00	1610.00	1615.00	1610.00	-15.00	1	1130
12:09:30	1610.00	1615.00	1615.00	-10.00	1	1129
12:04:57	1615.00	1620.00	1615.00	-10.00	1	1128
12:04:57	1615.00	1620.00	1615.00	-10.00	1	1127
12:03:31	1615.00	1620.00	1615.00	-10.00	1	1126
12:00:01	1610.00	1620.00	1610.00	-15.00	1	1125
12:00:01	1615.00	1620.00	1615.00	-10.00	1	1124
12:00:00	1615.00	1620.00	1615.00	-10.00	1	1123
12:00:00	1615.00	1620.00	1610.00	-15.00	3	1122
12:00:00	1615.00	1620.00	1615.00	-10.00	1	1119
11:59:56	1610.00	1615.00	1615.00	-10.00	4	1118
11:59:56	1610.00	1615.00	1615.00	-10.00	5	1114
11:58:42	1610.00	1615.00	1610.00	-15.00	1	1109
11:58:24	1610.00	1615.00	1610.00	-15.00	1	1108
11:58:03	1610.00	1615.00	1610.00	-15.00	1	1107
11:57:23	1610.00	1615.00	1610.00	-15.00	1	1106
11:57:06	1610.00	1615.00	1610.00	-15.00	4	1105
11:56:49	1610.00	1615.00	1615.00	-10.00	1	1101
11:56:46	1610.00	1620.00	1610.00	-15.00	1	1100
11:56:44	1610.00	1620.00	1610.00	-15.00	1	1099
11:56:32	1615.00	1620.00	1615.00	-10.00	1	1098
11:56:04	1610.00	1620.00	1610.00	-15.00	1	1097
11:55:25	1610.00	1620.00	1610.00	-15.00	1	1096
11:55:09	1610.00	1620.00	1610.00	-15.00	1	1095
11:55:04	1615.00	1620.00	1615.00	-10.00	1	1094
11:54:45	1610.00	1620.00	1610.00	-15.00	1	1093
11:54:12	1610.00	1620.00	1610.00	-15.00	4	1092
11:54:05	1610.00	1620.00	1610.00	-15.00	1	1088
11:53:32	1610.00	1620.00	1610.00	-15.00	1	1087
11:53:26	1610.00	1620.00	1610.00	-15.00	1	1086
11:52:46	1610.00	1620.00	1610.00	-15.00	1	1085
11:52:16	1615.00	1620.00	1615.00	-10.00	1	1084
11:52:07	1615.00	1620.00	1615.00	-10.00	1	1083
11:51:55	1615.00	1620.00	1615.00	-10.00	1	1082
11:51:27	1615.00	1620.00	1615.00	-10.00	1	1081
11:51:22	1610.00	1615.00	1615.00	-10.00	14	1080
11:51:19	1605.00	1615.00	1605.00	-20.00	4	1066
11:50:48	1605.00	1615.00	1605.00	-20.00	1	1062
11:50:18	1605.00	1615.00	1605.00	-20.00	1	1061
11:50:08	1605.00	1615.00	1605.00	-20.00	1	1060
11:49:40	1605.00	1615.00	1615.00	-10.00	1	1059
11:49:29	1605.00	1615.00	1605.00	-20.00	1	1058
11:48:53	1605.00	1610.00	1610.00	-15.00	1	1057
11:48:53	1605.00	1610.00	1610.00	-15.00	1	1056
11:48:49	1605.00	1615.00	1605.00	-20.00	1	1055
11:48:41	1605.00	1615.00	1605.00	-20.00	1	1054
11:48:25	1605.00	1615.00	1605.00	-20.00	4	1053
11:48:09	1605.00	1615.00	1605.00	-20.00	1	1049
11:47:30	1605.00	1615.00	1605.00	-20.00	1	1048
11:47:09	1605.00	1610.00	1610.00	-15.00	1	1047
11:47:04	1605.00	1615.00	1605.00	-20.00	1	1046
11:47:03	1605.00	1610.00	1610.00	-15.00	1	1045
11:47:03	1605.00	1610.00	1610.00	-15.00	1	1044
11:47:03	1605.00	1610.00	1610.00	-15.00	3	1043
11:47:03	1610.00	1615.00	1610.00	-15.00	2	1040
11:46:50	1610.00	1615.00	1610.00	-15.00	1	1038
11:46:11	1605.00	1615.00	1605.00	-20.00	1	1037
11:45:56	1605.00	1615.00	1615.00	-10.00	1	1036
11:45:53	1605.00	1610.00	1610.00	-15.00	9	1035
11:45:53	1600.00	1610.00	1610.00	-15.00	1	1026
11:45:39	1600.00	1610.00	1610.00	-15.00	1	1025
11:45:33	1600.00	1605.00	1605.00	-20.00	1	1024
11:45:32	1605.00	1610.00	1605.00	-20.00	1	1023
11:45:31	1600.00	1605.00	1605.00	-20.00	6	1022
11:45:31	1605.00	1610.00	1605.00	-20.00	1	1016
11:45:31	1600.00	1610.00	1600.00	-25.00	4	1015
11:45:27	1600.00	1610.00	1600.00	-25.00	1	1011
11:44:52	1600.00	1610.00	1600.00	-25.00	1	1010
11:44:23	1600.00	1605.00	1605.00	-20.00	1	1009
11:44:23	1600.00	1605.00	1605.00	-20.00	1	1008
11:44:22	1600.00	1610.00	1600.00	-25.00	5	1007
11:44:17	1605.00	1610.00	1605.00	-20.00	1	1002
11:44:12	1600.00	1610.00	1600.00	-25.00	1	1001
11:43:50	1600.00	1610.00	1600.00	-25.00	1	1000
11:43:45	1600.00	1610.00	1600.00	-25.00	5	999
11:43:33	1600.00	1610.00	1600.00	-25.00	1	994
11:43:13	1605.00	1610.00	1605.00	-20.00	1	993
11:43:07	1605.00	1610.00	1605.00	-20.00	1	992
11:43:07	1605.00	1610.00	1605.00	-20.00	2	991
11:42:57	1605.00	1610.00	1605.00	-20.00	1	989
11:42:53	1605.00	1610.00	1605.00	-20.00	1	988
11:42:37	1605.00	1610.00	1605.00	-20.00	1	987
11:42:37	1605.00	1615.00	1605.00	-20.00	4	986
11:42:30	1605.00	1615.00	1605.00	-20.00	1	982
11:42:13	1605.00	1615.00	1605.00	-20.00	1	981
11:42:12	1610.00	1615.00	1610.00	-15.00	1	980
11:41:50	1610.00	1615.00	1610.00	-15.00	1	979
11:41:34	1610.00	1615.00	1610.00	-15.00	1	978
11:41:02	1610.00	1615.00	1610.00	-15.00	1	977
11:40:59	1610.00	1615.00	1615.00	-10.00	1	976
11:40:54	1610.00	1615.00	1610.00	-15.00	1	975
11:40:35	1610.00	1615.00	1610.00	-15.00	1	974
11:40:15	1610.00	1615.00	1610.00	-15.00	1	973
11:39:43	1605.00	1615.00	1605.00	-20.00	4	972
11:39:36	1605.00	1615.00	1605.00	-20.00	1	968
11:39:35	1605.00	1615.00	1605.00	-20.00	1	967
11:38:58	1605.00	1615.00	1605.00	-20.00	1	966
11:38:56	1605.00	1615.00	1605.00	-20.00	1	965
11:38:41	1605.00	1615.00	1615.00	-10.00	1	964
11:38:16	1605.00	1610.00	1610.00	-15.00	1	963
11:38:16	1605.00	1615.00	1605.00	-20.00	1	962
11:37:43	1605.00	1610.00	1610.00	-15.00	13	961
11:37:36	1605.00	1610.00	1605.00	-20.00	1	948
11:37:21	1600.00	1610.00	1600.00	-25.00	1	947
11:37:19	1600.00	1610.00	1600.00	-25.00	1	946
11:37:18	1600.00	1610.00	1600.00	-25.00	1	945
11:37:14	1605.00	1610.00	1605.00	-20.00	1	944
11:36:57	1600.00	1610.00	1600.00	-25.00	1	943
11:36:49	1600.00	1610.00	1600.00	-25.00	4	942
11:36:27	1600.00	1605.00	1600.00	-25.00	1	938
11:36:26	1600.00	1605.00	1605.00	-20.00	1	937
11:36:17	1600.00	1605.00	1600.00	-25.00	1	936
11:35:44	1600.00	1605.00	1600.00	-25.00	1	935
11:35:38	1600.00	1610.00	1600.00	-25.00	1	934
11:34:58	1600.00	1605.00	1600.00	-25.00	1	933
11:34:58	1600.00	1605.00	1600.00	-25.00	1	932
11:34:21	1600.00	1605.00	1605.00	-20.00	1	931
11:34:21	1600.00	1605.00	1605.00	-20.00	1	930
11:34:19	1600.00	1605.00	1600.00	-25.00	1	929
11:34:07	1600.00	1605.00	1600.00	-25.00	1	928
11:33:55	1605.00	1610.00	1605.00	-20.00	1	927
11:33:55	1605.00	1610.00	1605.00	-20.00	1	926
11:33:55	1605.00	1610.00	1605.00	-20.00	4	925
11:33:54	1605.00	1610.00	1605.00	-20.00	1	921
11:33:39	1605.00	1610.00	1605.00	-20.00	1	920
11:33:00	1605.00	1610.00	1605.00	-20.00	1	919
11:33:00	1605.00	1610.00	1605.00	-20.00	1	918
11:32:30	1605.00	1610.00	1605.00	-20.00	1	917
11:32:20	1605.00	1610.00	1605.00	-20.00	1	916
11:31:40	1605.00	1610.00	1605.00	-20.00	1	915
11:31:01	1605.00	1610.00	1605.00	-20.00	1	914
11:31:01	1605.00	1610.00	1605.00	-20.00	4	913
11:30:59	1605.00	1610.00	1605.00	-20.00	1	909
11:30:59	1600.00	1605.00	1605.00	-20.00	13	908
11:30:58	1600.00	1605.00	1605.00	-20.00	1	895
11:30:53	1600.00	1605.00	1600.00	-25.00	1	894
11:30:21	1600.00	1605.00	1600.00	-25.00	1	893
11:29:42	1600.00	1605.00	1600.00	-25.00	1	892
11:29:19	1600.00	1605.00	1600.00	-25.00	1	891
11:29:16	1600.00	1605.00	1600.00	-25.00	1	890
11:29:02	1600.00	1605.00	1600.00	-25.00	1	889
11:28:23	1600.00	1605.00	1605.00	-20.00	1	888
11:28:23	1600.00	1605.00	1600.00	-25.00	1	887
11:28:19	1600.00	1605.00	1600.00	-25.00	1	886
11:28:18	1600.00	1605.00	1600.00	-25.00	1	885
11:28:18	1600.00	1605.00	1600.00	-25.00	1	884
11:28:18	1600.00	1605.00	1600.00	-25.00	1	883
11:28:14	1600.00	1605.00	1600.00	-25.00	1	882
11:28:14	1600.00	1605.00	1600.00	-25.00	5	881
11:28:10	1600.00	1605.00	1600.00	-25.00	1	876
11:28:07	1600.00	1605.00	1600.00	-25.00	4	875
11:27:43	1600.00	1605.00	1600.00	-25.00	1	871
11:27:39	1600.00	1605.00	1600.00	-25.00	1	870
11:27:03	1600.00	1605.00	1600.00	-25.00	1	869
11:26:37	1600.00	1605.00	1600.00	-25.00	1	868
11:26:36	1600.00	1605.00	1600.00	-25.00	2	867
11:26:35	1600.00	1605.00	1600.00	-25.00	2	865
11:26:34	1600.00	1605.00	1600.00	-25.00	10	863
11:26:34	1600.00	1605.00	1600.00	-25.00	8	853
11:26:33	1600.00	1610.00	1600.00	-25.00	40	845
11:26:24	1600.00	1610.00	1600.00	-25.00	1	805
11:26:07	1600.00	1605.00	1605.00	-20.00	1	804
11:26:07	1600.00	1605.00	1605.00	-20.00	1	803
11:26:07	1600.00	1605.00	1605.00	-20.00	1	802
11:26:07	1600.00	1605.00	1605.00	-20.00	1	801
11:26:01	1600.00	1610.00	1600.00	-25.00	1	800
11:25:44	1600.00	1610.00	1600.00	-25.00	1	799
11:25:13	1605.00	1610.00	1600.00	-25.00	1	798
11:25:13	1605.00	1610.00	1605.00	-20.00	3	797
11:25:05	1605.00	1610.00	1605.00	-20.00	1	794
11:24:25	1605.00	1610.00	1605.00	-20.00	1	793
11:24:24	1605.00	1610.00	1605.00	-20.00	1	792
11:23:46	1605.00	1610.00	1605.00	-20.00	1	791
11:23:29	1600.00	1610.00	1600.00	-25.00	1	790
11:23:29	1600.00	1605.00	1605.00	-20.00	9	789
11:23:06	1600.00	1610.00	1600.00	-25.00	1	780
11:22:47	1600.00	1610.00	1600.00	-25.00	1	779
11:22:40	1605.00	1610.00	1605.00	-20.00	1	778
11:22:38	1605.00	1610.00	1605.00	-20.00	1	777
11:22:37	1605.00	1610.00	1605.00	-20.00	1	776
11:22:37	1600.00	1605.00	1605.00	-20.00	1	775
11:22:35	1605.00	1610.00	1605.00	-20.00	1	774
11:22:32	1605.00	1610.00	1605.00	-20.00	1	773
11:22:30	1605.00	1610.00	1605.00	-20.00	1	772
11:22:28	1605.00	1610.00	1605.00	-20.00	1	771
11:22:27	1605.00	1610.00	1605.00	-20.00	1	770
11:22:25	1605.00	1610.00	1605.00	-20.00	1	769
11:22:23	1605.00	1610.00	1605.00	-20.00	1	768
11:22:22	1605.00	1610.00	1605.00	-20.00	4	767
11:22:21	1605.00	1610.00	1605.00	-20.00	1	763
11:22:19	1605.00	1610.00	1605.00	-20.00	4	762
11:21:47	1605.00	1610.00	1605.00	-20.00	1	758
11:21:10	1605.00	1610.00	1605.00	-20.00	1	757
11:21:07	1605.00	1610.00	1605.00	-20.00	1	756
11:20:28	1605.00	1610.00	1605.00	-20.00	1	755
11:19:50	1605.00	1610.00	1605.00	-20.00	1	754
11:19:48	1605.00	1610.00	1605.00	-20.00	1	753
11:19:36	1605.00	1610.00	1605.00	-20.00	2	752
11:19:36	1610.00	1615.00	1610.00	-15.00	4	750
11:19:36	1610.00	1615.00	1610.00	-15.00	6	746
11:19:33	1610.00	1615.00	1610.00	-15.00	1	740
11:19:29	1610.00	1615.00	1610.00	-15.00	1	739
11:19:25	1610.00	1615.00	1610.00	-15.00	4	738
11:19:09	1610.00	1620.00	1610.00	-15.00	1	734
11:18:29	1615.00	1620.00	1615.00	-10.00	1	733
11:18:05	1615.00	1620.00	1620.00	-5.00	1	732
11:17:56	1615.00	1620.00	1615.00	-10.00	1	731
11:17:56	1615.00	1620.00	1615.00	-10.00	1	730
11:17:50	1615.00	1620.00	1615.00	-10.00	1	729
11:17:10	1620.00	1625.00	1620.00	-5.00	1	728
11:17:10	1620.00	1625.00	1620.00	-5.00	1	727
11:17:07	1615.00	1625.00	1625.00	0	1	726
11:16:58	1620.00	1625.00	1620.00	-5.00	2	725
11:16:58	1615.00	1620.00	1620.00	-5.00	9	723
11:16:58	1615.00	1620.00	1620.00	-5.00	5	714
11:16:31	1615.00	1620.00	1615.00	-10.00	1	709
11:16:31	1615.00	1620.00	1615.00	-10.00	1	708
11:16:31	1615.00	1620.00	1615.00	-10.00	4	707
11:16:19	1615.00	1620.00	1615.00	-10.00	1	703
11:16:00	1615.00	1620.00	1615.00	-10.00	1	702
11:15:44	1615.00	1620.00	1615.00	-10.00	1	701
11:15:44	1615.00	1620.00	1615.00	-10.00	1	700
11:15:43	1615.00	1620.00	1615.00	-10.00	1	699
11:15:43	1615.00	1620.00	1615.00	-10.00	1	698
11:15:30	1615.00	1620.00	1615.00	-10.00	1	697
11:15:29	1615.00	1620.00	1620.00	-5.00	1	696
11:15:02	1615.00	1620.00	1615.00	-10.00	1	695
11:15:00	1615.00	1620.00	1615.00	-10.00	1	694
11:14:42	1615.00	1620.00	1615.00	-10.00	1	693
11:14:31	1615.00	1620.00	1620.00	-5.00	1	692
11:14:08	1615.00	1620.00	1620.00	-5.00	1	691
11:14:04	1610.00	1620.00	1610.00	-15.00	1	690
11:14:04	1615.00	1620.00	1615.00	-10.00	7	689
11:13:29	1615.00	1620.00	1620.00	-5.00	1	682
11:13:05	1615.00	1620.00	1620.00	-5.00	1	681
11:13:05	1615.00	1620.00	1615.00	-10.00	1	680
11:12:55	1615.00	1620.00	1620.00	-5.00	2	679
11:12:55	1610.00	1615.00	1615.00	-10.00	6	677
11:12:55	1610.00	1615.00	1615.00	-10.00	1	671
11:12:50	1610.00	1615.00	1610.00	-15.00	3	670
11:12:50	1605.00	1610.00	1610.00	-15.00	16	667
11:12:36	1605.00	1610.00	1610.00	-15.00	1	651
11:10:28	1605.00	1610.00	1605.00	-20.00	1	650
11:10:26	1605.00	1610.00	1610.00	-15.00	1	649
11:09:03	1605.00	1610.00	1605.00	-20.00	2	648
11:08:41	1605.00	1610.00	1605.00	-20.00	1	646
11:08:40	1605.00	1610.00	1610.00	-15.00	1	645
11:08:26	1605.00	1610.00	1610.00	-15.00	1	644
11:05:43	1605.00	1610.00	1610.00	-15.00	1	643
11:03:24	1605.00	1610.00	1610.00	-15.00	2	642
11:01:50	1605.00	1610.00	1610.00	-15.00	1	640
11:00:31	1605.00	1610.00	1610.00	-15.00	1	639
10:59:41	1600.00	1610.00	1610.00	-15.00	1	638
10:59:37	1605.00	1610.00	1605.00	-20.00	1	637
10:59:22	1605.00	1610.00	1605.00	-20.00	1	636
10:58:48	1600.00	1605.00	1605.00	-20.00	6	635
10:57:14	1605.00	1610.00	1605.00	-20.00	1	629
10:57:14	1600.00	1605.00	1605.00	-20.00	1	628
10:57:13	1600.00	1605.00	1605.00	-20.00	1	627
10:56:20	1600.00	1605.00	1605.00	-20.00	1	626
10:56:10	1600.00	1605.00	1605.00	-20.00	1	625
10:56:10	1600.00	1605.00	1605.00	-20.00	2	624
10:53:46	1600.00	1605.00	1600.00	-25.00	1	622
10:53:46	1600.00	1605.00	1605.00	-20.00	1	621
10:52:34	1600.00	1605.00	1605.00	-20.00	1	620
10:52:14	1600.00	1605.00	1605.00	-20.00	1	619
10:50:55	1600.00	1605.00	1605.00	-20.00	1	618
10:50:48	1600.00	1605.00	1605.00	-20.00	1	617
10:49:22	1600.00	1605.00	1605.00	-20.00	1	616
10:48:16	1600.00	1605.00	1605.00	-20.00	1	615
10:46:20	1600.00	1605.00	1605.00	-20.00	1	614
10:44:58	1600.00	1605.00	1605.00	-20.00	1	613
10:43:58	1600.00	1605.00	1600.00	-25.00	2	612
10:43:21	1600.00	1605.00	1605.00	-20.00	1	610
10:41:20	1600.00	1605.00	1605.00	-20.00	1	609
10:41:20	1600.00	1605.00	1605.00	-20.00	1	608
10:39:48	1600.00	1605.00	1605.00	-20.00	1	607
10:39:27	1600.00	1605.00	1605.00	-20.00	1	606
10:39:27	1600.00	1605.00	1605.00	-20.00	1	605
10:38:09	1600.00	1605.00	1605.00	-20.00	1	604
10:37:57	1600.00	1605.00	1605.00	-20.00	1	603
10:35:07	1600.00	1605.00	1605.00	-20.00	1	602
10:34:55	1600.00	1605.00	1605.00	-20.00	1	601
10:34:17	1605.00	1610.00	1605.00	-20.00	8	600
10:33:03	1605.00	1610.00	1610.00	-15.00	1	592
10:30:40	1605.00	1610.00	1610.00	-15.00	1	591
10:28:32	1600.00	1605.00	1605.00	-20.00	3	590
10:28:31	1600.00	1605.00	1605.00	-20.00	1	587
10:25:48	1605.00	1610.00	1605.00	-20.00	1	586
10:25:42	1600.00	1605.00	1605.00	-20.00	8	585
10:25:19	1600.00	1605.00	1605.00	-20.00	1	577
10:24:10	1600.00	1605.00	1605.00	-20.00	1	576
10:24:10	1600.00	1605.00	1605.00	-20.00	1	575
10:23:08	1600.00	1605.00	1600.00	-25.00	23	574
10:22:46	1605.00	1610.00	1605.00	-20.00	2	551
10:21:59	1605.00	1610.00	1605.00	-20.00	4	549
10:21:58	1600.00	1605.00	1605.00	-20.00	4	545
10:21:21	1600.00	1605.00	1605.00	-20.00	1	541
10:18:42	1600.00	1605.00	1605.00	-20.00	1	540
10:16:25	1605.00	1610.00	1605.00	-20.00	1	539
10:16:24	1605.00	1610.00	1605.00	-20.00	1	538
10:16:22	1600.00	1605.00	1605.00	-20.00	1	537
10:16:20	1600.00	1605.00	1605.00	-20.00	1	536
10:15:59	1605.00	1610.00	1605.00	-20.00	5	535
10:15:54	1600.00	1605.00	1605.00	-20.00	21	530
10:15:27	1600.00	1605.00	1600.00	-25.00	1	509
10:14:22	1600.00	1605.00	1605.00	-20.00	1	508
10:10:17	1600.00	1605.00	1605.00	-20.00	1	507
10:09:26	1600.00	1605.00	1600.00	-25.00	1	506
10:09:20	1600.00	1605.00	1600.00	-25.00	2	505
10:08:57	1600.00	1605.00	1600.00	-25.00	1	503
10:08:37	1600.00	1605.00	1600.00	-25.00	1	502
10:08:36	1600.00	1605.00	1600.00	-25.00	1	501
10:06:50	1600.00	1605.00	1605.00	-20.00	1	500
10:06:46	1600.00	1605.00	1600.00	-25.00	4	499
10:06:17	1600.00	1605.00	1600.00	-25.00	1	495
10:06:14	1600.00	1605.00	1605.00	-20.00	1	494
10:06:14	1600.00	1605.00	1605.00	-20.00	1	493
10:06:14	1600.00	1605.00	1600.00	-25.00	1	492
10:06:11	1605.00	1610.00	1605.00	-20.00	8	491
10:06:11	1605.00	1610.00	1605.00	-20.00	3	483
10:06:11	1605.00	1610.00	1605.00	-20.00	2	480
10:05:57	1605.00	1610.00	1605.00	-20.00	1	478
10:05:20	1605.00	1610.00	1605.00	-20.00	1	477
10:04:40	1605.00	1610.00	1610.00	-15.00	1	476
10:04:12	1605.00	1610.00	1605.00	-20.00	2	475
10:01:40	1605.00	1610.00	1610.00	-15.00	1	473
10:01:16	1605.00	1610.00	1610.00	-15.00	1	472
10:01:15	1610.00	1615.00	1610.00	-15.00	1	471
10:00:47	1605.00	1615.00	1615.00	-10.00	1	470
10:00:17	1610.00	1615.00	1610.00	-15.00	1	469
10:00:10	1610.00	1615.00	1610.00	-15.00	2	468
09:59:32	1610.00	1615.00	1615.00	-10.00	1	466
09:59:15	1605.00	1610.00	1610.00	-15.00	3	465
09:59:15	1605.00	1610.00	1610.00	-15.00	1	462
09:59:14	1605.00	1610.00	1610.00	-15.00	1	461
09:58:48	1605.00	1610.00	1610.00	-15.00	1	460
09:58:27	1605.00	1610.00	1610.00	-15.00	1	459
09:58:23	1605.00	1610.00	1605.00	-20.00	1	458
09:57:44	1605.00	1610.00	1610.00	-15.00	1	457
09:52:16	1610.00	1615.00	1610.00	-15.00	3	456
09:51:23	1610.00	1615.00	1610.00	-15.00	1	453
09:51:22	1610.00	1615.00	1610.00	-15.00	1	452
09:50:00	1610.00	1615.00	1615.00	-10.00	1	451
09:48:50	1615.00	1620.00	1615.00	-10.00	2	450
09:48:22	1610.00	1615.00	1615.00	-10.00	4	448
09:48:22	1610.00	1615.00	1615.00	-10.00	2	444
09:48:16	1605.00	1610.00	1610.00	-15.00	2	442
09:48:16	1605.00	1610.00	1610.00	-15.00	1	440
09:48:01	1605.00	1610.00	1610.00	-15.00	1	439
09:47:45	1605.00	1610.00	1610.00	-15.00	1	438
09:47:32	1605.00	1610.00	1605.00	-20.00	1	437
09:47:09	1605.00	1610.00	1610.00	-15.00	1	436
09:46:33	1605.00	1610.00	1610.00	-15.00	1	435
09:45:06	1605.00	1610.00	1610.00	-15.00	1	434
09:44:31	1610.00	1615.00	1610.00	-15.00	6	433
09:43:06	1610.00	1615.00	1615.00	-10.00	1	427
09:41:28	1610.00	1615.00	1615.00	-10.00	1	426
09:41:21	1610.00	1615.00	1615.00	-10.00	1	425
09:40:05	1605.00	1615.00	1615.00	-10.00	5	424
09:40:02	1605.00	1610.00	1610.00	-15.00	3	419
09:40:02	1605.00	1610.00	1610.00	-15.00	1	416
09:39:10	1605.00	1610.00	1610.00	-15.00	1	415
09:39:00	1605.00	1615.00	1605.00	-20.00	1	414
09:38:52	1605.00	1610.00	1610.00	-15.00	6	413
09:37:46	1605.00	1615.00	1605.00	-20.00	2	407
09:37:45	1605.00	1610.00	1610.00	-15.00	5	405
09:36:34	1605.00	1610.00	1610.00	-15.00	2	400
09:36:34	1605.00	1610.00	1610.00	-15.00	1	398
09:36:26	1605.00	1615.00	1605.00	-20.00	2	397
09:36:23	1605.00	1610.00	1610.00	-15.00	5	395
09:36:19	1600.00	1610.00	1600.00	-25.00	1	390
09:36:07	1605.00	1610.00	1605.00	-20.00	1	389
09:36:05	1605.00	1610.00	1605.00	-20.00	1	388
09:36:05	1605.00	1610.00	1605.00	-20.00	5	387
09:36:04	1610.00	1615.00	1610.00	-15.00	6	382
09:35:27	1610.00	1615.00	1610.00	-15.00	1	376
09:33:00	1610.00	1615.00	1610.00	-15.00	1	375
09:32:43	1610.00	1615.00	1610.00	-15.00	2	374
09:32:23	1605.00	1615.00	1615.00	-10.00	3	372
09:32:22	1610.00	1615.00	1610.00	-15.00	1	369
09:32:11	1605.00	1615.00	1615.00	-10.00	1	368
09:31:45	1610.00	1615.00	1610.00	-15.00	1	367
09:31:07	1610.00	1615.00	1610.00	-15.00	1	366
09:30:30	1605.00	1615.00	1605.00	-20.00	1	365
09:30:16	1605.00	1610.00	1610.00	-15.00	2	364
09:30:08	1610.00	1615.00	1610.00	-15.00	1	362
09:30:01	1610.00	1615.00	1610.00	-15.00	1	361
09:29:52	1610.00	1615.00	1610.00	-15.00	1	360
09:29:15	1610.00	1620.00	1610.00	-15.00	1	359
09:28:37	1615.00	1620.00	1615.00	-10.00	1	358
09:28:01	1615.00	1620.00	1615.00	-10.00	1	357
09:28:00	1615.00	1620.00	1620.00	-5.00	1	356
09:27:22	1615.00	1620.00	1615.00	-10.00	1	355
09:27:08	1610.00	1615.00	1615.00	-10.00	5	354
09:26:45	1610.00	1620.00	1610.00	-15.00	1	349
09:26:33	1610.00	1615.00	1615.00	-10.00	3	348
09:26:22	1610.00	1615.00	1610.00	-15.00	1	345
09:26:07	1605.00	1615.00	1605.00	-20.00	1	344
09:25:30	1610.00	1615.00	1610.00	-15.00	1	343
09:25:24	1610.00	1615.00	1615.00	-10.00	1	342
09:24:52	1610.00	1615.00	1610.00	-15.00	1	341
09:24:16	1615.00	1620.00	1615.00	-10.00	1	340
09:24:15	1615.00	1620.00	1615.00	-10.00	1	339
09:24:14	1610.00	1615.00	1615.00	-10.00	1	338
09:24:12	1615.00	1620.00	1615.00	-10.00	1	337
09:23:53	1615.00	1620.00	1620.00	-5.00	1	336
09:23:47	1615.00	1620.00	1615.00	-10.00	1	335
09:23:37	1615.00	1620.00	1615.00	-10.00	1	334
09:23:00	1615.00	1620.00	1615.00	-10.00	1	333
09:22:22	1615.00	1620.00	1615.00	-10.00	1	332
09:21:45	1615.00	1620.00	1615.00	-10.00	1	331
09:21:07	1615.00	1620.00	1615.00	-10.00	1	330
09:20:30	1615.00	1620.00	1615.00	-10.00	1	329
09:19:52	1615.00	1620.00	1615.00	-10.00	1	328
09:19:37	1605.00	1610.00	1610.00	-15.00	1	327
09:19:37	1605.00	1610.00	1610.00	-15.00	1	326
09:19:16	1605.00	1610.00	1605.00	-20.00	1	325
09:18:50	1605.00	1610.00	1610.00	-15.00	2	324
09:18:41	1605.00	1610.00	1610.00	-15.00	1	322
09:18:37	1605.00	1610.00	1605.00	-20.00	1	321
09:18:24	1610.00	1615.00	1610.00	-15.00	1	320
09:18:24	1610.00	1615.00	1610.00	-15.00	3	319
09:18:24	1610.00	1615.00	1610.00	-15.00	1	316
09:18:00	1610.00	1620.00	1610.00	-15.00	1	315
09:18:00	1615.00	1620.00	1615.00	-10.00	1	314
09:17:35	1610.00	1615.00	1615.00	-10.00	1	313
09:16:57	1610.00	1615.00	1615.00	-10.00	1	312
09:16:53	1610.00	1615.00	1615.00	-10.00	1	311
09:16:01	1610.00	1615.00	1610.00	-15.00	2	310
09:15:25	1610.00	1615.00	1610.00	-15.00	2	308
09:15:18	1605.00	1610.00	1610.00	-15.00	1	306
09:15:18	1605.00	1610.00	1610.00	-15.00	2	305
09:15:07	1605.00	1610.00	1605.00	-20.00	1	303
09:14:50	1610.00	1615.00	1605.00	-20.00	1	302
09:14:50	1610.00	1615.00	1610.00	-15.00	1	301
09:14:45	1615.00	1620.00	1615.00	-10.00	1	300
09:14:21	1610.00	1615.00	1615.00	-10.00	3	299
09:14:16	1605.00	1615.00	1605.00	-20.00	2	296
09:13:52	1605.00	1610.00	1610.00	-15.00	1	294
09:13:52	1605.00	1610.00	1610.00	-15.00	1	293
09:13:45	1605.00	1610.00	1610.00	-15.00	1	292
09:13:45	1605.00	1610.00	1610.00	-15.00	1	291
09:13:45	1605.00	1610.00	1610.00	-15.00	3	290
09:13:41	1605.00	1610.00	1605.00	-20.00	2	287
09:13:06	1605.00	1610.00	1600.00	-25.00	1	285
09:13:06	1605.00	1610.00	1605.00	-20.00	1	284
09:12:47	1605.00	1610.00	1605.00	-20.00	1	283
09:12:45	1600.00	1605.00	1605.00	-20.00	1	282
09:12:36	1605.00	1610.00	1605.00	-20.00	1	281
09:12:32	1600.00	1605.00	1605.00	-20.00	1	280
09:12:32	1605.00	1610.00	1600.00	-25.00	1	279
09:12:32	1605.00	1610.00	1605.00	-20.00	1	278
09:12:04	1605.00	1610.00	1605.00	-20.00	1	277
09:12:00	1600.00	1610.00	1610.00	-15.00	1	276
09:11:57	1600.00	1610.00	1600.00	-25.00	2	275
09:11:23	1605.00	1610.00	1605.00	-20.00	2	273
09:11:06	1605.00	1610.00	1605.00	-20.00	1	271
09:10:48	1605.00	1610.00	1605.00	-20.00	2	270
09:10:13	1605.00	1610.00	1605.00	-20.00	2	268
09:10:11	1605.00	1610.00	1605.00	-20.00	1	266
09:10:10	1600.00	1605.00	1605.00	-20.00	2	265
09:10:10	1600.00	1605.00	1605.00	-20.00	1	263
09:09:59	1600.00	1605.00	1605.00	-20.00	1	262
09:09:43	1600.00	1605.00	1605.00	-20.00	1	261
09:09:42	1605.00	1610.00	1605.00	-20.00	1	260
09:09:39	1605.00	1610.00	1605.00	-20.00	2	259
09:09:05	1605.00	1615.00	1605.00	-20.00	1	257
09:09:04	1605.00	1615.00	1605.00	-20.00	2	256
09:08:52	1610.00	1615.00	1605.00	-20.00	2	254
09:08:52	1610.00	1615.00	1610.00	-15.00	1	252
09:08:30	1610.00	1615.00	1605.00	-20.00	1	251
09:08:30	1610.00	1615.00	1610.00	-15.00	1	250
09:08:22	1610.00	1620.00	1610.00	-15.00	1	249
09:08:17	1605.00	1615.00	1615.00	-10.00	1	248
09:08:15	1610.00	1615.00	1610.00	-15.00	1	247
09:08:08	1605.00	1610.00	1610.00	-15.00	1	246
09:07:55	1610.00	1615.00	1605.00	-20.00	1	245
09:07:55	1610.00	1615.00	1610.00	-15.00	1	244
09:07:55	1605.00	1610.00	1610.00	-15.00	1	243
09:07:51	1605.00	1615.00	1605.00	-20.00	1	242
09:07:50	1605.00	1610.00	1610.00	-15.00	1	241
09:07:48	1605.00	1610.00	1610.00	-15.00	1	240
09:07:35	1600.00	1610.00	1610.00	-15.00	1	239
09:07:34	1605.00	1610.00	1600.00	-25.00	2	238
09:07:34	1605.00	1610.00	1605.00	-20.00	1	236
09:07:29	1605.00	1615.00	1605.00	-20.00	1	235
09:07:27	1605.00	1615.00	1605.00	-20.00	3	234
09:07:21	1600.00	1610.00	1610.00	-15.00	1	231
09:07:20	1605.00	1610.00	1600.00	-25.00	1	230
09:07:20	1605.00	1610.00	1605.00	-20.00	1	229
09:07:10	1600.00	1605.00	1605.00	-20.00	4	228
09:07:05	1595.00	1605.00	1605.00	-20.00	1	224
09:06:49	1600.00	1605.00	1600.00	-25.00	1	223
09:06:48	1600.00	1605.00	1600.00	-25.00	1	222
09:06:46	1600.00	1605.00	1600.00	-25.00	2	221
09:06:32	1600.00	1605.00	1600.00	-25.00	1	219
09:06:25	1600.00	1605.00	1605.00	-20.00	1	218
09:06:21	1605.00	1610.00	1605.00	-20.00	1	217
09:06:20	1605.00	1610.00	1605.00	-20.00	1	216
09:06:15	1595.00	1605.00	1605.00	-20.00	1	215
09:06:13	1600.00	1610.00	1600.00	-25.00	1	214
09:06:12	1595.00	1600.00	1600.00	-25.00	1	213
09:06:11	1600.00	1605.00	1600.00	-25.00	2	212
09:06:11	1600.00	1605.00	1605.00	-20.00	1	210
09:06:04	1595.00	1605.00	1605.00	-20.00	1	209
09:06:03	1585.00	1595.00	1600.00	-25.00	15	208
09:06:03	1585.00	1595.00	1595.00	-30.00	5	193
09:05:56	1585.00	1595.00	1585.00	-40.00	1	188
09:05:56	1585.00	1590.00	1590.00	-35.00	4	187
09:05:54	1580.00	1590.00	1580.00	-45.00	1	183
09:05:36	1580.00	1590.00	1580.00	-45.00	2	182
09:05:34	1580.00	1590.00	1580.00	-45.00	1	180
09:05:33	1585.00	1590.00	1585.00	-40.00	1	179
09:05:25	1585.00	1590.00	1585.00	-40.00	1	178
09:05:25	1585.00	1590.00	1585.00	-40.00	1	177
09:05:19	1580.00	1590.00	1580.00	-45.00	1	176
09:05:12	1580.00	1585.00	1585.00	-40.00	2	175
09:05:12	1580.00	1590.00	1580.00	-45.00	1	173
09:05:11	1580.00	1585.00	1585.00	-40.00	1	172
09:05:11	1575.00	1580.00	1580.00	-45.00	2	171
09:05:11	1575.00	1580.00	1580.00	-45.00	1	169
09:05:02	1575.00	1585.00	1575.00	-50.00	2	168
09:04:57	1575.00	1580.00	1580.00	-45.00	3	166
09:04:53	1570.00	1575.00	1575.00	-50.00	4	163
09:04:44	1570.00	1575.00	1575.00	-50.00	4	159
09:04:44	1565.00	1570.00	1570.00	-55.00	6	155
09:04:44	1565.00	1570.00	1570.00	-55.00	1	149
09:04:40	1565.00	1570.00	1570.00	-55.00	1	148
09:04:27	1565.00	1570.00	1565.00	-60.00	2	147
09:04:20	1570.00	1575.00	1570.00	-55.00	1	145
09:04:19	1565.00	1570.00	1570.00	-55.00	3	144
09:04:19	1565.00	1570.00	1570.00	-55.00	1	141
09:04:19	1565.00	1570.00	1570.00	-55.00	1	140
09:04:19	1565.00	1570.00	1570.00	-55.00	2	139
09:04:18	1565.00	1570.00	1570.00	-55.00	1	137
09:04:01	1565.00	1570.00	1565.00	-60.00	1	136
09:04:00	1570.00	1575.00	1570.00	-55.00	4	135
09:03:53	1570.00	1575.00	1570.00	-55.00	2	131
09:03:42	1565.00	1570.00	1570.00	-55.00	6	129
09:03:42	1565.00	1570.00	1570.00	-55.00	1	123
09:03:36	1570.00	1575.00	1570.00	-55.00	1	122
09:03:36	1570.00	1575.00	1570.00	-55.00	1	121
09:03:33	1570.00	1575.00	1570.00	-55.00	1	120
09:03:32	1570.00	1575.00	1570.00	-55.00	1	119
09:03:31	1570.00	1575.00	1570.00	-55.00	1	118
09:03:30	1570.00	1575.00	1570.00	-55.00	1	117
09:03:18	1575.00	1580.00	1570.00	-55.00	1	116
09:03:18	1575.00	1580.00	1575.00	-50.00	1	115
09:03:15	1575.00	1580.00	1575.00	-50.00	1	114
09:03:14	1575.00	1580.00	1575.00	-50.00	1	113
09:03:13	1575.00	1580.00	1575.00	-50.00	1	112
09:03:09	1575.00	1580.00	1575.00	-50.00	1	111
09:03:08	1575.00	1580.00	1575.00	-50.00	1	110
09:03:07	1575.00	1580.00	1575.00	-50.00	2	109
09:03:06	1580.00	1585.00	1580.00	-45.00	6	107
09:03:06	1580.00	1585.00	1580.00	-45.00	1	101
09:03:02	1585.00	1590.00	1585.00	-40.00	4	100
09:02:43	1590.00	1595.00	1590.00	-35.00	2	96
09:02:36	1585.00	1590.00	1590.00	-35.00	1	94
09:02:36	1585.00	1590.00	1590.00	-35.00	4	93
09:02:36	1585.00	1590.00	1590.00	-35.00	2	89
09:02:36	1585.00	1590.00	1590.00	-35.00	2	87
09:02:12	1585.00	1590.00	1590.00	-35.00	1	85
09:02:12	1585.00	1590.00	1585.00	-40.00	1	84
09:02:11	1585.00	1590.00	1585.00	-40.00	1	83
09:02:09	1585.00	1590.00	1585.00	-40.00	2	82
09:02:07	1585.00	1590.00	1585.00	-40.00	1	80
09:02:07	1585.00	1590.00	1585.00	-40.00	1	79
09:02:06	1585.00	1590.00	1585.00	-40.00	1	78
09:01:43	1585.00	1590.00	1585.00	-40.00	1	77
09:01:34	1585.00	1590.00	1585.00	-40.00	2	76
09:01:12	1585.00	1590.00	1585.00	-40.00	1	74
09:01:03	1580.00	1585.00	1585.00	-40.00	1	73
09:01:03	1580.00	1585.00	1585.00	-40.00	1	72
09:01:01	1585.00	1590.00	1585.00	-40.00	1	71
09:01:00	1585.00	1590.00	1585.00	-40.00	2	70
09:00:37	1580.00	1585.00	1585.00	-40.00	5	68
09:00:36	1580.00	1585.00	1580.00	-45.00	1	63
09:00:36	1580.00	1585.00	1580.00	-45.00	1	62
09:00:33	1580.00	1585.00	1580.00	-45.00	1	61
09:00:30	1580.00	1585.00	1580.00	-45.00	1	60
09:00:19	1575.00	1590.00	1575.00	-50.00	1	59
09:00:18	1580.00	1595.00	1580.00	-45.00	5	58
09:00:15	1580.00	1595.00	1595.00	-30.00	1	53
09:00:14	1580.00	1595.00	1580.00	-45.00	1	52
09:00:14	1580.00	1585.00	1590.00	-35.00	1	51
09:00:14	1580.00	1585.00	1585.00	-40.00	1	50
09:00:14	1575.00	1585.00	1585.00	-40.00	2	49
09:00:14	1575.00	1580.00	1580.00	-45.00	1	47
09:00:14	1570.00	1580.00	1580.00	-45.00	2	46
09:00:14	1575.00	1580.00	1575.00	-50.00	1	44
09:00:14	--	--	1580.00	-45.00	43	43

　

其他人也逛...

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

App Store Card $ 2000 - 數位序號

統一超商10000元虛擬商品卡

AirTag (2ND GENERATION) 4 PACK

【享樂券】全家虛擬禮物卡100元

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

麥當勞大麥克+薯條(大)+冰蜂蜜奶茶好禮即享券(優惠到期後，可選擇其他麥當勞等值品項)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

KIRIN–生茶525ml(24入/箱)

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

麥當勞薯條(中)即享券

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

DJI OSMO POCKET 4 基本套裝

【歐股盤後】互有漲跌

房市降溫預售解約去年3619件創...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧船隻頻遇襲　阿聯宣布暫停與伊...
‧南寶：折疊螢幕用光學透明膠技...
‧聯電ADR19日下跌0.36美元跌幅1....

加密貨幣

比特幣BTC	69376.63	4,870.11	7.55%
以太幣ETH	2262.40	350.19	18.31%
瑞波幣XRP	1.11	0.11	10.71%
比特幣現金BCH	210.95	5.83	2.84%
萊特幣LTC	46.64	2.12	4.75%
卡達幣ADA	0.189266	0.02	8.77%
波場幣TRX	0.333181	0.00	0.64%
恆星幣XLM	0.170345	0.01	7.93%

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。