最新[公告] 台端:依臺灣證券交易所股份有限公司臺證上一字第1121801204號函辦理熱門防堵網路電話遭詐團濫用 NCC修法因應

更新報價

嘉　澤 (3533) 電子零組件業上市

1755.00 ▲+65.00 +3.85% 30.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+65.00	1,753	1755.00	25	1760.00	18	1705.00	1785.00	1695.00	1690.00

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	1755.00	1760.00	1755.00	+65.00	2	1753
13:30:00	1755.00	1760.00	1755.00	+65.00	97	1751
13:24:24	1760.00	1765.00	1760.00	+70.00	1	1654
13:24:15	1760.00	1765.00	1760.00	+70.00	1	1653
13:23:56	1760.00	1765.00	1765.00	+75.00	1	1652
13:23:44	1765.00	1770.00	1765.00	+75.00	1	1651
13:23:44	1765.00	1770.00	1765.00	+75.00	1	1650
13:23:37	1760.00	1765.00	1765.00	+75.00	1	1649
13:23:34	1760.00	1765.00	1765.00	+75.00	1	1648
13:23:33	1765.00	1770.00	1765.00	+75.00	1	1647
13:23:33	1765.00	1770.00	1765.00	+75.00	5	1646
13:23:33	1765.00	1770.00	1770.00	+80.00	1	1641
13:23:31	1765.00	1770.00	1765.00	+75.00	2	1640
13:23:13	1765.00	1770.00	1765.00	+75.00	1	1638
13:23:00	1765.00	1770.00	1765.00	+75.00	2	1637
13:23:00	1765.00	1770.00	1770.00	+80.00	2	1635
13:22:58	1765.00	1770.00	1770.00	+80.00	1	1633
13:22:33	1765.00	1770.00	1770.00	+80.00	1	1632
13:21:41	1765.00	1770.00	1770.00	+80.00	1	1631
13:21:28	1765.00	1770.00	1770.00	+80.00	1	1630
13:21:24	1765.00	1770.00	1770.00	+80.00	4	1629
13:21:01	1765.00	1770.00	1765.00	+75.00	1	1625
13:20:29	1765.00	1770.00	1765.00	+75.00	1	1624
13:16:43	1765.00	1770.00	1765.00	+75.00	2	1623
13:15:39	1765.00	1770.00	1765.00	+75.00	1	1621
13:15:23	1765.00	1770.00	1765.00	+75.00	1	1620
13:15:17	1765.00	1770.00	1765.00	+75.00	1	1619
13:14:59	1765.00	1770.00	1765.00	+75.00	1	1618
13:14:02	1765.00	1770.00	1765.00	+75.00	1	1617
13:07:27	1760.00	1765.00	1765.00	+75.00	1	1616
13:07:25	1760.00	1770.00	1760.00	+70.00	1	1615
13:05:53	1760.00	1765.00	1765.00	+75.00	1	1614
13:05:51	1755.00	1765.00	1765.00	+75.00	1	1613
13:05:51	1755.00	1765.00	1765.00	+75.00	1	1612
13:05:50	1755.00	1765.00	1765.00	+75.00	2	1611
13:03:18	1755.00	1760.00	1760.00	+70.00	1	1609
13:02:07	1755.00	1760.00	1760.00	+70.00	1	1608
13:00:18	1755.00	1760.00	1760.00	+70.00	1	1607
13:00:18	1755.00	1760.00	1760.00	+70.00	1	1606
13:00:01	1755.00	1760.00	1760.00	+70.00	1	1605
12:59:15	1755.00	1760.00	1755.00	+65.00	1	1604
12:59:03	1755.00	1760.00	1755.00	+65.00	1	1603
12:55:40	1750.00	1760.00	1760.00	+70.00	1	1602
12:55:37	1755.00	1760.00	1755.00	+65.00	1	1601
12:52:32	1750.00	1755.00	1755.00	+65.00	1	1600
12:52:20	1755.00	1765.00	1755.00	+65.00	1	1599
12:52:10	1755.00	1765.00	1755.00	+65.00	1	1598
12:52:08	1750.00	1765.00	1765.00	+75.00	2	1597
12:52:08	1750.00	1755.00	1755.00	+65.00	1	1595
12:52:08	1750.00	1755.00	1755.00	+65.00	1	1594
12:52:08	1745.00	1750.00	1750.00	+60.00	1	1593
12:52:02	1750.00	1755.00	1750.00	+60.00	10	1592
12:51:55	1750.00	1755.00	1750.00	+60.00	2	1582
12:50:40	1750.00	1755.00	1750.00	+60.00	1	1580
12:47:49	1750.00	1755.00	1750.00	+60.00	1	1579
12:47:41	1755.00	1760.00	1755.00	+65.00	5	1578
12:47:41	1755.00	1760.00	1755.00	+65.00	1	1573
12:46:32	1755.00	1760.00	1760.00	+70.00	1	1572
12:41:24	1755.00	1760.00	1760.00	+70.00	1	1571
12:41:06	1755.00	1760.00	1760.00	+70.00	1	1570
12:33:14	1760.00	1765.00	1760.00	+70.00	1	1569
12:32:51	1765.00	1770.00	1765.00	+75.00	3	1568
12:30:00	1760.00	1770.00	1770.00	+80.00	1	1565
12:30:00	1760.00	1770.00	1770.00	+80.00	1	1564
12:29:55	1760.00	1770.00	1760.00	+70.00	1	1563
12:29:55	1760.00	1765.00	1765.00	+75.00	1	1562
12:29:07	1760.00	1765.00	1765.00	+75.00	1	1561
12:28:15	1760.00	1770.00	1770.00	+80.00	1	1560
12:28:05	1760.00	1770.00	1770.00	+80.00	1	1559
12:27:56	1760.00	1770.00	1770.00	+80.00	1	1558
12:27:55	1760.00	1770.00	1770.00	+80.00	1	1557
12:27:22	1760.00	1770.00	1770.00	+80.00	1	1556
12:26:30	1760.00	1770.00	1770.00	+80.00	1	1555
12:25:50	1760.00	1770.00	1770.00	+80.00	1	1554
12:25:37	1760.00	1770.00	1770.00	+80.00	1	1553
12:24:45	1760.00	1770.00	1770.00	+80.00	1	1552
12:23:52	1760.00	1770.00	1770.00	+80.00	1	1551
12:23:46	1760.00	1770.00	1770.00	+80.00	1	1550
12:23:30	1760.00	1775.00	1760.00	+70.00	1	1549
12:23:00	1760.00	1770.00	1770.00	+80.00	1	1548
12:22:07	1760.00	1770.00	1770.00	+80.00	1	1547
12:21:41	1760.00	1770.00	1770.00	+80.00	1	1546
12:21:15	1760.00	1770.00	1770.00	+80.00	1	1545
12:20:22	1760.00	1770.00	1770.00	+80.00	1	1544
12:20:00	1760.00	1770.00	1770.00	+80.00	1	1543
12:19:36	1760.00	1770.00	1770.00	+80.00	1	1542
12:19:35	1760.00	1770.00	1760.00	+70.00	1	1541
12:19:30	1760.00	1770.00	1770.00	+80.00	1	1540
12:18:37	1760.00	1770.00	1770.00	+80.00	1	1539
12:17:45	1760.00	1770.00	1760.00	+70.00	1	1538
12:17:45	1760.00	1770.00	1770.00	+80.00	1	1537
12:17:32	1760.00	1770.00	1770.00	+80.00	1	1536
12:16:52	1760.00	1770.00	1770.00	+80.00	1	1535
12:16:00	1760.00	1770.00	1770.00	+80.00	1	1534
12:15:27	1760.00	1770.00	1770.00	+80.00	1	1533
12:15:07	1760.00	1770.00	1770.00	+80.00	1	1532
12:15:00	1760.00	1770.00	1770.00	+80.00	1	1531
12:14:55	1765.00	1770.00	1765.00	+75.00	1	1530
12:14:15	1760.00	1770.00	1770.00	+80.00	1	1529
12:13:23	1760.00	1770.00	1770.00	+80.00	1	1528
12:13:22	1760.00	1770.00	1770.00	+80.00	1	1527
12:12:30	1760.00	1770.00	1770.00	+80.00	1	1526
12:11:37	1760.00	1770.00	1770.00	+80.00	1	1525
12:11:25	1760.00	1770.00	1760.00	+70.00	1	1524
12:11:18	1760.00	1770.00	1770.00	+80.00	1	1523
12:10:45	1760.00	1770.00	1770.00	+80.00	1	1522
12:10:00	1760.00	1770.00	1770.00	+80.00	1	1521
12:09:52	1760.00	1770.00	1770.00	+80.00	1	1520
12:09:13	1755.00	1770.00	1770.00	+80.00	1	1519
12:09:00	1755.00	1765.00	1765.00	+75.00	1	1518
12:08:07	1755.00	1765.00	1765.00	+75.00	1	1517
12:07:15	1755.00	1770.00	1770.00	+80.00	1	1516
12:07:09	1755.00	1770.00	1770.00	+80.00	1	1515
12:06:22	1755.00	1770.00	1770.00	+80.00	1	1514
12:05:30	1755.00	1770.00	1770.00	+80.00	1	1513
12:05:19	1755.00	1770.00	1755.00	+65.00	1	1512
12:05:04	1755.00	1765.00	1765.00	+75.00	1	1511
12:05:00	1755.00	1765.00	1765.00	+75.00	1	1510
12:04:37	1755.00	1765.00	1765.00	+75.00	1	1509
12:04:20	1755.00	1765.00	1765.00	+75.00	1	1508
12:03:45	1755.00	1765.00	1765.00	+75.00	1	1507
12:03:44	1760.00	1765.00	1760.00	+70.00	2	1506
12:03:00	1755.00	1765.00	1765.00	+75.00	1	1504
12:02:52	1755.00	1760.00	1760.00	+70.00	1	1503
12:02:00	1755.00	1760.00	1760.00	+70.00	1	1502
12:00:56	1755.00	1760.00	1760.00	+70.00	2	1501
11:56:04	1755.00	1760.00	1760.00	+70.00	2	1499
11:54:06	1760.00	1765.00	1760.00	+70.00	1	1497
11:52:40	1760.00	1765.00	1760.00	+70.00	1	1496
11:51:52	1760.00	1765.00	1760.00	+70.00	1	1495
11:51:52	1760.00	1765.00	1760.00	+70.00	1	1494
11:51:52	1760.00	1765.00	1760.00	+70.00	1	1493
11:46:42	1755.00	1760.00	1760.00	+70.00	2	1492
11:46:38	1755.00	1760.00	1760.00	+70.00	1	1490
11:42:05	1760.00	1765.00	1760.00	+70.00	1	1489
11:42:00	1755.00	1765.00	1765.00	+75.00	1	1488
11:41:45	1760.00	1765.00	1760.00	+70.00	1	1487
11:40:20	1755.00	1765.00	1765.00	+75.00	1	1486
11:37:34	1755.00	1760.00	1760.00	+70.00	1	1485
11:37:12	1755.00	1760.00	1760.00	+70.00	1	1484
11:37:11	1755.00	1760.00	1760.00	+70.00	1	1483
11:36:23	1755.00	1760.00	1760.00	+70.00	1	1482
11:36:15	1755.00	1760.00	1760.00	+70.00	1	1481
11:35:49	1750.00	1755.00	1755.00	+65.00	1	1480
11:35:48	1750.00	1755.00	1755.00	+65.00	2	1479
11:34:45	1750.00	1755.00	1755.00	+65.00	1	1477
11:34:38	1750.00	1755.00	1755.00	+65.00	1	1476
11:32:48	1755.00	1760.00	1755.00	+65.00	1	1475
11:32:48	1755.00	1760.00	1755.00	+65.00	1	1474
11:32:48	1755.00	1760.00	1755.00	+65.00	5	1473
11:32:46	1755.00	1760.00	1755.00	+65.00	1	1468
11:32:43	1755.00	1760.00	1755.00	+65.00	1	1467
11:32:34	1755.00	1760.00	1755.00	+65.00	1	1466
11:32:29	1755.00	1760.00	1755.00	+65.00	2	1465
11:31:50	1755.00	1760.00	1755.00	+65.00	1	1463
11:31:42	1755.00	1760.00	1755.00	+65.00	1	1462
11:31:33	1760.00	1765.00	1760.00	+70.00	1	1461
11:31:33	1760.00	1765.00	1760.00	+70.00	5	1460
11:31:12	1760.00	1765.00	1760.00	+70.00	3	1455
11:30:35	1765.00	1770.00	1765.00	+75.00	2	1452
11:30:35	1765.00	1770.00	1765.00	+75.00	3	1450
11:30:34	1765.00	1770.00	1765.00	+75.00	1	1447
11:24:48	1770.00	1775.00	1770.00	+80.00	1	1446
11:24:48	1765.00	1770.00	1770.00	+80.00	1	1445
11:22:30	1770.00	1775.00	1770.00	+80.00	1	1444
11:22:30	1770.00	1775.00	1770.00	+80.00	1	1443
11:21:56	1770.00	1775.00	1770.00	+80.00	1	1442
11:21:40	1770.00	1775.00	1770.00	+80.00	7	1441
11:21:18	1775.00	1780.00	1775.00	+85.00	2	1434
11:21:06	1775.00	1780.00	1775.00	+85.00	2	1432
11:19:52	1775.00	1780.00	1775.00	+85.00	2	1430
11:19:52	1775.00	1780.00	1775.00	+85.00	2	1428
11:19:25	1775.00	1780.00	1775.00	+85.00	1	1426
11:19:16	1770.00	1775.00	1775.00	+85.00	1	1425
11:19:04	1770.00	1775.00	1775.00	+85.00	1	1424
11:19:04	1770.00	1775.00	1775.00	+85.00	2	1423
11:18:34	1770.00	1775.00	1775.00	+85.00	1	1421
11:18:27	1770.00	1775.00	1775.00	+85.00	1	1420
11:18:26	1770.00	1775.00	1775.00	+85.00	1	1419
11:18:14	1770.00	1775.00	1775.00	+85.00	1	1418
11:17:49	1770.00	1775.00	1775.00	+85.00	1	1417
11:17:48	1770.00	1775.00	1775.00	+85.00	1	1416
11:17:39	1770.00	1775.00	1775.00	+85.00	1	1415
11:17:24	1770.00	1775.00	1775.00	+85.00	1	1414
11:17:24	1770.00	1775.00	1775.00	+85.00	1	1413
11:16:41	1770.00	1775.00	1770.00	+80.00	1	1412
11:16:36	1770.00	1775.00	1775.00	+85.00	1	1411
11:16:35	1770.00	1775.00	1770.00	+80.00	1	1410
11:12:32	1770.00	1775.00	1775.00	+85.00	1	1409
11:12:18	1770.00	1775.00	1775.00	+85.00	1	1408
11:11:18	1770.00	1775.00	1775.00	+85.00	1	1407
11:11:03	1770.00	1775.00	1770.00	+80.00	1	1406
11:11:03	1770.00	1775.00	1775.00	+85.00	1	1405
11:10:52	1770.00	1775.00	1775.00	+85.00	1	1404
11:09:34	1770.00	1775.00	1775.00	+85.00	1	1403
11:05:51	1770.00	1775.00	1775.00	+85.00	1	1402
11:05:21	1770.00	1775.00	1770.00	+80.00	2	1401
11:02:21	1770.00	1775.00	1770.00	+80.00	1	1399
11:02:21	1770.00	1775.00	1770.00	+80.00	1	1398
11:02:02	1770.00	1775.00	1770.00	+80.00	1	1397
10:59:56	1765.00	1770.00	1770.00	+80.00	1	1396
10:57:08	1770.00	1775.00	1770.00	+80.00	1	1395
10:57:08	1770.00	1775.00	1770.00	+80.00	5	1394
10:55:52	1765.00	1770.00	1770.00	+80.00	1	1389
10:55:36	1765.00	1770.00	1770.00	+80.00	2	1388
10:55:06	1765.00	1770.00	1770.00	+80.00	1	1386
10:55:05	1770.00	1775.00	1770.00	+80.00	1	1385
10:55:00	1770.00	1775.00	1770.00	+80.00	1	1384
10:53:48	1765.00	1770.00	1770.00	+80.00	5	1383
10:53:48	1765.00	1770.00	1770.00	+80.00	2	1378
10:53:38	1765.00	1770.00	1770.00	+80.00	1	1376
10:53:32	1765.00	1770.00	1770.00	+80.00	1	1375
10:53:02	1765.00	1770.00	1770.00	+80.00	2	1374
10:52:31	1765.00	1770.00	1765.00	+75.00	1	1372
10:52:16	1765.00	1770.00	1770.00	+80.00	1	1371
10:52:10	1765.00	1770.00	1765.00	+75.00	1	1370
10:51:53	1765.00	1770.00	1765.00	+75.00	1	1369
10:51:53	1765.00	1770.00	1770.00	+80.00	1	1368
10:51:19	1765.00	1770.00	1765.00	+75.00	7	1367
10:50:55	1770.00	1775.00	1770.00	+80.00	4	1360
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1356
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1355
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1354
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1353
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1352
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1351
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1350
10:50:55	1770.00	1775.00	1770.00	+80.00	1	1349
10:50:52	1770.00	1775.00	1770.00	+80.00	1	1348
10:50:52	1770.00	1775.00	1770.00	+80.00	1	1347
10:48:20	1770.00	1775.00	1775.00	+85.00	2	1346
10:47:27	1770.00	1775.00	1775.00	+85.00	2	1344
10:46:49	1770.00	1775.00	1775.00	+85.00	2	1342
10:43:51	1770.00	1775.00	1775.00	+85.00	1	1340
10:43:09	1770.00	1775.00	1770.00	+80.00	1	1339
10:43:08	1775.00	1780.00	1775.00	+85.00	1	1338
10:43:08	1775.00	1780.00	1775.00	+85.00	1	1337
10:43:08	1775.00	1780.00	1775.00	+85.00	1	1336
10:43:08	1775.00	1780.00	1775.00	+85.00	4	1335
10:43:08	1775.00	1780.00	1775.00	+85.00	6	1331
10:42:35	1780.00	1785.00	1780.00	+90.00	3	1325
10:42:35	1780.00	1785.00	1780.00	+90.00	2	1322
10:42:21	1780.00	1785.00	1780.00	+90.00	3	1320
10:41:50	1775.00	1780.00	1780.00	+90.00	1	1317
10:41:46	1775.00	1780.00	1780.00	+90.00	2	1316
10:41:44	1775.00	1780.00	1780.00	+90.00	1	1314
10:41:43	1775.00	1780.00	1780.00	+90.00	2	1313
10:41:40	1775.00	1780.00	1780.00	+90.00	1	1311
10:41:32	1775.00	1780.00	1780.00	+90.00	2	1310
10:41:08	1775.00	1780.00	1780.00	+90.00	1	1308
10:40:44	1775.00	1780.00	1780.00	+90.00	1	1307
10:40:40	1775.00	1780.00	1780.00	+90.00	1	1306
10:40:31	1775.00	1780.00	1780.00	+90.00	2	1305
10:40:05	1775.00	1780.00	1780.00	+90.00	2	1303
10:40:01	1775.00	1780.00	1780.00	+90.00	1	1301
10:40:01	1775.00	1780.00	1780.00	+90.00	1	1300
10:39:51	1775.00	1780.00	1780.00	+90.00	2	1299
10:39:48	1775.00	1780.00	1780.00	+90.00	1	1297
10:39:36	1775.00	1780.00	1780.00	+90.00	2	1296
10:39:35	1775.00	1780.00	1775.00	+85.00	1	1294
10:39:30	1775.00	1780.00	1780.00	+90.00	1	1293
10:39:12	1775.00	1780.00	1780.00	+90.00	1	1292
10:39:04	1775.00	1780.00	1780.00	+90.00	2	1291
10:38:27	1775.00	1780.00	1780.00	+90.00	3	1289
10:37:28	1775.00	1780.00	1775.00	+85.00	1	1286
10:35:55	1770.00	1775.00	1775.00	+85.00	3	1285
10:35:55	1770.00	1775.00	1775.00	+85.00	2	1282
10:35:54	1770.00	1775.00	1775.00	+85.00	2	1280
10:35:47	1770.00	1775.00	1775.00	+85.00	1	1278
10:34:06	1770.00	1775.00	1775.00	+85.00	2	1277
10:33:55	1770.00	1775.00	1775.00	+85.00	2	1275
10:33:48	1770.00	1775.00	1775.00	+85.00	2	1273
10:33:40	1770.00	1775.00	1775.00	+85.00	2	1271
10:32:47	1770.00	1775.00	1775.00	+85.00	1	1269
10:31:37	1770.00	1775.00	1775.00	+85.00	2	1268
10:31:20	1775.00	1780.00	1775.00	+85.00	9	1266
10:30:23	1775.00	1780.00	1775.00	+85.00	1	1257
10:30:00	1775.00	1780.00	1775.00	+85.00	1	1256
10:30:00	1775.00	1780.00	1780.00	+90.00	1	1255
10:28:17	1770.00	1775.00	1775.00	+85.00	5	1254
10:28:05	1770.00	1775.00	1775.00	+85.00	1	1249
10:27:44	1770.00	1775.00	1775.00	+85.00	1	1248
10:26:52	1770.00	1775.00	1775.00	+85.00	1	1247
10:26:40	1770.00	1775.00	1775.00	+85.00	1	1246
10:25:37	1770.00	1775.00	1775.00	+85.00	2	1245
10:24:47	1775.00	1780.00	1775.00	+85.00	6	1243
10:24:47	1775.00	1780.00	1775.00	+85.00	2	1237
10:24:47	1775.00	1780.00	1775.00	+85.00	1	1235
10:24:33	1775.00	1780.00	1775.00	+85.00	1	1234
10:24:29	1775.00	1780.00	1780.00	+90.00	1	1233
10:24:23	1775.00	1780.00	1780.00	+90.00	2	1232
10:24:06	1775.00	1780.00	1780.00	+90.00	2	1230
10:23:54	1775.00	1780.00	1780.00	+90.00	1	1228
10:23:53	1775.00	1780.00	1780.00	+90.00	2	1227
10:23:33	1775.00	1780.00	1775.00	+85.00	1	1225
10:23:21	1775.00	1780.00	1780.00	+90.00	1	1224
10:23:20	1775.00	1780.00	1780.00	+90.00	1	1223
10:23:17	1775.00	1780.00	1780.00	+90.00	1	1222
10:22:42	1775.00	1780.00	1780.00	+90.00	2	1221
10:21:05	1775.00	1780.00	1780.00	+90.00	2	1219
10:20:40	1775.00	1780.00	1780.00	+90.00	1	1217
10:20:35	1775.00	1780.00	1780.00	+90.00	1	1216
10:20:00	1775.00	1780.00	1780.00	+90.00	1	1215
10:19:41	1775.00	1780.00	1780.00	+90.00	1	1214
10:19:38	1775.00	1780.00	1775.00	+85.00	1	1213
10:19:19	1770.00	1775.00	1775.00	+85.00	1	1212
10:19:13	1770.00	1775.00	1775.00	+85.00	1	1211
10:18:23	1770.00	1775.00	1775.00	+85.00	1	1210
10:16:40	1770.00	1780.00	1780.00	+90.00	1	1209
10:16:11	1770.00	1775.00	1775.00	+85.00	1	1208
10:16:01	1770.00	1775.00	1775.00	+85.00	2	1207
10:16:00	1770.00	1775.00	1775.00	+85.00	1	1205
10:15:53	1770.00	1775.00	1775.00	+85.00	2	1204
10:15:47	1770.00	1775.00	1770.00	+80.00	3	1202
10:14:00	1770.00	1780.00	1770.00	+80.00	1	1199
10:13:20	1770.00	1780.00	1780.00	+90.00	1	1198
10:12:53	1770.00	1775.00	1775.00	+85.00	1	1197
10:11:46	1770.00	1775.00	1775.00	+85.00	1	1196
10:11:44	1775.00	1780.00	1775.00	+85.00	1	1195
10:11:39	1775.00	1780.00	1780.00	+90.00	1	1194
10:10:15	1770.00	1775.00	1775.00	+85.00	2	1193
10:10:15	1770.00	1775.00	1775.00	+85.00	1	1191
10:10:12	1770.00	1775.00	1775.00	+85.00	2	1190
10:10:00	1770.00	1775.00	1775.00	+85.00	1	1188
10:09:00	1770.00	1775.00	1775.00	+85.00	1	1187
10:08:47	1770.00	1775.00	1775.00	+85.00	1	1186
10:07:42	1775.00	1780.00	1775.00	+85.00	1	1185
10:07:42	1775.00	1780.00	1775.00	+85.00	5	1184
10:07:33	1775.00	1780.00	1775.00	+85.00	1	1179
10:07:21	1775.00	1780.00	1775.00	+85.00	3	1178
10:06:40	1775.00	1780.00	1780.00	+90.00	1	1175
10:06:14	1775.00	1780.00	1780.00	+90.00	2	1174
10:06:06	1775.00	1780.00	1780.00	+90.00	2	1172
10:06:00	1780.00	1785.00	1780.00	+90.00	3	1170
10:06:00	1780.00	1785.00	1780.00	+90.00	5	1167
10:06:00	1780.00	1785.00	1780.00	+90.00	1	1162
10:06:00	1780.00	1785.00	1780.00	+90.00	1	1161
10:06:00	1780.00	1785.00	1780.00	+90.00	1	1160
10:05:59	1780.00	1785.00	1780.00	+90.00	7	1159
10:05:59	1780.00	1785.00	1780.00	+90.00	2	1152
10:05:59	1780.00	1785.00	1780.00	+90.00	1	1150
10:05:58	1780.00	1785.00	1780.00	+90.00	1	1149
10:05:48	1780.00	1785.00	1780.00	+90.00	1	1148
10:05:28	1780.00	1785.00	1785.00	+95.00	2	1147
10:04:00	1780.00	1785.00	1785.00	+95.00	1	1145
10:03:51	1780.00	1785.00	1785.00	+95.00	1	1144
10:03:36	1780.00	1785.00	1785.00	+95.00	1	1143
10:03:22	1780.00	1785.00	1785.00	+95.00	1	1142
10:03:20	1780.00	1785.00	1785.00	+95.00	1	1141
10:03:14	1780.00	1785.00	1785.00	+95.00	1	1140
10:03:13	1780.00	1785.00	1785.00	+95.00	1	1139
10:03:13	1780.00	1785.00	1785.00	+95.00	1	1138
10:03:10	1780.00	1785.00	1785.00	+95.00	1	1137
10:03:05	1780.00	1785.00	1785.00	+95.00	1	1136
10:03:03	1780.00	1785.00	1785.00	+95.00	2	1135
10:03:03	1780.00	1785.00	1785.00	+95.00	2	1133
10:02:51	1780.00	1785.00	1785.00	+95.00	1	1131
10:02:48	1780.00	1785.00	1780.00	+90.00	3	1130
10:02:48	1775.00	1780.00	1780.00	+90.00	4	1127
10:02:40	1775.00	1780.00	1780.00	+90.00	1	1123
10:02:34	1775.00	1780.00	1780.00	+90.00	2	1122
10:02:06	1775.00	1780.00	1780.00	+90.00	1	1120
10:01:44	1775.00	1780.00	1780.00	+90.00	1	1119
10:01:30	1780.00	1785.00	1780.00	+90.00	1	1118
10:01:30	1780.00	1785.00	1780.00	+90.00	1	1117
10:01:30	1780.00	1785.00	1780.00	+90.00	1	1116
10:01:30	1780.00	1785.00	1785.00	+95.00	1	1115
10:01:21	1780.00	1785.00	1780.00	+90.00	1	1114
10:00:45	1775.00	1780.00	1780.00	+90.00	1	1113
10:00:42	1775.00	1780.00	1780.00	+90.00	1	1112
10:00:40	1775.00	1780.00	1780.00	+90.00	1	1111
10:00:29	1775.00	1780.00	1780.00	+90.00	1	1110
10:00:26	1775.00	1780.00	1775.00	+85.00	1	1109
10:00:26	1775.00	1780.00	1780.00	+90.00	1	1108
10:00:22	1775.00	1780.00	1780.00	+90.00	2	1107
10:00:22	1775.00	1780.00	1780.00	+90.00	1	1105
10:00:20	1775.00	1780.00	1780.00	+90.00	1	1104
10:00:18	1775.00	1780.00	1780.00	+90.00	1	1103
10:00:15	1775.00	1780.00	1780.00	+90.00	1	1102
10:00:15	1775.00	1780.00	1780.00	+90.00	1	1101
10:00:15	1775.00	1780.00	1780.00	+90.00	3	1100
10:00:15	1775.00	1780.00	1780.00	+90.00	1	1097
10:00:11	1775.00	1780.00	1780.00	+90.00	4	1096
10:00:11	1775.00	1780.00	1780.00	+90.00	10	1092
10:00:00	1775.00	1780.00	1780.00	+90.00	1	1082
09:59:51	1775.00	1780.00	1775.00	+85.00	2	1081
09:59:50	1775.00	1780.00	1780.00	+90.00	1	1079
09:59:44	1775.00	1780.00	1780.00	+90.00	12	1078
09:59:34	1775.00	1780.00	1775.00	+85.00	1	1066
09:59:33	1770.00	1775.00	1775.00	+85.00	3	1065
09:59:33	1770.00	1775.00	1775.00	+85.00	2	1062
09:59:29	1770.00	1775.00	1775.00	+85.00	1	1060
09:59:21	1770.00	1775.00	1775.00	+85.00	2	1059
09:59:07	1770.00	1775.00	1775.00	+85.00	2	1057
09:59:00	1770.00	1775.00	1775.00	+85.00	1	1055
09:58:45	1775.00	1780.00	1775.00	+85.00	2	1054
09:58:45	1775.00	1780.00	1775.00	+85.00	1	1052
09:58:45	1775.00	1780.00	1775.00	+85.00	5	1051
09:57:48	1775.00	1780.00	1780.00	+90.00	1	1046
09:57:05	1775.00	1780.00	1780.00	+90.00	1	1045
09:57:00	1775.00	1780.00	1780.00	+90.00	1	1044
09:56:33	1775.00	1780.00	1780.00	+90.00	1	1043
09:56:33	1775.00	1780.00	1780.00	+90.00	1	1042
09:56:13	1770.00	1775.00	1775.00	+85.00	1	1041
09:56:13	1770.00	1775.00	1775.00	+85.00	2	1040
09:56:06	1770.00	1775.00	1775.00	+85.00	2	1038
09:55:51	1770.00	1775.00	1775.00	+85.00	1	1036
09:55:49	1770.00	1775.00	1775.00	+85.00	1	1035
09:55:48	1765.00	1775.00	1775.00	+85.00	1	1034
09:55:40	1765.00	1770.00	1770.00	+80.00	1	1033
09:55:40	1765.00	1770.00	1770.00	+80.00	4	1032
09:55:40	1765.00	1770.00	1770.00	+80.00	1	1028
09:55:40	1765.00	1770.00	1770.00	+80.00	2	1027
09:55:40	1765.00	1770.00	1770.00	+80.00	2	1025
09:55:33	1765.00	1770.00	1770.00	+80.00	1	1023
09:54:37	1760.00	1770.00	1770.00	+80.00	1	1022
09:54:35	1760.00	1765.00	1765.00	+75.00	1	1021
09:54:31	1760.00	1765.00	1765.00	+75.00	1	1020
09:54:19	1760.00	1765.00	1765.00	+75.00	1	1019
09:54:00	1755.00	1760.00	1760.00	+70.00	6	1018
09:54:00	1755.00	1760.00	1760.00	+70.00	2	1012
09:53:50	1755.00	1760.00	1760.00	+70.00	1	1010
09:53:30	1755.00	1760.00	1755.00	+65.00	3	1009
09:51:38	1760.00	1765.00	1760.00	+70.00	3	1006
09:51:27	1760.00	1765.00	1760.00	+70.00	5	1003
09:50:51	1760.00	1765.00	1765.00	+75.00	1	998
09:50:44	1760.00	1765.00	1765.00	+75.00	1	997
09:50:24	1760.00	1765.00	1765.00	+75.00	1	996
09:50:09	1765.00	1770.00	1765.00	+75.00	1	995
09:50:09	1765.00	1770.00	1765.00	+75.00	1	994
09:50:09	1765.00	1770.00	1765.00	+75.00	5	993
09:50:00	1770.00	1775.00	1770.00	+80.00	1	988
09:49:59	1770.00	1775.00	1770.00	+80.00	1	987
09:49:59	1770.00	1775.00	1770.00	+80.00	1	986
09:49:51	1770.00	1775.00	1770.00	+80.00	1	985
09:49:50	1770.00	1775.00	1770.00	+80.00	1	984
09:49:50	1770.00	1775.00	1770.00	+80.00	1	983
09:49:42	1770.00	1775.00	1770.00	+80.00	1	982
09:49:32	1770.00	1775.00	1770.00	+80.00	1	981
09:49:29	1770.00	1775.00	1770.00	+80.00	1	980
09:49:28	1770.00	1775.00	1770.00	+80.00	1	979
09:48:42	1770.00	1775.00	1770.00	+80.00	1	978
09:48:34	1770.00	1775.00	1775.00	+85.00	1	977
09:48:31	1775.00	1780.00	1775.00	+85.00	8	976
09:48:28	1775.00	1780.00	1775.00	+85.00	1	968
09:47:30	1775.00	1780.00	1780.00	+90.00	1	967
09:47:28	1775.00	1780.00	1775.00	+85.00	1	966
09:47:03	1775.00	1780.00	1775.00	+85.00	1	965
09:47:00	1775.00	1780.00	1780.00	+90.00	1	964
09:46:58	1775.00	1780.00	1775.00	+85.00	1	963
09:46:54	1775.00	1780.00	1775.00	+85.00	1	962
09:46:36	1775.00	1780.00	1780.00	+90.00	1	961
09:46:27	1775.00	1780.00	1775.00	+85.00	2	960
09:46:21	1775.00	1780.00	1775.00	+85.00	1	958
09:46:18	1775.00	1780.00	1780.00	+90.00	1	957
09:46:15	1770.00	1775.00	1775.00	+85.00	1	956
09:46:13	1770.00	1775.00	1775.00	+85.00	1	955
09:46:10	1770.00	1775.00	1775.00	+85.00	1	954
09:46:02	1775.00	1780.00	1775.00	+85.00	1	953
09:46:00	1775.00	1780.00	1780.00	+90.00	1	952
09:45:59	1775.00	1780.00	1775.00	+85.00	1	951
09:45:57	1775.00	1780.00	1775.00	+85.00	1	950
09:45:54	1775.00	1780.00	1775.00	+85.00	1	949
09:45:50	1775.00	1780.00	1780.00	+90.00	1	948
09:45:27	1775.00	1780.00	1780.00	+90.00	1	947
09:45:27	1775.00	1780.00	1780.00	+90.00	1	946
09:45:04	1770.00	1780.00	1780.00	+90.00	1	945
09:45:01	1770.00	1780.00	1780.00	+90.00	1	944
09:45:00	1770.00	1780.00	1780.00	+90.00	1	943
09:44:53	1770.00	1775.00	1775.00	+85.00	1	942
09:44:47	1775.00	1780.00	1775.00	+85.00	1	941
09:44:47	1770.00	1775.00	1775.00	+85.00	1	940
09:44:44	1770.00	1775.00	1775.00	+85.00	2	939
09:44:41	1770.00	1775.00	1775.00	+85.00	1	937
09:44:39	1775.00	1780.00	1775.00	+85.00	1	936
09:44:34	1770.00	1775.00	1775.00	+85.00	2	935
09:44:18	1770.00	1775.00	1775.00	+85.00	1	933
09:44:10	1770.00	1780.00	1770.00	+80.00	1	932
09:44:09	1770.00	1775.00	1775.00	+85.00	3	931
09:44:03	1770.00	1775.00	1775.00	+85.00	1	928
09:44:01	1770.00	1775.00	1775.00	+85.00	2	927
09:44:00	1770.00	1775.00	1775.00	+85.00	1	925
09:43:58	1770.00	1775.00	1775.00	+85.00	1	924
09:43:55	1770.00	1775.00	1775.00	+85.00	1	923
09:43:52	1770.00	1775.00	1775.00	+85.00	1	922
09:43:50	1770.00	1775.00	1775.00	+85.00	1	921
09:43:45	1770.00	1775.00	1775.00	+85.00	1	920
09:43:42	1770.00	1775.00	1775.00	+85.00	1	919
09:43:32	1770.00	1775.00	1775.00	+85.00	1	918
09:43:31	1770.00	1775.00	1770.00	+80.00	1	917
09:43:28	1770.00	1775.00	1770.00	+80.00	1	916
09:43:25	1770.00	1775.00	1770.00	+80.00	1	915
09:43:09	1765.00	1770.00	1770.00	+80.00	7	914
09:43:09	1765.00	1770.00	1770.00	+80.00	6	907
09:43:09	1765.00	1770.00	1770.00	+80.00	4	901
09:43:09	1765.00	1770.00	1770.00	+80.00	7	897
09:43:09	1765.00	1770.00	1770.00	+80.00	1	890
09:43:00	1765.00	1770.00	1770.00	+80.00	1	889
09:42:59	1765.00	1770.00	1770.00	+80.00	1	888
09:42:57	1765.00	1770.00	1765.00	+75.00	1	887
09:42:48	1765.00	1770.00	1770.00	+80.00	1	886
09:42:46	1765.00	1770.00	1770.00	+80.00	1	885
09:42:41	1765.00	1770.00	1770.00	+80.00	1	884
09:42:30	1765.00	1770.00	1770.00	+80.00	2	883
09:42:29	1765.00	1770.00	1770.00	+80.00	1	881
09:42:23	1765.00	1770.00	1770.00	+80.00	1	880
09:42:23	1765.00	1770.00	1770.00	+80.00	1	879
09:42:00	1760.00	1765.00	1765.00	+75.00	6	878
09:42:00	1760.00	1765.00	1765.00	+75.00	19	872
09:42:00	1760.00	1765.00	1765.00	+75.00	1	853
09:42:00	1755.00	1765.00	1765.00	+75.00	1	852
09:41:58	1755.00	1760.00	1760.00	+70.00	1	851
09:41:55	1755.00	1760.00	1760.00	+70.00	1	850
09:41:36	1760.00	1765.00	1760.00	+70.00	1	849
09:41:36	1760.00	1765.00	1765.00	+75.00	1	848
09:41:21	1760.00	1765.00	1760.00	+70.00	1	847
09:41:15	1760.00	1765.00	1765.00	+75.00	1	846
09:41:13	1760.00	1765.00	1765.00	+75.00	1	845
09:41:00	1755.00	1765.00	1765.00	+75.00	1	844
09:40:50	1755.00	1765.00	1765.00	+75.00	1	843
09:40:45	1760.00	1765.00	1760.00	+70.00	1	842
09:40:38	1755.00	1760.00	1760.00	+70.00	3	841
09:40:34	1755.00	1760.00	1760.00	+70.00	1	838
09:40:29	1755.00	1760.00	1760.00	+70.00	1	837
09:40:29	1755.00	1760.00	1760.00	+70.00	1	836
09:40:27	1755.00	1760.00	1760.00	+70.00	1	835
09:40:27	1755.00	1760.00	1760.00	+70.00	1	834
09:40:19	1755.00	1765.00	1755.00	+65.00	1	833
09:40:07	1755.00	1760.00	1760.00	+70.00	1	832
09:40:04	1755.00	1765.00	1765.00	+75.00	1	831
09:40:00	1755.00	1765.00	1765.00	+75.00	1	830
09:39:59	1755.00	1760.00	1760.00	+70.00	1	829
09:39:56	1760.00	1765.00	1760.00	+70.00	1	828
09:39:53	1760.00	1765.00	1760.00	+70.00	1	827
09:39:47	1760.00	1765.00	1760.00	+70.00	1	826
09:39:45	1760.00	1765.00	1760.00	+70.00	1	825
09:39:43	1760.00	1765.00	1760.00	+70.00	2	824
09:39:41	1760.00	1765.00	1765.00	+75.00	1	822
09:39:39	1760.00	1765.00	1760.00	+70.00	1	821
09:39:26	1760.00	1765.00	1765.00	+75.00	1	820
09:39:25	1760.00	1765.00	1760.00	+70.00	5	819
09:39:20	1760.00	1765.00	1760.00	+70.00	1	814
09:39:18	1760.00	1765.00	1765.00	+75.00	1	813
09:39:02	1760.00	1765.00	1760.00	+70.00	1	812
09:39:00	1760.00	1765.00	1760.00	+70.00	1	811
09:39:00	1760.00	1765.00	1765.00	+75.00	1	810
09:38:58	1755.00	1760.00	1760.00	+70.00	2	809
09:38:58	1760.00	1765.00	1760.00	+70.00	7	807
09:38:55	1760.00	1765.00	1765.00	+75.00	1	800
09:38:55	1760.00	1765.00	1765.00	+75.00	1	799
09:38:54	1760.00	1765.00	1765.00	+75.00	1	798
09:38:53	1755.00	1760.00	1760.00	+70.00	4	797
09:38:53	1755.00	1760.00	1760.00	+70.00	5	793
09:38:53	1755.00	1760.00	1760.00	+70.00	3	788
09:38:53	1755.00	1760.00	1760.00	+70.00	2	785
09:38:53	1755.00	1760.00	1760.00	+70.00	8	783
09:38:53	1755.00	1760.00	1760.00	+70.00	1	775
09:38:42	1755.00	1760.00	1760.00	+70.00	1	774
09:38:42	1755.00	1760.00	1755.00	+65.00	1	773
09:38:34	1755.00	1760.00	1760.00	+70.00	1	772
09:38:32	1755.00	1760.00	1760.00	+70.00	1	771
09:38:31	1755.00	1760.00	1760.00	+70.00	1	770
09:38:30	1755.00	1760.00	1755.00	+65.00	1	769
09:38:21	1755.00	1760.00	1760.00	+70.00	1	768
09:38:17	1755.00	1760.00	1760.00	+70.00	1	767
09:38:09	1755.00	1760.00	1760.00	+70.00	1	766
09:38:07	1755.00	1760.00	1760.00	+70.00	2	765
09:38:00	1755.00	1760.00	1760.00	+70.00	1	763
09:37:59	1755.00	1760.00	1755.00	+65.00	1	762
09:37:46	1755.00	1760.00	1760.00	+70.00	1	761
09:37:39	1755.00	1760.00	1760.00	+70.00	2	760
09:37:39	1750.00	1755.00	1755.00	+65.00	2	758
09:37:39	1750.00	1755.00	1755.00	+65.00	2	756
09:37:36	1750.00	1755.00	1755.00	+65.00	1	754
09:37:35	1750.00	1755.00	1755.00	+65.00	1	753
09:37:34	1750.00	1755.00	1755.00	+65.00	1	752
09:37:32	1750.00	1755.00	1755.00	+65.00	5	751
09:37:30	1750.00	1755.00	1755.00	+65.00	1	746
09:37:26	1750.00	1755.00	1755.00	+65.00	1	745
09:37:23	1750.00	1755.00	1755.00	+65.00	1	744
09:37:23	1750.00	1755.00	1755.00	+65.00	1	743
09:37:23	1750.00	1755.00	1755.00	+65.00	1	742
09:37:23	1750.00	1755.00	1755.00	+65.00	1	741
09:37:23	1750.00	1755.00	1755.00	+65.00	1	740
09:37:23	1750.00	1755.00	1755.00	+65.00	1	739
09:37:23	1750.00	1755.00	1755.00	+65.00	1	738
09:37:23	1750.00	1755.00	1755.00	+65.00	1	737
09:37:00	1745.00	1750.00	1750.00	+60.00	4	736
09:37:00	1745.00	1750.00	1750.00	+60.00	8	732
09:37:00	1745.00	1750.00	1750.00	+60.00	4	724
09:37:00	1745.00	1750.00	1750.00	+60.00	2	720
09:37:00	1745.00	1750.00	1750.00	+60.00	5	718
09:37:00	1745.00	1750.00	1750.00	+60.00	1	713
09:37:00	1745.00	1750.00	1750.00	+60.00	1	712
09:37:00	1745.00	1750.00	1750.00	+60.00	1	711
09:37:00	1745.00	1750.00	1750.00	+60.00	1	710
09:37:00	1745.00	1750.00	1750.00	+60.00	1	709
09:37:00	1745.00	1750.00	1750.00	+60.00	1	708
09:37:00	1745.00	1750.00	1750.00	+60.00	1	707
09:37:00	1745.00	1750.00	1750.00	+60.00	1	706
09:36:36	1745.00	1750.00	1745.00	+55.00	2	705
09:36:26	1745.00	1750.00	1745.00	+55.00	1	703
09:36:12	1740.00	1745.00	1745.00	+55.00	1	702
09:36:09	1740.00	1745.00	1745.00	+55.00	10	701
09:36:09	1740.00	1745.00	1745.00	+55.00	8	691
09:36:09	1740.00	1745.00	1745.00	+55.00	1	683
09:36:05	1740.00	1745.00	1745.00	+55.00	1	682
09:36:00	1740.00	1745.00	1745.00	+55.00	1	681
09:35:48	1735.00	1740.00	1740.00	+50.00	1	680
09:35:44	1735.00	1740.00	1740.00	+50.00	1	679
09:35:28	1740.00	1745.00	1740.00	+50.00	1	678
09:35:09	1735.00	1740.00	1740.00	+50.00	1	677
09:35:04	1735.00	1740.00	1740.00	+50.00	2	676
09:35:04	1735.00	1740.00	1740.00	+50.00	2	674
09:35:00	1735.00	1740.00	1740.00	+50.00	2	672
09:34:55	1735.00	1740.00	1740.00	+50.00	1	670
09:34:16	1740.00	1745.00	1740.00	+50.00	1	669
09:34:07	1740.00	1745.00	1740.00	+50.00	1	668
09:34:04	1735.00	1740.00	1740.00	+50.00	1	667
09:34:03	1735.00	1740.00	1740.00	+50.00	1	666
09:33:46	1735.00	1745.00	1735.00	+45.00	2	665
09:33:45	1730.00	1740.00	1740.00	+50.00	10	663
09:33:38	1730.00	1740.00	1740.00	+50.00	1	653
09:33:12	1730.00	1735.00	1735.00	+45.00	1	652
09:33:03	1730.00	1735.00	1735.00	+45.00	1	651
09:33:00	1735.00	1740.00	1735.00	+45.00	1	650
09:32:59	1730.00	1740.00	1740.00	+50.00	1	649
09:32:59	1730.00	1740.00	1740.00	+50.00	1	648
09:32:59	1730.00	1740.00	1740.00	+50.00	1	647
09:32:59	1730.00	1740.00	1740.00	+50.00	1	646
09:32:59	1730.00	1740.00	1740.00	+50.00	1	645
09:32:59	1730.00	1740.00	1740.00	+50.00	1	644
09:32:59	1730.00	1740.00	1740.00	+50.00	1	643
09:32:59	1730.00	1740.00	1740.00	+50.00	1	642
09:32:59	1730.00	1740.00	1740.00	+50.00	1	641
09:32:59	1730.00	1740.00	1740.00	+50.00	1	640
09:32:59	1730.00	1740.00	1740.00	+50.00	1	639
09:32:43	1730.00	1735.00	1735.00	+45.00	1	638
09:32:43	1730.00	1735.00	1735.00	+45.00	1	637
09:32:37	1730.00	1735.00	1735.00	+45.00	14	636
09:32:35	1725.00	1730.00	1730.00	+40.00	7	622
09:32:31	1720.00	1730.00	1730.00	+40.00	2	615
09:32:22	1720.00	1730.00	1730.00	+40.00	1	613
09:32:14	1720.00	1725.00	1725.00	+35.00	1	612
09:31:24	1720.00	1725.00	1725.00	+35.00	1	611
09:31:24	1720.00	1725.00	1725.00	+35.00	1	610
09:31:23	1720.00	1725.00	1725.00	+35.00	1	609
09:31:07	1720.00	1725.00	1725.00	+35.00	1	608
09:30:24	1725.00	1730.00	1725.00	+35.00	1	607
09:30:07	1725.00	1730.00	1725.00	+35.00	2	606
09:29:51	1720.00	1730.00	1730.00	+40.00	1	604
09:29:32	1720.00	1725.00	1725.00	+35.00	2	603
09:29:27	1720.00	1725.00	1725.00	+35.00	2	601
09:28:35	1720.00	1725.00	1725.00	+35.00	1	599
09:27:52	1715.00	1720.00	1720.00	+30.00	1	598
09:27:46	1715.00	1720.00	1720.00	+30.00	1	597
09:27:43	1715.00	1720.00	1720.00	+30.00	3	596
09:27:43	1715.00	1720.00	1720.00	+30.00	1	593
09:27:17	1710.00	1720.00	1720.00	+30.00	1	592
09:27:09	1715.00	1720.00	1715.00	+25.00	1	591
09:27:09	1715.00	1720.00	1715.00	+25.00	2	590
09:27:09	1715.00	1720.00	1715.00	+25.00	3	588
09:26:29	1715.00	1720.00	1720.00	+30.00	1	585
09:26:28	1715.00	1720.00	1720.00	+30.00	2	584
09:26:24	1715.00	1720.00	1720.00	+30.00	2	582
09:26:18	1715.00	1720.00	1720.00	+30.00	3	580
09:26:01	1715.00	1720.00	1720.00	+30.00	1	577
09:25:30	1715.00	1720.00	1715.00	+25.00	2	576
09:24:53	1710.00	1715.00	1715.00	+25.00	1	574
09:24:53	1710.00	1715.00	1715.00	+25.00	1	573
09:24:45	1710.00	1720.00	1720.00	+30.00	1	572
09:24:43	1715.00	1720.00	1715.00	+25.00	4	571
09:23:30	1715.00	1720.00	1720.00	+30.00	1	567
09:23:20	1715.00	1720.00	1720.00	+30.00	1	566
09:22:33	1710.00	1720.00	1720.00	+30.00	2	565
09:22:33	1715.00	1720.00	1715.00	+25.00	1	563
09:22:10	1715.00	1720.00	1715.00	+25.00	1	562
09:22:00	1710.00	1715.00	1715.00	+25.00	1	561
09:21:32	1710.00	1715.00	1715.00	+25.00	2	560
09:20:54	1705.00	1710.00	1710.00	+20.00	1	558
09:20:48	1710.00	1715.00	1710.00	+20.00	1	557
09:20:48	1705.00	1710.00	1710.00	+20.00	2	556
09:20:30	1700.00	1705.00	1705.00	+15.00	1	554
09:20:30	1695.00	1700.00	1700.00	+10.00	2	553
09:20:30	1695.00	1700.00	1700.00	+10.00	1	551
09:20:30	1695.00	1700.00	1700.00	+10.00	1	550
09:20:30	1695.00	1700.00	1700.00	+10.00	5	549
09:20:14	1695.00	1700.00	1695.00	+5.00	1	544
09:20:12	1695.00	1700.00	1700.00	+10.00	1	543
09:20:12	1695.00	1700.00	1695.00	+5.00	1	542
09:19:58	1690.00	1695.00	1695.00	+5.00	5	541
09:19:58	1695.00	1700.00	1695.00	+5.00	5	536
09:19:50	1690.00	1695.00	1695.00	+5.00	1	531
09:19:50	1690.00	1695.00	1695.00	+5.00	13	530
09:19:50	1695.00	1700.00	1695.00	+5.00	3	517
09:19:49	1695.00	1700.00	1700.00	+10.00	1	514
09:19:39	1695.00	1705.00	1695.00	+5.00	1	513
09:19:39	1695.00	1705.00	1695.00	+5.00	1	512
09:19:39	1695.00	1705.00	1695.00	+5.00	1	511
09:19:39	1700.00	1705.00	1700.00	+10.00	1	510
09:19:39	1700.00	1705.00	1700.00	+10.00	1	509
09:19:39	1700.00	1705.00	1700.00	+10.00	1	508
09:19:39	1700.00	1705.00	1700.00	+10.00	1	507
09:19:39	1700.00	1705.00	1700.00	+10.00	1	506
09:19:39	1700.00	1705.00	1700.00	+10.00	1	505
09:19:39	1700.00	1705.00	1700.00	+10.00	1	504
09:19:39	1700.00	1705.00	1700.00	+10.00	1	503
09:19:39	1700.00	1705.00	1705.00	+15.00	1	502
09:19:39	1705.00	1715.00	1705.00	+15.00	9	501
09:19:30	1710.00	1720.00	1710.00	+20.00	3	492
09:19:20	1710.00	1715.00	1715.00	+25.00	1	489
09:18:20	1710.00	1720.00	1710.00	+20.00	10	488
09:18:12	1710.00	1715.00	1710.00	+20.00	1	478
09:18:12	1715.00	1720.00	1715.00	+25.00	1	477
09:18:12	1715.00	1720.00	1715.00	+25.00	2	476
09:18:12	1715.00	1720.00	1715.00	+25.00	1	474
09:17:11	1715.00	1720.00	1720.00	+30.00	2	473
09:17:02	1715.00	1720.00	1720.00	+30.00	1	471
09:16:56	1715.00	1720.00	1720.00	+30.00	2	470
09:16:23	1710.00	1720.00	1720.00	+30.00	1	468
09:16:23	1715.00	1720.00	1715.00	+25.00	10	467
09:16:16	1720.00	1725.00	1720.00	+30.00	1	457
09:16:12	1720.00	1725.00	1720.00	+30.00	1	456
09:16:09	1720.00	1725.00	1720.00	+30.00	4	455
09:15:47	1720.00	1725.00	1725.00	+35.00	1	451
09:15:33	1715.00	1725.00	1725.00	+35.00	1	450
09:15:17	1715.00	1720.00	1720.00	+30.00	1	449
09:15:15	1715.00	1720.00	1720.00	+30.00	1	448
09:14:49	1720.00	1725.00	1720.00	+30.00	1	447
09:14:18	1715.00	1725.00	1725.00	+35.00	1	446
09:13:40	1715.00	1725.00	1725.00	+35.00	1	445
09:13:40	1720.00	1725.00	1720.00	+30.00	5	444
09:13:40	1725.00	1730.00	1725.00	+35.00	1	439
09:13:23	1720.00	1730.00	1730.00	+40.00	1	438
09:13:05	1725.00	1730.00	1725.00	+35.00	1	437
09:13:04	1720.00	1725.00	1725.00	+35.00	1	436
09:12:40	1720.00	1725.00	1725.00	+35.00	1	435
09:12:36	1720.00	1725.00	1725.00	+35.00	1	434
09:12:25	1715.00	1725.00	1725.00	+35.00	1	433
09:12:16	1715.00	1720.00	1720.00	+30.00	1	432
09:12:13	1715.00	1720.00	1720.00	+30.00	1	431
09:11:09	1710.00	1720.00	1710.00	+20.00	1	430
09:11:08	1710.00	1720.00	1720.00	+30.00	1	429
09:11:06	1710.00	1725.00	1710.00	+20.00	1	428
09:11:06	1715.00	1725.00	1715.00	+25.00	1	427
09:11:06	1715.00	1725.00	1715.00	+25.00	1	426
09:11:06	1715.00	1725.00	1715.00	+25.00	1	425
09:11:06	1715.00	1725.00	1715.00	+25.00	1	424
09:11:06	1715.00	1725.00	1715.00	+25.00	1	423
09:11:06	1715.00	1725.00	1715.00	+25.00	1	422
09:11:06	1720.00	1725.00	1720.00	+30.00	2	421
09:11:06	1720.00	1725.00	1720.00	+30.00	1	419
09:11:06	1720.00	1725.00	1720.00	+30.00	1	418
09:11:06	1720.00	1725.00	1720.00	+30.00	1	417
09:11:06	1720.00	1725.00	1720.00	+30.00	1	416
09:11:06	1720.00	1725.00	1720.00	+30.00	1	415
09:11:05	1725.00	1730.00	1725.00	+35.00	9	414
09:10:39	1725.00	1730.00	1730.00	+40.00	1	405
09:10:33	1730.00	1735.00	1730.00	+40.00	4	404
09:10:03	1735.00	1740.00	1735.00	+45.00	3	400
09:10:03	1730.00	1735.00	1735.00	+45.00	7	397
09:10:02	1730.00	1735.00	1735.00	+45.00	1	390
09:10:01	1730.00	1735.00	1735.00	+45.00	1	389
09:10:01	1730.00	1735.00	1730.00	+40.00	1	388
09:10:01	1730.00	1735.00	1730.00	+40.00	2	387
09:10:01	1730.00	1735.00	1730.00	+40.00	9	385
09:10:01	1735.00	1740.00	1735.00	+45.00	2	376
09:09:49	1735.00	1740.00	1735.00	+45.00	3	374
09:09:45	1740.00	1745.00	1740.00	+50.00	1	371
09:09:42	1735.00	1745.00	1735.00	+45.00	2	370
09:09:42	1740.00	1745.00	1740.00	+50.00	1	368
09:09:36	1740.00	1745.00	1740.00	+50.00	1	367
09:09:32	1740.00	1745.00	1740.00	+50.00	1	366
09:09:29	1740.00	1755.00	1740.00	+50.00	11	365
09:09:29	1745.00	1755.00	1745.00	+55.00	3	354
09:09:29	1735.00	1745.00	1765.00	+75.00	25	351
09:09:29	1735.00	1745.00	1760.00	+70.00	3	326
09:09:29	1735.00	1745.00	1750.00	+60.00	1	323
09:09:29	1735.00	1745.00	1745.00	+55.00	1	322
09:09:28	1735.00	1745.00	1745.00	+55.00	1	321
09:09:10	1730.00	1735.00	1730.00	+40.00	1	320
09:09:06	1730.00	1735.00	1730.00	+40.00	1	319
09:09:04	1730.00	1735.00	1730.00	+40.00	1	318
09:08:57	1730.00	1735.00	1730.00	+40.00	1	317
09:08:57	1730.00	1735.00	1730.00	+40.00	1	316
09:08:56	1730.00	1735.00	1730.00	+40.00	1	315
09:08:56	1730.00	1740.00	1730.00	+40.00	1	314
09:08:56	1730.00	1740.00	1730.00	+40.00	2	313
09:08:56	1735.00	1740.00	1735.00	+45.00	1	311
09:08:47	1730.00	1740.00	1730.00	+40.00	5	310
09:08:47	1735.00	1750.00	1735.00	+45.00	7	305
09:08:47	1740.00	1750.00	1740.00	+50.00	2	298
09:08:47	1730.00	1740.00	1765.00	+75.00	10	296
09:08:47	1730.00	1740.00	1760.00	+70.00	2	286
09:08:47	1730.00	1740.00	1755.00	+65.00	6	284
09:08:47	1730.00	1740.00	1750.00	+60.00	4	278
09:08:47	1730.00	1740.00	1745.00	+55.00	5	274
09:08:47	1730.00	1740.00	1740.00	+50.00	3	269
09:08:45	1735.00	1745.00	1735.00	+45.00	3	266
09:08:45	1740.00	1750.00	1740.00	+50.00	7	263
09:08:45	1745.00	1750.00	1745.00	+55.00	1	256
09:08:45	1745.00	1755.00	1745.00	+55.00	1	255
09:08:45	1745.00	1755.00	1745.00	+55.00	1	254
09:08:44	1735.00	1745.00	1765.00	+75.00	5	253
09:08:44	1735.00	1745.00	1760.00	+70.00	6	248
09:08:44	1735.00	1745.00	1755.00	+65.00	5	242
09:08:44	1735.00	1745.00	1750.00	+60.00	12	237
09:08:44	1735.00	1745.00	1745.00	+55.00	2	225
09:08:43	1740.00	1755.00	1740.00	+50.00	4	223
09:08:43	1740.00	1755.00	1740.00	+50.00	5	219
09:08:43	1735.00	1745.00	1760.00	+70.00	9	214
09:08:43	1735.00	1745.00	1755.00	+65.00	9	205
09:08:43	1735.00	1745.00	1750.00	+60.00	8	196
09:08:43	1735.00	1745.00	1745.00	+55.00	4	188
09:08:39	1740.00	1750.00	1740.00	+50.00	2	184
09:08:39	1740.00	1750.00	1740.00	+50.00	2	182
09:08:39	1740.00	1750.00	1740.00	+50.00	4	180
09:08:39	1735.00	1750.00	1755.00	+65.00	1	176
09:08:39	1735.00	1750.00	1750.00	+60.00	9	175
09:08:38	1740.00	1750.00	1740.00	+50.00	5	166
09:08:37	1735.00	1750.00	1750.00	+60.00	10	161
09:08:36	1740.00	1750.00	1740.00	+50.00	6	151
09:08:35	1735.00	1745.00	1750.00	+60.00	2	145
09:08:35	1735.00	1745.00	1745.00	+55.00	8	143
09:08:33	1730.00	1735.00	1745.00	+55.00	1	135
09:08:33	1730.00	1735.00	1740.00	+50.00	4	134
09:08:33	1730.00	1735.00	1735.00	+45.00	5	130
09:08:25	1730.00	1735.00	1730.00	+40.00	1	125
09:08:09	1735.00	1740.00	1735.00	+45.00	1	124
09:08:09	1735.00	1745.00	1735.00	+45.00	2	123
09:08:06	1740.00	1745.00	1740.00	+50.00	7	121
09:07:56	1740.00	1745.00	1740.00	+50.00	1	114
09:07:55	1740.00	1745.00	1740.00	+50.00	3	113
09:07:54	1740.00	1745.00	1745.00	+55.00	1	110
09:07:53	1740.00	1745.00	1745.00	+55.00	1	109
09:07:53	1740.00	1745.00	1745.00	+55.00	1	108
09:07:48	1740.00	1745.00	1745.00	+55.00	1	107
09:07:47	1740.00	1745.00	1745.00	+55.00	1	106
09:07:30	1740.00	1745.00	1740.00	+50.00	1	105
09:07:30	1735.00	1740.00	1740.00	+50.00	3	104
09:07:27	1740.00	1745.00	1740.00	+50.00	2	101
09:07:27	1740.00	1745.00	1740.00	+50.00	5	99
09:07:27	1735.00	1740.00	1740.00	+50.00	3	94
09:07:25	1740.00	1745.00	1740.00	+50.00	1	91
09:07:25	1740.00	1745.00	1740.00	+50.00	1	90
09:07:23	1740.00	1745.00	1740.00	+50.00	1	89
09:07:21	1740.00	1745.00	1740.00	+50.00	3	88
09:07:17	1740.00	1745.00	1740.00	+50.00	1	85
09:07:09	1740.00	1745.00	1740.00	+50.00	3	84
09:07:03	1735.00	1740.00	1740.00	+50.00	2	81
09:07:03	1735.00	1740.00	1740.00	+50.00	10	79
09:06:52	1735.00	1740.00	1735.00	+45.00	1	69
09:06:46	1735.00	1740.00	1735.00	+45.00	1	68
09:06:32	1730.00	1735.00	1735.00	+45.00	5	67
09:06:32	1730.00	1735.00	1730.00	+40.00	2	62
09:06:29	1730.00	1735.00	1735.00	+45.00	1	60
09:06:05	1725.00	1730.00	1730.00	+40.00	1	59
09:06:04	1720.00	1730.00	1730.00	+40.00	3	58
09:05:56	1725.00	1730.00	1730.00	+40.00	1	55
09:05:54	1725.00	1730.00	1730.00	+40.00	2	54
09:05:42	1720.00	1725.00	1725.00	+35.00	3	52
09:05:42	1720.00	1725.00	1725.00	+35.00	1	49
09:05:36	1720.00	1725.00	1725.00	+35.00	1	48
09:05:27	1715.00	1720.00	1720.00	+30.00	2	47
09:05:27	1715.00	1720.00	1720.00	+30.00	1	45
09:05:18	1710.00	1720.00	1720.00	+30.00	1	44
09:04:34	1710.00	1715.00	1715.00	+25.00	1	43
09:04:24	1710.00	1715.00	1715.00	+25.00	1	42
09:04:04	1705.00	1710.00	1710.00	+20.00	1	41
09:04:04	1705.00	1710.00	1710.00	+20.00	1	40
09:03:51	1705.00	1710.00	1710.00	+20.00	2	39
09:03:42	1705.00	1715.00	1715.00	+25.00	1	37
09:03:42	1715.00	1720.00	1715.00	+25.00	6	36
09:03:12	1715.00	1720.00	1720.00	+30.00	1	30
09:02:56	1715.00	1720.00	1720.00	+30.00	1	29
09:02:25	1715.00	1720.00	1720.00	+30.00	1	28
09:02:16	1720.00	1725.00	1720.00	+30.00	1	27
09:02:00	1715.00	1720.00	1720.00	+30.00	1	26
09:01:59	1715.00	1720.00	1720.00	+30.00	1	25
09:01:19	1715.00	1720.00	1720.00	+30.00	1	24
09:01:14	1715.00	1720.00	1720.00	+30.00	1	23
09:01:14	1715.00	1720.00	1720.00	+30.00	1	22
09:01:01	1715.00	1720.00	1720.00	+30.00	1	21
09:00:28	1715.00	1720.00	1715.00	+25.00	1	20
09:00:26	1715.00	1720.00	1720.00	+30.00	2	19
09:00:26	1710.00	1715.00	1715.00	+25.00	2	17
09:00:18	1710.00	1715.00	1710.00	+20.00	1	15
09:00:02	1705.00	1720.00	1720.00	+30.00	1	14
09:00:02	1705.00	1710.00	1710.00	+20.00	2	13
09:00:02	--	--	1705.00	+15.00	11	11

　

其他人也逛...

GARMIN Forerunner 955 太陽能高階鐵人運動錶

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

麥當勞大麥克即享券

PChome 購物儲值6,000元

PChome 購物儲值3, 000元

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

羅技 M720 Triathlon 多工無線滑鼠

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

聯電ADR22日上漲0.08美元漲幅1....

日月光投控ADR22日上漲0.12美元...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧台泥投資性不動產價值124億元 ...
‧【能源盤後】油價漲週線收紅☆
‧上海商銀拚股利穩定配發遠銀研...

加密貨幣

比特幣BTC	98566.51	70.08	0.07%
以太幣ETH	3372.05	11.40	0.34%
瑞波幣XRP	1.54	0.29	23.18%
比特幣現金BCH	531.77	45.72	9.41%
萊特幣LTC	102.82	13.28	14.82%
卡達幣ADA	1.08	0.26	31.63%
波場幣TRX	0.211491	0.01	6.47%
恆星幣XLM	0.438676	0.18	66.66%

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。