嘉 澤  (3533) 電子零組件業 上市

2615.00 ▼-185.00 -6.61% 62.64
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-185.00 2,388 2610.00 35 2625.00 13 2700.00 2745.00 2545.00 2800.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
11:08:542605.002610.002605.00-195.0012421
11:08:542605.002610.002605.00-195.0012420
11:08:542610.002620.002610.00-190.00242419
11:08:512610.002620.002610.00-190.0032395
11:08:132610.002620.002610.00-190.0012392
11:08:102610.002620.002610.00-190.0012391
11:08:062610.002620.002610.00-190.0012390
11:08:012610.002625.002610.00-190.0012389
11:07:582615.002625.002615.00-185.0012388
11:07:502615.002625.002615.00-185.0032387
11:07:442615.002625.002615.00-185.0012384
11:07:292615.002625.002615.00-185.0012383
11:07:082615.002620.002620.00-180.0012382
11:07:082615.002625.002615.00-185.0012381
11:07:082615.002620.002620.00-180.0012380
11:07:082615.002620.002620.00-180.0052379
11:07:032615.002625.002615.00-185.0012374
11:06:532615.002625.002625.00-175.0012373
11:06:492615.002625.002615.00-185.0032372
11:06:052615.002625.002615.00-185.0012369
11:06:052620.002625.002620.00-180.0012368
11:05:482615.002625.002615.00-185.0032367
11:05:442615.002625.002615.00-185.0012364
11:05:032615.002625.002615.00-185.0012363
11:04:502615.002625.002615.00-185.0012362
11:04:352615.002620.002620.00-180.0012361
11:04:352615.002620.002620.00-180.0022360
11:04:222615.002620.002615.00-185.0012358
11:03:542615.002625.002615.00-185.0012357
11:03:252615.002625.002615.00-185.0012356
11:03:222615.002625.002615.00-185.0012355
11:02:242615.002625.002615.00-185.0012354
11:02:052615.002625.002625.00-175.0022353
11:02:042615.002620.002620.00-180.0062351
11:02:042615.002620.002620.00-180.0012345
11:02:042615.002620.002620.00-180.0012344
11:02:002615.002620.002615.00-185.0012343
11:01:562615.002620.002615.00-185.0012342
11:01:422615.002620.002615.00-185.0012341
11:01:252615.002620.002615.00-185.0012340
11:01:042615.002620.002615.00-185.0012339
11:01:002615.002620.002615.00-185.0012338
11:01:002615.002620.002615.00-185.0012337
11:00:302615.002620.002615.00-185.0012336
10:59:502620.002625.002620.00-180.0012335
10:59:362620.002630.002620.00-180.0012334
10:59:332620.002630.002620.00-180.0012333
10:59:202620.002630.002620.00-180.0012332
10:58:492620.002630.002620.00-180.0012331
10:58:382620.002630.002620.00-180.0012330
10:58:342620.002630.002620.00-180.0012329
10:58:112620.002630.002630.00-170.0012328
10:58:092620.002625.002625.00-175.0012327
10:57:382620.002630.002620.00-180.0012326
10:57:322620.002630.002630.00-170.0012325
10:57:322620.002625.002625.00-175.0022324
10:57:112620.002625.002625.00-175.0012322
10:57:112620.002625.002625.00-175.0012321
10:57:112615.002620.002620.00-180.0052320
10:57:112615.002620.002620.00-180.0012315
10:56:452615.002620.002615.00-185.0012314
10:56:252615.002620.002615.00-185.0012313
10:56:172615.002620.002620.00-180.0012312
10:56:162615.002620.002615.00-185.0012311
10:56:132615.002620.002615.00-185.0012310
10:56:132620.002625.002620.00-180.00162309
10:55:592620.002625.002620.00-180.0012293
10:55:492620.002630.002620.00-180.0012292
10:55:462620.002625.002625.00-175.0022291
10:55:462620.002625.002625.00-175.0012289
10:55:462620.002625.002625.00-175.0012288
10:55:422620.002630.002620.00-180.0012287
10:55:262620.002630.002620.00-180.0012286
10:55:172620.002630.002620.00-180.0012285
10:55:162620.002630.002620.00-180.0012284
10:54:532625.002630.002625.00-175.0012283
10:54:372625.002630.002620.00-180.0012282
10:54:372625.002630.002625.00-175.0022281
10:54:272625.002630.002625.00-175.0012279
10:54:262620.002630.002630.00-170.0012278
10:54:262620.002625.002625.00-175.0072277
10:54:152625.002630.002625.00-175.0032270
10:54:152625.002630.002625.00-175.0012267
10:54:152625.002630.002625.00-175.0012266
10:54:122625.002630.002625.00-175.0012265
10:54:002625.002630.002625.00-175.0012264
10:53:562625.002630.002625.00-175.0012263
10:53:542625.002630.002625.00-175.0012262
10:53:362625.002630.002625.00-175.0032261
10:53:092625.002630.002625.00-175.0012258
10:53:012625.002630.002625.00-175.0012257
10:52:532625.002635.002625.00-175.0012256
10:52:462625.002635.002625.00-175.0012255
10:52:442625.002635.002625.00-175.0012254
10:52:442625.002635.002625.00-175.0012253
10:52:352625.002635.002625.00-175.0032252
10:52:322630.002635.002630.00-170.0012249
10:52:192630.002635.002630.00-170.0032248
10:52:182630.002635.002630.00-170.0012245
10:52:092630.002640.002630.00-170.0012244
10:52:092630.002640.002630.00-170.0032243
10:52:092630.002635.002635.00-165.0012240
10:52:082630.002635.002635.00-165.0042239
10:52:052630.002635.002630.00-170.0012235
10:52:052635.002640.002635.00-165.0022234
10:51:572635.002640.002635.00-165.0032232
10:51:512635.002640.002635.00-165.0012229
10:51:512635.002640.002635.00-165.0032228
10:51:392635.002645.002635.00-165.0012225
10:51:342635.002645.002635.00-165.0032224
10:51:322640.002645.002640.00-160.0012221
10:51:222640.002645.002645.00-155.0012220
10:51:112640.002650.002640.00-160.0012219
10:51:092645.002650.002645.00-155.0012218
10:51:072645.002650.002650.00-150.0012217
10:51:072635.002645.002645.00-155.0092216
10:51:012635.002645.002645.00-155.0012207
10:50:592635.002645.002645.00-155.0012206
10:50:592635.002645.002645.00-155.0012205
10:50:592640.002645.002640.00-160.0012204
10:50:582635.002640.002640.00-160.0092203
10:50:532630.002640.002630.00-170.0012194
10:50:162630.002640.002630.00-170.0012193
10:50:162630.002635.002635.00-165.0012192
10:50:162630.002635.002635.00-165.0012191
10:50:132630.002640.002630.00-170.0012190
10:49:102635.002640.002635.00-165.0012189
10:49:102635.002640.002635.00-165.0012188
10:47:302635.002645.002635.00-165.0012187
10:47:192635.002645.002645.00-155.0012186
10:47:192635.002640.002640.00-160.0012185
10:47:072635.002645.002635.00-165.0012184
10:47:072640.002645.002640.00-160.0012183
10:46:482640.002645.002640.00-160.0012182
10:46:412640.002645.002640.00-160.0012181
10:46:262635.002650.002635.00-165.0012180
10:46:202635.002645.002645.00-155.0032179
10:46:202635.002645.002645.00-155.0022176
10:46:192645.002650.002635.00-165.0012174
10:46:192645.002650.002645.00-155.0032173
10:46:182645.002650.002650.00-150.0022170
10:46:182645.002650.002640.00-160.0012168
10:46:182645.002650.002645.00-155.0012167
10:46:182640.002650.002640.00-160.0012166
10:46:182640.002650.002640.00-160.0012165
10:46:182640.002650.002650.00-150.0022164
10:46:182640.002645.002645.00-155.0092162
10:46:182635.002640.002640.00-160.00132153
10:46:022630.002640.002630.00-170.0012140
10:44:362635.002640.002635.00-165.0052139
10:44:262635.002645.002635.00-165.0012134
10:44:082635.002645.002635.00-165.0012133
10:44:072635.002640.002640.00-160.0022132
10:43:492640.002645.002640.00-160.0012130
10:43:412640.002645.002640.00-160.0012129
10:43:402640.002645.002645.00-155.0012128
10:43:232640.002645.002640.00-160.0012127
10:43:072640.002645.002645.00-155.0012126
10:43:032640.002645.002645.00-155.0012125
10:43:022640.002645.002640.00-160.0012124
10:42:542635.002645.002635.00-165.0012123
10:42:222640.002650.002640.00-160.0012122
10:42:042640.002650.002640.00-160.0012121
10:41:562640.002650.002650.00-150.0012120
10:41:562640.002650.002650.00-150.0012119
10:41:552635.002645.002645.00-155.0092118
10:41:542635.002640.002640.00-160.0012109
10:41:542635.002640.002640.00-160.0012108
10:41:542635.002640.002640.00-160.0012107
10:41:542635.002640.002640.00-160.0012106
10:41:542635.002640.002640.00-160.0062105
10:41:532635.002640.002640.00-160.0012099
10:41:472635.002640.002640.00-160.0012098
10:41:462635.002640.002640.00-160.0012097
10:41:462635.002640.002635.00-165.0012096
10:41:462635.002640.002640.00-160.0022095
10:41:462630.002635.002635.00-165.00152093
10:41:452630.002635.002630.00-170.0012078
10:40:552630.002635.002630.00-170.0012077
10:40:472630.002635.002630.00-170.0012076
10:40:472630.002635.002635.00-165.0012075
10:40:472630.002635.002630.00-170.0012074
10:40:452630.002635.002630.00-170.0012073
10:40:192630.002635.002630.00-170.0012072
10:39:582625.002635.002635.00-165.0012071
10:39:572625.002635.002625.00-175.0012070
10:39:572625.002630.002630.00-170.0012069
10:39:562630.002635.002630.00-170.0012068
10:39:562630.002635.002630.00-170.0042067
10:39:462630.002635.002630.00-170.0042063
10:39:462630.002635.002630.00-170.0012059
10:39:422630.002635.002630.00-170.0012058
10:39:282625.002630.002630.00-170.0012057
10:39:282625.002630.002630.00-170.0012056
10:39:222625.002630.002630.00-170.0022055
10:39:152625.002630.002625.00-175.0012053
10:39:122625.002630.002630.00-170.0052052
10:38:582625.002630.002625.00-175.0012047
10:38:492625.002630.002625.00-175.0012046
10:38:212625.002630.002625.00-175.0032045
10:38:042625.002630.002625.00-175.0012042
10:37:402625.002630.002630.00-170.0012041
10:37:232625.002630.002625.00-175.0012040
10:37:202625.002630.002625.00-175.0012039
10:36:432620.002625.002625.00-175.0062038
10:36:382620.002625.002620.00-180.0012032
10:36:292610.002620.002620.00-180.0072031
10:36:242610.002615.002615.00-185.0062024
10:36:222610.002615.002610.00-190.0012018
10:35:582610.002615.002610.00-190.0012017
10:35:582605.002610.002610.00-190.0032016
10:35:582610.002615.002610.00-190.0012013
10:35:462610.002615.002610.00-190.0012012
10:35:302610.002615.002610.00-190.0012011
10:35:222610.002615.002610.00-190.0012010
10:35:182610.002620.002610.00-190.0032009
10:35:162610.002620.002610.00-190.0012006
10:35:102610.002620.002610.00-190.0012005
10:35:102615.002620.002615.00-185.0012004
10:35:102620.002625.002620.00-180.0052003
10:35:102620.002625.002620.00-180.0011998
10:35:102620.002625.002620.00-180.0051997
10:35:102620.002625.002620.00-180.0011992
10:35:102620.002625.002620.00-180.0011991
10:34:582620.002625.002620.00-180.0011990
10:34:542620.002625.002620.00-180.0011989
10:34:212620.002625.002620.00-180.0011988
10:34:012620.002625.002620.00-180.0011987
10:33:452620.002625.002620.00-180.0011986
10:33:362620.002625.002620.00-180.0011985
10:33:352620.002625.002625.00-175.0011984
10:33:302620.002630.002620.00-180.0011983
10:33:252620.002630.002620.00-180.0011982
10:33:212630.002635.002630.00-170.0011981
10:33:212630.002635.002630.00-170.0011980
10:32:392630.002635.002630.00-170.0011979
10:32:362625.002635.002625.00-175.0011978
10:32:332625.002635.002635.00-165.0011977
10:32:292630.002635.002630.00-170.0011976
10:32:272625.002635.002635.00-165.0011975
10:32:262625.002630.002630.00-170.00111974
10:32:122620.002625.002625.00-175.0011963
10:32:122620.002625.002625.00-175.0011962
10:31:442625.002630.002625.00-175.0021961
10:31:342620.002630.002620.00-180.0011959
10:31:342620.002625.002625.00-175.0011958
10:31:342620.002625.002625.00-175.0011957
10:31:022620.002630.002630.00-170.0011956
10:30:592620.002625.002625.00-175.0031955
10:30:592620.002625.002625.00-175.0081952
10:30:492620.002625.002620.00-180.0011944
10:30:392620.002625.002620.00-180.0011943
10:30:372620.002625.002620.00-180.0011942
10:30:262620.002625.002620.00-180.0011941
10:30:222620.002625.002620.00-180.0011940
10:30:142620.002625.002620.00-180.0011939
10:30:132620.002625.002620.00-180.0031938
10:29:412620.002625.002620.00-180.0011935
10:29:402620.002625.002620.00-180.0011934
10:29:272620.002625.002620.00-180.0011933
10:29:122620.002625.002620.00-180.0031932
10:28:452615.002625.002615.00-185.0011929
10:28:452620.002625.002620.00-180.0011928
10:28:342620.002625.002620.00-180.0011927
10:28:312620.002625.002625.00-175.0011926
10:28:252610.002625.002625.00-175.0011925
10:28:222610.002620.002620.00-180.0011924
10:28:152615.002620.002620.00-180.0011923
10:28:112615.002625.002615.00-185.0031922
10:28:082615.002620.002620.00-180.0011919
10:28:082615.002620.002620.00-180.0081918
10:28:072610.002620.002620.00-180.0011910
10:28:032605.002615.002615.00-185.0021909
10:28:002605.002615.002615.00-185.0011907
10:27:522605.002615.002615.00-185.0011906
10:27:522605.002615.002605.00-195.0011905
10:27:492610.002615.002610.00-190.0011904
10:27:452610.002615.002615.00-185.0011903
10:27:382605.002615.002615.00-185.0031902
10:27:372605.002615.002615.00-185.0011899
10:27:302605.002615.002615.00-185.0011898
10:27:232605.002615.002615.00-185.0011897
10:27:172605.002615.002605.00-195.0011896
10:27:152600.002615.002615.00-185.0011895
10:27:142600.002615.002600.00-200.0011894
10:27:112605.002615.002605.00-195.0011893
10:27:102605.002615.002605.00-195.0031892
10:27:102605.002610.002610.00-190.0011889
10:27:092605.002610.002610.00-190.0081888
10:27:092605.002610.002610.00-190.0011880
10:26:452605.002610.002605.00-195.0011879
10:26:252605.002610.002605.00-195.0011878
10:26:252605.002610.002605.00-195.0011877
10:26:162605.002610.002605.00-195.0011876
10:26:092605.002610.002605.00-195.0031875
10:26:062605.002610.002605.00-195.0011872
10:25:302605.002610.002605.00-195.0011871
10:25:272605.002610.002605.00-195.0011870
10:25:222605.002610.002605.00-195.0011869
10:25:142605.002610.002610.00-190.0011868
10:25:112605.002610.002610.00-190.0011867
10:25:092605.002610.002605.00-195.0011866
10:25:082605.002610.002605.00-195.0031865
10:24:532605.002610.002605.00-195.0011862
10:24:522605.002610.002610.00-190.0011861
10:24:072610.002615.002610.00-190.0021860
10:24:072610.002615.002610.00-190.0011858
10:24:072610.002615.002610.00-190.0011857
10:24:072610.002615.002610.00-190.0011856
10:24:072610.002615.002610.00-190.0031855
10:24:062610.002615.002610.00-190.0011852
10:24:012610.002615.002610.00-190.0011851
10:23:552610.002615.002610.00-190.0011850
10:23:082610.002615.002610.00-190.0011849
10:22:402610.002615.002610.00-190.0011848
10:21:342610.002615.002615.00-185.0011847
10:20:582610.002615.002610.00-190.0011846
10:20:502610.002615.002610.00-190.0011845
10:20:462610.002615.002610.00-190.0011844
10:20:422610.002620.002610.00-190.0011843
10:20:312610.002620.002610.00-190.0011842
10:19:492610.002620.002620.00-180.0011841
10:19:482605.002615.002615.00-185.0081840
10:19:482610.002615.002610.00-190.0011832
10:19:482605.002615.002615.00-185.0011831
10:19:472605.002610.002610.00-190.0031830
10:19:412605.002610.002610.00-190.0031827
10:19:162605.002610.002610.00-190.0011824
10:19:012605.002610.002605.00-195.0011823
10:19:002605.002610.002605.00-195.0011822
10:18:362605.002615.002605.00-195.0011821
10:18:242605.002615.002605.00-195.0011820
10:18:242605.002615.002605.00-195.0011819
10:18:122605.002615.002605.00-195.0011818
10:17:502605.002615.002605.00-195.0011817
10:17:502605.002615.002605.00-195.0011816
10:17:402605.002610.002610.00-190.0011815
10:17:402605.002610.002610.00-190.0011814
10:17:392605.002610.002610.00-190.0021813
10:17:392610.002615.002610.00-190.0021811
10:17:392610.002615.002610.00-190.0011809
10:17:322605.002610.002610.00-190.0071808
10:17:272600.002605.002605.00-195.0031801
10:17:262605.002610.002605.00-195.0011798
10:17:262600.002605.002605.00-195.0071797
10:17:232600.002605.002600.00-200.0011790
10:17:092600.002605.002600.00-200.0011789
10:17:002605.002610.002605.00-195.0051788
10:16:542605.002610.002605.00-195.0011783
10:16:452605.002610.002605.00-195.0011782
10:16:362605.002610.002605.00-195.0011781
10:16:322605.002615.002605.00-195.0011780
10:16:092605.002615.002605.00-195.0011779
10:16:022605.002615.002605.00-195.0011778
10:16:002605.002615.002605.00-195.0031777
10:15:482605.002615.002605.00-195.0011774
10:15:242605.002615.002605.00-195.0011773
10:15:182610.002615.002610.00-190.0011772
10:14:592610.002615.002610.00-190.0011771
10:14:502610.002615.002615.00-185.0011770
10:14:442610.002620.002620.00-180.0011769
10:14:422610.002620.002610.00-190.0011768
10:14:412610.002615.002615.00-185.0021767
10:14:412605.002610.002615.00-185.0071765
10:14:412605.002610.002610.00-190.0011758
10:14:412605.002615.002605.00-195.0011757
10:14:412605.002615.002615.00-185.0011756
10:14:412605.002610.002610.00-190.0011755
10:14:412605.002610.002610.00-190.0011754
10:14:392605.002615.002605.00-195.0011753
10:14:312605.002615.002605.00-195.0011752
10:14:272605.002615.002605.00-195.0011751
10:14:112605.002615.002605.00-195.0011750
10:14:002605.002615.002605.00-195.0031749
10:13:582610.002615.002610.00-190.0011746
10:13:542610.002615.002610.00-190.0011745
10:13:472610.002615.002610.00-190.0011744
10:13:402610.002615.002610.00-190.0011743
10:13:372610.002615.002615.00-185.0011742
10:13:352610.002615.002610.00-190.0011741
10:13:302610.002620.002610.00-190.0011740
10:13:242610.002620.002610.00-190.0011739
10:13:092610.002620.002610.00-190.0011738
10:12:452610.002615.002615.00-185.0011737
10:12:352610.002620.002610.00-190.0011736
10:12:302610.002620.002610.00-190.0011735
10:12:302610.002620.002620.00-180.0011734
10:12:302610.002615.002615.00-185.0081733
10:12:292610.002615.002610.00-190.0021725
10:12:242610.002615.002610.00-190.0011723
10:12:142610.002615.002610.00-190.0011722
10:12:012610.002615.002615.00-185.0011721
10:11:552610.002615.002610.00-190.0021720
10:11:472610.002615.002610.00-190.0011718
10:11:462610.002615.002610.00-190.0011717
10:11:392610.002615.002610.00-190.0011716
10:11:342610.002615.002610.00-190.0011715
10:11:282610.002615.002610.00-190.0011714
10:11:182610.002620.002610.00-190.0011713
10:10:592615.002620.002615.00-185.0041712
10:10:592615.002620.002615.00-185.0011708
10:10:582615.002620.002615.00-185.0011707
10:10:542615.002620.002615.00-185.0011706
10:10:302615.002625.002625.00-175.0011705
10:10:302620.002625.002620.00-180.0031704
10:10:272620.002625.002620.00-180.0011701
10:10:252620.002625.002620.00-180.0011700
10:10:202615.002620.002620.00-180.0051699
10:10:152615.002620.002620.00-180.0011694
10:10:152615.002620.002615.00-185.0011693
10:10:152610.002615.002615.00-185.0031692
10:10:112610.002615.002610.00-190.0011689
10:10:092610.002615.002610.00-190.0011688
10:10:082610.002615.002615.00-185.0011687
10:10:072605.002610.002610.00-190.0061686
10:10:002605.002610.002605.00-195.0031680
10:09:452605.002610.002610.00-190.0011677
10:09:242605.002615.002605.00-195.0011676
10:09:232605.002615.002605.00-195.0011675
10:09:092605.002610.002610.00-190.0011674
10:09:092605.002610.002610.00-190.0031673
10:09:092605.002610.002605.00-195.0011670
10:08:562605.002610.002605.00-195.0011669
10:08:422605.002610.002605.00-195.0011668
10:08:392605.002615.002605.00-195.0011667
10:08:342605.002615.002605.00-195.0011666
10:08:262605.002615.002605.00-195.0011665
10:07:552605.002615.002605.00-195.0011664
10:07:542605.002615.002605.00-195.0011663
10:07:472610.002615.002610.00-190.0011662
10:07:252605.002615.002615.00-185.0011661
10:07:252605.002610.002610.00-190.0061660
10:07:132605.002610.002605.00-195.0011654
10:07:092605.002615.002605.00-195.0011653
10:07:032605.002615.002605.00-195.0011652
10:06:592605.002615.002605.00-195.0011651
10:06:482610.002615.002610.00-190.0031650
10:06:462610.002615.002610.00-190.0011647
10:06:462610.002615.002610.00-190.0011646
10:06:432610.002615.002610.00-190.0011645
10:06:342610.002620.002610.00-190.0011644
10:06:262610.002620.002610.00-190.0011643
10:06:262610.002620.002620.00-180.0021642
10:06:242610.002620.002610.00-190.0011640
10:06:232610.002615.002615.00-185.0011639
10:06:232615.002620.002615.00-185.0011638
10:06:102610.002625.002610.00-190.0011637
10:06:002610.002625.002625.00-175.0011636
10:06:002615.002625.002615.00-185.0031635
10:05:562615.002620.002620.00-180.0011632
10:05:562615.002620.002620.00-180.0011631
10:05:562615.002620.002620.00-180.0011630
10:05:562615.002620.002620.00-180.0061629
10:05:562610.002615.002615.00-185.0041623
10:05:402610.002615.002615.00-185.0011619
10:05:402615.002620.002615.00-185.0011618
10:05:392615.002620.002615.00-185.0011617
10:05:262615.002620.002615.00-185.0011616
10:05:262615.002620.002615.00-185.0031615
10:05:222615.002620.002615.00-185.0011612
10:05:182620.002625.002620.00-180.0011611
10:05:092620.002625.002620.00-180.0011610
10:04:542620.002630.002620.00-180.0011609
10:04:342620.002630.002620.00-180.0011608
10:04:272625.002630.002625.00-175.0011607
10:04:272620.002630.002630.00-170.0021606
10:04:272615.002625.002625.00-175.0061604
10:04:122615.002625.002615.00-185.0011598
10:04:092615.002625.002615.00-185.0011597
10:03:462615.002620.002615.00-185.0011596
10:03:412615.002625.002615.00-185.0011595
10:03:402615.002625.002615.00-185.0011594
10:03:372615.002625.002615.00-185.0011593
10:03:242615.002625.002615.00-185.0011592
10:03:012615.002625.002615.00-185.0011591
10:02:582615.002625.002615.00-185.0011590
10:02:392615.002625.002615.00-185.0011589
10:02:272615.002620.002620.00-180.0011588
10:02:182620.002625.002620.00-180.0011587
10:02:112615.002630.002615.00-185.0011586
10:02:102620.002630.002620.00-180.0011585
10:02:092620.002630.002620.00-180.0011584
10:02:052620.002630.002630.00-170.0011583
10:02:052620.002630.002620.00-180.0011582
10:02:052620.002625.002625.00-175.0051581
10:02:032620.002625.002620.00-180.0011576
10:02:032620.002625.002620.00-180.0011575
10:02:032620.002625.002625.00-175.0011574
10:02:032625.002630.002625.00-175.0021573
10:02:012625.002630.002630.00-170.0011571
10:02:012625.002630.002625.00-175.0011570
10:02:012625.002630.002625.00-175.0011569
10:01:542625.002630.002625.00-175.0011568
10:01:542625.002630.002625.00-175.0031567
10:01:542625.002630.002625.00-175.0011564
10:01:502625.002630.002625.00-175.0011563
10:01:282630.002635.002630.00-170.0011562
10:01:222630.002635.002630.00-170.0011561
10:01:092625.002635.002625.00-175.0011560
10:01:072625.002635.002635.00-165.0011559
10:01:042630.002635.002630.00-170.0011558
10:01:022630.002635.002630.00-170.0011557
10:00:352625.002635.002635.00-165.0011556
10:00:342625.002635.002625.00-175.0011555
10:00:272625.002635.002635.00-165.0011554
10:00:252625.002635.002635.00-165.0011553
10:00:252630.002635.002630.00-170.0041552
10:00:252620.002630.002630.00-170.0061548
10:00:242620.002630.002620.00-180.0011542
10:00:242620.002630.002620.00-180.0011541
10:00:212625.002630.002625.00-175.0011540
10:00:212625.002630.002625.00-175.0011539
10:00:212625.002630.002630.00-170.0011538
10:00:212620.002625.002625.00-175.0081537
10:00:182620.002625.002620.00-180.0011529
10:00:142615.002620.002620.00-180.0011528
10:00:112615.002620.002620.00-180.0011527
10:00:062615.002620.002620.00-180.0011526
10:00:052615.002620.002620.00-180.0011525
10:00:052605.002615.002615.00-185.0021524
10:00:042610.002615.002610.00-190.0011522
10:00:042605.002610.002610.00-190.0011521
10:00:042605.002610.002610.00-190.0021520
09:59:592605.002615.002615.00-185.0011518
09:59:522610.002615.002610.00-190.0011517
09:59:522600.002610.002610.00-190.0041516
09:59:452605.002615.002605.00-195.0011512
09:59:392605.002615.002605.00-195.0011511
09:59:282605.002610.002605.00-195.0011510
09:59:272605.002610.002610.00-190.0011509
09:59:222605.002610.002610.00-190.0011508
09:59:182605.002615.002605.00-195.0011507
09:59:032610.002620.002610.00-190.0011506
09:59:022610.002620.002610.00-190.0011505
09:58:572610.002620.002620.00-180.0011504
09:58:572610.002620.002610.00-190.0011503
09:58:542610.002620.002610.00-190.0011502
09:58:522605.002615.002615.00-185.0011501
09:58:522600.002610.002610.00-190.00121500
09:58:272600.002605.002605.00-195.0011488
09:58:202595.002600.002600.00-200.0011487
09:58:192595.002600.002600.00-200.0011486
09:58:192590.002595.002595.00-205.0041485
09:58:142585.002595.002585.00-215.0011481
09:58:092590.002595.002590.00-210.0011480
09:58:092590.002595.002590.00-210.0011479
09:58:092590.002595.002590.00-210.0011478
09:57:372585.002590.002590.00-210.0011477
09:57:372585.002590.002590.00-210.0011476
09:57:372585.002590.002590.00-210.0041475
09:57:342585.002590.002585.00-215.0011471
09:57:292585.002590.002585.00-215.0011470
09:57:242585.002590.002585.00-215.0011469
09:57:212585.002595.002585.00-215.0011468
09:57:062585.002595.002585.00-215.0011467
09:56:562585.002595.002585.00-215.0011466
09:56:412590.002595.002590.00-210.0011465
09:56:392590.002595.002595.00-205.0011464
09:56:392590.002595.002590.00-210.0011463
09:56:382590.002595.002595.00-205.0011462
09:56:362590.002595.002595.00-205.0011461
09:56:332590.002595.002590.00-210.0011460
09:56:212585.002590.002590.00-210.0011459
09:56:152580.002585.002585.00-215.0011458
09:56:152580.002585.002585.00-215.0011457
09:56:042580.002585.002585.00-215.0011456
09:55:542580.002590.002580.00-220.0011455
09:55:542585.002595.002585.00-215.0011454
09:55:542585.002595.002585.00-215.0011453
09:55:442585.002595.002585.00-215.0011452
09:55:302595.002600.002595.00-205.0011451
09:55:292595.002605.002595.00-205.0011450
09:55:292600.002605.002600.00-200.0011449
09:55:282595.002605.002605.00-195.0011448
09:55:282600.002605.002600.00-200.0041447
09:55:282595.002600.002600.00-200.0021443
09:55:252595.002600.002600.00-200.0011441
09:55:252595.002600.002600.00-200.0021440
09:55:252595.002600.002600.00-200.0061438
09:55:182595.002600.002595.00-205.0011432
09:55:152590.002595.002595.00-205.0071431
09:55:092590.002595.002595.00-205.0011424
09:55:092580.002590.002590.00-210.0041423
09:55:092585.002590.002585.00-215.0011419
09:55:022585.002590.002590.00-210.0011418
09:55:012580.002585.002585.00-215.0041417
09:55:012570.002580.002580.00-220.0041413
09:55:002570.002580.002570.00-230.0011409
09:54:572570.002585.002570.00-230.0011408
09:54:532570.002575.002575.00-225.0011407
09:54:532575.002580.002575.00-225.0011406
09:54:532575.002585.002585.00-215.0011405
09:54:532575.002585.002575.00-225.0051404
09:54:442575.002580.002580.00-220.0051399
09:54:442575.002580.002580.00-220.0011394
09:54:442575.002580.002575.00-225.0011393
09:54:392575.002580.002575.00-225.0011392
09:54:252575.002580.002575.00-225.0011391
09:54:252575.002580.002575.00-225.0011390
09:54:242575.002580.002575.00-225.0011389
09:54:222575.002580.002575.00-225.0011388
09:54:092575.002580.002575.00-225.0011387
09:54:092575.002580.002575.00-225.0011386
09:54:092580.002585.002580.00-220.0021385
09:54:092580.002585.002580.00-220.0031383
09:54:092580.002585.002580.00-220.0011380
09:54:092580.002585.002580.00-220.00111379
09:54:092580.002585.002580.00-220.0011368
09:53:442580.002585.002580.00-220.0011367
09:53:392580.002585.002580.00-220.0011366
09:53:332580.002585.002580.00-220.0011365
09:53:202580.002590.002580.00-220.0011364
09:52:542580.002590.002580.00-220.0011363
09:52:462580.002590.002580.00-220.0011362
09:52:332590.002595.002590.00-210.0021361
09:52:332590.002595.002590.00-210.0011359
09:52:222590.002595.002590.00-210.0011358
09:52:132590.002595.002590.00-210.0011357
09:52:132580.002590.002590.00-210.0061356
09:52:092580.002590.002580.00-220.0011350
09:51:592585.002590.002585.00-215.0011349
09:51:442580.002590.002580.00-220.0011348
09:51:242580.002590.002580.00-220.0011347
09:50:592585.002590.002585.00-215.0011346
09:50:562580.002595.002580.00-220.0011345
09:50:552585.002595.002585.00-215.0011344
09:50:552590.002595.002590.00-210.0011343
09:50:552580.002590.002590.00-210.0091342
09:50:422585.002590.002585.00-215.0011333
09:50:392585.002590.002585.00-215.0011332
09:50:372575.002585.002585.00-215.0091331
09:50:222580.002585.002580.00-220.0011322
09:50:222580.002585.002580.00-220.0011321
09:50:152565.002580.002580.00-220.0081320
09:50:112575.002580.002575.00-225.0011312
09:50:092575.002580.002575.00-225.0011311
09:50:052575.002580.002575.00-225.0011310
09:50:032560.002575.002575.00-225.0071309
09:50:002565.002575.002565.00-235.0011302
09:49:572565.002575.002575.00-225.0011301
09:49:572560.002570.002570.00-230.0091300
09:49:542560.002570.002560.00-240.0011291
09:49:382560.002570.002560.00-240.0011290
09:49:272560.002565.002565.00-235.0011289
09:49:272560.002565.002565.00-235.0051288
09:49:202560.002570.002560.00-240.0011283
09:49:092560.002570.002560.00-240.0011282
09:48:322560.002570.002560.00-240.0011281
09:48:242560.002575.002560.00-240.0011280
09:48:232565.002575.002565.00-235.0031279
09:48:062560.002570.002570.00-230.0021276
09:48:002560.002570.002570.00-230.0011274
09:47:582560.002565.002565.00-235.0011273
09:47:582555.002565.002565.00-235.0031272
09:47:472555.002565.002555.00-245.0011269
09:47:472555.002560.002560.00-240.0081268
09:47:432555.002565.002555.00-245.0011260
09:47:392560.002570.002560.00-240.0011259
09:47:392555.002570.002555.00-245.0011258
09:47:382555.002570.002555.00-245.0011257
09:47:332560.002570.002560.00-240.0011256
09:47:332560.002565.002565.00-235.0051255
09:47:292560.002565.002560.00-240.0011250
09:47:182560.002570.002555.00-245.0041249
09:47:182560.002570.002560.00-240.0011245
09:47:122560.002570.002560.00-240.0011244
09:46:562560.002570.002560.00-240.0011243
09:46:552565.002570.002565.00-235.0011242
09:46:542565.002570.002565.00-235.0011241
09:46:492565.002570.002565.00-235.0011240
09:46:472565.002570.002565.00-235.0011239
09:46:302565.002575.002565.00-235.0021238
09:46:302565.002575.002565.00-235.0011236
09:46:232565.002575.002565.00-235.0011235
09:46:092565.002580.002565.00-235.0011234
09:46:082565.002580.002565.00-235.0011233
09:46:002565.002580.002565.00-235.0011232
09:45:472565.002580.002565.00-235.0011231
09:45:472565.002580.002565.00-235.0051230
09:45:242570.002580.002570.00-230.0021225
09:45:242570.002580.002570.00-230.0011223
09:45:192570.002580.002570.00-230.0011222
09:45:162570.002580.002570.00-230.0011221
09:44:392570.002580.002570.00-230.0011220
09:44:342565.002575.002575.00-225.0021219
09:44:342560.002570.002570.00-230.0031217
09:44:342560.002570.002570.00-230.0041214
09:44:312560.002570.002560.00-240.0011210
09:44:162560.002570.002560.00-240.0011209
09:44:162565.002575.002560.00-240.0011208
09:44:162565.002575.002565.00-235.0041207
09:44:132565.002575.002575.00-225.0011203
09:43:542565.002575.002565.00-235.0011202
09:43:442575.002585.002575.00-225.0011201
09:43:412575.002585.002575.00-225.0011200
09:43:262575.002585.002575.00-225.0011199
09:43:222575.002585.002575.00-225.0011198
09:43:092580.002585.002580.00-220.0011197
09:42:552580.002590.002580.00-220.0011196
09:42:542580.002590.002580.00-220.0011195
09:42:452580.002585.002585.00-215.0011194
09:42:452585.002590.002585.00-215.0031193
09:42:452585.002590.002585.00-215.0051190
09:42:252585.002590.002590.00-210.0011185
09:42:242585.002590.002585.00-215.0011184
09:42:092575.002585.002585.00-215.0011183
09:42:072580.002585.002580.00-220.0011182
09:42:062575.002585.002585.00-215.0011181
09:42:062575.002580.002580.00-220.0051180
09:42:062575.002580.002580.00-220.0011175
09:42:062575.002580.002580.00-220.0061174
09:42:062565.002575.002575.00-225.0061168
09:42:062565.002575.002575.00-225.0011162
09:42:062565.002575.002575.00-225.0011161
09:42:052565.002575.002565.00-235.0011160
09:42:002565.002570.002570.00-230.0011159
09:42:002565.002570.002570.00-230.0011158
09:42:002565.002570.002570.00-230.0031157
09:42:002565.002570.002570.00-230.0011154
09:42:002555.002565.002565.00-235.0061153
09:41:562555.002565.002555.00-245.0011147
09:41:532560.002565.002565.00-235.0011146
09:41:532555.002560.002560.00-240.0051145
09:41:412555.002560.002560.00-240.0021140
09:41:392550.002560.002550.00-250.0011138
09:41:392550.002560.002550.00-250.0011137
09:41:352550.002555.002555.00-245.0021136
09:41:352550.002555.002555.00-245.0011134
09:41:352550.002555.002555.00-245.0021133
09:41:352550.002555.002555.00-245.0011131
09:41:352550.002555.002555.00-245.0011130
09:41:232550.002555.002550.00-250.0011129
09:41:222550.002555.002550.00-250.0011128
09:41:222550.002555.002550.00-250.0011127
09:41:192550.002555.002550.00-250.0011126
09:41:152545.002550.002550.00-250.0011125
09:41:142545.002550.002550.00-250.0031124
09:41:142545.002550.002550.00-250.0061121
09:41:142550.002555.002545.00-255.0031115
09:41:142550.002555.002550.00-250.0021112
09:41:132550.002555.002550.00-250.0011110
09:41:122550.002555.002550.00-250.0011109
09:41:112550.002555.002550.00-250.0011108
09:41:042550.002555.002550.00-250.0011107
09:41:012555.002560.002555.00-245.0011106
09:40:542555.002560.002555.00-245.0011105
09:40:522555.002560.002555.00-245.0011104
09:40:442555.002560.002555.00-245.0011103
09:40:352550.002555.002555.00-245.0011102
09:40:322555.002560.002555.00-245.0011101
09:40:312550.002560.002550.00-250.0011100
09:40:282555.002560.002550.00-250.0011099
09:40:282555.002560.002555.00-245.0011098
09:40:282555.002560.002555.00-245.0011097
09:40:282550.002555.002555.00-245.0011096
09:40:282550.002555.002555.00-245.0031095
09:40:212550.002555.002550.00-250.0011092
09:40:162550.002555.002550.00-250.0011091
09:40:152550.002555.002555.00-245.0011090
09:40:152555.002560.002555.00-245.0041089
09:40:142555.002560.002555.00-245.0011085
09:40:092560.002565.002560.00-240.0011084
09:40:042560.002565.002560.00-240.0011083
09:40:032560.002565.002560.00-240.0051082
09:39:592560.002565.002560.00-240.0021077
09:39:432565.002570.002560.00-240.0031075
09:39:432565.002570.002565.00-235.0021072
09:39:422565.002570.002565.00-235.0011070
09:39:322565.002570.002570.00-230.0011069
09:39:322565.002570.002570.00-230.0011068
09:39:322560.002565.002565.00-235.0051067
09:39:242560.002565.002560.00-240.0011062
09:39:162565.002570.002565.00-235.0011061
09:38:552565.002575.002565.00-235.0011060
09:38:552570.002575.002570.00-230.0011059
09:38:392570.002575.002570.00-230.0011058
09:38:312570.002575.002570.00-230.0011057
09:38:312570.002575.002575.00-225.0011056
09:38:312565.002570.002570.00-230.0021055
09:38:312570.002575.002570.00-230.0031053
09:38:252570.002575.002570.00-230.0011050
09:38:222570.002575.002570.00-230.0011049
09:38:212565.002570.002570.00-230.0031048
09:38:182565.002570.002565.00-235.0011045
09:38:162565.002570.002570.00-230.0021044
09:38:132565.002570.002570.00-230.0011042
09:38:132565.002570.002565.00-235.0021041
09:38:122570.002575.002565.00-235.0011039
09:38:122570.002575.002570.00-230.0041038
09:38:102570.002575.002570.00-230.0011034
09:38:072570.002575.002570.00-230.0011033
09:38:072575.002580.002575.00-225.0011032
09:38:052570.002575.002575.00-225.0011031
09:38:052570.002580.002580.00-220.0011030
09:38:052575.002580.002575.00-225.0011029
09:38:052570.002575.002575.00-225.00111028
09:38:042575.002580.002575.00-225.0021017
09:38:042575.002580.002575.00-225.0011015
09:38:042575.002580.002575.00-225.0011014
09:38:002575.002580.002575.00-225.0011013
09:37:592575.002585.002575.00-225.0011012
09:37:552575.002585.002575.00-225.0021011
09:37:542575.002585.002575.00-225.0011009
09:37:522575.002585.002575.00-225.0011008
09:37:492580.002585.002575.00-225.0011007
09:37:492580.002585.002580.00-220.0011006
09:37:482580.002585.002580.00-220.0011005
09:37:462580.002585.002580.00-220.0011004
09:37:362575.002580.002580.00-220.0011003
09:37:322575.002585.002585.00-215.0011002
09:37:322575.002580.002580.00-220.0031001
09:37:252570.002575.002575.00-225.001998
09:37:252570.002575.002575.00-225.001997
09:37:242575.002580.002575.00-225.001996
09:37:232570.002575.002575.00-225.001995
09:37:212570.002575.002575.00-225.001994
09:37:202570.002580.002580.00-220.001993
09:37:182570.002580.002580.00-220.001992
09:37:182575.002580.002575.00-225.001991
09:37:172575.002580.002575.00-225.001990
09:37:132575.002580.002575.00-225.001989
09:37:132575.002580.002575.00-225.001988
09:37:092575.002580.002580.00-220.002987
09:37:092575.002580.002575.00-225.001985
09:37:082575.002580.002575.00-225.001984
09:37:072575.002580.002580.00-220.004983
09:37:072575.002580.002580.00-220.003979
09:37:072570.002575.002575.00-225.001976
09:37:072570.002575.002570.00-230.001975
09:37:072570.002575.002575.00-225.002974
09:37:072570.002575.002575.00-225.001972
09:37:072570.002575.002570.00-230.001971
09:37:072575.002580.002575.00-225.002970
09:37:062580.002585.002580.00-220.006968
09:37:062580.002585.002580.00-220.001962
09:37:012580.002585.002580.00-220.001961
09:36:542580.002585.002580.00-220.001960
09:36:542580.002585.002580.00-220.001959
09:36:542585.002590.002585.00-215.004958
09:36:422585.002590.002585.00-215.001954
09:36:412585.002590.002585.00-215.001953
09:36:402585.002590.002585.00-215.001952
09:36:402590.002595.002590.00-210.009951
09:36:402590.002595.002590.00-210.001942
09:36:392590.002595.002590.00-210.001941
09:36:392590.002595.002590.00-210.005940
09:36:312590.002595.002590.00-210.001935
09:36:292590.002595.002590.00-210.001934
09:36:242590.002595.002590.00-210.001933
09:36:242590.002595.002590.00-210.001932
09:36:202590.002595.002590.00-210.001931
09:36:192590.002595.002590.00-210.001930
09:36:192595.002600.002595.00-205.002929
09:36:092595.002600.002595.00-205.001927
09:35:592595.002600.002595.00-205.001926
09:35:522595.002600.002595.00-205.001925
09:35:482595.002600.002595.00-205.001924
09:35:452595.002600.002595.00-205.001923
09:35:452595.002600.002595.00-205.001922
09:35:432595.002600.002595.00-205.003921
09:35:432600.002605.002600.00-200.005918
09:35:432600.002605.002600.00-200.007913
09:35:432600.002605.002600.00-200.003906
09:35:432600.002605.002600.00-200.006903
09:35:432600.002605.002600.00-200.001897
09:35:432600.002605.002600.00-200.001896
09:35:432600.002605.002600.00-200.004895
09:35:422600.002605.002600.00-200.001891
09:35:392600.002605.002600.00-200.001890
09:35:342600.002605.002605.00-195.001889
09:35:272605.002610.002605.00-195.001888
09:35:252600.002610.002600.00-200.001887
09:35:242605.002610.002605.00-195.001886
09:35:242605.002610.002605.00-195.005885
09:35:102605.002610.002605.00-195.001880
09:35:102605.002610.002605.00-195.005879
09:34:542605.002615.002605.00-195.001874
09:34:542605.002615.002605.00-195.001873
09:34:532610.002615.002610.00-190.002872
09:34:402605.002615.002605.00-195.001870
09:34:402605.002615.002605.00-195.001869
09:34:402605.002615.002605.00-195.001868
09:34:162605.002615.002615.00-185.001867
09:34:092605.002615.002605.00-195.001866
09:34:062605.002615.002605.00-195.001865
09:33:582605.002615.002605.00-195.001864
09:33:492610.002615.002610.00-190.001863
09:33:482605.002615.002615.00-185.001862
09:33:472610.002615.002610.00-190.001861
09:33:392610.002620.002605.00-195.001860
09:33:392610.002620.002610.00-190.004859
09:33:282610.002620.002610.00-190.001855
09:33:262610.002620.002610.00-190.001854
09:33:242610.002620.002610.00-190.001853
09:33:242610.002620.002610.00-190.001852
09:33:202610.002620.002610.00-190.001851
09:33:182610.002620.002610.00-190.001850
09:32:512610.002620.002610.00-190.001849
09:32:462610.002615.002615.00-185.006848
09:32:452605.002615.002615.00-185.001842
09:32:452605.002610.002610.00-190.006841
09:32:402600.002610.002610.00-190.001835
09:32:402600.002605.002610.00-190.003834
09:32:402600.002605.002605.00-195.007831
09:32:392605.002610.002605.00-195.001824
09:32:392605.002610.002605.00-195.001823
09:32:352605.002610.002610.00-190.001822
09:32:342605.002610.002605.00-195.001821
09:32:342605.002610.002605.00-195.002820
09:32:332605.002610.002605.00-195.001818
09:32:332605.002610.002605.00-195.001817
09:32:332600.002605.002605.00-195.004816
09:32:332605.002610.002605.00-195.008812
09:32:332605.002610.002605.00-195.001804
09:32:302605.002610.002605.00-195.001803
09:32:152605.002610.002605.00-195.005802
09:32:152605.002610.002605.00-195.001797
09:32:142605.002610.002610.00-190.001796
09:32:122605.002610.002610.00-190.001795
09:31:542605.002610.002605.00-195.001794
09:31:442610.002615.002610.00-190.001793
09:31:422610.002615.002610.00-190.001792
09:31:422610.002615.002610.00-190.001791
09:31:402610.002615.002610.00-190.002790
09:31:402615.002620.002615.00-185.009788
09:31:402615.002620.002615.00-185.002779
09:31:362615.002620.002615.00-185.001777
09:31:362620.002625.002620.00-180.001776
09:31:362620.002625.002620.00-180.005775
09:31:362620.002625.002620.00-180.004770
09:31:272620.002635.002635.00-165.001766
09:31:272630.002635.002630.00-170.005765
09:31:272630.002635.002630.00-170.001760
09:31:272630.002635.002630.00-170.001759
09:31:262630.002635.002630.00-170.001758
09:31:262620.002630.002630.00-170.003757
09:31:122620.002630.002630.00-170.001754
09:31:092620.002630.002620.00-180.001753
09:31:042620.002630.002630.00-170.001752
09:31:042620.002630.002620.00-180.001751
09:30:542620.002630.002620.00-180.001750
09:30:502625.002630.002625.00-175.001749
09:30:462620.002630.002630.00-170.001748
09:30:462620.002625.002625.00-175.005747
09:30:462620.002625.002625.00-175.002742
09:30:462615.002625.002625.00-175.001740
09:30:392615.002625.002625.00-175.001739
09:30:242615.002625.002615.00-185.001738
09:30:082620.002625.002620.00-180.001737
09:30:052615.002625.002615.00-185.001736
09:29:572615.002625.002615.00-185.001735
09:29:472615.002625.002615.00-185.001734
09:29:472615.002625.002625.00-175.001733
09:29:472615.002625.002625.00-175.001732
09:29:472615.002625.002615.00-185.001731
09:29:452615.002625.002625.00-175.001730
09:29:452610.002620.002620.00-180.005729
09:29:452610.002615.002615.00-185.001724
09:29:432610.002620.002610.00-190.001723
09:29:412610.002620.002620.00-180.001722
09:29:392610.002620.002620.00-180.001721
09:29:392610.002620.002610.00-190.001720
09:29:172615.002620.002615.00-185.001719
09:29:102615.002620.002615.00-185.001718
09:28:542615.002625.002615.00-185.001717
09:28:502615.002620.002620.00-180.003716
09:28:422610.002625.002610.00-190.001713
09:28:342610.002620.002620.00-180.001712
09:28:342615.002620.002615.00-185.001711
09:28:292610.002625.002610.00-190.001710
09:28:092615.002625.002615.00-185.001709
09:28:002610.002620.002620.00-180.001708
09:27:422605.002620.002605.00-195.001707
09:27:412610.002620.002610.00-190.001706
09:27:402610.002620.002610.00-190.008705
09:27:352610.002615.002615.00-185.001697
09:27:352610.002615.002615.00-185.001696
09:27:342610.002620.002620.00-180.001695
09:27:342605.002610.002610.00-190.005694
09:27:242605.002610.002605.00-195.001689
09:26:572605.002610.002605.00-195.001688
09:26:562610.002615.002610.00-190.002687
09:26:532610.002620.002610.00-190.001685
09:26:392610.002620.002610.00-190.001684
09:26:362610.002620.002610.00-190.001683
09:26:352610.002620.002620.00-180.001682
09:26:352610.002620.002610.00-190.001681
09:26:202610.002620.002610.00-190.001680
09:26:052615.002620.002615.00-185.001679
09:25:542615.002620.002615.00-185.001678
09:25:422610.002615.002615.00-185.001677
09:25:382615.002620.002615.00-185.001676
09:25:352610.002615.002615.00-185.001675
09:25:352610.002615.002615.00-185.001674
09:25:352605.002610.002610.00-190.006673
09:25:352600.002605.002605.00-195.005667
09:25:352600.002605.002605.00-195.001662
09:25:262600.002605.002600.00-200.001661
09:25:252600.002605.002600.00-200.002660
09:25:252600.002605.002600.00-200.001658
09:25:202600.002610.002600.00-200.001657
09:25:172600.002610.002600.00-200.001656
09:25:092600.002610.002600.00-200.001655
09:25:092605.002610.002605.00-195.005654
09:25:092605.002615.002605.00-195.001649
09:25:042610.002615.002610.00-190.002648
09:25:042610.002615.002610.00-190.001646
09:25:042610.002615.002610.00-190.001645
09:24:512610.002615.002610.00-190.001644
09:24:422610.002620.002610.00-190.001643
09:24:412610.002620.002610.00-190.001642
09:24:342610.002620.002610.00-190.001641
09:24:282610.002620.002610.00-190.001640
09:24:242610.002620.002610.00-190.001639
09:24:182610.002620.002610.00-190.001638
09:24:072615.002620.002615.00-185.001637
09:24:022615.002620.002620.00-180.001636
09:23:582615.002620.002615.00-185.001635
09:23:582615.002620.002615.00-185.001634
09:23:412615.002620.002615.00-185.001633
09:23:392615.002620.002615.00-185.001632
09:23:122615.002625.002615.00-185.001631
09:22:542615.002625.002615.00-185.001630
09:22:522615.002625.002615.00-185.001629
09:22:522620.002625.002620.00-180.001628
09:22:382615.002625.002615.00-185.001627
09:22:312615.002625.002615.00-185.001626
09:22:312620.002625.002620.00-180.001625
09:22:092620.002625.002620.00-180.001624
09:22:052620.002625.002620.00-180.001623
09:21:362615.002625.002625.00-175.001622
09:21:362620.002625.002620.00-180.001621
09:21:342620.002625.002620.00-180.001620
09:21:262620.002625.002620.00-180.001619
09:21:242620.002625.002620.00-180.001618
09:21:222620.002625.002620.00-180.001617
09:21:162620.002625.002620.00-180.001616
09:20:392625.002630.002625.00-175.001615
09:20:332625.002630.002625.00-175.001614
09:20:322625.002630.002630.00-170.001613
09:20:282625.002630.002625.00-175.001612
09:20:272625.002630.002630.00-170.001611
09:20:162625.002630.002630.00-170.001610
09:20:112625.002630.002625.00-175.002609
09:20:022625.002630.002625.00-175.002607
09:20:022625.002630.002630.00-170.001605
09:19:542625.002640.002625.00-175.001604
09:19:542630.002640.002630.00-170.001603
09:19:522630.002635.002635.00-165.001602
09:19:522630.002635.002635.00-165.001601
09:19:522635.002640.002635.00-165.001600
09:19:452630.002635.002635.00-165.001599
09:19:452635.002640.002635.00-165.001598
09:19:402630.002635.002635.00-165.001597
09:19:402630.002635.002635.00-165.003596
09:19:342620.002635.002635.00-165.001593
09:19:342625.002635.002625.00-175.002592
09:19:342625.002630.002630.00-170.001590
09:19:342625.002630.002630.00-170.004589
09:19:252625.002635.002625.00-175.002585
09:19:232630.002635.002630.00-170.001583
09:19:232630.002635.002635.00-165.001582
09:19:232625.002630.002630.00-170.001581
09:19:232620.002630.002630.00-170.003580
09:19:232620.002625.002625.00-175.004577
09:19:232615.002620.002620.00-180.001573
09:19:232620.002625.002620.00-180.001572
09:19:202620.002630.002620.00-180.001571
09:19:142620.002630.002620.00-180.001570
09:19:132630.002635.002630.00-170.001569
09:19:092630.002640.002630.00-170.001568
09:19:052635.002640.002635.00-165.002567
09:19:012630.002635.002635.00-165.003565
09:19:012630.002635.002635.00-165.001562
09:19:012620.002630.002630.00-170.003561
09:18:582620.002630.002620.00-180.002558
09:18:582620.002630.002630.00-170.005556
09:18:572620.002630.002620.00-180.0010551
09:18:442625.002630.002625.00-175.006541
09:18:442625.002635.002625.00-175.003535
09:18:432625.002635.002635.00-165.001532
09:18:432630.002635.002630.00-170.002531
09:18:342630.002635.002630.00-170.001529
09:18:292630.002635.002630.00-170.001528
09:18:232630.002640.002630.00-170.001527
09:18:202630.002645.002645.00-155.001526
09:18:202635.002645.002635.00-165.004525
09:18:202635.002645.002635.00-165.001521
09:17:402635.002645.002635.00-165.002520
09:17:302635.002645.002635.00-165.001518
09:17:112635.002645.002635.00-165.002517
09:17:112635.002645.002635.00-165.001515
09:17:002635.002645.002635.00-165.001514
09:16:592635.002645.002635.00-165.001513
09:16:472630.002640.002640.00-160.002512
09:16:472625.002635.002635.00-165.0010510
09:16:452625.002635.002625.00-175.001500
09:16:402630.002635.002630.00-170.001499
09:16:372630.002640.002630.00-170.001498
09:16:362630.002640.002630.00-170.003497
09:16:352630.002640.002630.00-170.002494
09:16:352630.002635.002635.00-165.001492
09:16:352625.002635.002635.00-165.001491
09:16:352635.002640.002630.00-170.002490
09:16:352635.002640.002635.00-165.001488
09:16:332630.002640.002630.00-170.001487
09:16:302630.002640.002630.00-170.001486
09:16:302630.002640.002630.00-170.003485
09:16:302635.002645.002635.00-165.003482
09:16:292635.002650.002635.00-165.003479
09:16:282640.002650.002640.00-160.001476
09:16:282640.002650.002650.00-150.001475
09:16:282640.002650.002640.00-160.004474
09:16:272640.002645.002640.00-160.001470
09:16:272635.002640.002640.00-160.002469
09:16:272635.002645.002635.00-165.001467
09:16:272635.002640.002640.00-160.002466
09:16:272635.002640.002640.00-160.004464
09:16:272635.002640.002635.00-165.001460
09:16:272640.002645.002640.00-160.001459
09:16:272640.002650.002640.00-160.002458
09:16:272645.002650.002645.00-155.004456
09:16:272645.002655.002645.00-155.001452
09:16:272650.002655.002650.00-150.002451
09:16:272650.002655.002650.00-150.003449
09:16:272650.002655.002650.00-150.001446
09:16:272650.002655.002650.00-150.0013445
09:16:262650.002655.002650.00-150.001432
09:16:252650.002655.002650.00-150.001431
09:15:532650.002655.002650.00-150.001430
09:15:352650.002655.002650.00-150.001429
09:15:322650.002655.002655.00-145.001428
09:15:212650.002655.002650.00-150.001427
09:15:202650.002655.002650.00-150.001426
09:15:082650.002655.002650.00-150.001425
09:15:062650.002660.002660.00-140.001424
09:15:062655.002660.002655.00-145.002423
09:14:452650.002660.002650.00-150.001421
09:14:422650.002660.002660.00-140.001420
09:14:422655.002660.002655.00-145.001419
09:14:352650.002660.002650.00-150.001418
09:14:352650.002660.002660.00-140.001417
09:14:352650.002660.002650.00-150.002416
09:14:302650.002660.002650.00-150.001414
09:14:282650.002665.002650.00-150.002413
09:14:282650.002665.002650.00-150.001411
09:14:272655.002670.002655.00-145.002410
09:14:272655.002670.002655.00-145.001408
09:14:262655.002670.002655.00-145.002407
09:14:252655.002665.002655.00-145.002405
09:14:252660.002670.002660.00-140.009403
09:14:252665.002675.002665.00-135.004394
09:14:252665.002675.002665.00-135.002390
09:14:242670.002675.002665.00-135.001388
09:14:242670.002675.002670.00-130.001387
09:14:222665.002670.002670.00-130.001386
09:13:592670.002680.002670.00-130.001385
09:13:552670.002680.002670.00-130.001384
09:13:552670.002680.002670.00-130.001383
09:13:542670.002680.002680.00-120.001382
09:13:542670.002680.002670.00-130.001381
09:13:532665.002675.002675.00-125.0010380
09:13:532670.002675.002670.00-130.001370
09:13:472665.002675.002665.00-135.001369
09:13:462665.002675.002665.00-135.001368
09:13:452665.002675.002665.00-135.001367
09:13:452670.002675.002670.00-130.005366
09:13:452675.002680.002670.00-130.001361
09:13:452675.002680.002675.00-125.001360
09:13:442675.002680.002675.00-125.001359
09:13:432675.002680.002675.00-125.002358
09:13:432680.002685.002680.00-120.003356
09:13:332685.002690.002685.00-115.001353
09:13:062680.002690.002690.00-110.001352
09:13:062685.002690.002680.00-120.001351
09:13:062685.002690.002685.00-115.001350
09:13:032685.002690.002690.00-110.003349
09:12:462675.002685.002685.00-115.003346
09:12:462675.002680.002680.00-120.005343
09:12:462675.002680.002675.00-125.001338
09:12:442675.002680.002675.00-125.001337
09:12:442675.002680.002680.00-120.002336
09:12:372680.002685.002680.00-120.001334
09:12:362680.002685.002680.00-120.001333
09:12:362680.002685.002680.00-120.002332
09:12:352685.002690.002685.00-115.004330
09:12:352685.002690.002685.00-115.001326
09:12:352690.002695.002690.00-110.002325
09:12:292690.002700.002690.00-110.001323
09:12:282690.002700.002690.00-110.001322
09:12:272690.002700.002690.00-110.002321
09:12:112690.002695.002695.00-105.001319
09:11:562695.002705.002695.00-105.002318
09:11:512695.002705.002695.00-105.001316
09:11:502695.002705.002695.00-105.001315
09:11:492695.002705.002705.00-95.001314
09:11:492700.002705.002700.00-100.001313
09:11:492700.002705.002700.00-100.001312
09:11:492695.002700.002700.00-100.001311
09:11:492695.002700.002700.00-100.007310
09:11:252700.002710.002700.00-100.001303
09:11:252700.002710.002700.00-100.001302
09:11:252695.002700.002700.00-100.001301
09:11:252700.002710.002700.00-100.002300
09:11:162705.002715.002705.00-95.001298
09:11:142710.002715.002710.00-90.001297
09:11:132715.002725.002715.00-85.003296
09:10:052715.002730.002715.00-85.001293
09:10:042720.002730.002720.00-80.001292
09:10:032720.002730.002720.00-80.001291
09:10:032720.002725.002725.00-75.003290
09:10:032720.002725.002725.00-75.001287
09:10:032725.002730.002725.00-75.001286
09:09:222725.002735.002725.00-75.001285
09:09:182730.002735.002735.00-65.001284
09:09:182730.002735.002735.00-65.002283
09:09:182725.002735.002735.00-65.001281
09:09:182725.002735.002735.00-65.003280
09:09:182720.002730.002730.00-70.006277
09:08:012725.002730.002725.00-75.001271
09:07:522725.002730.002725.00-75.001270
09:06:462720.002730.002730.00-70.002269
09:06:382725.002730.002730.00-70.001267
09:06:372725.002730.002730.00-70.001266
09:06:372715.002725.002725.00-75.004265
09:06:312710.002720.002720.00-80.001261
09:06:312715.002725.002715.00-85.001260
09:06:292715.002725.002715.00-85.001259
09:06:212720.002725.002725.00-75.001258
09:06:212715.002720.002720.00-80.002257
09:06:212710.002720.002720.00-80.005255
09:06:192710.002720.002710.00-90.001250
09:06:192710.002720.002710.00-90.001249
09:06:192710.002720.002710.00-90.001248
09:06:192710.002720.002720.00-80.001247
09:06:192710.002720.002710.00-90.002246
09:06:152710.002720.002710.00-90.001244
09:06:142710.002715.002720.00-80.001243
09:06:142710.002715.002715.00-85.001242
09:06:102710.002720.002710.00-90.001241
09:06:092710.002720.002710.00-90.001240
09:06:092715.002725.002715.00-85.001239
09:06:092715.002725.002715.00-85.001238
09:05:552720.002735.002720.00-80.001237
09:05:552730.002735.002730.00-70.001236
09:05:552730.002735.002730.00-70.001235
09:05:542730.002735.002730.00-70.001234
09:05:352735.002740.002735.00-65.001233
09:05:202730.002740.002740.00-60.001232
09:05:192735.002745.002735.00-65.001231
09:05:192735.002745.002745.00-55.001230
09:04:562740.002745.002740.00-60.001229
09:04:162740.002745.002740.00-60.001228
09:04:062740.002745.002745.00-55.001227
09:04:062735.002740.002740.00-60.001226
09:04:062735.002740.002740.00-60.002225
09:04:062730.002735.002735.00-65.004223
09:04:002730.002735.002730.00-70.001219
09:03:582725.002730.002730.00-70.002218
09:03:582720.002725.002725.00-75.001216
09:03:502730.002735.002730.00-70.001215
09:03:502730.002735.002730.00-70.001214
09:03:462730.002735.002730.00-70.001213
09:03:282730.002735.002735.00-65.001212
09:03:282735.002740.002735.00-65.001211
09:03:152730.002735.002735.00-65.002210
09:03:152730.002735.002735.00-65.001208
09:03:072725.002730.002730.00-70.001207
09:03:062720.002730.002730.00-70.001206
09:03:062720.002725.002725.00-75.003205
09:03:062715.002720.002720.00-80.005202
09:03:062710.002715.002715.00-85.005197
09:03:042705.002710.002710.00-90.001192
09:03:042705.002710.002710.00-90.003191
09:03:042705.002710.002710.00-90.001188
09:02:562705.002710.002710.00-90.001187
09:02:462710.002715.002710.00-90.004186
09:02:442710.002715.002715.00-85.001182
09:02:432710.002715.002715.00-85.001181
09:02:422710.002715.002715.00-85.001180
09:02:342710.002715.002715.00-85.001179
09:02:332710.002715.002715.00-85.001178
09:02:302715.002720.002715.00-85.001177
09:02:262710.002715.002715.00-85.001176
09:02:262710.002715.002715.00-85.001175
09:02:042700.002710.002710.00-90.001174
09:02:042695.002705.002705.00-95.004173
09:02:042695.002700.002700.00-100.002169
09:02:022695.002700.002700.00-100.002167
09:02:002695.002700.002695.00-105.001165
09:01:582695.002700.002700.00-100.001164
09:01:402710.002735.002710.00-90.001163
09:01:402695.002705.002705.00-95.002162
09:01:402695.002700.002700.00-100.001160
09:01:332695.002705.002705.00-95.001159
09:01:332690.002700.002700.00-100.003158
09:01:282690.002705.002690.00-110.001155
09:01:272695.002705.002695.00-105.001154
09:01:262695.002705.002695.00-105.001153
09:01:262695.002700.002700.00-100.001152
09:01:262685.002700.002700.00-100.001151
09:01:262680.002690.002690.00-110.001150
09:01:262670.002685.002685.00-115.003149
09:01:142670.002690.002670.00-130.001146
09:01:142670.002680.002680.00-120.001145
09:01:132675.002685.002685.00-115.001144
09:01:132675.002690.002675.00-125.001143
09:01:122680.002700.002680.00-120.001142
09:01:122680.002695.002695.00-105.001141
09:01:122675.002690.002690.00-110.002140
09:01:112675.002690.002675.00-125.001138
09:01:112665.002680.002685.00-115.003137
09:01:112665.002680.002680.00-120.001134
09:01:112670.002685.002670.00-130.001133
09:01:102670.002680.002680.00-120.001132
09:01:102665.002680.002680.00-120.001131
09:01:102665.002680.002680.00-120.001130
09:01:082665.002680.002665.00-135.001129
09:01:082670.002685.002670.00-130.002128
09:01:072670.002680.002680.00-120.001126
09:01:072670.002685.002670.00-130.002125
09:01:072670.002680.002680.00-120.001123
09:01:062665.002675.002675.00-125.004122
09:01:062665.002670.002670.00-130.001118
09:01:062665.002670.002670.00-130.001117
09:01:062665.002675.002665.00-135.001116
09:01:062660.002665.002665.00-135.002115
09:01:062665.002675.002665.00-135.001113
09:01:062660.002665.002665.00-135.001112
09:01:062660.002665.002665.00-135.001111
09:01:062665.002675.002665.00-135.002110
09:01:062665.002675.002665.00-135.002108
09:01:062665.002675.002665.00-135.001106
09:01:052665.002675.002675.00-125.001105
09:01:052670.002680.002670.00-130.003104
09:01:052670.002680.002670.00-130.001101
09:01:042675.002685.002675.00-125.004100
09:01:042675.002685.002675.00-125.00196
09:01:032680.002685.002680.00-120.00195
09:01:002680.002685.002680.00-120.00194
09:00:552680.002685.002680.00-120.00193
09:00:312680.002685.002680.00-120.00292
09:00:312680.002685.002680.00-120.00190
09:00:292685.002690.002685.00-115.00189
09:00:282680.002695.002680.00-120.00188
09:00:232690.002700.002685.00-115.00387
09:00:232690.002700.002690.00-110.00184
09:00:202685.002700.002700.00-100.00183
09:00:192690.002705.002690.00-110.00182
09:00:192695.002705.002695.00-105.00481
09:00:192695.002705.002705.00-95.00277
09:00:192700.002705.002700.00-100.00975
09:00:192700.002705.002705.00-95.00166
09:00:192700.002705.002700.00-100.00265
09:00:19----2700.00-100.004863
 
加密貨幣
比特幣BTC 81041.60 -683.75 -0.84%
以太幣ETH 2293.98 -45.31 -1.94%
瑞波幣XRP 1.45 -0.03 -1.82%
比特幣現金BCH 440.22 -9.96 -2.21%
萊特幣LTC 58.27 -0.26 -0.45%
卡達幣ADA 0.273448 -0.01 -2.53%
波場幣TRX 0.348916 0.00 -0.61%
恆星幣XLM 0.163819 0.00 -2.85%
投資訊息
相關網站
股市服務區
行動版 電腦版
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。