最新鴻海7月營收9465億元創新高　受惠AI伺服器第3季加溫熱門[公告] 新代:代子公司新代科技(蘇州)有限公司公告增資蘇州聯達自動化設備有限公司

更新報價

亞　光 (3019) 光電業上市

134.00 ▲+3.00 +2.29% 3.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	2,798	134.00	50	134.50	14	134.00	136.00	134.00	131.00

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	134.00	134.50	134.00	+3.00	3	2798
13:30:00	134.00	134.50	134.00	+3.00	153	2795
13:24:52	134.00	134.50	134.50	+3.50	2	2642
13:24:43	134.00	134.50	134.00	+3.00	1	2640
13:24:35	134.00	134.50	134.50	+3.50	3	2639
13:24:32	134.00	134.50	134.50	+3.50	1	2636
13:24:19	134.00	134.50	134.50	+3.50	1	2635
13:24:19	134.00	134.50	134.50	+3.50	1	2634
13:24:11	134.00	134.50	134.50	+3.50	5	2633
13:24:08	134.00	134.50	134.50	+3.50	2	2628
13:23:42	134.00	134.50	134.50	+3.50	4	2626
13:23:26	134.00	134.50	134.00	+3.00	1	2622
13:23:24	134.00	134.50	134.00	+3.00	1	2621
13:23:22	134.00	134.50	134.00	+3.00	1	2620
13:23:13	134.00	134.50	134.50	+3.50	4	2619
13:23:09	134.00	134.50	134.00	+3.00	1	2615
13:22:48	134.00	134.50	134.00	+3.00	1	2614
13:22:45	134.00	134.50	134.50	+3.50	3	2613
13:22:29	134.00	134.50	134.50	+3.50	1	2610
13:22:20	134.00	134.50	134.00	+3.00	1	2609
13:22:20	134.00	134.50	134.50	+3.50	4	2608
13:21:53	134.00	134.50	134.50	+3.50	1	2604
13:21:51	134.00	134.50	134.50	+3.50	3	2603
13:21:34	134.00	134.50	134.50	+3.50	1	2600
13:21:31	134.00	134.50	134.50	+3.50	1	2599
13:21:22	134.00	134.50	134.50	+3.50	5	2598
13:21:19	134.00	134.50	134.00	+3.00	1	2593
13:21:15	134.00	134.50	134.50	+3.50	1	2592
13:20:48	134.00	134.50	134.50	+3.50	3	2591
13:20:18	134.00	134.50	134.00	+3.00	1	2588
13:20:09	134.00	134.50	134.00	+3.00	1	2587
13:19:35	134.00	134.50	134.50	+3.50	1	2586
13:19:33	134.00	134.50	134.50	+3.50	1	2585
13:19:00	134.00	134.50	134.50	+3.50	2	2584
13:18:51	134.00	134.50	134.50	+3.50	1	2582
13:18:51	134.00	134.50	134.50	+3.50	1	2581
13:18:28	134.00	134.50	134.50	+3.50	4	2580
13:18:17	134.00	134.50	134.50	+3.50	1	2576
13:18:07	134.00	134.50	134.00	+3.00	1	2575
13:17:06	134.00	134.50	134.00	+3.00	1	2574
13:17:02	134.00	134.50	134.50	+3.50	1	2573
13:16:39	134.00	134.50	134.00	+3.00	2	2572
13:16:05	134.00	134.50	134.50	+3.50	3	2570
13:16:02	134.00	134.50	134.50	+3.50	1	2567
13:15:59	134.00	134.50	134.50	+3.50	1	2566
13:15:57	134.00	134.50	134.50	+3.50	1	2565
13:15:48	134.50	135.00	134.50	+3.50	1	2564
13:15:48	134.00	134.50	134.50	+3.50	1	2563
13:15:46	134.00	134.50	134.50	+3.50	1	2562
13:15:44	134.50	135.00	134.50	+3.50	1	2561
13:15:44	134.00	134.50	134.50	+3.50	1	2560
13:15:44	134.00	134.50	134.50	+3.50	1	2559
13:15:25	134.00	134.50	134.50	+3.50	7	2558
13:15:25	134.00	134.50	134.50	+3.50	8	2551
13:15:25	134.50	135.00	134.50	+3.50	5	2543
13:15:17	134.50	135.00	134.50	+3.50	1	2538
13:15:12	134.50	135.00	134.50	+3.50	10	2537
13:15:01	134.50	135.00	134.50	+3.50	2	2527
13:13:35	134.50	135.00	134.50	+3.50	1	2525
13:13:28	134.50	135.00	134.50	+3.50	1	2524
13:13:12	134.50	135.00	135.00	+4.00	1	2523
13:13:00	134.50	135.00	134.50	+3.50	1	2522
13:12:55	134.50	135.00	134.50	+3.50	1	2521
13:12:54	134.50	135.00	134.50	+3.50	2	2520
13:12:37	134.50	135.00	134.50	+3.50	1	2518
13:12:17	134.50	135.00	134.50	+3.50	1	2517
13:12:04	134.50	135.00	134.50	+3.50	1	2516
13:11:49	134.50	135.00	134.50	+3.50	1	2515
13:11:31	134.50	135.00	134.50	+3.50	1	2514
13:11:27	134.50	135.00	134.50	+3.50	10	2513
13:11:22	134.50	135.00	134.50	+3.50	1	2503
13:11:14	134.50	135.00	134.50	+3.50	2	2502
13:11:04	134.50	135.00	134.50	+3.50	1	2500
13:10:58	134.50	135.00	134.50	+3.50	1	2499
13:10:32	134.50	135.00	134.50	+3.50	1	2498
13:10:21	134.50	135.00	135.00	+4.00	2	2497
13:10:15	134.50	135.00	134.50	+3.50	55	2495
13:10:07	134.50	135.00	135.00	+4.00	2	2440
13:10:06	134.50	135.00	134.50	+3.50	1	2438
13:10:05	134.50	135.00	134.50	+3.50	1	2437
13:09:49	134.50	135.00	134.50	+3.50	1	2436
13:09:48	134.50	135.00	134.50	+3.50	1	2435
13:09:45	134.50	135.00	134.50	+3.50	1	2434
13:09:10	134.50	135.00	134.50	+3.50	1	2433
13:08:02	134.50	135.00	134.50	+3.50	2	2432
13:07:14	134.50	135.00	134.50	+3.50	1	2430
13:06:58	134.50	135.00	134.50	+3.50	1	2429
13:06:43	134.50	135.00	134.50	+3.50	1	2428
13:04:45	134.50	135.00	134.50	+3.50	1	2427
13:04:36	134.50	135.00	134.50	+3.50	1	2426
13:03:04	134.50	135.00	134.50	+3.50	1	2425
13:02:39	134.50	135.00	134.50	+3.50	1	2424
13:02:33	134.50	135.00	134.50	+3.50	1	2423
13:01:52	134.50	135.00	134.50	+3.50	1	2422
13:00:33	134.50	135.00	134.50	+3.50	6	2421
13:00:20	134.50	135.00	134.50	+3.50	1	2415
13:00:12	134.50	135.00	134.50	+3.50	6	2414
12:59:29	134.50	135.00	134.50	+3.50	3	2408
12:58:50	134.50	135.00	134.50	+3.50	1	2405
12:58:41	134.50	135.00	134.50	+3.50	2	2404
12:58:35	134.50	135.00	134.50	+3.50	3	2402
12:58:17	134.50	135.00	134.50	+3.50	1	2399
12:58:08	134.50	135.00	134.50	+3.50	1	2398
12:57:56	134.50	135.00	134.50	+3.50	1	2397
12:57:34	134.50	135.00	134.50	+3.50	2	2396
12:57:12	134.50	135.00	134.50	+3.50	3	2394
12:56:16	134.50	135.00	134.50	+3.50	1	2391
12:55:56	134.50	135.00	134.50	+3.50	1	2390
12:55:02	134.50	135.00	134.50	+3.50	1	2389
12:54:05	134.50	135.00	134.50	+3.50	3	2388
12:53:43	134.50	135.00	134.00	+3.00	1	2385
12:53:43	134.50	135.00	134.50	+3.50	1	2384
12:53:43	134.00	134.50	134.50	+3.50	1	2383
12:53:34	134.00	134.50	134.50	+3.50	1	2382
12:52:38	134.00	135.00	134.00	+3.00	3	2381
12:52:18	134.50	135.00	134.50	+3.50	1	2378
12:52:11	134.50	135.00	134.50	+3.50	1	2377
12:51:58	134.50	135.00	134.50	+3.50	1	2376
12:51:47	134.50	135.00	134.50	+3.50	5	2375
12:51:31	134.50	135.00	134.50	+3.50	1	2370
12:51:08	134.50	135.00	134.50	+3.50	1	2369
12:50:59	134.50	135.00	134.50	+3.50	5	2368
12:50:57	134.50	135.00	134.50	+3.50	2	2363
12:50:55	134.50	135.00	134.50	+3.50	1	2361
12:50:41	134.50	135.00	134.50	+3.50	1	2360
12:50:32	134.50	135.00	134.50	+3.50	7	2359
12:50:30	134.50	135.00	134.50	+3.50	2	2352
12:50:28	134.50	135.00	134.50	+3.50	1	2350
12:50:21	134.50	135.00	134.50	+3.50	3	2349
12:50:10	134.50	135.00	134.50	+3.50	3	2346
12:49:27	134.50	135.00	134.50	+3.50	1	2343
12:49:18	134.50	135.00	134.50	+3.50	1	2342
12:49:15	134.50	135.00	134.50	+3.50	1	2341
12:48:49	134.50	135.00	134.50	+3.50	1	2340
12:48:30	134.50	135.00	134.50	+3.50	3	2339
12:48:28	134.50	135.00	134.50	+3.50	1	2336
12:48:14	134.50	135.00	134.50	+3.50	10	2335
12:48:05	134.50	135.00	134.50	+3.50	3	2325
12:47:06	134.50	135.00	134.50	+3.50	1	2322
12:47:06	134.50	135.00	134.50	+3.50	1	2321
12:46:42	134.50	135.00	134.50	+3.50	1	2320
12:45:47	134.50	135.00	134.50	+3.50	3	2319
12:44:54	134.50	135.00	134.50	+3.50	1	2316
12:44:42	134.50	135.00	134.50	+3.50	2	2315
12:43:51	134.50	135.00	134.50	+3.50	1	2313
12:43:30	134.50	135.00	134.50	+3.50	3	2312
12:43:29	134.50	135.00	134.50	+3.50	1	2309
12:42:41	134.50	135.00	134.50	+3.50	1	2308
12:41:13	134.50	135.00	134.50	+3.50	3	2307
12:41:02	134.50	135.00	134.50	+3.50	1	2304
12:40:52	134.50	135.00	134.50	+3.50	1	2303
12:40:38	134.00	134.50	134.50	+3.50	1	2302
12:40:32	134.50	135.00	134.50	+3.50	1	2301
12:40:29	134.50	135.00	134.50	+3.50	1	2300
12:40:26	134.50	135.00	134.50	+3.50	1	2299
12:40:14	134.50	135.00	134.50	+3.50	1	2298
12:40:11	134.50	135.00	134.50	+3.50	2	2297
12:40:08	134.50	135.00	134.50	+3.50	2	2295
12:40:01	134.50	135.00	134.50	+3.50	2	2293
12:39:45	134.00	134.50	134.50	+3.50	10	2291
12:39:45	134.00	134.50	134.50	+3.50	20	2281
12:38:56	134.00	134.50	134.00	+3.00	3	2261
12:38:16	134.00	134.50	134.00	+3.00	1	2258
12:37:33	134.00	134.50	134.00	+3.00	1	2257
12:37:30	134.00	134.50	134.00	+3.00	3	2256
12:37:23	134.00	134.50	134.00	+3.00	5	2253
12:37:18	134.00	134.50	134.00	+3.00	1	2248
12:37:12	134.00	134.50	134.00	+3.00	1	2247
12:37:03	134.00	134.50	134.00	+3.00	1	2246
12:36:39	134.00	134.50	134.00	+3.00	3	2245
12:36:30	134.00	134.50	134.00	+3.00	30	2242
12:36:07	134.00	134.50	134.00	+3.00	2	2212
12:36:04	134.00	134.50	134.00	+3.00	1	2210
12:35:31	134.00	134.50	134.00	+3.00	1	2209
12:34:22	134.00	134.50	134.00	+3.00	3	2208
12:34:15	134.00	134.50	134.00	+3.00	1	2205
12:33:52	134.00	134.50	134.00	+3.00	1	2204
12:33:21	134.00	134.50	134.00	+3.00	8	2203
12:33:19	134.00	134.50	134.00	+3.00	1	2195
12:32:40	134.00	134.50	134.00	+3.00	1	2194
12:32:36	134.00	134.50	134.00	+3.00	1	2193
12:32:28	134.00	134.50	134.00	+3.00	1	2192
12:32:05	134.00	134.50	134.00	+3.00	3	2191
12:31:48	134.00	134.50	134.00	+3.00	1	2188
12:31:39	134.00	134.50	134.00	+3.00	1	2187
12:31:22	134.00	134.50	134.00	+3.00	1	2186
12:30:26	134.00	134.50	134.00	+3.00	1	2185
12:30:21	134.00	134.50	134.00	+3.00	1	2184
12:30:20	134.00	134.50	134.00	+3.00	1	2183
12:30:13	134.00	134.50	134.00	+3.00	1	2182
12:30:00	134.00	134.50	134.00	+3.00	1	2181
12:29:47	134.00	134.50	134.00	+3.00	1	2180
12:29:34	134.00	134.50	134.00	+3.00	1	2179
12:29:27	134.00	134.50	134.00	+3.00	1	2178
12:28:57	134.00	134.50	134.00	+3.00	2	2177
12:28:39	134.00	134.50	134.00	+3.00	5	2175
12:28:20	134.00	134.50	134.00	+3.00	2	2170
12:27:33	134.00	134.50	134.00	+3.00	3	2168
12:27:14	134.00	134.50	134.00	+3.00	1	2165
12:26:28	134.00	134.50	134.00	+3.00	3	2164
12:26:06	134.00	134.50	134.00	+3.00	1	2161
12:25:40	134.00	134.50	134.00	+3.00	1	2160
12:25:26	134.00	134.50	134.00	+3.00	1	2159
12:25:21	134.00	134.50	134.00	+3.00	1	2158
12:25:17	134.00	134.50	134.00	+3.00	3	2157
12:25:02	134.00	134.50	134.00	+3.00	1	2154
12:24:37	134.00	134.50	134.00	+3.00	1	2153
12:23:11	134.00	134.50	134.00	+3.00	2	2152
12:23:01	134.00	134.50	134.00	+3.00	3	2150
12:22:50	134.00	134.50	134.00	+3.00	1	2147
12:22:50	134.00	134.50	134.00	+3.00	1	2146
12:21:02	134.50	135.00	134.50	+3.50	2	2145
12:21:02	134.50	135.00	134.50	+3.50	3	2143
12:21:00	134.50	135.00	134.50	+3.50	2	2140
12:21:00	134.50	135.00	134.50	+3.50	2	2138
12:21:00	134.50	135.00	134.50	+3.50	1	2136
12:20:56	134.50	135.00	134.50	+3.50	5	2135
12:20:47	134.50	135.00	134.50	+3.50	1	2130
12:20:45	134.50	135.00	134.50	+3.50	3	2129
12:20:37	134.50	135.00	134.50	+3.50	1	2126
12:20:25	134.50	135.00	134.50	+3.50	1	2125
12:20:25	134.50	135.00	134.50	+3.50	1	2124
12:20:08	134.50	135.00	134.50	+3.50	3	2123
12:19:57	134.50	135.00	134.50	+3.50	1	2120
12:19:45	134.50	135.00	134.50	+3.50	1	2119
12:19:27	134.50	135.00	134.50	+3.50	2	2118
12:19:16	134.50	135.00	134.50	+3.50	1	2116
12:19:16	134.50	135.00	134.50	+3.50	1	2115
12:18:56	134.50	135.00	134.50	+3.50	1	2114
12:18:43	134.50	135.00	134.50	+3.50	2	2113
12:18:32	134.50	135.00	134.50	+3.50	3	2111
12:18:29	134.50	135.00	134.50	+3.50	3	2108
12:18:25	134.50	135.00	134.50	+3.50	1	2105
12:18:23	134.50	135.00	134.50	+3.50	1	2104
12:18:06	134.50	135.00	134.50	+3.50	1	2103
12:17:55	134.50	135.00	134.50	+3.50	1	2102
12:16:13	134.50	135.00	134.50	+3.50	3	2101
12:16:12	134.50	135.00	134.50	+3.50	1	2098
12:15:56	134.50	135.00	134.50	+3.50	1	2097
12:15:18	134.50	135.00	134.50	+3.50	1	2096
12:15:01	134.50	135.00	134.50	+3.50	1	2095
12:14:46	134.50	135.00	134.50	+3.50	1	2094
12:14:41	134.50	135.00	134.50	+3.50	1	2093
12:14:33	134.50	135.00	134.50	+3.50	2	2092
12:14:00	134.50	135.00	134.50	+3.50	1	2090
12:13:43	134.50	135.00	134.50	+3.50	4	2089
12:12:30	134.50	135.00	134.50	+3.50	1	2085
12:12:08	134.50	135.00	134.50	+3.50	1	2084
12:11:48	134.50	135.00	134.50	+3.50	1	2083
12:11:42	134.50	135.00	134.50	+3.50	3	2082
12:10:13	134.50	135.00	134.50	+3.50	6	2079
12:10:08	134.50	135.00	134.50	+3.50	1	2073
12:09:43	134.50	135.00	134.50	+3.50	1	2072
12:09:35	134.50	135.00	134.50	+3.50	1	2071
12:09:26	134.50	135.00	134.50	+3.50	3	2070
12:07:54	134.50	135.00	134.50	+3.50	1	2067
12:07:23	134.50	135.00	134.50	+3.50	1	2066
12:07:10	134.50	135.00	134.50	+3.50	3	2065
12:06:35	134.50	135.00	134.50	+3.50	2	2062
12:06:10	134.50	135.00	134.50	+3.50	1	2060
12:06:07	134.50	135.00	134.50	+3.50	1	2059
12:05:55	134.50	135.00	134.50	+3.50	2	2058
12:05:17	134.50	135.00	134.50	+3.50	2	2056
12:05:13	134.50	135.00	134.50	+3.50	1	2054
12:04:54	134.50	135.00	134.50	+3.50	3	2053
12:04:29	134.50	135.00	135.00	+4.00	1	2050
12:04:22	134.50	135.00	134.50	+3.50	1	2049
12:04:22	134.50	135.00	134.50	+3.50	1	2048
12:04:12	134.50	135.00	134.50	+3.50	1	2047
12:02:38	134.50	135.00	134.50	+3.50	3	2046
12:02:06	134.50	135.00	134.50	+3.50	1	2043
12:00:22	134.50	135.00	134.50	+3.50	3	2042
11:59:52	134.50	135.00	134.50	+3.50	1	2039
11:58:45	134.50	135.00	134.50	+3.50	1	2038
11:58:23	134.50	135.00	135.00	+4.00	2	2037
11:58:06	134.50	135.00	134.50	+3.50	3	2035
11:57:39	134.50	135.00	134.50	+3.50	1	2032
11:55:50	134.50	135.00	134.50	+3.50	3	2031
11:55:25	134.50	135.00	134.50	+3.50	1	2028
11:54:50	134.50	135.00	134.50	+3.50	5	2027
11:54:30	134.50	135.00	134.50	+3.50	5	2022
11:53:56	134.50	135.00	134.50	+3.50	2	2017
11:53:34	134.50	135.00	134.50	+3.50	3	2015
11:53:26	134.50	135.00	134.50	+3.50	1	2012
11:53:11	134.50	135.00	134.50	+3.50	1	2011
11:53:09	134.50	135.00	135.00	+4.00	2	2010
11:51:27	134.50	135.00	135.00	+4.00	1	2008
11:51:18	134.50	135.00	134.50	+3.50	1	2007
11:51:18	134.50	135.00	134.50	+3.50	3	2006
11:50:57	134.50	135.00	134.50	+3.50	1	2003
11:49:56	134.50	135.00	135.00	+4.00	1	2002
11:49:25	134.50	135.00	135.00	+4.00	1	2001
11:49:12	135.00	135.50	135.00	+4.00	2	2000
11:49:02	135.00	135.50	135.00	+4.00	3	1998
11:48:54	135.00	135.50	135.00	+4.00	1	1995
11:48:43	135.00	135.50	135.00	+4.00	1	1994
11:48:25	135.00	135.50	135.00	+4.00	1	1993
11:48:07	135.00	135.50	135.00	+4.00	1	1992
11:47:12	135.00	135.50	135.00	+4.00	1	1991
11:46:46	135.00	135.50	135.00	+4.00	3	1990
11:46:31	135.00	135.50	135.50	+4.50	1	1987
11:46:30	135.00	135.50	135.00	+4.00	1	1986
11:46:29	135.00	135.50	135.00	+4.00	1	1985
11:44:38	135.00	135.50	135.00	+4.00	1	1984
11:44:30	135.00	135.50	135.00	+4.00	3	1983
11:44:15	135.00	135.50	135.00	+4.00	1	1980
11:44:11	134.50	135.00	135.00	+4.00	43	1979
11:44:11	134.50	135.00	135.00	+4.00	17	1936
11:43:50	134.50	135.00	135.00	+4.00	1	1919
11:43:50	134.50	135.00	134.50	+3.50	2	1918
11:43:49	134.50	135.00	134.50	+3.50	10	1916
11:42:45	134.50	135.00	134.50	+3.50	10	1906
11:42:14	134.50	135.00	134.50	+3.50	3	1896
11:42:01	134.50	135.00	134.50	+3.50	1	1893
11:41:51	134.50	135.00	134.50	+3.50	1	1892
11:41:46	134.50	135.00	134.50	+3.50	1	1891
11:41:08	134.50	135.00	134.50	+3.50	1	1890
11:40:28	134.00	134.50	134.50	+3.50	1	1889
11:40:25	134.00	134.50	134.50	+3.50	7	1888
11:40:25	134.00	134.50	134.50	+3.50	4	1881
11:40:03	134.00	134.50	134.00	+3.00	1	1877
11:39:58	134.00	134.50	134.00	+3.00	3	1876
11:39:47	134.00	134.50	134.00	+3.00	1	1873
11:39:26	134.00	134.50	134.50	+3.50	1	1872
11:37:55	134.00	134.50	134.50	+3.50	1	1871
11:37:42	134.00	134.50	134.00	+3.00	3	1870
11:37:33	134.00	134.50	134.00	+3.00	1	1867
11:37:05	134.00	134.50	134.50	+3.50	10	1866
11:36:53	134.00	134.50	134.50	+3.50	5	1856
11:35:37	134.00	134.50	134.50	+3.50	4	1851
11:35:26	134.00	134.50	134.00	+3.00	3	1847
11:35:19	134.00	134.50	134.00	+3.00	1	1844
11:33:58	134.00	134.50	134.50	+3.50	4	1843
11:33:41	134.00	134.50	134.50	+3.50	6	1839
11:33:34	134.00	134.50	134.00	+3.00	1	1833
11:33:10	134.00	134.50	134.00	+3.00	3	1832
11:33:05	134.00	134.50	134.00	+3.00	1	1829
11:30:54	134.00	134.50	134.00	+3.00	3	1828
11:30:52	134.00	134.50	134.00	+3.00	1	1825
11:30:38	134.50	135.00	134.50	+3.50	16	1824
11:30:35	134.50	135.00	134.50	+3.50	10	1808
11:29:14	134.50	135.00	134.50	+3.50	1	1798
11:29:11	134.50	135.00	135.00	+4.00	1	1797
11:28:38	134.50	135.00	134.50	+3.50	1	1796
11:28:31	134.50	135.00	135.00	+4.00	1	1795
11:28:19	134.50	135.00	134.50	+3.50	1	1794
11:28:13	134.50	135.00	135.00	+4.00	15	1793
11:26:57	134.50	135.00	134.50	+3.50	1	1778
11:26:49	134.50	135.00	134.50	+3.50	1	1777
11:26:24	134.50	135.00	134.50	+3.50	1	1776
11:26:22	134.50	135.00	134.50	+3.50	3	1775
11:25:50	134.50	135.00	134.50	+3.50	2	1772
11:25:19	134.50	135.00	135.00	+4.00	2	1770
11:25:16	134.50	135.00	135.00	+4.00	1	1768
11:25:10	134.50	135.00	135.00	+4.00	1	1767
11:24:54	134.50	135.00	135.00	+4.00	1	1766
11:24:21	134.50	135.00	135.00	+4.00	1	1765
11:24:10	134.50	135.00	134.50	+3.50	1	1764
11:24:06	134.50	135.00	134.50	+3.50	3	1763
11:22:21	134.50	135.00	135.00	+4.00	4	1760
11:22:17	134.50	135.00	134.50	+3.50	3	1756
11:21:56	134.50	135.00	134.50	+3.50	1	1753
11:21:50	134.50	135.00	134.50	+3.50	3	1752
11:19:43	134.50	135.00	134.50	+3.50	2	1749
11:19:42	134.50	135.00	134.50	+3.50	1	1747
11:19:34	134.50	135.00	134.50	+3.50	3	1746
11:19:18	134.50	135.00	135.00	+4.00	1	1743
11:17:28	134.50	135.00	134.50	+3.50	1	1742
11:17:18	134.50	135.00	134.50	+3.50	3	1741
11:16:24	134.50	135.00	135.00	+4.00	1	1738
11:16:10	134.50	135.00	135.00	+4.00	1	1737
11:15:40	134.50	135.00	135.00	+4.00	1	1736
11:15:14	134.50	135.00	134.50	+3.50	1	1735
11:15:06	134.50	135.00	134.50	+3.50	1	1734
11:15:02	134.50	135.00	134.50	+3.50	3	1733
11:14:25	134.50	135.00	134.50	+3.50	1	1730
11:13:54	134.50	135.00	134.50	+3.50	5	1729
11:13:00	134.50	135.00	134.50	+3.50	1	1724
11:12:46	134.50	135.00	134.50	+3.50	3	1723
11:12:36	134.50	135.00	135.00	+4.00	1	1720
11:12:07	134.50	135.00	135.00	+4.00	1	1719
11:11:34	134.50	135.00	134.50	+3.50	1	1718
11:10:46	134.50	135.00	134.50	+3.50	1	1717
11:10:30	134.50	135.00	134.50	+3.50	3	1716
11:10:10	134.50	135.00	135.00	+4.00	1	1713
11:09:55	134.50	135.00	135.00	+4.00	2	1712
11:08:14	135.00	135.50	135.00	+4.00	3	1710
11:08:11	135.00	135.50	135.00	+4.00	1	1707
11:07:57	135.00	135.50	135.00	+4.00	1	1706
11:07:38	135.00	135.50	135.00	+4.00	1	1705
11:07:35	135.00	135.50	135.00	+4.00	4	1704
11:07:33	135.00	135.50	135.00	+4.00	1	1700
11:06:25	135.00	135.50	135.00	+4.00	2	1699
11:06:18	135.00	135.50	135.00	+4.00	1	1697
11:05:58	135.00	135.50	135.00	+4.00	3	1696
11:05:10	135.00	135.50	135.50	+4.50	1	1693
11:05:06	135.00	135.50	135.00	+4.00	1	1692
11:04:52	135.00	135.50	135.00	+4.00	1	1691
11:04:05	135.00	135.50	135.00	+4.00	1	1690
11:04:04	135.00	135.50	135.00	+4.00	1	1689
11:03:55	135.00	135.50	135.00	+4.00	3	1688
11:03:42	135.00	135.50	135.00	+4.00	3	1685
11:03:30	135.00	135.50	135.00	+4.00	1	1682
11:02:23	135.00	135.50	135.00	+4.00	1	1681
11:01:51	135.00	135.50	135.00	+4.00	1	1680
11:01:26	135.00	135.50	135.00	+4.00	3	1679
11:01:23	134.50	135.00	135.00	+4.00	20	1676
11:01:17	134.50	135.00	135.00	+4.00	1	1656
11:01:16	134.50	135.00	135.00	+4.00	1	1655
11:00:30	134.50	135.00	134.50	+3.50	2	1654
11:00:18	134.50	135.00	134.50	+3.50	1	1652
11:00:07	134.50	135.00	134.50	+3.50	2	1651
10:59:38	134.50	135.00	134.50	+3.50	1	1649
10:59:37	134.50	135.00	134.50	+3.50	1	1648
10:59:27	134.50	135.00	135.00	+4.00	3	1647
10:59:24	134.50	135.00	134.50	+3.50	3	1644
10:58:50	134.50	135.00	134.50	+3.50	1	1641
10:57:23	134.50	135.00	134.50	+3.50	1	1640
10:57:21	134.50	135.00	135.00	+4.00	1	1639
10:57:16	134.50	135.50	135.50	+4.50	1	1638
10:56:54	134.50	135.50	134.50	+3.50	3	1637
10:56:43	135.00	135.50	135.00	+4.00	1	1634
10:56:37	135.00	135.50	135.00	+4.00	2	1633
10:56:35	134.50	135.00	135.00	+4.00	1	1631
10:56:35	134.50	135.00	135.00	+4.00	1	1630
10:56:31	134.50	135.00	135.00	+4.00	2	1629
10:56:24	135.00	135.50	135.00	+4.00	2	1627
10:56:15	134.50	135.00	135.00	+4.00	2	1625
10:56:12	135.00	135.50	135.00	+4.00	1	1623
10:56:05	135.00	135.50	135.00	+4.00	2	1622
10:56:03	135.00	135.50	135.00	+4.00	1	1620
10:55:53	135.00	135.50	135.00	+4.00	2	1619
10:55:09	135.00	135.50	135.00	+4.00	2	1617
10:55:09	135.00	135.50	135.00	+4.00	1	1615
10:54:38	135.00	135.50	135.00	+4.00	3	1614
10:53:55	135.00	135.50	135.00	+4.00	1	1611
10:53:38	135.00	135.50	135.50	+4.50	1	1610
10:53:37	134.50	135.00	135.00	+4.00	10	1609
10:53:37	134.50	135.00	135.00	+4.00	7	1599
10:52:55	134.50	135.00	134.50	+3.50	1	1592
10:52:22	134.50	135.00	134.50	+3.50	3	1591
10:52:21	134.50	135.00	135.00	+4.00	1	1588
10:52:20	134.50	135.00	135.00	+4.00	1	1587
10:52:02	134.50	135.00	135.00	+4.00	1	1586
10:51:28	134.50	135.00	135.00	+4.00	3	1585
10:51:25	134.50	135.00	135.00	+4.00	1	1582
10:51:08	134.50	135.00	135.00	+4.00	4	1581
10:51:05	134.50	135.00	135.00	+4.00	19	1577
10:50:41	134.50	135.00	134.50	+3.50	1	1558
10:50:06	134.50	135.00	134.50	+3.50	3	1557
10:48:44	134.50	135.00	134.50	+3.50	2	1554
10:48:27	134.50	135.00	134.50	+3.50	1	1552
10:47:50	134.50	135.00	134.50	+3.50	3	1551
10:47:26	134.50	135.00	134.50	+3.50	1	1548
10:46:42	134.50	135.00	134.50	+3.50	4	1547
10:46:18	134.50	135.00	134.50	+3.50	1	1543
10:46:13	134.50	135.00	134.50	+3.50	1	1542
10:45:34	134.50	135.00	134.50	+3.50	3	1541
10:45:03	134.50	135.00	134.50	+3.50	1	1538
10:44:49	134.50	135.00	134.50	+3.50	2	1537
10:44:43	134.50	135.00	134.50	+3.50	1	1535
10:44:19	134.50	135.00	134.50	+3.50	1	1534
10:43:59	134.50	135.00	134.50	+3.50	1	1533
10:43:18	134.50	135.00	134.50	+3.50	3	1532
10:43:00	134.50	135.00	134.50	+3.50	1	1529
10:42:56	134.50	135.00	134.50	+3.50	1	1528
10:42:29	134.50	135.00	134.50	+3.50	3	1527
10:41:45	134.50	135.00	134.50	+3.50	1	1524
10:39:31	134.50	135.00	134.50	+3.50	1	1523
10:39:21	134.50	135.00	134.50	+3.50	1	1522
10:38:46	134.50	135.00	134.50	+3.50	3	1521
10:38:13	134.50	135.00	134.50	+3.50	1	1518
10:37:18	134.50	135.00	134.50	+3.50	1	1517
10:36:17	134.50	135.00	135.00	+4.00	2	1516
10:35:04	134.50	135.00	134.50	+3.50	1	1514
10:34:50	134.50	135.00	135.00	+4.00	1	1513
10:34:49	134.50	135.00	135.00	+4.00	1	1512
10:34:47	135.00	135.50	135.00	+4.00	2	1511
10:34:36	135.00	135.50	135.00	+4.00	3	1509
10:34:36	135.00	135.50	135.00	+4.00	1	1506
10:34:28	135.00	135.50	135.00	+4.00	2	1505
10:34:14	135.00	135.50	135.00	+4.00	3	1503
10:34:11	135.00	135.50	135.00	+4.00	1	1500
10:33:44	135.00	135.50	135.00	+4.00	2	1499
10:32:50	135.00	135.50	135.00	+4.00	1	1497
10:32:26	135.00	135.50	135.00	+4.00	1	1496
10:31:58	135.00	135.50	135.00	+4.00	3	1495
10:31:05	134.50	135.00	135.00	+4.00	3	1492
10:29:52	134.50	135.00	135.00	+4.00	3	1489
10:29:33	135.00	135.50	135.00	+4.00	2	1486
10:29:13	134.50	135.00	135.00	+4.00	1	1484
10:29:03	134.50	135.00	135.00	+4.00	1	1483
10:28:54	134.50	135.00	135.00	+4.00	2	1482
10:28:54	135.00	135.50	135.00	+4.00	1	1480
10:28:22	135.00	135.50	135.00	+4.00	1	1479
10:27:45	135.00	135.50	135.00	+4.00	1	1478
10:27:35	135.00	135.50	135.00	+4.00	1	1477
10:27:27	135.00	135.50	135.00	+4.00	2	1476
10:27:26	135.00	135.50	135.00	+4.00	3	1474
10:27:09	135.00	135.50	135.00	+4.00	1	1471
10:26:22	134.50	135.00	135.00	+4.00	32	1470
10:26:22	134.50	135.00	135.00	+4.00	4	1438
10:26:22	134.50	135.00	135.00	+4.00	1	1434
10:26:22	134.50	135.00	135.00	+4.00	27	1433
10:26:22	134.50	135.00	135.00	+4.00	3	1406
10:26:08	134.50	135.00	134.50	+3.50	1	1403
10:25:10	134.50	135.00	134.50	+3.50	3	1402
10:24:11	134.50	135.00	135.00	+4.00	1	1399
10:23:56	134.50	135.00	134.50	+3.50	4	1398
10:23:54	134.50	135.00	134.50	+3.50	1	1394
10:22:54	134.50	135.00	134.50	+3.50	3	1393
10:22:47	134.50	135.00	134.50	+3.50	1	1390
10:22:17	134.50	135.00	134.50	+3.50	1	1389
10:21:40	134.50	135.00	134.50	+3.50	1	1388
10:21:25	134.50	135.00	134.50	+3.50	2	1387
10:21:25	134.50	135.00	135.00	+4.00	2	1385
10:21:25	134.00	134.50	134.50	+3.50	1	1383
10:21:25	134.00	134.50	134.50	+3.50	2	1382
10:21:25	134.50	135.00	134.50	+3.50	26	1380
10:20:38	134.50	135.00	134.50	+3.50	3	1354
10:19:26	134.50	135.00	134.50	+3.50	1	1351
10:18:40	134.50	135.00	134.50	+3.50	1	1350
10:18:22	134.50	135.00	134.50	+3.50	1	1349
10:18:22	134.50	135.00	134.50	+3.50	3	1348
10:17:57	134.50	135.00	134.50	+3.50	1	1345
10:17:37	134.00	135.00	134.00	+3.00	1	1344
10:17:33	134.50	135.00	134.50	+3.50	2	1343
10:17:32	134.50	135.00	134.50	+3.50	1	1341
10:17:25	134.50	135.00	134.50	+3.50	8	1340
10:17:20	134.50	135.00	134.50	+3.50	1	1332
10:17:14	134.50	135.00	134.50	+3.50	20	1331
10:17:12	134.50	135.00	134.50	+3.50	1	1311
10:16:54	134.50	135.00	134.50	+3.50	1	1310
10:16:54	134.50	135.00	134.50	+3.50	1	1309
10:16:21	134.50	135.00	134.50	+3.50	1	1308
10:16:06	134.50	135.00	134.50	+3.50	3	1307
10:14:58	134.50	135.00	134.50	+3.50	1	1304
10:14:37	134.50	135.00	134.50	+3.50	2	1303
10:14:26	134.50	135.00	135.00	+4.00	1	1301
10:13:50	134.50	135.00	134.50	+3.50	3	1300
10:13:46	134.50	135.00	135.00	+4.00	2	1297
10:13:33	134.50	135.00	135.00	+4.00	2	1295
10:13:15	134.50	135.00	134.50	+3.50	2	1293
10:12:44	134.50	135.00	134.50	+3.50	1	1291
10:12:36	134.50	135.00	135.00	+4.00	1	1290
10:12:28	134.50	135.00	135.00	+4.00	1	1289
10:12:17	134.50	135.00	135.00	+4.00	1	1288
10:11:34	134.50	135.00	134.50	+3.50	3	1287
10:11:31	134.50	135.00	135.00	+4.00	1	1284
10:11:08	134.50	135.00	135.00	+4.00	1	1283
10:10:32	134.50	135.00	135.00	+4.00	1	1282
10:10:31	134.50	135.00	134.50	+3.50	1	1281
10:09:45	134.50	135.00	135.00	+4.00	1	1280
10:09:18	134.50	135.00	134.50	+3.50	3	1279
10:08:17	134.50	135.00	134.50	+3.50	1	1276
10:06:30	134.50	135.00	134.50	+3.50	1	1275
10:06:27	134.50	135.00	134.50	+3.50	1	1274
10:06:03	134.50	135.00	134.50	+3.50	1	1273
10:06:02	134.50	135.00	134.50	+3.50	1	1272
10:05:50	134.50	135.00	134.50	+3.50	1	1271
10:05:24	134.50	135.00	134.50	+3.50	2	1270
10:05:18	134.50	135.00	134.50	+3.50	1	1268
10:04:46	134.50	135.00	134.50	+3.50	3	1267
10:04:26	134.50	135.00	134.50	+3.50	1	1264
10:04:10	134.50	135.00	134.50	+3.50	11	1263
10:03:49	134.50	135.00	134.50	+3.50	1	1252
10:03:30	134.50	135.00	134.50	+3.50	2	1251
10:03:06	134.50	135.00	134.50	+3.50	1	1249
10:02:54	134.50	135.00	134.50	+3.50	1	1248
10:02:38	134.50	135.00	134.50	+3.50	1	1247
10:02:30	134.50	135.00	134.50	+3.50	3	1246
10:02:20	134.50	135.00	134.50	+3.50	1	1243
10:01:35	134.50	135.00	134.50	+3.50	1	1242
10:00:58	134.50	135.00	134.50	+3.50	1	1241
10:00:49	134.50	135.00	135.00	+4.00	1	1240
10:00:14	134.50	135.00	134.50	+3.50	3	1239
09:59:33	134.50	135.00	135.00	+4.00	1	1236
09:59:21	134.50	135.00	134.50	+3.50	1	1235
09:59:17	134.50	135.00	135.00	+4.00	1	1234
09:58:58	134.50	135.00	135.00	+4.00	1	1233
09:58:02	134.50	135.00	135.00	+4.00	3	1232
09:57:58	134.50	135.00	134.50	+3.50	3	1229
09:57:55	134.50	135.00	135.00	+4.00	1	1226
09:57:51	134.50	135.00	135.00	+4.00	8	1225
09:57:26	135.00	135.50	135.00	+4.00	1	1217
09:57:07	135.00	135.50	135.00	+4.00	1	1216
09:56:35	134.50	135.00	135.00	+4.00	5	1215
09:55:42	134.50	135.00	134.50	+3.50	3	1210
09:55:31	134.50	135.00	135.00	+4.00	2	1207
09:55:26	134.50	135.00	135.00	+4.00	1	1205
09:55:13	134.50	135.00	135.00	+4.00	4	1204
09:54:54	134.50	135.00	135.00	+4.00	1	1200
09:54:53	134.50	135.00	135.00	+4.00	1	1199
09:54:44	135.00	135.50	135.00	+4.00	7	1198
09:54:02	135.00	135.50	135.00	+4.00	1	1191
09:53:17	135.00	135.50	135.00	+4.00	1	1190
09:53:05	135.00	135.50	135.00	+4.00	1	1189
09:53:00	134.50	135.00	135.00	+4.00	35	1188
09:53:00	134.50	135.00	135.00	+4.00	5	1153
09:52:49	134.50	135.00	135.00	+4.00	1	1148
09:52:48	134.50	135.00	135.00	+4.00	1	1147
09:52:41	134.50	135.00	135.00	+4.00	2	1146
09:52:39	134.50	135.00	134.50	+3.50	1	1144
09:51:39	134.50	135.00	134.50	+3.50	1	1143
09:51:39	134.50	135.00	135.00	+4.00	13	1142
09:51:13	134.50	135.00	134.50	+3.50	1	1129
09:51:12	134.00	134.50	134.50	+3.50	2	1128
09:51:12	134.50	135.00	134.50	+3.50	8	1126
09:51:10	134.50	135.00	134.50	+3.50	3	1118
09:50:39	134.50	135.00	134.50	+3.50	1	1115
09:50:25	134.50	135.00	134.50	+3.50	1	1114
09:49:48	134.50	135.00	134.50	+3.50	5	1113
09:49:34	134.50	135.00	135.00	+4.00	1	1108
09:49:32	134.50	135.00	134.50	+3.50	5	1107
09:49:11	134.50	135.00	134.50	+3.50	1	1102
09:48:11	134.00	134.50	134.50	+3.50	1	1101
09:48:02	134.00	134.50	134.50	+3.50	1	1100
09:48:02	134.50	135.00	134.50	+3.50	1	1099
09:47:53	134.00	134.50	134.50	+3.50	1	1098
09:47:49	134.00	134.50	134.50	+3.50	2	1097
09:47:37	134.00	134.50	134.50	+3.50	3	1095
09:46:43	134.50	135.00	134.50	+3.50	9	1092
09:46:36	134.00	134.50	134.00	+3.00	3	1083
09:46:00	134.00	134.50	134.50	+3.50	2	1080
09:45:54	134.00	134.50	134.50	+3.50	1	1078
09:45:20	134.50	135.00	134.50	+3.50	2	1077
09:44:32	134.50	135.00	134.50	+3.50	1	1075
09:44:11	134.50	135.00	134.50	+3.50	1	1074
09:43:33	134.00	134.50	134.50	+3.50	2	1073
09:43:31	134.50	135.00	134.50	+3.50	2	1071
09:43:30	134.50	135.00	134.50	+3.50	1	1069
09:43:30	134.50	135.00	135.00	+4.00	3	1068
09:43:24	134.50	135.00	134.50	+3.50	5	1065
09:42:20	134.50	135.00	134.50	+3.50	1	1060
09:42:10	134.50	135.00	134.50	+3.50	1	1059
09:42:10	134.50	135.00	134.50	+3.50	1	1058
09:42:07	134.50	135.00	134.50	+3.50	1	1057
09:40:24	134.50	135.00	134.50	+3.50	2	1056
09:40:11	135.00	135.50	135.00	+4.00	16	1054
09:39:58	135.00	135.50	135.50	+4.50	1	1038
09:39:56	135.00	135.50	135.50	+4.50	1	1037
09:39:50	135.00	135.50	135.00	+4.00	3	1036
09:38:44	134.50	135.00	135.00	+4.00	17	1033
09:38:44	134.50	135.00	135.00	+4.00	3	1016
09:38:44	134.50	135.00	135.00	+4.00	24	1013
09:38:24	134.00	134.50	134.50	+3.50	12	989
09:37:21	134.00	134.50	134.00	+3.00	2	977
09:37:04	134.00	134.50	134.50	+3.50	1	975
09:37:02	134.00	134.50	134.50	+3.50	1	974
09:37:01	134.00	134.50	134.50	+3.50	1	973
09:35:59	134.00	134.50	134.50	+3.50	1	972
09:35:39	134.00	134.50	134.50	+3.50	8	971
09:35:36	134.00	134.50	134.50	+3.50	2	963
09:35:27	134.00	134.50	134.00	+3.00	5	961
09:35:18	134.00	134.50	134.00	+3.00	3	956
09:35:03	134.00	134.50	134.50	+3.50	1	953
09:34:53	134.00	134.50	134.50	+3.50	1	952
09:34:43	134.00	134.50	134.50	+3.50	1	951
09:34:37	134.00	134.50	134.00	+3.00	1	950
09:34:36	134.00	134.50	134.50	+3.50	2	949
09:34:27	134.00	134.50	134.50	+3.50	1	947
09:34:26	134.00	134.50	134.50	+3.50	1	946
09:33:59	134.00	134.50	134.50	+3.50	1	945
09:33:56	134.00	134.50	134.50	+3.50	1	944
09:33:20	134.00	134.50	134.50	+3.50	1	943
09:33:18	134.00	134.50	134.50	+3.50	1	942
09:33:05	134.00	134.50	134.50	+3.50	10	941
09:33:04	134.00	134.50	134.50	+3.50	1	931
09:33:02	134.00	134.50	134.00	+3.00	3	930
09:32:43	134.00	134.50	134.50	+3.50	1	927
09:31:40	134.00	134.50	134.50	+3.50	1	926
09:31:36	134.00	134.50	134.50	+3.50	1	925
09:31:10	134.00	134.50	134.50	+3.50	1	924
09:30:52	134.00	134.50	134.50	+3.50	2	923
09:30:51	134.00	134.50	134.00	+3.00	1	921
09:30:46	134.00	134.50	134.00	+3.00	3	920
09:29:59	134.00	134.50	134.50	+3.50	1	917
09:29:49	134.00	134.50	134.50	+3.50	1	916
09:29:00	134.00	134.50	134.50	+3.50	2	915
09:28:49	134.00	134.50	134.50	+3.50	2	913
09:28:39	134.00	134.50	134.50	+3.50	1	911
09:28:35	134.00	134.50	134.00	+3.00	1	910
09:28:33	134.00	134.50	134.00	+3.00	2	909
09:28:30	134.00	134.50	134.00	+3.00	3	907
09:28:28	134.00	134.50	134.00	+3.00	1	904
09:28:20	134.00	134.50	134.50	+3.50	1	903
09:27:47	134.00	134.50	134.00	+3.00	1	902
09:27:37	134.00	134.50	134.50	+3.50	1	901
09:27:31	134.00	134.50	134.00	+3.00	1	900
09:27:20	134.00	134.50	134.00	+3.00	2	899
09:26:47	134.00	134.50	134.50	+3.50	1	897
09:26:31	134.00	134.50	134.50	+3.50	2	896
09:26:26	134.00	134.50	134.50	+3.50	1	894
09:25:34	134.00	134.50	134.50	+3.50	1	893
09:25:19	134.50	135.00	134.50	+3.50	1	892
09:25:09	134.50	135.00	134.50	+3.50	1	891
09:25:05	134.50	135.00	134.50	+3.50	1	890
09:24:50	134.50	135.00	134.50	+3.50	2	889
09:24:44	134.50	135.00	134.50	+3.50	1	887
09:24:42	134.50	135.00	134.50	+3.50	3	886
09:24:37	134.50	135.00	134.50	+3.50	1	883
09:24:29	134.50	135.00	134.50	+3.50	1	882
09:24:15	134.50	135.00	134.50	+3.50	4	881
09:24:08	134.50	135.00	134.50	+3.50	1	877
09:23:58	134.50	135.00	134.50	+3.50	3	876
09:23:54	134.50	135.00	134.50	+3.50	5	873
09:23:43	134.50	135.00	135.00	+4.00	1	868
09:23:39	135.00	135.50	135.00	+4.00	8	867
09:23:35	135.00	135.50	135.00	+4.00	1	859
09:23:25	135.00	135.50	135.00	+4.00	1	858
09:23:17	135.00	135.50	135.00	+4.00	5	857
09:23:10	135.00	135.50	135.00	+4.00	1	852
09:23:08	135.00	135.50	135.00	+4.00	1	851
09:22:59	135.00	135.50	135.00	+4.00	1	850
09:22:51	135.00	135.50	135.00	+4.00	1	849
09:22:44	135.00	135.50	135.00	+4.00	1	848
09:22:41	135.00	135.50	135.00	+4.00	3	847
09:22:39	135.00	135.50	135.00	+4.00	1	844
09:22:35	135.00	135.50	135.00	+4.00	1	843
09:21:42	135.00	135.50	135.00	+4.00	3	842
09:21:27	135.00	135.50	135.50	+4.50	1	839
09:21:17	135.00	135.50	135.50	+4.50	1	838
09:21:14	135.00	135.50	135.50	+4.50	5	837
09:21:09	135.00	135.50	135.50	+4.50	1	832
09:21:07	135.00	135.50	135.50	+4.50	2	831
09:21:05	135.00	135.50	135.50	+4.50	17	829
09:21:05	135.00	135.50	135.00	+4.00	5	812
09:20:55	135.00	135.50	135.50	+4.50	1	807
09:20:55	135.00	135.50	135.00	+4.00	1	806
09:20:47	135.00	135.50	135.50	+4.50	4	805
09:20:42	135.00	135.50	135.50	+4.50	1	801
09:20:39	135.00	135.50	135.00	+4.00	1	800
09:20:38	135.00	135.50	135.50	+4.50	11	799
09:20:37	134.50	135.00	135.00	+4.00	12	788
09:20:37	134.50	135.00	135.00	+4.00	1	776
09:20:37	134.50	135.00	135.00	+4.00	3	775
09:20:37	134.50	135.00	135.00	+4.00	41	772
09:20:37	134.50	135.00	135.00	+4.00	8	731
09:20:34	134.50	135.00	134.50	+3.50	1	723
09:20:33	134.50	135.00	134.50	+3.50	1	722
09:20:23	134.50	135.00	134.50	+3.50	1	721
09:20:23	134.50	135.00	134.50	+3.50	1	720
09:20:23	134.50	135.00	134.50	+3.50	1	719
09:20:23	134.50	135.00	134.50	+3.50	1	718
09:20:22	134.50	135.00	134.50	+3.50	1	717
09:20:18	134.50	135.00	134.50	+3.50	1	716
09:20:11	134.50	135.00	134.50	+3.50	2	715
09:20:03	134.50	135.00	134.50	+3.50	1	713
09:20:01	134.50	135.00	134.50	+3.50	4	712
09:19:52	134.50	135.00	134.50	+3.50	1	708
09:19:52	134.50	135.00	134.50	+3.50	1	707
09:19:46	134.50	135.00	134.50	+3.50	1	706
09:19:37	134.50	135.00	134.50	+3.50	11	705
09:19:37	134.50	135.00	134.50	+3.50	6	694
09:19:37	134.50	135.00	134.50	+3.50	1	688
09:19:28	134.50	135.00	134.50	+3.50	2	687
09:19:26	134.50	135.00	134.50	+3.50	3	685
09:18:55	134.50	135.00	134.50	+3.50	1	682
09:18:51	134.50	135.00	134.50	+3.50	1	681
09:18:51	134.50	135.00	134.50	+3.50	1	680
09:18:38	134.50	135.00	134.50	+3.50	1	679
09:18:33	134.50	135.00	134.50	+3.50	1	678
09:18:09	134.50	135.00	135.00	+4.00	1	677
09:18:00	134.50	135.00	134.50	+3.50	1	676
09:17:54	134.50	135.00	134.50	+3.50	1	675
09:17:52	134.50	135.00	134.50	+3.50	1	674
09:17:47	134.50	135.00	134.50	+3.50	1	673
09:17:39	134.50	135.00	134.50	+3.50	1	672
09:17:27	134.50	135.00	134.50	+3.50	1	671
09:17:26	134.50	135.00	134.50	+3.50	1	670
09:17:23	134.50	135.00	134.50	+3.50	1	669
09:17:10	134.50	135.00	134.50	+3.50	3	668
09:16:43	134.50	135.00	135.00	+4.00	1	665
09:16:43	134.50	135.00	135.00	+4.00	1	664
09:16:33	134.50	135.00	135.00	+4.00	1	663
09:15:36	134.50	135.00	135.00	+4.00	10	662
09:15:04	134.50	135.00	135.00	+4.00	3	652
09:15:03	134.50	135.00	134.50	+3.50	3	649
09:15:01	134.50	135.00	134.50	+3.50	1	646
09:14:51	134.50	135.00	134.50	+3.50	1	645
09:14:50	134.50	135.00	134.50	+3.50	1	644
09:14:40	134.50	135.00	134.50	+3.50	2	643
09:14:37	134.50	135.00	134.50	+3.50	1	641
09:13:52	135.00	135.50	135.00	+4.00	2	640
09:13:52	134.50	135.00	135.00	+4.00	2	638
09:13:47	135.00	135.50	135.00	+4.00	1	636
09:13:45	135.00	135.50	135.00	+4.00	1	635
09:13:39	135.00	135.50	135.00	+4.00	1	634
09:13:37	134.50	135.00	135.00	+4.00	1	633
09:13:36	135.00	135.50	135.00	+4.00	1	632
09:13:35	135.00	135.50	135.00	+4.00	2	631
09:13:30	135.00	135.50	135.00	+4.00	1	629
09:13:22	135.00	135.50	135.00	+4.00	1	628
09:13:15	135.00	135.50	135.00	+4.00	1	627
09:13:12	135.00	135.50	135.00	+4.00	1	626
09:13:09	135.00	135.50	135.00	+4.00	1	625
09:13:08	135.00	135.50	135.00	+4.00	1	624
09:12:49	135.00	135.50	135.00	+4.00	3	623
09:12:48	135.00	135.50	135.00	+4.00	1	620
09:12:47	135.00	135.50	135.00	+4.00	1	619
09:12:44	135.00	135.50	135.00	+4.00	1	618
09:12:43	135.00	135.50	135.00	+4.00	1	617
09:12:37	135.00	135.50	135.00	+4.00	1	616
09:12:30	135.00	135.50	135.00	+4.00	1	615
09:12:29	135.00	135.50	135.00	+4.00	1	614
09:12:19	135.00	135.50	135.00	+4.00	1	613
09:11:15	135.50	136.00	135.50	+4.50	1	612
09:11:13	135.50	136.00	135.50	+4.50	1	611
09:11:07	135.50	136.00	135.50	+4.50	1	610
09:11:07	135.50	136.00	135.50	+4.50	2	609
09:11:06	135.50	136.00	135.50	+4.50	1	607
09:11:03	135.50	136.00	135.50	+4.50	2	606
09:11:02	135.50	136.00	135.50	+4.50	1	604
09:10:53	135.50	136.00	135.50	+4.50	1	603
09:10:45	135.50	136.00	136.00	+5.00	1	602
09:10:32	135.50	136.00	135.50	+4.50	1	601
09:10:29	135.50	136.00	135.50	+4.50	1	600
09:10:27	135.50	136.00	135.50	+4.50	1	599
09:10:27	135.50	136.00	135.50	+4.50	1	598
09:10:21	135.50	136.00	135.50	+4.50	1	597
09:10:20	135.00	135.50	135.50	+4.50	2	596
09:10:20	135.00	135.50	135.50	+4.50	2	594
09:10:20	135.50	136.00	135.50	+4.50	2	592
09:10:20	135.00	135.50	135.50	+4.50	2	590
09:10:20	135.50	136.00	135.50	+4.50	3	588
09:10:16	135.50	136.00	136.00	+5.00	3	585
09:10:14	135.50	136.00	135.50	+4.50	10	582
09:10:11	135.50	136.00	135.50	+4.50	1	572
09:10:03	135.50	136.00	135.50	+4.50	1	571
09:09:57	135.50	136.00	135.50	+4.50	1	570
09:09:55	135.50	136.00	135.50	+4.50	1	569
09:09:51	135.50	136.00	135.50	+4.50	2	568
09:09:50	135.50	136.00	135.50	+4.50	1	566
09:09:49	135.50	136.00	135.50	+4.50	1	565
09:09:44	135.50	136.00	135.50	+4.50	1	564
09:09:32	135.50	136.00	135.50	+4.50	1	563
09:09:29	135.50	136.00	135.50	+4.50	1	562
09:09:28	135.00	135.50	135.50	+4.50	6	561
09:09:28	135.00	135.50	135.50	+4.50	8	555
09:09:28	135.00	135.50	135.50	+4.50	18	547
09:09:21	135.00	135.50	135.00	+4.00	1	529
09:09:18	135.00	135.50	135.00	+4.00	1	528
09:09:18	135.00	135.50	135.00	+4.00	1	527
09:09:17	135.00	135.50	135.50	+4.50	1	526
09:08:57	135.00	135.50	135.50	+4.50	1	525
09:08:23	135.00	135.50	135.50	+4.50	1	524
09:08:13	135.00	135.50	135.00	+4.00	1	523
09:08:00	135.00	135.50	135.00	+4.00	1	522
09:07:59	135.00	135.50	135.50	+4.50	1	521
09:07:51	134.50	135.00	135.00	+4.00	62	520
09:07:51	134.50	135.00	135.00	+4.00	2	458
09:07:51	134.50	135.00	135.00	+4.00	2	456
09:07:48	134.50	135.00	134.50	+3.50	10	454
09:07:39	134.50	135.00	134.50	+3.50	1	444
09:07:37	134.50	135.00	135.00	+4.00	2	443
09:07:30	134.50	135.00	135.00	+4.00	2	441
09:07:28	134.50	135.00	135.00	+4.00	1	439
09:07:21	134.50	135.00	135.00	+4.00	1	438
09:07:17	134.50	135.00	135.00	+4.00	2	437
09:07:05	134.50	135.00	134.50	+3.50	1	435
09:07:03	134.50	135.00	135.00	+4.00	4	434
09:07:01	134.50	135.00	134.50	+3.50	1	430
09:06:55	134.50	135.00	135.00	+4.00	1	429
09:06:54	134.50	135.00	135.00	+4.00	4	428
09:06:43	134.50	135.00	135.00	+4.00	1	424
09:06:42	134.50	135.00	134.50	+3.50	1	423
09:05:57	134.50	135.00	134.50	+3.50	1	422
09:05:52	134.50	135.00	134.50	+3.50	1	421
09:05:44	134.50	135.00	134.50	+3.50	1	420
09:05:43	134.50	135.00	134.50	+3.50	1	419
09:05:41	134.50	135.00	134.50	+3.50	1	418
09:05:37	134.50	135.00	134.50	+3.50	1	417
09:05:35	134.50	135.00	134.50	+3.50	1	416
09:05:28	134.50	135.00	134.50	+3.50	5	415
09:05:23	134.50	135.00	134.50	+3.50	1	410
09:05:09	134.50	135.00	134.50	+3.50	1	409
09:05:03	134.00	134.50	134.50	+3.50	1	408
09:05:03	134.50	135.00	134.50	+3.50	4	407
09:04:59	134.50	135.00	134.50	+3.50	4	403
09:04:19	134.50	135.00	134.50	+3.50	1	399
09:04:15	134.50	135.00	134.50	+3.50	1	398
09:04:14	134.00	134.50	134.50	+3.50	26	397
09:04:14	134.00	134.50	134.50	+3.50	2	371
09:04:11	134.00	134.50	134.00	+3.00	1	369
09:04:03	134.00	134.50	134.00	+3.00	5	368
09:03:52	134.00	134.50	134.00	+3.00	1	363
09:03:41	134.00	134.50	134.00	+3.00	1	362
09:03:41	134.00	134.50	134.50	+3.50	2	361
09:03:40	134.00	134.50	134.00	+3.00	1	359
09:03:30	134.00	134.50	134.50	+3.50	2	358
09:03:27	134.00	134.50	134.00	+3.00	1	356
09:03:22	134.00	134.50	134.00	+3.00	1	355
09:03:21	134.00	134.50	134.00	+3.00	1	354
09:03:20	134.00	134.50	134.00	+3.00	1	353
09:03:07	134.00	134.50	134.00	+3.00	1	352
09:02:56	134.00	134.50	134.50	+3.50	1	351
09:02:51	134.00	134.50	134.00	+3.00	1	350
09:02:50	134.00	134.50	134.00	+3.00	1	349
09:02:49	134.00	134.50	134.50	+3.50	1	348
09:02:46	134.00	134.50	134.00	+3.00	1	347
09:02:41	134.00	134.50	134.00	+3.00	1	346
09:02:41	134.00	134.50	134.00	+3.00	11	345
09:02:37	134.00	134.50	134.00	+3.00	1	334
09:02:31	134.00	134.50	134.50	+3.50	1	333
09:02:22	134.00	134.50	134.50	+3.50	1	332
09:02:20	134.50	135.00	134.50	+3.50	4	331
09:02:20	134.50	135.00	134.50	+3.50	1	327
09:02:18	134.50	135.00	134.50	+3.50	1	326
09:02:15	134.50	135.00	134.50	+3.50	1	325
09:02:15	134.50	135.00	134.50	+3.50	3	324
09:02:11	134.50	135.00	134.50	+3.50	1	321
09:02:07	134.50	135.00	134.50	+3.50	1	320
09:02:06	134.50	135.00	134.50	+3.50	3	319
09:02:06	134.50	135.00	135.00	+4.00	2	316
09:02:05	134.50	135.00	134.50	+3.50	1	314
09:02:04	134.50	135.00	134.50	+3.50	1	313
09:02:04	134.50	135.00	135.00	+4.00	3	312
09:02:03	134.50	135.00	134.50	+3.50	1	309
09:02:03	134.50	135.00	134.50	+3.50	1	308
09:02:03	134.50	135.00	134.50	+3.50	5	307
09:02:00	134.50	135.00	134.50	+3.50	1	302
09:01:59	134.50	135.00	134.50	+3.50	1	301
09:01:52	134.50	135.00	134.50	+3.50	1	300
09:01:48	134.50	135.00	134.50	+3.50	1	299
09:01:41	134.50	135.00	134.50	+3.50	1	298
09:01:36	134.50	135.00	135.00	+4.00	1	297
09:01:36	134.50	135.00	135.00	+4.00	1	296
09:01:36	134.50	135.00	135.00	+4.00	1	295
09:01:35	134.50	135.00	135.00	+4.00	1	294
09:01:31	134.50	135.00	134.50	+3.50	1	293
09:01:30	134.50	135.00	134.50	+3.50	1	292
09:01:17	134.50	135.00	135.00	+4.00	1	291
09:01:08	134.50	135.00	135.00	+4.00	1	290
09:01:01	135.00	135.50	135.00	+4.00	1	289
09:01:01	135.00	135.50	135.00	+4.00	1	288
09:01:01	135.00	135.50	135.00	+4.00	1	287
09:01:01	135.00	135.50	135.00	+4.00	3	286
09:01:01	135.00	135.50	135.00	+4.00	1	283
09:01:01	135.00	135.50	135.00	+4.00	5	282
09:01:01	134.50	135.00	135.00	+4.00	14	277
09:01:01	134.50	135.00	134.50	+3.50	2	263
09:01:00	134.50	135.00	135.00	+4.00	1	261
09:00:57	134.50	135.00	135.00	+4.00	11	260
09:00:56	134.50	135.00	134.50	+3.50	2	249
09:00:55	134.50	135.00	134.50	+3.50	1	247
09:00:53	134.50	135.00	134.50	+3.50	1	246
09:00:52	134.00	134.50	134.50	+3.50	1	245
09:00:52	134.50	135.00	134.50	+3.50	1	244
09:00:52	134.50	135.00	134.50	+3.50	9	243
09:00:52	134.00	134.50	134.50	+3.50	5	234
09:00:50	134.00	134.50	134.50	+3.50	1	229
09:00:49	134.00	134.50	134.50	+3.50	1	228
09:00:48	134.00	134.50	134.50	+3.50	2	227
09:00:46	134.00	134.50	134.00	+3.00	1	225
09:00:42	134.00	134.50	134.50	+3.50	15	224
09:00:39	134.00	134.50	134.50	+3.50	4	209
09:00:32	134.00	134.50	134.00	+3.00	1	205
09:00:31	134.50	135.00	134.50	+3.50	1	204
09:00:27	134.00	134.50	134.50	+3.50	1	203
09:00:26	134.50	135.00	134.50	+3.50	3	202
09:00:26	134.00	134.50	134.50	+3.50	1	199
09:00:23	134.00	134.50	134.50	+3.50	11	198
09:00:22	134.00	134.50	134.50	+3.50	1	187
09:00:21	134.00	134.50	134.00	+3.00	1	186
09:00:19	134.00	134.50	134.00	+3.00	1	185
09:00:17	133.50	134.00	134.00	+3.00	1	184
09:00:17	134.00	134.50	134.00	+3.00	1	183
09:00:17	134.00	134.50	134.00	+3.00	1	182
09:00:17	134.00	134.50	134.00	+3.00	2	181
09:00:17	134.00	134.50	134.00	+3.00	1	179
09:00:17	134.00	134.50	134.00	+3.00	14	178
09:00:16	134.00	134.50	134.00	+3.00	1	164
09:00:13	134.00	134.50	134.00	+3.00	1	163
09:00:13	134.00	134.50	134.50	+3.50	1	162
09:00:12	134.00	134.50	134.50	+3.50	1	161
09:00:12	134.00	134.50	134.00	+3.00	8	160
09:00:12	134.00	134.50	134.50	+3.50	1	152
09:00:07	--	--	134.00	+3.00	80	151

　

其他人也逛...

POCO X8 Pro Max 12G/512G

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Samsung Galaxy S26 Ultra (12G/256G)

Apple iPhone 17 Pro Max (256G)

App Store Card $ 1000 - 數位序號

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

PChome 購物儲值6,000元

麥當勞大麥克好禮即享券

ASUS 華碩 Zenfone 12 Ultra 12G+256G

【德國BRITA官方】Aluna MXPRO 3.5L 愛奴娜濾水壺+MAXTRA PRO去水垢專家濾芯12入(共13芯)

麥當勞薯條(中)即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

App Store Card $ 6000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【台股盤中】台積電領軍衝鋒　...

三大法人買超台股1004.06億元

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧長榮航12/1直飛印度德里　放眼...
‧AI市場需求旺盛　技嘉葉培城：...
‧國銀五大信賴產業放款續超標　...

加密貨幣

比特幣BTC	64458.33	999.92	1.58%
以太幣ETH	1873.92	15.70	0.84%
瑞波幣XRP	1.06	-0.01	-1.36%
比特幣現金BCH	213.43	0.31	0.15%
萊特幣LTC	44.97	0.72	1.63%
卡達幣ADA	0.191254	0.00	-1.21%
波場幣TRX	0.327293	0.00	-0.37%
恆星幣XLM	0.166985	0.00	-2.44%

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。