最新[公告] 雙美:公告本公司獨立董事對審計委員會決議事項表示反對意見。熱門全台水庫估進帳3.7億噸　曾文及烏山頭蓄水率逾6成

更新報價

AES-KY (6781) 電子零組件業上市

1105.00 ▼-85.00 -7.14% 16.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-85.00	1,415	1100.00	18	1105.00	2	1170.00	1175.00	1085.00	1190.00

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	1100.00	1105.00	1105.00	-85.00	4	1415
13:30:00	1100.00	1105.00	1105.00	-85.00	28	1411
13:24:56	1090.00	1095.00	1095.00	-95.00	1	1383
13:24:50	1095.00	1100.00	1095.00	-95.00	1	1382
13:24:25	1095.00	1100.00	1100.00	-90.00	2	1381
13:24:19	1090.00	1095.00	1095.00	-95.00	1	1379
13:24:10	1095.00	1100.00	1095.00	-95.00	1	1378
13:24:10	1090.00	1100.00	1090.00	-100.00	1	1377
13:24:06	1090.00	1095.00	1095.00	-95.00	1	1376
13:23:48	1090.00	1095.00	1095.00	-95.00	1	1375
13:23:24	1090.00	1095.00	1095.00	-95.00	3	1374
13:22:55	1090.00	1095.00	1090.00	-100.00	1	1371
13:22:15	1090.00	1100.00	1090.00	-100.00	5	1370
13:22:07	1090.00	1095.00	1095.00	-95.00	3	1365
13:22:05	1090.00	1095.00	1095.00	-95.00	4	1362
13:22:04	1090.00	1095.00	1090.00	-100.00	1	1358
13:21:50	1085.00	1090.00	1090.00	-100.00	1	1357
13:21:50	1090.00	1095.00	1090.00	-100.00	1	1356
13:21:46	1090.00	1095.00	1090.00	-100.00	1	1355
13:21:45	1090.00	1095.00	1090.00	-100.00	1	1354
13:21:05	1085.00	1090.00	1090.00	-100.00	1	1353
13:20:58	1085.00	1090.00	1090.00	-100.00	1	1352
13:20:09	1085.00	1095.00	1085.00	-105.00	2	1351
13:19:31	1085.00	1095.00	1095.00	-95.00	4	1349
13:19:21	1090.00	1095.00	1090.00	-100.00	1	1345
13:18:38	1090.00	1095.00	1090.00	-100.00	1	1344
13:18:28	1085.00	1090.00	1090.00	-100.00	1	1343
13:18:27	1085.00	1095.00	1085.00	-105.00	1	1342
13:18:26	1085.00	1095.00	1085.00	-105.00	1	1341
13:18:21	1085.00	1100.00	1085.00	-105.00	1	1340
13:18:19	1085.00	1100.00	1085.00	-105.00	1	1339
13:18:15	1085.00	1095.00	1095.00	-95.00	5	1338
13:18:09	1085.00	1090.00	1090.00	-100.00	1	1333
13:18:09	1085.00	1090.00	1090.00	-100.00	1	1332
13:18:03	1085.00	1090.00	1090.00	-100.00	1	1331
13:18:02	1085.00	1090.00	1090.00	-100.00	1	1330
13:18:00	1085.00	1095.00	1085.00	-105.00	3	1329
13:18:00	1085.00	1095.00	1085.00	-105.00	1	1326
13:17:55	1085.00	1090.00	1090.00	-100.00	1	1325
13:17:53	1085.00	1090.00	1090.00	-100.00	1	1324
13:17:49	1090.00	1095.00	1090.00	-100.00	1	1323
13:17:46	1090.00	1095.00	1090.00	-100.00	1	1322
13:17:45	1090.00	1095.00	1090.00	-100.00	1	1321
13:17:45	1090.00	1095.00	1090.00	-100.00	4	1320
13:17:42	1090.00	1095.00	1090.00	-100.00	1	1316
13:17:33	1090.00	1095.00	1090.00	-100.00	2	1315
13:17:29	1090.00	1095.00	1095.00	-95.00	1	1313
13:17:24	1095.00	1100.00	1095.00	-95.00	1	1312
13:17:23	1095.00	1100.00	1095.00	-95.00	1	1311
13:17:14	1095.00	1100.00	1090.00	-100.00	2	1310
13:17:14	1095.00	1100.00	1095.00	-95.00	3	1308
13:17:13	1095.00	1100.00	1095.00	-95.00	2	1305
13:17:09	1095.00	1100.00	1095.00	-95.00	3	1303
13:17:09	1095.00	1100.00	1095.00	-95.00	1	1300
13:16:52	1095.00	1100.00	1095.00	-95.00	1	1299
13:16:42	1100.00	1105.00	1100.00	-90.00	1	1298
13:16:33	1100.00	1105.00	1100.00	-90.00	1	1297
13:16:12	1100.00	1105.00	1100.00	-90.00	1	1296
13:15:38	1095.00	1100.00	1100.00	-90.00	1	1295
13:15:37	1100.00	1105.00	1100.00	-90.00	1	1294
13:15:25	1100.00	1105.00	1100.00	-90.00	3	1293
13:15:22	1100.00	1105.00	1100.00	-90.00	1	1290
13:15:18	1100.00	1105.00	1100.00	-90.00	1	1289
13:14:40	1100.00	1105.00	1100.00	-90.00	1	1288
13:14:18	1100.00	1105.00	1100.00	-90.00	1	1287
13:13:47	1100.00	1105.00	1100.00	-90.00	1	1286
13:13:44	1100.00	1105.00	1100.00	-90.00	1	1285
13:13:15	1095.00	1100.00	1100.00	-90.00	1	1284
13:13:14	1095.00	1100.00	1100.00	-90.00	4	1283
13:13:13	1095.00	1100.00	1100.00	-90.00	1	1279
13:13:13	1100.00	1105.00	1100.00	-90.00	1	1278
13:13:05	1100.00	1105.00	1100.00	-90.00	1	1277
13:12:50	1100.00	1105.00	1100.00	-90.00	1	1276
13:12:36	1095.00	1100.00	1100.00	-90.00	1	1275
13:12:36	1095.00	1100.00	1100.00	-90.00	1	1274
13:12:16	1095.00	1100.00	1100.00	-90.00	1	1273
13:12:10	1095.00	1105.00	1095.00	-95.00	1	1272
13:12:10	1095.00	1100.00	1100.00	-90.00	1	1271
13:12:08	1095.00	1100.00	1100.00	-90.00	1	1270
13:12:06	1095.00	1100.00	1100.00	-90.00	1	1269
13:12:05	1095.00	1100.00	1100.00	-90.00	1	1268
13:12:01	1095.00	1100.00	1100.00	-90.00	2	1267
13:12:00	1100.00	1105.00	1100.00	-90.00	1	1265
13:11:48	1100.00	1105.00	1100.00	-90.00	2	1264
13:11:40	1100.00	1105.00	1100.00	-90.00	1	1262
13:11:39	1100.00	1105.00	1100.00	-90.00	1	1261
13:11:27	1100.00	1105.00	1100.00	-90.00	1	1260
13:11:23	1100.00	1105.00	1100.00	-90.00	2	1259
13:10:48	1100.00	1105.00	1100.00	-90.00	1	1257
13:10:45	1100.00	1105.00	1100.00	-90.00	1	1256
13:10:40	1100.00	1110.00	1100.00	-90.00	1	1255
13:10:36	1100.00	1110.00	1100.00	-90.00	1	1254
13:10:26	1100.00	1110.00	1100.00	-90.00	17	1253
13:10:11	1100.00	1110.00	1100.00	-90.00	1	1236
13:09:59	1105.00	1110.00	1105.00	-85.00	1	1235
13:09:57	1105.00	1110.00	1105.00	-85.00	1	1234
13:09:44	1105.00	1110.00	1105.00	-85.00	1	1233
13:09:37	1100.00	1105.00	1105.00	-85.00	1	1232
13:09:30	1100.00	1105.00	1105.00	-85.00	1	1231
13:09:26	1100.00	1105.00	1105.00	-85.00	1	1230
13:09:26	1105.00	1110.00	1105.00	-85.00	1	1229
13:09:25	1105.00	1110.00	1105.00	-85.00	1	1228
13:09:15	1105.00	1110.00	1105.00	-85.00	2	1227
13:09:02	1105.00	1110.00	1105.00	-85.00	1	1225
13:08:41	1105.00	1110.00	1105.00	-85.00	1	1224
13:08:37	1105.00	1110.00	1105.00	-85.00	7	1223
13:08:36	1105.00	1110.00	1105.00	-85.00	1	1216
13:08:36	1105.00	1110.00	1105.00	-85.00	7	1215
13:08:31	1105.00	1110.00	1110.00	-80.00	1	1208
13:08:04	1110.00	1115.00	1110.00	-80.00	1	1207
13:08:04	1110.00	1115.00	1110.00	-80.00	15	1206
13:07:51	1110.00	1115.00	1110.00	-80.00	1	1191
13:07:47	1110.00	1115.00	1110.00	-80.00	1	1190
13:07:46	1110.00	1115.00	1110.00	-80.00	1	1189
13:07:30	1110.00	1115.00	1110.00	-80.00	1	1188
13:07:26	1110.00	1115.00	1110.00	-80.00	1	1187
13:07:18	1110.00	1115.00	1110.00	-80.00	12	1186
13:06:25	1110.00	1115.00	1110.00	-80.00	2	1174
13:06:10	1110.00	1115.00	1115.00	-75.00	1	1172
13:06:07	1110.00	1115.00	1110.00	-80.00	7	1171
13:05:56	1110.00	1115.00	1115.00	-75.00	1	1164
13:05:46	1110.00	1115.00	1110.00	-80.00	1	1163
13:05:34	1110.00	1120.00	1110.00	-80.00	1	1162
13:05:04	1115.00	1120.00	1115.00	-75.00	2	1161
13:04:50	1115.00	1120.00	1115.00	-75.00	1	1159
13:04:48	1115.00	1120.00	1115.00	-75.00	1	1158
13:04:20	1115.00	1120.00	1115.00	-75.00	1	1157
13:04:18	1115.00	1120.00	1115.00	-75.00	1	1156
13:04:11	1110.00	1115.00	1115.00	-75.00	5	1155
13:03:11	1110.00	1115.00	1115.00	-75.00	1	1150
13:02:55	1110.00	1120.00	1110.00	-80.00	1	1149
13:02:55	1115.00	1120.00	1115.00	-75.00	1	1148
13:02:46	1115.00	1120.00	1115.00	-75.00	1	1147
13:02:29	1115.00	1120.00	1115.00	-75.00	3	1146
13:02:21	1115.00	1120.00	1115.00	-75.00	1	1143
13:02:02	1115.00	1120.00	1115.00	-75.00	2	1142
13:01:12	1115.00	1120.00	1115.00	-75.00	1	1140
13:00:54	1115.00	1120.00	1115.00	-75.00	3	1139
13:00:52	1115.00	1120.00	1115.00	-75.00	2	1136
13:00:43	1115.00	1120.00	1115.00	-75.00	1	1134
13:00:04	1115.00	1120.00	1115.00	-75.00	1	1133
12:59:49	1115.00	1120.00	1120.00	-70.00	2	1132
12:59:44	1115.00	1120.00	1115.00	-75.00	2	1130
12:59:28	1115.00	1120.00	1115.00	-75.00	1	1128
12:59:02	1110.00	1115.00	1120.00	-70.00	9	1127
12:59:02	1110.00	1115.00	1115.00	-75.00	1	1118
12:58:58	1115.00	1120.00	1115.00	-75.00	1	1117
12:58:28	1110.00	1120.00	1110.00	-80.00	1	1116
12:58:07	1110.00	1115.00	1115.00	-75.00	2	1115
12:58:02	1115.00	1120.00	1115.00	-75.00	1	1113
12:57:32	1110.00	1115.00	1115.00	-75.00	1	1112
12:57:28	1110.00	1115.00	1115.00	-75.00	1	1111
12:57:28	1110.00	1115.00	1115.00	-75.00	1	1110
12:57:20	1115.00	1120.00	1115.00	-75.00	1	1109
12:57:13	1110.00	1120.00	1110.00	-80.00	1	1108
12:57:05	1110.00	1115.00	1115.00	-75.00	1	1107
12:57:04	1115.00	1120.00	1115.00	-75.00	2	1106
12:57:04	1115.00	1120.00	1115.00	-75.00	1	1104
12:57:04	1115.00	1120.00	1115.00	-75.00	1	1103
12:56:49	1110.00	1115.00	1115.00	-75.00	1	1102
12:56:49	1115.00	1120.00	1115.00	-75.00	2	1101
12:56:44	1115.00	1120.00	1115.00	-75.00	1	1099
12:56:33	1115.00	1120.00	1115.00	-75.00	1	1098
12:56:30	1115.00	1120.00	1115.00	-75.00	1	1097
12:56:28	1115.00	1120.00	1115.00	-75.00	2	1096
12:55:58	1115.00	1120.00	1115.00	-75.00	1	1094
12:55:58	1115.00	1120.00	1115.00	-75.00	2	1093
12:55:51	1115.00	1120.00	1115.00	-75.00	2	1091
12:55:48	1115.00	1120.00	1115.00	-75.00	1	1089
12:55:45	1115.00	1120.00	1115.00	-75.00	2	1088
12:55:32	1115.00	1120.00	1115.00	-75.00	2	1086
12:54:56	1115.00	1120.00	1115.00	-75.00	1	1084
12:54:44	1115.00	1120.00	1115.00	-75.00	1	1083
12:54:44	1115.00	1120.00	1115.00	-75.00	2	1082
12:54:23	1115.00	1120.00	1115.00	-75.00	1	1080
12:53:22	1115.00	1120.00	1115.00	-75.00	1	1079
12:53:11	1115.00	1120.00	1115.00	-75.00	2	1078
12:52:54	1115.00	1120.00	1115.00	-75.00	1	1076
12:52:21	1115.00	1120.00	1115.00	-75.00	1	1075
12:51:48	1115.00	1120.00	1115.00	-75.00	1	1074
12:51:32	1115.00	1120.00	1115.00	-75.00	1	1073
12:51:20	1115.00	1120.00	1120.00	-70.00	1	1072
12:51:20	1115.00	1120.00	1120.00	-70.00	1	1071
12:51:20	1120.00	1125.00	1120.00	-70.00	6	1070
12:51:17	1120.00	1125.00	1120.00	-70.00	3	1064
12:49:29	1120.00	1125.00	1120.00	-70.00	1	1061
12:49:22	1120.00	1125.00	1120.00	-70.00	1	1060
12:49:18	1120.00	1125.00	1120.00	-70.00	9	1059
12:45:57	1120.00	1125.00	1125.00	-65.00	1	1050
12:44:55	1120.00	1125.00	1125.00	-65.00	1	1049
12:44:42	1120.00	1125.00	1125.00	-65.00	2	1048
12:44:05	1120.00	1125.00	1125.00	-65.00	1	1046
12:43:38	1120.00	1125.00	1125.00	-65.00	1	1045
12:43:31	1120.00	1125.00	1125.00	-65.00	1	1044
12:42:44	1120.00	1125.00	1125.00	-65.00	1	1043
12:42:08	1125.00	1130.00	1125.00	-65.00	1	1042
12:41:55	1120.00	1125.00	1125.00	-65.00	1	1041
12:41:10	1120.00	1125.00	1125.00	-65.00	2	1040
12:40:58	1120.00	1125.00	1125.00	-65.00	2	1038
12:40:50	1120.00	1130.00	1120.00	-70.00	1	1036
12:40:09	1125.00	1130.00	1125.00	-65.00	1	1035
12:40:06	1120.00	1125.00	1125.00	-65.00	1	1034
12:40:06	1120.00	1125.00	1125.00	-65.00	1	1033
12:40:06	1120.00	1125.00	1125.00	-65.00	1	1032
12:40:02	1125.00	1130.00	1125.00	-65.00	1	1031
12:40:02	1125.00	1130.00	1125.00	-65.00	1	1030
12:39:23	1125.00	1130.00	1125.00	-65.00	1	1029
12:39:16	1125.00	1130.00	1125.00	-65.00	1	1028
12:38:27	1125.00	1130.00	1125.00	-65.00	1	1027
12:38:18	1125.00	1130.00	1125.00	-65.00	1	1026
12:38:08	1125.00	1130.00	1125.00	-65.00	2	1025
12:37:42	1125.00	1130.00	1125.00	-65.00	1	1023
12:37:18	1125.00	1130.00	1125.00	-65.00	1	1022
12:36:45	1125.00	1130.00	1125.00	-65.00	1	1021
12:35:15	1125.00	1130.00	1125.00	-65.00	2	1020
12:34:27	1125.00	1135.00	1125.00	-65.00	1	1018
12:33:56	1130.00	1135.00	1130.00	-60.00	1	1017
12:33:00	1125.00	1135.00	1125.00	-65.00	1	1016
12:32:42	1125.00	1130.00	1130.00	-60.00	2	1015
12:32:42	1130.00	1135.00	1130.00	-60.00	4	1013
12:32:34	1125.00	1130.00	1130.00	-60.00	6	1009
12:31:26	1125.00	1130.00	1125.00	-65.00	1	1003
12:29:52	1125.00	1130.00	1125.00	-65.00	1	1002
12:29:30	1125.00	1130.00	1125.00	-65.00	1	1001
12:28:46	1125.00	1135.00	1125.00	-65.00	1	1000
12:28:43	1125.00	1130.00	1130.00	-60.00	1	999
12:28:25	1130.00	1135.00	1130.00	-60.00	1	998
12:28:18	1130.00	1135.00	1130.00	-60.00	1	997
12:28:08	1130.00	1135.00	1130.00	-60.00	1	996
12:26:44	1130.00	1135.00	1130.00	-60.00	1	995
12:26:26	1130.00	1135.00	1130.00	-60.00	1	994
12:25:55	1130.00	1135.00	1130.00	-60.00	1	993
12:25:43	1130.00	1135.00	1130.00	-60.00	1	992
12:25:10	1130.00	1135.00	1130.00	-60.00	1	991
12:24:30	1130.00	1135.00	1130.00	-60.00	1	990
12:24:30	1130.00	1135.00	1130.00	-60.00	1	989
12:23:36	1130.00	1135.00	1130.00	-60.00	1	988
12:23:04	1130.00	1135.00	1130.00	-60.00	1	987
12:22:02	1130.00	1135.00	1130.00	-60.00	1	986
12:20:28	1130.00	1140.00	1130.00	-60.00	1	985
12:20:13	1130.00	1140.00	1130.00	-60.00	1	984
12:18:54	1135.00	1140.00	1135.00	-55.00	1	983
12:18:18	1135.00	1140.00	1135.00	-55.00	2	982
12:18:07	1130.00	1135.00	1135.00	-55.00	5	980
12:17:23	1130.00	1135.00	1130.00	-60.00	1	975
12:17:20	1130.00	1135.00	1130.00	-60.00	1	974
12:15:46	1130.00	1135.00	1130.00	-60.00	1	973
12:14:32	1130.00	1135.00	1130.00	-60.00	1	972
12:14:12	1130.00	1135.00	1130.00	-60.00	1	971
12:13:12	1130.00	1135.00	1130.00	-60.00	2	970
12:11:41	1130.00	1135.00	1130.00	-60.00	1	968
12:10:32	1125.00	1130.00	1130.00	-60.00	2	967
12:09:30	1130.00	1135.00	1130.00	-60.00	1	965
12:08:50	1130.00	1135.00	1130.00	-60.00	1	964
12:07:56	1130.00	1135.00	1130.00	-60.00	1	963
12:07:28	1125.00	1130.00	1130.00	-60.00	1	962
12:07:28	1125.00	1130.00	1130.00	-60.00	1	961
12:07:13	1125.00	1130.00	1130.00	-60.00	2	960
12:06:50	1125.00	1130.00	1130.00	-60.00	2	958
12:06:49	1130.00	1135.00	1130.00	-60.00	1	956
12:06:46	1130.00	1135.00	1130.00	-60.00	1	955
12:06:23	1130.00	1135.00	1130.00	-60.00	1	954
12:06:00	1130.00	1135.00	1130.00	-60.00	1	953
12:05:22	1130.00	1135.00	1130.00	-60.00	1	952
12:05:13	1130.00	1135.00	1130.00	-60.00	1	951
12:05:07	1130.00	1135.00	1130.00	-60.00	1	950
12:04:50	1130.00	1135.00	1130.00	-60.00	1	949
12:03:17	1130.00	1135.00	1130.00	-60.00	1	948
12:03:09	1130.00	1135.00	1130.00	-60.00	1	947
12:02:06	1130.00	1135.00	1130.00	-60.00	1	946
12:01:44	1130.00	1135.00	1130.00	-60.00	1	945
12:00:44	1130.00	1135.00	1135.00	-55.00	2	944
12:00:44	1130.00	1135.00	1135.00	-55.00	1	942
12:00:44	1130.00	1135.00	1135.00	-55.00	1	941
12:00:18	1130.00	1135.00	1130.00	-60.00	1	940
12:00:11	1130.00	1135.00	1130.00	-60.00	1	939
11:59:10	1130.00	1135.00	1135.00	-55.00	1	938
11:58:38	1130.00	1135.00	1130.00	-60.00	1	937
11:57:27	1130.00	1135.00	1130.00	-60.00	1	936
11:57:10	1130.00	1135.00	1135.00	-55.00	1	935
11:57:05	1130.00	1135.00	1130.00	-60.00	1	934
11:56:29	1125.00	1130.00	1130.00	-60.00	2	933
11:55:33	1125.00	1130.00	1130.00	-60.00	1	931
11:54:47	1125.00	1130.00	1130.00	-60.00	2	930
11:54:36	1125.00	1130.00	1125.00	-65.00	1	928
11:53:13	1120.00	1125.00	1125.00	-65.00	1	927
11:53:02	1125.00	1130.00	1125.00	-65.00	2	926
11:52:44	1125.00	1130.00	1125.00	-65.00	1	924
11:52:16	1120.00	1125.00	1125.00	-65.00	1	923
11:51:56	1125.00	1130.00	1125.00	-65.00	1	922
11:51:46	1125.00	1130.00	1125.00	-65.00	1	921
11:51:09	1120.00	1125.00	1125.00	-65.00	1	920
11:50:51	1125.00	1130.00	1125.00	-65.00	1	919
11:50:14	1120.00	1125.00	1125.00	-65.00	1	918
11:50:14	1125.00	1130.00	1125.00	-65.00	1	917
11:48:55	1125.00	1130.00	1125.00	-65.00	1	916
11:46:41	1120.00	1125.00	1125.00	-65.00	1	915
11:46:31	1125.00	1130.00	1125.00	-65.00	1	914
11:46:04	1125.00	1130.00	1125.00	-65.00	1	913
11:45:45	1125.00	1130.00	1125.00	-65.00	2	912
11:45:00	1125.00	1130.00	1130.00	-60.00	1	910
11:44:06	1120.00	1125.00	1125.00	-65.00	2	909
11:43:44	1125.00	1130.00	1125.00	-65.00	1	907
11:43:42	1120.00	1125.00	1125.00	-65.00	2	906
11:43:34	1120.00	1125.00	1125.00	-65.00	1	904
11:43:13	1120.00	1130.00	1120.00	-70.00	1	903
11:43:08	1120.00	1130.00	1120.00	-70.00	1	902
11:41:35	1125.00	1130.00	1125.00	-65.00	1	901
11:40:35	1120.00	1125.00	1125.00	-65.00	1	900
11:40:23	1120.00	1125.00	1120.00	-70.00	1	899
11:40:02	1125.00	1130.00	1125.00	-65.00	1	898
11:39:18	1120.00	1125.00	1125.00	-65.00	1	897
11:39:18	1125.00	1130.00	1120.00	-70.00	6	896
11:39:18	1125.00	1130.00	1125.00	-65.00	5	890
11:38:29	1125.00	1130.00	1125.00	-65.00	1	885
11:37:57	1125.00	1130.00	1125.00	-65.00	1	884
11:37:57	1125.00	1130.00	1125.00	-65.00	1	883
11:37:32	1125.00	1130.00	1125.00	-65.00	1	882
11:36:56	1125.00	1130.00	1125.00	-65.00	1	881
11:36:47	1125.00	1130.00	1130.00	-60.00	1	880
11:35:53	1125.00	1130.00	1125.00	-65.00	1	879
11:35:23	1125.00	1130.00	1125.00	-65.00	1	878
11:34:41	1125.00	1130.00	1125.00	-65.00	1	877
11:34:39	1125.00	1130.00	1125.00	-65.00	1	876
11:33:50	1125.00	1130.00	1125.00	-65.00	1	875
11:33:48	1125.00	1130.00	1130.00	-60.00	1	874
11:33:22	1125.00	1130.00	1130.00	-60.00	1	873
11:32:47	1125.00	1130.00	1130.00	-60.00	1	872
11:32:17	1125.00	1130.00	1125.00	-65.00	1	871
11:31:50	1125.00	1130.00	1125.00	-65.00	1	870
11:31:46	1125.00	1130.00	1125.00	-65.00	1	869
11:30:44	1125.00	1130.00	1125.00	-65.00	1	868
11:30:00	1125.00	1130.00	1125.00	-65.00	1	867
11:29:11	1125.00	1135.00	1125.00	-65.00	1	866
11:29:06	1130.00	1135.00	1130.00	-60.00	1	865
11:29:00	1130.00	1135.00	1130.00	-60.00	1	864
11:28:42	1130.00	1135.00	1130.00	-60.00	1	863
11:27:45	1130.00	1135.00	1130.00	-60.00	1	862
11:27:38	1130.00	1135.00	1130.00	-60.00	1	861
11:26:09	1130.00	1135.00	1130.00	-60.00	1	860
11:26:05	1130.00	1135.00	1130.00	-60.00	1	859
11:25:40	1130.00	1135.00	1130.00	-60.00	1	858
11:25:05	1130.00	1135.00	1130.00	-60.00	1	857
11:24:58	1130.00	1135.00	1130.00	-60.00	1	856
11:24:51	1130.00	1135.00	1130.00	-60.00	1	855
11:24:32	1130.00	1135.00	1130.00	-60.00	1	854
11:23:56	1125.00	1130.00	1130.00	-60.00	5	853
11:23:18	1125.00	1130.00	1125.00	-65.00	1	848
11:23:03	1130.00	1135.00	1130.00	-60.00	1	847
11:23:00	1130.00	1135.00	1130.00	-60.00	1	846
11:22:59	1130.00	1135.00	1130.00	-60.00	1	845
11:22:54	1125.00	1130.00	1130.00	-60.00	2	844
11:22:06	1125.00	1135.00	1125.00	-65.00	1	842
11:21:26	1130.00	1135.00	1130.00	-60.00	1	841
11:21:21	1125.00	1130.00	1130.00	-60.00	10	840
11:20:27	1125.00	1130.00	1125.00	-65.00	1	830
11:20:25	1125.00	1130.00	1125.00	-65.00	1	829
11:19:53	1125.00	1130.00	1125.00	-65.00	1	828
11:19:31	1120.00	1125.00	1125.00	-65.00	1	827
11:18:25	1125.00	1130.00	1125.00	-65.00	1	826
11:18:20	1125.00	1130.00	1125.00	-65.00	1	825
11:18:10	1125.00	1130.00	1125.00	-65.00	1	824
11:18:00	1125.00	1130.00	1125.00	-65.00	1	823
11:17:57	1125.00	1130.00	1125.00	-65.00	1	822
11:17:44	1125.00	1130.00	1125.00	-65.00	1	821
11:17:36	1125.00	1130.00	1125.00	-65.00	1	820
11:17:14	1120.00	1125.00	1125.00	-65.00	1	819
11:16:53	1120.00	1125.00	1125.00	-65.00	1	818
11:16:47	1120.00	1125.00	1120.00	-70.00	1	817
11:15:44	1115.00	1125.00	1115.00	-75.00	1	816
11:15:43	1115.00	1120.00	1120.00	-70.00	1	815
11:15:42	1115.00	1120.00	1120.00	-70.00	1	814
11:15:36	1115.00	1120.00	1120.00	-70.00	1	813
11:15:34	1115.00	1120.00	1120.00	-70.00	1	812
11:15:14	1115.00	1120.00	1115.00	-75.00	1	811
11:14:46	1115.00	1120.00	1115.00	-75.00	1	810
11:14:45	1115.00	1120.00	1115.00	-75.00	1	809
11:14:25	1115.00	1120.00	1115.00	-75.00	2	808
11:14:12	1115.00	1120.00	1115.00	-75.00	4	806
11:14:03	1115.00	1120.00	1115.00	-75.00	1	802
11:14:03	1115.00	1120.00	1115.00	-75.00	1	801
11:13:41	1115.00	1120.00	1115.00	-75.00	1	800
11:13:31	1110.00	1115.00	1115.00	-75.00	3	799
11:13:31	1110.00	1115.00	1115.00	-75.00	1	796
11:13:31	1110.00	1115.00	1115.00	-75.00	1	795
11:13:30	1110.00	1115.00	1115.00	-75.00	1	794
11:13:08	1110.00	1115.00	1115.00	-75.00	1	793
11:12:41	1115.00	1120.00	1115.00	-75.00	3	792
11:12:11	1115.00	1120.00	1115.00	-75.00	2	789
11:12:08	1115.00	1120.00	1115.00	-75.00	1	787
11:11:55	1115.00	1120.00	1115.00	-75.00	1	786
11:11:45	1115.00	1120.00	1115.00	-75.00	1	785
11:11:27	1115.00	1120.00	1115.00	-75.00	1	784
11:11:09	1115.00	1120.00	1115.00	-75.00	1	783
11:11:04	1115.00	1120.00	1115.00	-75.00	1	782
11:11:02	1115.00	1120.00	1115.00	-75.00	1	781
11:10:56	1110.00	1115.00	1115.00	-75.00	4	780
11:10:42	1110.00	1115.00	1115.00	-75.00	1	776
11:10:35	1110.00	1115.00	1110.00	-80.00	1	775
11:10:24	1115.00	1120.00	1115.00	-75.00	1	774
11:10:22	1115.00	1120.00	1115.00	-75.00	2	773
11:10:14	1115.00	1120.00	1115.00	-75.00	1	771
11:10:12	1115.00	1120.00	1115.00	-75.00	1	770
11:10:07	1115.00	1120.00	1115.00	-75.00	1	769
11:09:34	1115.00	1120.00	1115.00	-75.00	1	768
11:09:17	1115.00	1125.00	1115.00	-75.00	1	767
11:09:16	1115.00	1125.00	1115.00	-75.00	1	766
11:09:14	1120.00	1125.00	1120.00	-70.00	2	765
11:09:12	1120.00	1125.00	1120.00	-70.00	1	763
11:09:10	1120.00	1125.00	1120.00	-70.00	1	762
11:09:04	1120.00	1125.00	1120.00	-70.00	1	761
11:09:02	1120.00	1125.00	1120.00	-70.00	1	760
11:09:01	1120.00	1125.00	1120.00	-70.00	1	759
11:08:37	1120.00	1125.00	1120.00	-70.00	3	758
11:08:26	1120.00	1125.00	1120.00	-70.00	2	755
11:08:17	1120.00	1125.00	1120.00	-70.00	1	753
11:08:15	1120.00	1125.00	1120.00	-70.00	1	752
11:08:10	1120.00	1125.00	1120.00	-70.00	1	751
11:08:04	1120.00	1125.00	1120.00	-70.00	1	750
11:08:00	1120.00	1125.00	1120.00	-70.00	1	749
11:07:59	1120.00	1125.00	1120.00	-70.00	1	748
11:07:38	1120.00	1125.00	1120.00	-70.00	1	747
11:07:29	1120.00	1125.00	1120.00	-70.00	1	746
11:07:08	1120.00	1125.00	1120.00	-70.00	1	745
11:06:34	1125.00	1130.00	1125.00	-65.00	1	744
11:06:34	1125.00	1130.00	1125.00	-65.00	1	743
11:06:34	1125.00	1130.00	1125.00	-65.00	2	742
11:06:34	1125.00	1130.00	1125.00	-65.00	1	740
11:06:34	1125.00	1130.00	1125.00	-65.00	1	739
11:06:28	1125.00	1130.00	1125.00	-65.00	1	738
11:06:28	1125.00	1130.00	1125.00	-65.00	3	737
11:06:28	1125.00	1130.00	1125.00	-65.00	4	734
11:06:28	1125.00	1130.00	1125.00	-65.00	1	730
11:06:28	1125.00	1130.00	1125.00	-65.00	1	729
11:06:28	1125.00	1130.00	1125.00	-65.00	2	728
11:06:28	1125.00	1130.00	1125.00	-65.00	1	726
11:06:26	1125.00	1130.00	1125.00	-65.00	1	725
11:06:13	1125.00	1130.00	1125.00	-65.00	1	724
11:05:56	1125.00	1130.00	1125.00	-65.00	1	723
11:05:50	1125.00	1130.00	1125.00	-65.00	3	722
11:05:03	1125.00	1130.00	1130.00	-60.00	1	719
11:04:42	1125.00	1130.00	1125.00	-65.00	1	718
11:04:23	1125.00	1130.00	1125.00	-65.00	1	717
11:04:10	1125.00	1130.00	1130.00	-60.00	1	716
11:03:37	1125.00	1130.00	1125.00	-65.00	1	715
11:03:36	1125.00	1130.00	1125.00	-65.00	1	714
11:03:23	1125.00	1130.00	1125.00	-65.00	1	713
11:02:50	1125.00	1130.00	1125.00	-65.00	1	712
11:02:28	1125.00	1130.00	1130.00	-60.00	7	711
11:02:28	1130.00	1135.00	1130.00	-60.00	1	704
11:02:26	1130.00	1135.00	1130.00	-60.00	1	703
11:02:24	1130.00	1135.00	1130.00	-60.00	1	702
11:02:21	1130.00	1135.00	1130.00	-60.00	1	701
11:02:19	1130.00	1135.00	1130.00	-60.00	1	700
11:01:27	1130.00	1135.00	1130.00	-60.00	2	699
11:01:20	1130.00	1135.00	1130.00	-60.00	1	697
11:01:17	1130.00	1135.00	1130.00	-60.00	1	696
11:00:32	1130.00	1135.00	1130.00	-60.00	1	695
11:00:31	1130.00	1135.00	1130.00	-60.00	1	694
11:00:23	1130.00	1135.00	1130.00	-60.00	1	693
11:00:17	1130.00	1135.00	1130.00	-60.00	1	692
10:59:44	1130.00	1135.00	1130.00	-60.00	1	691
10:59:20	1130.00	1135.00	1135.00	-55.00	1	690
10:59:03	1130.00	1135.00	1130.00	-60.00	2	689
10:58:53	1130.00	1135.00	1130.00	-60.00	1	687
10:58:11	1130.00	1135.00	1130.00	-60.00	1	686
10:57:41	1130.00	1135.00	1130.00	-60.00	1	685
10:57:11	1130.00	1135.00	1130.00	-60.00	1	684
10:56:38	1130.00	1135.00	1130.00	-60.00	1	683
10:55:09	1130.00	1135.00	1135.00	-55.00	1	682
10:55:05	1130.00	1135.00	1130.00	-60.00	1	681
10:54:50	1130.00	1135.00	1130.00	-60.00	1	680
10:54:44	1130.00	1135.00	1130.00	-60.00	1	679
10:54:05	1130.00	1140.00	1130.00	-60.00	1	678
10:53:46	1135.00	1140.00	1135.00	-55.00	1	677
10:53:37	1135.00	1140.00	1135.00	-55.00	2	676
10:53:32	1135.00	1140.00	1135.00	-55.00	1	674
10:53:20	1135.00	1140.00	1135.00	-55.00	1	673
10:52:55	1135.00	1140.00	1135.00	-55.00	1	672
10:52:38	1135.00	1140.00	1135.00	-55.00	1	671
10:52:17	1130.00	1135.00	1135.00	-55.00	7	670
10:52:00	1130.00	1135.00	1130.00	-60.00	1	663
10:51:59	1130.00	1135.00	1130.00	-60.00	1	662
10:51:45	1130.00	1135.00	1135.00	-55.00	2	661
10:51:37	1130.00	1135.00	1135.00	-55.00	1	659
10:50:37	1130.00	1135.00	1130.00	-60.00	1	658
10:50:30	1130.00	1135.00	1130.00	-60.00	1	657
10:50:26	1130.00	1135.00	1130.00	-60.00	1	656
10:50:23	1130.00	1135.00	1130.00	-60.00	1	655
10:50:23	1130.00	1135.00	1130.00	-60.00	1	654
10:50:08	1130.00	1135.00	1135.00	-55.00	1	653
10:50:07	1130.00	1135.00	1135.00	-55.00	1	652
10:49:59	1130.00	1135.00	1135.00	-55.00	1	651
10:49:25	1130.00	1135.00	1130.00	-60.00	2	650
10:49:22	1130.00	1135.00	1130.00	-60.00	1	648
10:49:22	1130.00	1135.00	1135.00	-55.00	1	647
10:49:21	1130.00	1135.00	1130.00	-60.00	1	646
10:49:21	1130.00	1135.00	1130.00	-60.00	1	645
10:49:09	1130.00	1135.00	1130.00	-60.00	1	644
10:48:53	1130.00	1135.00	1130.00	-60.00	1	643
10:48:30	1130.00	1135.00	1135.00	-55.00	1	642
10:48:11	1130.00	1135.00	1135.00	-55.00	1	641
10:47:57	1130.00	1135.00	1130.00	-60.00	1	640
10:47:20	1130.00	1135.00	1130.00	-60.00	1	639
10:47:06	1130.00	1135.00	1130.00	-60.00	1	638
10:46:59	1130.00	1135.00	1130.00	-60.00	1	637
10:46:33	1130.00	1135.00	1130.00	-60.00	1	636
10:46:18	1130.00	1135.00	1130.00	-60.00	1	635
10:46:17	1130.00	1135.00	1130.00	-60.00	1	634
10:45:47	1130.00	1135.00	1130.00	-60.00	1	633
10:44:48	1130.00	1135.00	1130.00	-60.00	1	632
10:44:21	1130.00	1135.00	1130.00	-60.00	1	631
10:44:14	1130.00	1135.00	1130.00	-60.00	1	630
10:44:10	1130.00	1135.00	1130.00	-60.00	1	629
10:43:46	1130.00	1135.00	1135.00	-55.00	2	628
10:43:01	1130.00	1135.00	1135.00	-55.00	1	626
10:42:43	1130.00	1135.00	1130.00	-60.00	1	625
10:42:41	1130.00	1135.00	1130.00	-60.00	1	624
10:42:03	1130.00	1135.00	1130.00	-60.00	1	623
10:42:01	1130.00	1135.00	1130.00	-60.00	1	622
10:41:58	1130.00	1135.00	1130.00	-60.00	1	621
10:41:58	1130.00	1135.00	1130.00	-60.00	1	620
10:41:42	1130.00	1135.00	1130.00	-60.00	1	619
10:41:08	1130.00	1135.00	1130.00	-60.00	1	618
10:41:03	1130.00	1135.00	1130.00	-60.00	1	617
10:40:22	1130.00	1140.00	1130.00	-60.00	1	616
10:40:16	1135.00	1140.00	1135.00	-55.00	1	615
10:40:08	1130.00	1135.00	1135.00	-55.00	1	614
10:39:59	1130.00	1135.00	1135.00	-55.00	1	613
10:39:52	1130.00	1135.00	1135.00	-55.00	1	612
10:39:38	1135.00	1140.00	1135.00	-55.00	1	611
10:39:35	1135.00	1140.00	1135.00	-55.00	1	610
10:39:23	1135.00	1140.00	1135.00	-55.00	1	609
10:39:22	1135.00	1140.00	1135.00	-55.00	1	608
10:39:12	1135.00	1140.00	1135.00	-55.00	1	607
10:39:05	1135.00	1140.00	1135.00	-55.00	1	606
10:39:01	1135.00	1140.00	1135.00	-55.00	1	605
10:38:59	1135.00	1140.00	1135.00	-55.00	1	604
10:38:36	1135.00	1140.00	1135.00	-55.00	1	603
10:38:36	1135.00	1140.00	1135.00	-55.00	1	602
10:38:33	1135.00	1140.00	1135.00	-55.00	1	601
10:38:28	1135.00	1140.00	1135.00	-55.00	1	600
10:38:27	1135.00	1140.00	1135.00	-55.00	1	599
10:38:15	1135.00	1140.00	1135.00	-55.00	1	598
10:38:15	1135.00	1140.00	1135.00	-55.00	2	597
10:38:13	1135.00	1140.00	1135.00	-55.00	1	595
10:38:08	1135.00	1140.00	1135.00	-55.00	2	594
10:38:02	1135.00	1140.00	1135.00	-55.00	1	592
10:38:00	1135.00	1140.00	1135.00	-55.00	1	591
10:37:55	1135.00	1140.00	1135.00	-55.00	1	590
10:36:36	1135.00	1140.00	1135.00	-55.00	1	589
10:36:29	1135.00	1140.00	1135.00	-55.00	1	588
10:36:14	1140.00	1145.00	1140.00	-50.00	1	587
10:36:14	1140.00	1145.00	1140.00	-50.00	1	586
10:36:14	1140.00	1145.00	1140.00	-50.00	2	585
10:36:14	1140.00	1145.00	1140.00	-50.00	5	583
10:36:14	1140.00	1145.00	1140.00	-50.00	3	578
10:36:14	1140.00	1145.00	1140.00	-50.00	2	575
10:36:14	1140.00	1145.00	1140.00	-50.00	1	573
10:36:14	1140.00	1145.00	1140.00	-50.00	2	572
10:36:14	1140.00	1145.00	1140.00	-50.00	10	570
10:35:31	1140.00	1145.00	1140.00	-50.00	1	560
10:35:20	1140.00	1145.00	1140.00	-50.00	1	559
10:35:02	1140.00	1145.00	1140.00	-50.00	1	558
10:34:56	1140.00	1145.00	1140.00	-50.00	1	557
10:34:44	1140.00	1145.00	1140.00	-50.00	1	556
10:33:23	1140.00	1150.00	1140.00	-50.00	1	555
10:33:13	1140.00	1145.00	1145.00	-45.00	2	554
10:33:00	1140.00	1145.00	1145.00	-45.00	1	552
10:32:40	1140.00	1145.00	1145.00	-45.00	1	551
10:32:21	1145.00	1150.00	1145.00	-45.00	1	550
10:32:15	1145.00	1150.00	1145.00	-45.00	1	549
10:31:50	1145.00	1150.00	1145.00	-45.00	1	548
10:30:57	1145.00	1150.00	1145.00	-45.00	2	547
10:30:57	1145.00	1150.00	1145.00	-45.00	2	545
10:30:17	1145.00	1150.00	1145.00	-45.00	1	543
10:29:06	1145.00	1150.00	1150.00	-40.00	1	542
10:28:59	1145.00	1150.00	1145.00	-45.00	1	541
10:28:50	1145.00	1150.00	1145.00	-45.00	1	540
10:28:44	1145.00	1150.00	1145.00	-45.00	1	539
10:28:43	1140.00	1145.00	1145.00	-45.00	7	538
10:27:30	1140.00	1145.00	1140.00	-50.00	1	531
10:27:11	1140.00	1145.00	1140.00	-50.00	1	530
10:27:07	1140.00	1145.00	1140.00	-50.00	1	529
10:26:57	1140.00	1145.00	1140.00	-50.00	1	528
10:25:38	1140.00	1145.00	1140.00	-50.00	1	527
10:25:36	1140.00	1145.00	1140.00	-50.00	1	526
10:24:58	1140.00	1145.00	1140.00	-50.00	1	525
10:24:16	1140.00	1145.00	1140.00	-50.00	1	524
10:24:05	1140.00	1145.00	1140.00	-50.00	1	523
10:24:05	1140.00	1145.00	1145.00	-45.00	1	522
10:23:48	1140.00	1145.00	1140.00	-50.00	1	521
10:23:44	1140.00	1145.00	1145.00	-45.00	1	520
10:23:16	1145.00	1150.00	1145.00	-45.00	1	519
10:23:12	1145.00	1150.00	1145.00	-45.00	1	518
10:23:12	1145.00	1150.00	1145.00	-45.00	1	517
10:22:58	1145.00	1150.00	1145.00	-45.00	1	516
10:22:47	1145.00	1150.00	1145.00	-45.00	2	515
10:22:42	1145.00	1150.00	1145.00	-45.00	1	513
10:22:42	1145.00	1150.00	1145.00	-45.00	1	512
10:22:32	1145.00	1150.00	1145.00	-45.00	1	511
10:22:31	1145.00	1150.00	1145.00	-45.00	1	510
10:21:08	1145.00	1150.00	1145.00	-45.00	1	509
10:21:02	1145.00	1150.00	1145.00	-45.00	1	508
10:20:59	1145.00	1150.00	1145.00	-45.00	1	507
10:20:49	1145.00	1150.00	1145.00	-45.00	1	506
10:20:44	1145.00	1150.00	1145.00	-45.00	1	505
10:20:41	1145.00	1150.00	1145.00	-45.00	1	504
10:20:35	1145.00	1150.00	1145.00	-45.00	1	503
10:20:27	1145.00	1150.00	1145.00	-45.00	1	502
10:20:23	1145.00	1150.00	1145.00	-45.00	2	501
10:20:18	1145.00	1150.00	1145.00	-45.00	1	499
10:20:03	1145.00	1150.00	1145.00	-45.00	1	498
10:20:00	1145.00	1150.00	1145.00	-45.00	1	497
10:20:00	1145.00	1150.00	1145.00	-45.00	2	496
10:19:26	1145.00	1150.00	1145.00	-45.00	1	494
10:19:15	1145.00	1150.00	1145.00	-45.00	1	493
10:19:10	1145.00	1150.00	1145.00	-45.00	1	492
10:18:54	1145.00	1150.00	1145.00	-45.00	2	491
10:18:49	1145.00	1150.00	1145.00	-45.00	1	489
10:18:37	1145.00	1150.00	1145.00	-45.00	2	488
10:18:23	1145.00	1150.00	1145.00	-45.00	1	486
10:17:53	1145.00	1150.00	1145.00	-45.00	1	485
10:17:09	1145.00	1150.00	1145.00	-45.00	1	484
10:17:03	1145.00	1150.00	1145.00	-45.00	2	483
10:16:44	1145.00	1150.00	1145.00	-45.00	1	481
10:16:39	1145.00	1150.00	1150.00	-40.00	2	480
10:16:35	1145.00	1150.00	1150.00	-40.00	1	478
10:16:21	1145.00	1150.00	1145.00	-45.00	1	477
10:16:20	1145.00	1150.00	1145.00	-45.00	1	476
10:16:20	1145.00	1150.00	1145.00	-45.00	1	475
10:16:20	1145.00	1150.00	1145.00	-45.00	1	474
10:16:20	1150.00	1155.00	1150.00	-40.00	45	473
10:16:20	1150.00	1155.00	1150.00	-40.00	1	428
10:16:19	1150.00	1155.00	1150.00	-40.00	1	427
10:16:09	1150.00	1155.00	1150.00	-40.00	1	426
10:16:09	1150.00	1155.00	1150.00	-40.00	1	425
10:15:13	1150.00	1155.00	1150.00	-40.00	1	424
10:14:47	1150.00	1155.00	1150.00	-40.00	1	423
10:13:14	1150.00	1155.00	1150.00	-40.00	1	422
10:12:06	1150.00	1155.00	1155.00	-35.00	2	421
10:11:41	1150.00	1155.00	1150.00	-40.00	1	419
10:11:38	1150.00	1155.00	1150.00	-40.00	1	418
10:11:00	1150.00	1155.00	1150.00	-40.00	1	417
10:10:08	1150.00	1155.00	1150.00	-40.00	1	416
10:09:57	1150.00	1155.00	1155.00	-35.00	1	415
10:09:46	1150.00	1155.00	1150.00	-40.00	1	414
10:08:55	1150.00	1155.00	1155.00	-35.00	1	413
10:08:35	1150.00	1155.00	1150.00	-40.00	1	412
10:08:16	1150.00	1155.00	1155.00	-35.00	1	411
10:08:10	1155.00	1160.00	1155.00	-35.00	1	410
10:08:08	1155.00	1160.00	1155.00	-35.00	1	409
10:08:02	1150.00	1155.00	1155.00	-35.00	1	408
10:07:02	1150.00	1160.00	1150.00	-40.00	1	407
10:07:01	1155.00	1160.00	1155.00	-35.00	1	406
10:06:59	1155.00	1160.00	1155.00	-35.00	2	405
10:06:46	1150.00	1155.00	1155.00	-35.00	1	403
10:06:45	1150.00	1155.00	1155.00	-35.00	1	402
10:06:41	1150.00	1155.00	1155.00	-35.00	1	401
10:05:52	1150.00	1155.00	1150.00	-40.00	1	400
10:05:29	1150.00	1155.00	1150.00	-40.00	1	399
10:05:20	1150.00	1155.00	1150.00	-40.00	1	398
10:04:53	1150.00	1155.00	1155.00	-35.00	1	397
10:04:43	1150.00	1155.00	1150.00	-40.00	1	396
10:04:41	1150.00	1155.00	1150.00	-40.00	1	395
10:04:32	1150.00	1155.00	1150.00	-40.00	1	394
10:04:26	1150.00	1155.00	1150.00	-40.00	1	393
10:04:14	1150.00	1155.00	1150.00	-40.00	1	392
10:04:06	1150.00	1155.00	1150.00	-40.00	1	391
10:04:06	1150.00	1155.00	1150.00	-40.00	1	390
10:04:06	1155.00	1160.00	1155.00	-35.00	35	389
10:02:04	1160.00	1165.00	1160.00	-30.00	1	354
10:02:00	1155.00	1160.00	1160.00	-30.00	1	353
10:01:49	1155.00	1160.00	1160.00	-30.00	1	352
10:01:26	1155.00	1160.00	1160.00	-30.00	1	351
10:01:08	1160.00	1165.00	1160.00	-30.00	1	350
10:00:59	1160.00	1165.00	1160.00	-30.00	1	349
10:00:58	1155.00	1165.00	1165.00	-25.00	1	348
10:00:50	1155.00	1165.00	1155.00	-35.00	1	347
10:00:46	1160.00	1165.00	1160.00	-30.00	1	346
10:00:38	1160.00	1165.00	1160.00	-30.00	1	345
10:00:30	1155.00	1160.00	1160.00	-30.00	1	344
10:00:19	1155.00	1160.00	1160.00	-30.00	1	343
10:00:11	1155.00	1160.00	1160.00	-30.00	1	342
10:00:03	1160.00	1165.00	1160.00	-30.00	1	341
10:00:03	1155.00	1160.00	1160.00	-30.00	1	340
10:00:03	1155.00	1160.00	1160.00	-30.00	1	339
09:59:40	1155.00	1165.00	1155.00	-35.00	4	338
09:59:18	1155.00	1160.00	1160.00	-30.00	2	334
09:59:17	1155.00	1160.00	1155.00	-35.00	1	332
09:59:13	1155.00	1160.00	1160.00	-30.00	2	331
09:58:58	1155.00	1160.00	1160.00	-30.00	1	329
09:58:53	1155.00	1160.00	1160.00	-30.00	1	328
09:58:40	1155.00	1160.00	1160.00	-30.00	1	327
09:58:23	1155.00	1160.00	1160.00	-30.00	1	326
09:58:18	1155.00	1160.00	1160.00	-30.00	1	325
09:58:17	1155.00	1160.00	1160.00	-30.00	1	324
09:57:44	1155.00	1160.00	1155.00	-35.00	1	323
09:56:39	1155.00	1160.00	1155.00	-35.00	1	322
09:56:11	1155.00	1160.00	1155.00	-35.00	1	321
09:55:45	1155.00	1160.00	1155.00	-35.00	1	320
09:55:28	1155.00	1160.00	1155.00	-35.00	1	319
09:55:25	1155.00	1160.00	1155.00	-35.00	1	318
09:55:10	1155.00	1160.00	1155.00	-35.00	1	317
09:55:08	1155.00	1160.00	1155.00	-35.00	1	316
09:54:57	1155.00	1160.00	1155.00	-35.00	1	315
09:54:47	1155.00	1160.00	1155.00	-35.00	3	314
09:54:38	1160.00	1165.00	1160.00	-30.00	14	311
09:54:38	1160.00	1165.00	1160.00	-30.00	1	297
09:54:28	1160.00	1165.00	1160.00	-30.00	1	296
09:54:22	1160.00	1165.00	1160.00	-30.00	1	295
09:53:05	1160.00	1165.00	1160.00	-30.00	1	294
09:51:32	1160.00	1165.00	1160.00	-30.00	1	293
09:51:23	1160.00	1165.00	1160.00	-30.00	1	292
09:51:22	1160.00	1165.00	1160.00	-30.00	1	291
09:51:16	1160.00	1165.00	1160.00	-30.00	1	290
09:50:34	1160.00	1165.00	1160.00	-30.00	2	289
09:50:00	1160.00	1165.00	1160.00	-30.00	1	287
09:49:59	1160.00	1165.00	1160.00	-30.00	1	286
09:48:27	1160.00	1165.00	1165.00	-25.00	1	285
09:48:26	1160.00	1165.00	1160.00	-30.00	1	284
09:46:27	1155.00	1160.00	1160.00	-30.00	1	283
09:46:03	1155.00	1165.00	1165.00	-25.00	1	282
09:46:02	1155.00	1160.00	1160.00	-30.00	1	281
09:45:56	1155.00	1160.00	1160.00	-30.00	1	280
09:45:50	1160.00	1165.00	1160.00	-30.00	2	279
09:45:49	1160.00	1165.00	1160.00	-30.00	1	277
09:45:46	1160.00	1165.00	1160.00	-30.00	1	276
09:45:45	1160.00	1165.00	1160.00	-30.00	1	275
09:45:45	1160.00	1165.00	1160.00	-30.00	1	274
09:45:41	1160.00	1165.00	1160.00	-30.00	1	273
09:45:38	1160.00	1165.00	1160.00	-30.00	1	272
09:45:37	1160.00	1165.00	1160.00	-30.00	1	271
09:45:37	1160.00	1165.00	1160.00	-30.00	1	270
09:45:35	1160.00	1165.00	1160.00	-30.00	1	269
09:45:34	1160.00	1165.00	1160.00	-30.00	1	268
09:45:31	1160.00	1165.00	1160.00	-30.00	1	267
09:45:31	1160.00	1165.00	1160.00	-30.00	1	266
09:45:31	1160.00	1165.00	1160.00	-30.00	1	265
09:45:31	1160.00	1165.00	1160.00	-30.00	1	264
09:45:31	1160.00	1165.00	1160.00	-30.00	2	263
09:45:31	1160.00	1165.00	1160.00	-30.00	7	261
09:45:31	1160.00	1165.00	1160.00	-30.00	2	254
09:45:30	1160.00	1165.00	1160.00	-30.00	2	252
09:45:21	1160.00	1165.00	1160.00	-30.00	1	250
09:45:15	1160.00	1165.00	1160.00	-30.00	1	249
09:44:41	1160.00	1165.00	1160.00	-30.00	1	248
09:44:12	1160.00	1165.00	1160.00	-30.00	1	247
09:44:12	1160.00	1165.00	1160.00	-30.00	1	246
09:44:12	1165.00	1170.00	1165.00	-25.00	12	245
09:43:57	1165.00	1170.00	1165.00	-25.00	1	233
09:43:05	1165.00	1170.00	1165.00	-25.00	1	232
09:43:03	1165.00	1170.00	1165.00	-25.00	1	231
09:42:21	1165.00	1170.00	1165.00	-25.00	2	230
09:41:43	1165.00	1170.00	1170.00	-20.00	1	228
09:40:07	1165.00	1170.00	1170.00	-20.00	1	227
09:38:19	1165.00	1170.00	1170.00	-20.00	1	226
09:38:04	1165.00	1170.00	1170.00	-20.00	1	225
09:33:57	1170.00	1175.00	1170.00	-20.00	1	224
09:33:57	1170.00	1175.00	1170.00	-20.00	1	223
09:33:57	1170.00	1175.00	1170.00	-20.00	1	222
09:33:01	1170.00	1175.00	1175.00	-15.00	2	221
09:31:57	1170.00	1175.00	1175.00	-15.00	1	219
09:31:53	1165.00	1170.00	1170.00	-20.00	4	218
09:31:53	1165.00	1170.00	1170.00	-20.00	1	214
09:31:02	1165.00	1170.00	1165.00	-25.00	1	213
09:27:35	1165.00	1170.00	1165.00	-25.00	1	212
09:26:44	1165.00	1170.00	1165.00	-25.00	1	211
09:26:10	1165.00	1170.00	1165.00	-25.00	1	210
09:25:35	1165.00	1170.00	1170.00	-20.00	1	209
09:25:28	1170.00	1175.00	1170.00	-20.00	1	208
09:25:27	1170.00	1175.00	1170.00	-20.00	1	207
09:25:25	1170.00	1175.00	1170.00	-20.00	1	206
09:25:25	1170.00	1175.00	1170.00	-20.00	2	205
09:25:25	1170.00	1175.00	1170.00	-20.00	1	203
09:25:18	1170.00	1175.00	1170.00	-20.00	1	202
09:25:17	1170.00	1175.00	1170.00	-20.00	1	201
09:25:04	1170.00	1175.00	1170.00	-20.00	1	200
09:25:02	1170.00	1175.00	1170.00	-20.00	1	199
09:24:54	1170.00	1175.00	1170.00	-20.00	1	198
09:24:35	1170.00	1175.00	1170.00	-20.00	1	197
09:24:33	1170.00	1175.00	1170.00	-20.00	1	196
09:24:30	1170.00	1175.00	1170.00	-20.00	1	195
09:24:08	1170.00	1175.00	1175.00	-15.00	1	194
09:22:22	1170.00	1175.00	1175.00	-15.00	5	193
09:19:04	1170.00	1175.00	1175.00	-15.00	1	188
09:18:40	1170.00	1175.00	1175.00	-15.00	1	187
09:18:35	1170.00	1175.00	1175.00	-15.00	1	186
09:18:28	1170.00	1175.00	1175.00	-15.00	1	185
09:18:20	1170.00	1175.00	1175.00	-15.00	1	184
09:17:23	1170.00	1175.00	1175.00	-15.00	1	183
09:17:23	1170.00	1175.00	1170.00	-20.00	1	182
09:16:55	1170.00	1175.00	1170.00	-20.00	1	181
09:16:29	1165.00	1170.00	1170.00	-20.00	1	180
09:16:26	1165.00	1170.00	1170.00	-20.00	1	179
09:16:25	1165.00	1170.00	1170.00	-20.00	1	178
09:16:19	1165.00	1170.00	1170.00	-20.00	1	177
09:16:19	1165.00	1170.00	1170.00	-20.00	1	176
09:15:44	1165.00	1170.00	1170.00	-20.00	1	175
09:13:27	1165.00	1170.00	1165.00	-25.00	1	174
09:13:26	1165.00	1170.00	1165.00	-25.00	1	173
09:12:17	1160.00	1165.00	1165.00	-25.00	1	172
09:12:17	1160.00	1165.00	1165.00	-25.00	1	171
09:12:11	1160.00	1165.00	1165.00	-25.00	1	170
09:12:08	1160.00	1165.00	1165.00	-25.00	1	169
09:11:39	1160.00	1165.00	1160.00	-30.00	1	168
09:09:24	1160.00	1165.00	1160.00	-30.00	3	167
09:09:14	1160.00	1165.00	1160.00	-30.00	1	164
09:08:14	1160.00	1165.00	1160.00	-30.00	1	163
09:07:25	1160.00	1165.00	1160.00	-30.00	1	162
09:06:21	1155.00	1160.00	1160.00	-30.00	1	161
09:06:15	1155.00	1160.00	1155.00	-35.00	1	160
09:06:14	1155.00	1160.00	1160.00	-30.00	1	159
09:06:12	1155.00	1160.00	1160.00	-30.00	1	158
09:06:01	1155.00	1160.00	1155.00	-35.00	1	157
09:05:44	1155.00	1160.00	1160.00	-30.00	2	156
09:05:44	1155.00	1160.00	1160.00	-30.00	1	154
09:05:35	1155.00	1160.00	1160.00	-30.00	1	153
09:05:31	1155.00	1160.00	1160.00	-30.00	1	152
09:04:42	1155.00	1160.00	1160.00	-30.00	1	151
09:04:27	1155.00	1160.00	1160.00	-30.00	1	150
09:04:18	1155.00	1160.00	1155.00	-35.00	1	149
09:04:18	1155.00	1160.00	1155.00	-35.00	1	148
09:04:15	1155.00	1160.00	1155.00	-35.00	4	147
09:04:08	1155.00	1160.00	1155.00	-35.00	1	143
09:04:03	1155.00	1160.00	1155.00	-35.00	1	142
09:04:02	1155.00	1160.00	1155.00	-35.00	1	141
09:03:58	1155.00	1160.00	1160.00	-30.00	1	140
09:03:55	1155.00	1160.00	1155.00	-35.00	1	139
09:03:47	1155.00	1160.00	1160.00	-30.00	1	138
09:03:39	1155.00	1160.00	1160.00	-30.00	1	137
09:03:37	1155.00	1160.00	1160.00	-30.00	1	136
09:03:36	1160.00	1165.00	1160.00	-30.00	10	135
09:03:36	1160.00	1165.00	1160.00	-30.00	13	125
09:03:36	1160.00	1165.00	1160.00	-30.00	1	112
09:03:36	1160.00	1165.00	1160.00	-30.00	1	111
09:03:36	1165.00	1170.00	1165.00	-25.00	8	110
09:03:36	1165.00	1170.00	1165.00	-25.00	7	102
09:03:36	1165.00	1170.00	1165.00	-25.00	4	95
09:03:25	1165.00	1170.00	1170.00	-20.00	1	91
09:03:06	1170.00	1175.00	1170.00	-20.00	1	90
09:03:01	1170.00	1175.00	1170.00	-20.00	1	89
09:03:00	1165.00	1175.00	1175.00	-15.00	1	88
09:02:51	1170.00	1175.00	1170.00	-20.00	2	87
09:02:32	1165.00	1175.00	1175.00	-15.00	1	85
09:02:28	1170.00	1175.00	1170.00	-20.00	1	84
09:02:27	1170.00	1175.00	1170.00	-20.00	1	83
09:02:23	1170.00	1175.00	1170.00	-20.00	1	82
09:02:16	1170.00	1175.00	1170.00	-20.00	1	81
09:02:13	1170.00	1175.00	1170.00	-20.00	1	80
09:02:13	1170.00	1175.00	1170.00	-20.00	1	79
09:02:13	1170.00	1175.00	1170.00	-20.00	1	78
09:02:13	1170.00	1175.00	1170.00	-20.00	1	77
09:02:13	1165.00	1170.00	1170.00	-20.00	1	76
09:02:09	1165.00	1170.00	1170.00	-20.00	5	75
09:02:03	1165.00	1170.00	1170.00	-20.00	1	70
09:01:49	1165.00	1170.00	1165.00	-25.00	1	69
09:01:36	1160.00	1165.00	1165.00	-25.00	7	68
09:01:26	1160.00	1165.00	1165.00	-25.00	1	61
09:01:21	1160.00	1165.00	1165.00	-25.00	1	60
09:01:16	1160.00	1165.00	1165.00	-25.00	1	59
09:00:58	1160.00	1165.00	1165.00	-25.00	1	58
09:00:58	1160.00	1165.00	1165.00	-25.00	1	57
09:00:51	1160.00	1165.00	1165.00	-25.00	1	56
09:00:50	1160.00	1165.00	1160.00	-30.00	1	55
09:00:47	1165.00	1170.00	1165.00	-25.00	8	54
09:00:47	1165.00	1170.00	1165.00	-25.00	1	46
09:00:46	1165.00	1170.00	1165.00	-25.00	1	45
09:00:29	1165.00	1170.00	1165.00	-25.00	1	44
09:00:21	1165.00	1175.00	1165.00	-25.00	1	43
09:00:18	1165.00	1170.00	1170.00	-20.00	1	42
09:00:17	1170.00	1175.00	1170.00	-20.00	1	41
09:00:11	1165.00	1170.00	1170.00	-20.00	1	40
09:00:02	1165.00	1170.00	1165.00	-25.00	1	39
09:00:02	1165.00	1170.00	1165.00	-25.00	1	38
09:00:02	1170.00	1175.00	1170.00	-20.00	5	37
09:00:02	1170.00	1175.00	1170.00	-20.00	1	32
09:00:02	--	--	1170.00	-20.00	19	31

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 17 (256G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞大麥克好禮即享券

PChome 購物儲值100,000元

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

全家3000元虛擬禮物卡

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

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

App Store Card $ 2000 - 數位序號

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

POCO F8 Ultra 16GB/512GB

永豐金擬現增募資200億元　強化...

福懋油股東會流會　變更登記卡...

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

‧國銀富豪戶單月增1090人　5月底...
‧福懋油股東會流會　變更登記卡...
‧福懋油股東會流會　變更登記卡...

加密貨幣

比特幣BTC	60206.32	190.01	0.32%
以太幣ETH	1579.67	3.08	0.20%
瑞波幣XRP	1.05	0.00	0.28%
比特幣現金BCH	192.82	-3.96	-2.01%
萊特幣LTC	42.96	1.11	2.66%
卡達幣ADA	0.144854	0.00	-2.26%
波場幣TRX	0.322938	0.00	0.88%
恆星幣XLM	0.171384	-0.01	-3.43%

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。