最新外送專法三讀平台業者：尊重立法、平衡多方權益熱門中國證監會年度任務首重公司財務造假

更新報價

AES-KY (6781) 電子零組件業上市

1320.00 ▲+30.00 +2.33% 20.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+30.00	1,536	1320.00	27	1325.00	11	1335.00	1355.00	1315.00	1290.00

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	1320.00	1325.00	1320.00	+30.00	1	1536
13:30:00	1320.00	1325.00	1320.00	+30.00	91	1535
13:24:57	1325.00	1330.00	1325.00	+35.00	1	1444
13:24:55	1320.00	1325.00	1325.00	+35.00	8	1443
13:24:55	1320.00	1325.00	1325.00	+35.00	1	1435
13:24:52	1320.00	1325.00	1320.00	+30.00	1	1434
13:24:31	1320.00	1325.00	1320.00	+30.00	1	1433
13:24:31	1320.00	1325.00	1325.00	+35.00	1	1432
13:24:31	1320.00	1325.00	1320.00	+30.00	1	1431
13:24:28	1320.00	1330.00	1320.00	+30.00	4	1430
13:24:28	1320.00	1325.00	1325.00	+35.00	5	1426
13:24:28	1320.00	1325.00	1320.00	+30.00	2	1421
13:23:52	1320.00	1325.00	1325.00	+35.00	2	1419
13:23:29	1325.00	1330.00	1325.00	+35.00	1	1417
13:23:21	1320.00	1325.00	1325.00	+35.00	1	1416
13:23:19	1325.00	1330.00	1325.00	+35.00	2	1415
13:23:18	1325.00	1330.00	1325.00	+35.00	1	1413
13:23:13	1320.00	1325.00	1325.00	+35.00	1	1412
13:23:12	1325.00	1330.00	1325.00	+35.00	1	1411
13:23:10	1325.00	1330.00	1325.00	+35.00	1	1410
13:23:02	1325.00	1330.00	1325.00	+35.00	1	1409
13:22:58	1320.00	1325.00	1325.00	+35.00	2	1408
13:22:55	1325.00	1330.00	1325.00	+35.00	1	1406
13:22:52	1325.00	1330.00	1325.00	+35.00	1	1405
13:22:52	1325.00	1330.00	1325.00	+35.00	2	1404
13:22:48	1325.00	1330.00	1325.00	+35.00	1	1402
13:22:42	1325.00	1330.00	1325.00	+35.00	1	1401
13:22:41	1325.00	1330.00	1325.00	+35.00	1	1400
13:22:41	1325.00	1330.00	1325.00	+35.00	3	1399
13:22:41	1325.00	1330.00	1325.00	+35.00	1	1396
13:22:32	1325.00	1330.00	1330.00	+40.00	2	1395
13:22:05	1325.00	1330.00	1325.00	+35.00	1	1393
13:21:57	1325.00	1330.00	1325.00	+35.00	4	1392
13:21:28	1325.00	1330.00	1325.00	+35.00	1	1388
13:21:27	1325.00	1330.00	1325.00	+35.00	1	1387
13:21:27	1325.00	1330.00	1325.00	+35.00	1	1386
13:21:23	1325.00	1330.00	1325.00	+35.00	1	1385
13:21:17	1325.00	1330.00	1325.00	+35.00	1	1384
13:21:17	1325.00	1330.00	1325.00	+35.00	1	1383
13:20:50	1325.00	1330.00	1325.00	+35.00	2	1382
13:20:50	1325.00	1330.00	1325.00	+35.00	1	1380
13:20:50	1325.00	1330.00	1325.00	+35.00	1	1379
13:20:50	1325.00	1330.00	1325.00	+35.00	2	1378
13:20:50	1325.00	1330.00	1325.00	+35.00	2	1376
13:20:39	1325.00	1330.00	1325.00	+35.00	1	1374
13:20:00	1325.00	1330.00	1325.00	+35.00	1	1373
13:19:26	1325.00	1330.00	1330.00	+40.00	1	1372
13:19:02	1325.00	1330.00	1325.00	+35.00	1	1371
13:18:22	1325.00	1330.00	1325.00	+35.00	1	1370
13:17:27	1325.00	1330.00	1330.00	+40.00	1	1369
13:17:16	1325.00	1330.00	1325.00	+35.00	1	1368
13:16:59	1325.00	1330.00	1325.00	+35.00	1	1367
13:16:56	1325.00	1330.00	1330.00	+40.00	1	1366
13:15:49	1325.00	1330.00	1330.00	+40.00	1	1365
13:15:45	1325.00	1330.00	1325.00	+35.00	1	1364
13:15:23	1325.00	1330.00	1325.00	+35.00	1	1363
13:15:23	1325.00	1330.00	1330.00	+40.00	1	1362
13:15:22	1325.00	1330.00	1330.00	+40.00	1	1361
13:15:00	1325.00	1330.00	1330.00	+40.00	3	1360
13:15:00	1325.00	1330.00	1330.00	+40.00	4	1357
13:14:07	1325.00	1330.00	1325.00	+35.00	1	1353
13:14:07	1325.00	1330.00	1330.00	+40.00	2	1352
13:14:06	1325.00	1330.00	1325.00	+35.00	1	1350
13:14:01	1325.00	1330.00	1325.00	+35.00	1	1349
13:13:42	1325.00	1330.00	1325.00	+35.00	1	1348
13:12:16	1325.00	1330.00	1325.00	+35.00	1	1347
13:10:36	1325.00	1330.00	1325.00	+35.00	1	1346
13:10:02	1325.00	1330.00	1325.00	+35.00	1	1345
13:09:13	1325.00	1330.00	1325.00	+35.00	1	1344
13:09:11	1325.00	1330.00	1325.00	+35.00	1	1343
13:07:54	1325.00	1330.00	1325.00	+35.00	1	1342
13:06:11	1325.00	1330.00	1325.00	+35.00	1	1341
13:05:28	1325.00	1330.00	1325.00	+35.00	1	1340
13:04:05	1325.00	1330.00	1330.00	+40.00	1	1339
13:04:04	1325.00	1330.00	1330.00	+40.00	2	1338
13:04:03	1330.00	1335.00	1330.00	+40.00	6	1336
13:04:03	1330.00	1335.00	1330.00	+40.00	2	1330
13:04:02	1330.00	1335.00	1330.00	+40.00	1	1328
13:03:50	1330.00	1335.00	1330.00	+40.00	1	1327
13:02:11	1330.00	1335.00	1330.00	+40.00	1	1326
13:00:36	1330.00	1335.00	1330.00	+40.00	1	1325
12:59:51	1330.00	1335.00	1330.00	+40.00	2	1324
12:57:48	1330.00	1335.00	1330.00	+40.00	1	1322
12:57:15	1330.00	1335.00	1335.00	+45.00	1	1321
12:56:58	1330.00	1335.00	1330.00	+40.00	1	1320
12:56:57	1325.00	1330.00	1330.00	+40.00	21	1319
12:56:57	1325.00	1330.00	1330.00	+40.00	3	1298
12:54:19	1325.00	1330.00	1325.00	+35.00	1	1295
12:51:49	1325.00	1330.00	1325.00	+35.00	1	1294
12:48:45	1325.00	1330.00	1325.00	+35.00	1	1293
12:48:17	1325.00	1330.00	1330.00	+40.00	1	1292
12:47:59	1325.00	1330.00	1325.00	+35.00	1	1291
12:47:57	1325.00	1330.00	1325.00	+35.00	1	1290
12:44:37	1325.00	1330.00	1325.00	+35.00	1	1289
12:42:40	1325.00	1330.00	1330.00	+40.00	1	1288
12:42:02	1325.00	1330.00	1325.00	+35.00	1	1287
12:40:56	1325.00	1330.00	1325.00	+35.00	1	1286
12:38:19	1325.00	1330.00	1325.00	+35.00	1	1285
12:37:01	1325.00	1330.00	1325.00	+35.00	1	1284
12:35:07	1320.00	1325.00	1325.00	+35.00	4	1283
12:33:54	1320.00	1325.00	1325.00	+35.00	2	1279
12:33:54	1320.00	1325.00	1325.00	+35.00	1	1277
12:30:39	1320.00	1325.00	1320.00	+30.00	1	1276
12:28:49	1325.00	1330.00	1325.00	+35.00	4	1275
12:28:48	1325.00	1330.00	1325.00	+35.00	5	1271
12:27:01	1325.00	1330.00	1325.00	+35.00	1	1266
12:25:39	1325.00	1330.00	1325.00	+35.00	1	1265
12:21:35	1325.00	1330.00	1325.00	+35.00	2	1264
12:19:25	1325.00	1335.00	1325.00	+35.00	1	1262
12:19:19	1325.00	1330.00	1325.00	+35.00	1	1261
12:18:40	1330.00	1335.00	1330.00	+40.00	1	1260
12:17:31	1330.00	1335.00	1330.00	+40.00	1	1259
12:17:23	1330.00	1335.00	1335.00	+45.00	1	1258
12:16:24	1325.00	1330.00	1330.00	+40.00	4	1257
12:16:24	1325.00	1330.00	1330.00	+40.00	4	1253
12:16:24	1325.00	1330.00	1330.00	+40.00	2	1249
12:13:37	1325.00	1330.00	1330.00	+40.00	1	1247
12:12:08	1325.00	1330.00	1330.00	+40.00	1	1246
12:11:59	1325.00	1330.00	1325.00	+35.00	1	1245
12:09:52	1325.00	1330.00	1325.00	+35.00	1	1244
12:05:38	1325.00	1330.00	1325.00	+35.00	1	1243
12:05:00	1325.00	1330.00	1325.00	+35.00	1	1242
12:03:39	1325.00	1330.00	1325.00	+35.00	1	1241
12:03:28	1325.00	1330.00	1330.00	+40.00	2	1240
12:03:03	1325.00	1330.00	1330.00	+40.00	1	1238
12:02:10	1325.00	1330.00	1330.00	+40.00	1	1237
12:00:44	1325.00	1330.00	1330.00	+40.00	1	1236
12:00:27	1325.00	1330.00	1330.00	+40.00	1	1235
12:00:19	1325.00	1330.00	1330.00	+40.00	1	1234
11:52:59	1325.00	1330.00	1330.00	+40.00	1	1233
11:52:28	1320.00	1325.00	1325.00	+35.00	17	1232
11:52:28	1320.00	1325.00	1325.00	+35.00	1	1215
11:52:03	1320.00	1325.00	1320.00	+30.00	1	1214
11:50:01	1320.00	1325.00	1320.00	+30.00	1	1213
11:49:19	1320.00	1325.00	1320.00	+30.00	1	1212
11:49:19	1320.00	1325.00	1325.00	+35.00	1	1211
11:49:17	1320.00	1325.00	1320.00	+30.00	1	1210
11:49:17	1320.00	1325.00	1320.00	+30.00	1	1209
11:49:04	1320.00	1325.00	1320.00	+30.00	2	1208
11:48:55	1320.00	1325.00	1320.00	+30.00	1	1206
11:48:55	1320.00	1325.00	1320.00	+30.00	1	1205
11:48:55	1320.00	1325.00	1320.00	+30.00	3	1204
11:48:55	1320.00	1325.00	1320.00	+30.00	1	1201
11:48:55	1325.00	1330.00	1325.00	+35.00	2	1200
11:48:55	1325.00	1330.00	1325.00	+35.00	5	1198
11:48:55	1325.00	1330.00	1325.00	+35.00	2	1193
11:48:55	1325.00	1330.00	1325.00	+35.00	5	1191
11:48:55	1325.00	1330.00	1325.00	+35.00	12	1186
11:47:19	1325.00	1330.00	1325.00	+35.00	1	1174
11:46:15	1325.00	1330.00	1325.00	+35.00	1	1173
11:44:37	1325.00	1330.00	1330.00	+40.00	1	1172
11:43:45	1325.00	1330.00	1325.00	+35.00	2	1171
11:40:44	1325.00	1330.00	1325.00	+35.00	1	1169
11:37:42	1325.00	1330.00	1325.00	+35.00	1	1168
11:37:27	1330.00	1335.00	1330.00	+40.00	3	1167
11:37:27	1330.00	1335.00	1330.00	+40.00	2	1164
11:37:06	1330.00	1335.00	1330.00	+40.00	1	1162
11:36:22	1330.00	1335.00	1330.00	+40.00	1	1161
11:36:07	1330.00	1335.00	1330.00	+40.00	1	1160
11:36:05	1330.00	1335.00	1330.00	+40.00	1	1159
11:36:04	1330.00	1335.00	1330.00	+40.00	1	1158
11:36:03	1330.00	1335.00	1330.00	+40.00	1	1157
11:34:34	1330.00	1335.00	1330.00	+40.00	1	1156
11:34:32	1330.00	1335.00	1330.00	+40.00	1	1155
11:34:27	1330.00	1335.00	1330.00	+40.00	1	1154
11:33:56	1330.00	1335.00	1330.00	+40.00	2	1153
11:33:48	1335.00	1340.00	1335.00	+45.00	14	1151
11:33:48	1335.00	1340.00	1335.00	+45.00	1	1137
11:30:38	1335.00	1340.00	1335.00	+45.00	1	1136
11:30:00	1335.00	1340.00	1340.00	+50.00	1	1135
11:30:00	1335.00	1340.00	1340.00	+50.00	1	1134
11:28:28	1335.00	1340.00	1335.00	+45.00	4	1133
11:27:49	1335.00	1340.00	1340.00	+50.00	1	1129
11:26:12	1335.00	1340.00	1340.00	+50.00	1	1128
11:25:38	1335.00	1340.00	1340.00	+50.00	1	1127
11:24:47	1335.00	1340.00	1340.00	+50.00	1	1126
11:23:41	1335.00	1340.00	1335.00	+45.00	1	1125
11:23:27	1335.00	1340.00	1340.00	+50.00	1	1124
11:22:09	1335.00	1340.00	1340.00	+50.00	1	1123
11:21:45	1335.00	1340.00	1340.00	+50.00	1	1122
11:21:17	1335.00	1340.00	1340.00	+50.00	1	1121
11:20:53	1335.00	1340.00	1340.00	+50.00	1	1120
11:19:06	1335.00	1340.00	1340.00	+50.00	1	1119
11:16:55	1335.00	1340.00	1340.00	+50.00	1	1118
11:15:00	1335.00	1340.00	1335.00	+45.00	1	1117
11:14:44	1335.00	1340.00	1340.00	+50.00	1	1116
11:13:47	1335.00	1340.00	1335.00	+45.00	1	1115
11:12:33	1335.00	1340.00	1340.00	+50.00	1	1114
11:12:25	1335.00	1340.00	1335.00	+45.00	1	1113
11:12:09	1335.00	1340.00	1335.00	+45.00	1	1112
11:11:47	1335.00	1340.00	1340.00	+50.00	1	1111
11:10:23	1335.00	1340.00	1340.00	+50.00	1	1110
11:10:04	1335.00	1340.00	1340.00	+50.00	1	1109
11:08:23	1335.00	1340.00	1340.00	+50.00	1	1108
11:08:12	1335.00	1340.00	1340.00	+50.00	1	1107
11:06:01	1335.00	1340.00	1340.00	+50.00	1	1106
11:04:13	1330.00	1340.00	1340.00	+50.00	1	1105
11:03:50	1330.00	1340.00	1340.00	+50.00	1	1104
11:03:05	1330.00	1340.00	1330.00	+40.00	1	1103
11:03:05	1330.00	1340.00	1340.00	+50.00	1	1102
11:02:43	1330.00	1335.00	1335.00	+45.00	1	1101
11:02:01	1330.00	1335.00	1335.00	+45.00	1	1100
11:01:39	1330.00	1340.00	1340.00	+50.00	1	1099
11:00:01	1330.00	1340.00	1340.00	+50.00	1	1098
10:59:57	1335.00	1340.00	1335.00	+45.00	1	1097
10:59:29	1330.00	1340.00	1340.00	+50.00	1	1096
10:57:18	1330.00	1340.00	1340.00	+50.00	1	1095
10:55:57	1335.00	1340.00	1335.00	+45.00	2	1094
10:55:07	1335.00	1340.00	1340.00	+50.00	1	1092
10:53:28	1335.00	1340.00	1335.00	+45.00	2	1091
10:52:56	1335.00	1340.00	1340.00	+50.00	1	1089
10:51:03	1335.00	1340.00	1335.00	+45.00	1	1088
10:50:45	1335.00	1340.00	1340.00	+50.00	1	1087
10:49:00	1335.00	1340.00	1340.00	+50.00	1	1086
10:48:35	1330.00	1340.00	1340.00	+50.00	1	1085
10:48:18	1330.00	1335.00	1335.00	+45.00	1	1084
10:47:28	1335.00	1340.00	1335.00	+45.00	2	1083
10:46:34	1335.00	1340.00	1335.00	+45.00	1	1081
10:46:29	1335.00	1340.00	1335.00	+45.00	1	1080
10:46:24	1335.00	1340.00	1335.00	+45.00	2	1079
10:46:24	1335.00	1340.00	1340.00	+50.00	1	1077
10:44:13	1335.00	1340.00	1340.00	+50.00	1	1076
10:43:45	1335.00	1340.00	1335.00	+45.00	1	1075
10:43:01	1335.00	1340.00	1335.00	+45.00	1	1074
10:42:02	1335.00	1340.00	1340.00	+50.00	1	1073
10:39:51	1330.00	1340.00	1340.00	+50.00	1	1072
10:39:35	1330.00	1335.00	1335.00	+45.00	1	1071
10:39:30	1330.00	1335.00	1335.00	+45.00	1	1070
10:39:16	1335.00	1340.00	1335.00	+45.00	1	1069
10:38:04	1335.00	1340.00	1335.00	+45.00	1	1068
10:37:40	1330.00	1340.00	1340.00	+50.00	1	1067
10:36:27	1330.00	1335.00	1335.00	+45.00	2	1066
10:35:56	1335.00	1340.00	1335.00	+45.00	2	1064
10:35:31	1335.00	1340.00	1335.00	+45.00	1	1062
10:35:31	1335.00	1340.00	1335.00	+45.00	1	1061
10:35:30	1335.00	1340.00	1340.00	+50.00	1	1060
10:35:09	1335.00	1340.00	1340.00	+50.00	1	1059
10:35:00	1335.00	1340.00	1335.00	+45.00	1	1058
10:34:25	1335.00	1340.00	1335.00	+45.00	1	1057
10:33:28	1335.00	1340.00	1335.00	+45.00	1	1056
10:33:19	1335.00	1340.00	1340.00	+50.00	1	1055
10:31:29	1335.00	1340.00	1340.00	+50.00	1	1054
10:31:08	1335.00	1340.00	1340.00	+50.00	1	1053
10:30:58	1335.00	1340.00	1335.00	+45.00	1	1052
10:30:47	1335.00	1340.00	1335.00	+45.00	2	1051
10:30:37	1335.00	1340.00	1335.00	+45.00	1	1049
10:29:59	1335.00	1340.00	1335.00	+45.00	1	1048
10:29:35	1335.00	1340.00	1335.00	+45.00	1	1047
10:29:18	1335.00	1340.00	1335.00	+45.00	2	1046
10:28:57	1335.00	1340.00	1340.00	+50.00	1	1044
10:27:54	1335.00	1340.00	1340.00	+50.00	1	1043
10:27:35	1335.00	1340.00	1340.00	+50.00	4	1042
10:26:47	1335.00	1340.00	1340.00	+50.00	1	1038
10:26:21	1330.00	1335.00	1335.00	+45.00	6	1037
10:26:20	1330.00	1335.00	1335.00	+45.00	1	1031
10:25:30	1330.00	1335.00	1335.00	+45.00	4	1030
10:24:36	1330.00	1335.00	1335.00	+45.00	1	1026
10:22:37	1330.00	1335.00	1335.00	+45.00	1	1025
10:22:25	1330.00	1335.00	1335.00	+45.00	1	1024
10:22:05	1330.00	1335.00	1330.00	+40.00	1	1023
10:20:14	1330.00	1335.00	1335.00	+45.00	1	1022
10:18:45	1330.00	1335.00	1335.00	+45.00	1	1021
10:18:03	1330.00	1335.00	1335.00	+45.00	1	1020
10:16:57	1330.00	1335.00	1335.00	+45.00	1	1019
10:15:53	1330.00	1335.00	1335.00	+45.00	1	1018
10:13:42	1330.00	1335.00	1335.00	+45.00	1	1017
10:12:30	1330.00	1335.00	1330.00	+40.00	1	1016
10:12:25	1330.00	1335.00	1335.00	+45.00	1	1015
10:11:31	1330.00	1335.00	1335.00	+45.00	1	1014
10:11:02	1330.00	1335.00	1335.00	+45.00	1	1013
10:09:20	1330.00	1335.00	1335.00	+45.00	1	1012
10:09:07	1330.00	1335.00	1330.00	+40.00	1	1011
10:08:21	1330.00	1335.00	1330.00	+40.00	1	1010
10:08:21	1330.00	1335.00	1335.00	+45.00	1	1009
10:07:40	1330.00	1335.00	1335.00	+45.00	1	1008
10:07:09	1330.00	1335.00	1335.00	+45.00	1	1007
10:05:55	1335.00	1340.00	1335.00	+45.00	1	1006
10:05:55	1330.00	1335.00	1335.00	+45.00	1	1005
10:05:06	1330.00	1335.00	1335.00	+45.00	1	1004
10:04:59	1330.00	1335.00	1335.00	+45.00	1	1003
10:04:46	1335.00	1340.00	1335.00	+45.00	1	1002
10:04:46	1335.00	1340.00	1335.00	+45.00	1	1001
10:03:17	1330.00	1335.00	1335.00	+45.00	1	1000
10:03:17	1330.00	1335.00	1335.00	+45.00	1	999
10:02:47	1330.00	1335.00	1335.00	+45.00	1	998
10:02:46	1330.00	1335.00	1335.00	+45.00	1	997
10:02:24	1330.00	1335.00	1335.00	+45.00	1	996
10:01:31	1330.00	1335.00	1335.00	+45.00	1	995
10:00:36	1330.00	1335.00	1335.00	+45.00	1	994
10:00:36	1335.00	1340.00	1335.00	+45.00	1	993
10:00:35	1330.00	1335.00	1335.00	+45.00	1	992
10:00:33	1330.00	1335.00	1335.00	+45.00	1	991
10:00:15	1325.00	1330.00	1335.00	+45.00	9	990
10:00:15	1325.00	1330.00	1330.00	+40.00	1	981
09:59:34	1330.00	1335.00	1330.00	+40.00	1	980
09:59:34	1330.00	1335.00	1330.00	+40.00	1	979
09:59:15	1325.00	1330.00	1330.00	+40.00	1	978
09:57:55	1325.00	1330.00	1330.00	+40.00	1	977
09:57:16	1330.00	1335.00	1330.00	+40.00	1	976
09:56:47	1325.00	1330.00	1330.00	+40.00	1	975
09:56:32	1325.00	1330.00	1330.00	+40.00	1	974
09:56:14	1325.00	1330.00	1330.00	+40.00	1	973
09:56:11	1325.00	1330.00	1330.00	+40.00	1	972
09:56:11	1325.00	1330.00	1330.00	+40.00	1	971
09:55:07	1330.00	1335.00	1330.00	+40.00	1	970
09:55:02	1325.00	1330.00	1330.00	+40.00	1	969
09:54:06	1325.00	1335.00	1335.00	+45.00	1	968
09:54:05	1325.00	1330.00	1330.00	+40.00	1	967
09:54:04	1325.00	1330.00	1330.00	+40.00	1	966
09:54:00	1325.00	1330.00	1330.00	+40.00	1	965
09:53:53	1325.00	1330.00	1330.00	+40.00	3	964
09:53:53	1320.00	1330.00	1330.00	+40.00	5	961
09:53:43	1320.00	1325.00	1325.00	+35.00	3	956
09:53:43	1320.00	1325.00	1325.00	+35.00	2	953
09:53:39	1320.00	1325.00	1325.00	+35.00	1	951
09:53:25	1320.00	1325.00	1325.00	+35.00	1	950
09:51:47	1320.00	1325.00	1325.00	+35.00	1	949
09:51:16	1320.00	1325.00	1325.00	+35.00	1	948
09:51:15	1320.00	1325.00	1325.00	+35.00	1	947
09:49:47	1320.00	1325.00	1325.00	+35.00	1	946
09:46:18	1320.00	1325.00	1325.00	+35.00	1	945
09:45:09	1325.00	1330.00	1325.00	+35.00	1	944
09:43:58	1325.00	1330.00	1325.00	+35.00	1	943
09:43:46	1325.00	1330.00	1325.00	+35.00	1	942
09:43:40	1320.00	1325.00	1325.00	+35.00	1	941
09:43:21	1320.00	1325.00	1325.00	+35.00	1	940
09:43:20	1320.00	1325.00	1325.00	+35.00	1	939
09:43:17	1320.00	1325.00	1325.00	+35.00	1	938
09:43:13	1320.00	1325.00	1325.00	+35.00	1	937
09:42:58	1320.00	1325.00	1325.00	+35.00	1	936
09:42:56	1320.00	1325.00	1325.00	+35.00	1	935
09:42:01	1320.00	1325.00	1325.00	+35.00	1	934
09:41:15	1320.00	1325.00	1320.00	+30.00	1	933
09:39:09	1320.00	1325.00	1320.00	+30.00	2	932
09:38:38	1315.00	1320.00	1320.00	+30.00	1	930
09:38:37	1315.00	1320.00	1320.00	+30.00	1	929
09:38:34	1315.00	1320.00	1320.00	+30.00	1	928
09:38:32	1315.00	1320.00	1320.00	+30.00	1	927
09:38:28	1315.00	1320.00	1320.00	+30.00	1	926
09:38:24	1315.00	1320.00	1320.00	+30.00	1	925
09:38:06	1315.00	1320.00	1320.00	+30.00	1	924
09:37:56	1315.00	1325.00	1315.00	+25.00	1	923
09:37:56	1320.00	1325.00	1320.00	+30.00	1	922
09:37:56	1320.00	1325.00	1320.00	+30.00	10	921
09:37:49	1320.00	1325.00	1320.00	+30.00	2	911
09:37:41	1320.00	1325.00	1320.00	+30.00	1	909
09:37:39	1320.00	1325.00	1320.00	+30.00	1	908
09:37:38	1320.00	1325.00	1320.00	+30.00	1	907
09:37:36	1315.00	1320.00	1320.00	+30.00	1	906
09:37:31	1315.00	1320.00	1320.00	+30.00	1	905
09:37:31	1315.00	1320.00	1320.00	+30.00	1	904
09:37:30	1315.00	1320.00	1320.00	+30.00	1	903
09:37:27	1315.00	1320.00	1320.00	+30.00	1	902
09:37:22	1315.00	1320.00	1320.00	+30.00	1	901
09:37:17	1315.00	1320.00	1320.00	+30.00	1	900
09:36:56	1315.00	1320.00	1320.00	+30.00	1	899
09:36:53	1320.00	1325.00	1320.00	+30.00	5	898
09:36:53	1320.00	1325.00	1320.00	+30.00	1	893
09:36:52	1320.00	1325.00	1320.00	+30.00	1	892
09:36:49	1320.00	1325.00	1320.00	+30.00	3	891
09:36:45	1320.00	1325.00	1320.00	+30.00	1	888
09:36:45	1320.00	1325.00	1320.00	+30.00	5	887
09:36:41	1320.00	1325.00	1320.00	+30.00	1	882
09:36:39	1320.00	1325.00	1320.00	+30.00	1	881
09:36:37	1320.00	1325.00	1320.00	+30.00	1	880
09:36:25	1320.00	1325.00	1320.00	+30.00	1	879
09:36:21	1320.00	1325.00	1320.00	+30.00	1	878
09:36:09	1320.00	1325.00	1320.00	+30.00	1	877
09:36:00	1325.00	1330.00	1325.00	+35.00	7	876
09:36:00	1325.00	1330.00	1325.00	+35.00	1	869
09:36:00	1325.00	1330.00	1325.00	+35.00	8	868
09:35:21	1325.00	1330.00	1325.00	+35.00	1	860
09:35:19	1325.00	1330.00	1330.00	+40.00	2	859
09:35:13	1325.00	1330.00	1330.00	+40.00	1	857
09:34:59	1325.00	1330.00	1330.00	+40.00	1	856
09:34:42	1325.00	1330.00	1325.00	+35.00	1	855
09:34:41	1325.00	1330.00	1325.00	+35.00	1	854
09:34:30	1325.00	1330.00	1325.00	+35.00	1	853
09:34:23	1325.00	1330.00	1325.00	+35.00	1	852
09:34:23	1330.00	1335.00	1330.00	+40.00	3	851
09:34:23	1330.00	1335.00	1330.00	+40.00	1	848
09:34:23	1330.00	1335.00	1330.00	+40.00	4	847
09:34:23	1330.00	1335.00	1330.00	+40.00	1	843
09:34:23	1330.00	1335.00	1330.00	+40.00	14	842
09:34:18	1330.00	1335.00	1330.00	+40.00	1	828
09:33:14	1335.00	1340.00	1335.00	+45.00	20	827
09:32:49	1335.00	1340.00	1335.00	+45.00	1	807
09:31:44	1335.00	1340.00	1335.00	+45.00	1	806
09:31:33	1335.00	1340.00	1335.00	+45.00	1	805
09:30:28	1335.00	1340.00	1335.00	+45.00	1	804
09:30:09	1340.00	1345.00	1340.00	+50.00	1	803
09:30:08	1340.00	1345.00	1340.00	+50.00	1	802
09:29:48	1340.00	1345.00	1340.00	+50.00	1	801
09:29:47	1335.00	1345.00	1335.00	+45.00	5	800
09:29:46	1335.00	1340.00	1340.00	+50.00	1	795
09:29:39	1335.00	1340.00	1340.00	+50.00	1	794
09:29:36	1335.00	1340.00	1340.00	+50.00	1	793
09:29:27	1340.00	1345.00	1340.00	+50.00	1	792
09:29:21	1340.00	1345.00	1340.00	+50.00	9	791
09:29:21	1340.00	1345.00	1340.00	+50.00	1	782
09:29:13	1340.00	1345.00	1340.00	+50.00	1	781
09:29:13	1345.00	1350.00	1345.00	+55.00	13	780
09:29:13	1345.00	1350.00	1345.00	+55.00	1	767
09:28:24	1345.00	1350.00	1350.00	+60.00	1	766
09:28:10	1345.00	1350.00	1350.00	+60.00	1	765
09:27:20	1345.00	1350.00	1350.00	+60.00	1	764
09:27:15	1345.00	1350.00	1350.00	+60.00	3	763
09:26:42	1345.00	1350.00	1350.00	+60.00	1	760
09:26:41	1345.00	1350.00	1345.00	+55.00	1	759
09:26:23	1345.00	1350.00	1350.00	+60.00	1	758
09:25:43	1345.00	1350.00	1350.00	+60.00	1	757
09:25:38	1345.00	1350.00	1350.00	+60.00	1	756
09:25:37	1345.00	1350.00	1350.00	+60.00	1	755
09:25:23	1340.00	1345.00	1345.00	+55.00	22	754
09:25:23	1340.00	1345.00	1345.00	+55.00	1	732
09:25:21	1340.00	1345.00	1345.00	+55.00	1	731
09:25:20	1340.00	1345.00	1345.00	+55.00	1	730
09:24:37	1340.00	1345.00	1345.00	+55.00	1	729
09:24:21	1340.00	1345.00	1345.00	+55.00	1	728
09:23:56	1335.00	1340.00	1340.00	+50.00	1	727
09:23:54	1340.00	1345.00	1340.00	+50.00	1	726
09:23:54	1335.00	1340.00	1340.00	+50.00	3	725
09:23:50	1335.00	1340.00	1340.00	+50.00	1	722
09:23:26	1335.00	1340.00	1340.00	+50.00	1	721
09:22:50	1335.00	1340.00	1340.00	+50.00	1	720
09:22:49	1335.00	1340.00	1340.00	+50.00	1	719
09:22:36	1335.00	1340.00	1340.00	+50.00	1	718
09:22:09	1335.00	1340.00	1340.00	+50.00	1	717
09:22:00	1330.00	1335.00	1335.00	+45.00	3	716
09:22:00	1335.00	1340.00	1335.00	+45.00	2	713
09:21:42	1330.00	1335.00	1335.00	+45.00	1	711
09:21:37	1330.00	1335.00	1335.00	+45.00	1	710
09:21:36	1330.00	1335.00	1335.00	+45.00	1	709
09:21:04	1330.00	1335.00	1335.00	+45.00	1	708
09:20:42	1330.00	1335.00	1335.00	+45.00	1	707
09:20:14	1330.00	1335.00	1335.00	+45.00	1	706
09:20:14	1330.00	1335.00	1335.00	+45.00	1	705
09:20:04	1330.00	1335.00	1335.00	+45.00	1	704
09:19:43	1330.00	1335.00	1335.00	+45.00	1	703
09:19:19	1330.00	1335.00	1330.00	+40.00	1	702
09:19:07	1330.00	1335.00	1330.00	+40.00	1	701
09:19:01	1330.00	1335.00	1330.00	+40.00	1	700
09:19:01	1330.00	1335.00	1330.00	+40.00	1	699
09:18:59	1330.00	1335.00	1335.00	+45.00	1	698
09:18:59	1330.00	1335.00	1330.00	+40.00	2	697
09:18:55	1330.00	1335.00	1335.00	+45.00	1	695
09:18:17	1330.00	1335.00	1335.00	+45.00	1	694
09:17:52	1330.00	1335.00	1335.00	+45.00	1	693
09:17:49	1330.00	1335.00	1335.00	+45.00	1	692
09:17:46	1330.00	1335.00	1330.00	+40.00	2	691
09:17:36	1335.00	1340.00	1335.00	+45.00	1	689
09:17:26	1330.00	1335.00	1335.00	+45.00	1	688
09:17:21	1330.00	1335.00	1335.00	+45.00	1	687
09:17:12	1330.00	1335.00	1335.00	+45.00	1	686
09:16:57	1330.00	1335.00	1335.00	+45.00	1	685
09:16:55	1330.00	1335.00	1335.00	+45.00	1	684
09:16:51	1330.00	1335.00	1335.00	+45.00	1	683
09:16:36	1330.00	1335.00	1335.00	+45.00	2	682
09:16:23	1330.00	1335.00	1335.00	+45.00	1	680
09:16:21	1330.00	1335.00	1335.00	+45.00	1	679
09:16:21	1330.00	1335.00	1335.00	+45.00	1	678
09:16:11	1330.00	1335.00	1335.00	+45.00	1	677
09:15:36	1330.00	1335.00	1335.00	+45.00	1	676
09:15:22	1330.00	1335.00	1335.00	+45.00	1	675
09:15:17	1330.00	1335.00	1335.00	+45.00	1	674
09:15:12	1330.00	1335.00	1335.00	+45.00	1	673
09:15:09	1335.00	1340.00	1335.00	+45.00	1	672
09:15:09	1335.00	1340.00	1335.00	+45.00	1	671
09:15:09	1335.00	1340.00	1335.00	+45.00	8	670
09:14:44	1335.00	1340.00	1335.00	+45.00	1	662
09:14:44	1335.00	1340.00	1340.00	+50.00	1	661
09:14:30	1335.00	1340.00	1340.00	+50.00	1	660
09:14:28	1335.00	1340.00	1340.00	+50.00	1	659
09:14:27	1335.00	1340.00	1340.00	+50.00	1	658
09:14:14	1335.00	1340.00	1335.00	+45.00	1	657
09:13:35	1335.00	1340.00	1335.00	+45.00	1	656
09:13:32	1335.00	1340.00	1335.00	+45.00	1	655
09:13:28	1335.00	1340.00	1335.00	+45.00	1	654
09:13:23	1335.00	1340.00	1335.00	+45.00	1	653
09:13:16	1335.00	1340.00	1335.00	+45.00	1	652
09:13:12	1330.00	1340.00	1330.00	+40.00	1	651
09:13:08	1330.00	1335.00	1335.00	+45.00	1	650
09:13:00	1335.00	1340.00	1335.00	+45.00	1	649
09:12:54	1335.00	1340.00	1335.00	+45.00	1	648
09:12:44	1335.00	1340.00	1335.00	+45.00	1	647
09:12:35	1335.00	1340.00	1335.00	+45.00	1	646
09:12:33	1335.00	1340.00	1335.00	+45.00	2	645
09:12:32	1335.00	1340.00	1335.00	+45.00	1	643
09:12:12	1335.00	1340.00	1335.00	+45.00	2	642
09:12:11	1335.00	1340.00	1335.00	+45.00	1	640
09:12:04	1335.00	1340.00	1335.00	+45.00	1	639
09:11:58	1335.00	1340.00	1335.00	+45.00	1	638
09:11:56	1335.00	1340.00	1340.00	+50.00	1	637
09:11:54	1335.00	1340.00	1340.00	+50.00	1	636
09:11:50	1335.00	1340.00	1335.00	+45.00	3	635
09:11:49	1335.00	1340.00	1335.00	+45.00	10	632
09:11:33	1340.00	1345.00	1340.00	+50.00	1	622
09:11:32	1340.00	1345.00	1340.00	+50.00	1	621
09:11:27	1340.00	1345.00	1340.00	+50.00	1	620
09:11:16	1340.00	1345.00	1340.00	+50.00	1	619
09:11:12	1335.00	1340.00	1340.00	+50.00	1	618
09:11:12	1335.00	1340.00	1340.00	+50.00	1	617
09:11:04	1335.00	1340.00	1340.00	+50.00	1	616
09:11:04	1335.00	1340.00	1340.00	+50.00	1	615
09:10:56	1335.00	1340.00	1340.00	+50.00	1	614
09:10:56	1335.00	1340.00	1340.00	+50.00	1	613
09:10:56	1335.00	1340.00	1340.00	+50.00	1	612
09:10:56	1335.00	1340.00	1340.00	+50.00	1	611
09:10:54	1335.00	1340.00	1340.00	+50.00	1	610
09:10:49	1335.00	1340.00	1340.00	+50.00	1	609
09:10:42	1335.00	1340.00	1340.00	+50.00	1	608
09:10:37	1335.00	1340.00	1340.00	+50.00	1	607
09:10:34	1330.00	1335.00	1335.00	+45.00	1	606
09:10:32	1330.00	1335.00	1335.00	+45.00	3	605
09:10:32	1330.00	1340.00	1330.00	+40.00	1	602
09:10:32	1330.00	1335.00	1335.00	+45.00	1	601
09:10:32	1330.00	1335.00	1335.00	+45.00	1	600
09:10:30	1330.00	1340.00	1340.00	+50.00	1	599
09:10:26	1330.00	1340.00	1330.00	+40.00	1	598
09:10:25	1335.00	1340.00	1335.00	+45.00	4	597
09:10:25	1335.00	1340.00	1335.00	+45.00	2	593
09:10:25	1335.00	1340.00	1335.00	+45.00	11	591
09:10:25	1340.00	1345.00	1340.00	+50.00	21	580
09:10:25	1345.00	1350.00	1345.00	+55.00	15	559
09:10:00	1345.00	1350.00	1350.00	+60.00	1	544
09:10:00	1345.00	1350.00	1345.00	+55.00	1	543
09:09:53	1345.00	1350.00	1350.00	+60.00	1	542
09:09:50	1350.00	1355.00	1350.00	+60.00	6	541
09:09:45	1350.00	1355.00	1350.00	+60.00	1	535
09:09:41	1350.00	1355.00	1355.00	+65.00	1	534
09:09:37	1350.00	1355.00	1350.00	+60.00	1	533
09:09:27	1350.00	1355.00	1355.00	+65.00	1	532
09:09:24	1350.00	1355.00	1350.00	+60.00	1	531
09:09:19	1350.00	1355.00	1350.00	+60.00	1	530
09:09:17	1350.00	1355.00	1355.00	+65.00	1	529
09:09:15	1350.00	1355.00	1355.00	+65.00	1	528
09:09:11	1345.00	1355.00	1355.00	+65.00	1	527
09:09:10	1350.00	1355.00	1355.00	+65.00	1	526
09:09:09	1350.00	1355.00	1350.00	+60.00	1	525
09:09:08	1345.00	1350.00	1350.00	+60.00	1	524
09:09:07	1345.00	1350.00	1350.00	+60.00	1	523
09:09:06	1345.00	1350.00	1350.00	+60.00	1	522
09:09:04	1345.00	1350.00	1350.00	+60.00	1	521
09:09:04	1345.00	1350.00	1350.00	+60.00	1	520
09:09:01	1345.00	1350.00	1350.00	+60.00	1	519
09:09:01	1345.00	1350.00	1350.00	+60.00	1	518
09:08:59	1345.00	1350.00	1350.00	+60.00	1	517
09:08:56	1345.00	1350.00	1350.00	+60.00	1	516
09:08:53	1345.00	1350.00	1350.00	+60.00	1	515
09:08:51	1350.00	1355.00	1350.00	+60.00	1	514
09:08:42	1350.00	1355.00	1350.00	+60.00	1	513
09:08:37	1350.00	1355.00	1350.00	+60.00	1	512
09:08:36	1350.00	1355.00	1350.00	+60.00	1	511
09:08:36	1350.00	1355.00	1350.00	+60.00	1	510
09:08:30	1350.00	1355.00	1350.00	+60.00	1	509
09:08:30	1350.00	1355.00	1350.00	+60.00	1	508
09:08:29	1350.00	1355.00	1350.00	+60.00	2	507
09:08:27	1350.00	1355.00	1350.00	+60.00	1	505
09:08:26	1350.00	1355.00	1350.00	+60.00	2	504
09:08:26	1350.00	1355.00	1350.00	+60.00	1	502
09:08:25	1350.00	1355.00	1350.00	+60.00	1	501
09:08:24	1350.00	1355.00	1350.00	+60.00	1	500
09:08:22	1350.00	1355.00	1350.00	+60.00	1	499
09:08:14	1350.00	1355.00	1350.00	+60.00	1	498
09:08:13	1350.00	1355.00	1350.00	+60.00	1	497
09:08:07	1350.00	1355.00	1350.00	+60.00	1	496
09:08:04	1350.00	1355.00	1350.00	+60.00	1	495
09:07:58	1350.00	1355.00	1350.00	+60.00	1	494
09:07:57	1345.00	1350.00	1350.00	+60.00	11	493
09:07:57	1345.00	1350.00	1350.00	+60.00	1	482
09:07:56	1345.00	1350.00	1350.00	+60.00	1	481
09:07:56	1345.00	1350.00	1350.00	+60.00	1	480
09:07:55	1345.00	1350.00	1350.00	+60.00	4	479
09:07:55	1345.00	1350.00	1350.00	+60.00	1	475
09:07:55	1345.00	1350.00	1350.00	+60.00	1	474
09:07:53	1345.00	1350.00	1350.00	+60.00	1	473
09:07:52	1345.00	1350.00	1350.00	+60.00	1	472
09:07:52	1345.00	1350.00	1350.00	+60.00	2	471
09:07:50	1345.00	1350.00	1350.00	+60.00	1	469
09:07:50	1345.00	1350.00	1350.00	+60.00	1	468
09:07:49	1345.00	1350.00	1350.00	+60.00	1	467
09:07:48	1345.00	1350.00	1350.00	+60.00	1	466
09:07:47	1345.00	1350.00	1350.00	+60.00	2	465
09:07:45	1345.00	1350.00	1350.00	+60.00	1	463
09:07:45	1345.00	1350.00	1350.00	+60.00	1	462
09:07:43	1345.00	1350.00	1350.00	+60.00	1	461
09:07:43	1345.00	1350.00	1350.00	+60.00	6	460
09:07:40	1345.00	1350.00	1350.00	+60.00	1	454
09:07:35	1345.00	1350.00	1350.00	+60.00	1	453
09:07:35	1345.00	1350.00	1350.00	+60.00	1	452
09:07:32	1345.00	1350.00	1350.00	+60.00	1	451
09:07:31	1345.00	1350.00	1350.00	+60.00	1	450
09:07:30	1345.00	1350.00	1350.00	+60.00	1	449
09:07:30	1345.00	1350.00	1350.00	+60.00	1	448
09:07:27	1345.00	1350.00	1350.00	+60.00	1	447
09:07:24	1345.00	1350.00	1350.00	+60.00	1	446
09:07:22	1345.00	1350.00	1350.00	+60.00	1	445
09:07:18	1345.00	1350.00	1350.00	+60.00	1	444
09:07:17	1345.00	1350.00	1350.00	+60.00	1	443
09:07:17	1345.00	1350.00	1350.00	+60.00	1	442
09:07:16	1345.00	1350.00	1350.00	+60.00	1	441
09:07:14	1345.00	1350.00	1350.00	+60.00	1	440
09:07:13	1345.00	1350.00	1350.00	+60.00	1	439
09:07:12	1345.00	1350.00	1350.00	+60.00	1	438
09:07:12	1345.00	1350.00	1345.00	+55.00	1	437
09:07:10	1345.00	1350.00	1350.00	+60.00	4	436
09:07:09	1345.00	1350.00	1350.00	+60.00	1	432
09:07:08	1345.00	1350.00	1350.00	+60.00	1	431
09:07:04	1345.00	1350.00	1350.00	+60.00	1	430
09:06:59	1345.00	1350.00	1350.00	+60.00	1	429
09:06:47	1345.00	1350.00	1350.00	+60.00	2	428
09:06:41	1345.00	1350.00	1350.00	+60.00	1	426
09:06:34	1345.00	1350.00	1350.00	+60.00	5	425
09:06:28	1345.00	1350.00	1345.00	+55.00	1	420
09:06:11	1345.00	1350.00	1345.00	+55.00	1	419
09:06:07	1340.00	1345.00	1345.00	+55.00	3	418
09:06:07	1340.00	1345.00	1345.00	+55.00	16	415
09:06:07	1340.00	1345.00	1345.00	+55.00	5	399
09:05:51	1340.00	1345.00	1345.00	+55.00	1	394
09:05:42	1340.00	1345.00	1340.00	+50.00	1	393
09:05:40	1335.00	1340.00	1340.00	+50.00	5	392
09:05:39	1335.00	1340.00	1340.00	+50.00	1	387
09:05:36	1335.00	1340.00	1340.00	+50.00	1	386
09:05:33	1335.00	1340.00	1340.00	+50.00	2	385
09:05:30	1335.00	1340.00	1340.00	+50.00	1	383
09:05:24	1335.00	1340.00	1340.00	+50.00	1	382
09:05:23	1335.00	1340.00	1340.00	+50.00	1	381
09:05:19	1335.00	1340.00	1340.00	+50.00	1	380
09:05:18	1335.00	1340.00	1340.00	+50.00	1	379
09:05:17	1335.00	1340.00	1340.00	+50.00	1	378
09:04:50	1335.00	1340.00	1340.00	+50.00	1	377
09:04:48	1335.00	1340.00	1340.00	+50.00	1	376
09:04:48	1335.00	1340.00	1335.00	+45.00	1	375
09:04:47	1340.00	1345.00	1340.00	+50.00	13	374
09:04:47	1340.00	1345.00	1340.00	+50.00	9	361
09:04:27	1340.00	1345.00	1340.00	+50.00	1	352
09:04:27	1340.00	1345.00	1345.00	+55.00	1	351
09:04:09	1345.00	1350.00	1345.00	+55.00	4	350
09:04:08	1345.00	1350.00	1345.00	+55.00	1	346
09:04:07	1345.00	1350.00	1345.00	+55.00	1	345
09:04:05	1345.00	1350.00	1345.00	+55.00	1	344
09:04:02	1345.00	1350.00	1345.00	+55.00	1	343
09:03:59	1345.00	1350.00	1345.00	+55.00	1	342
09:03:58	1345.00	1350.00	1345.00	+55.00	1	341
09:03:55	1345.00	1350.00	1345.00	+55.00	1	340
09:03:54	1345.00	1350.00	1345.00	+55.00	2	339
09:03:49	1345.00	1350.00	1345.00	+55.00	3	337
09:03:46	1345.00	1350.00	1345.00	+55.00	1	334
09:03:46	1345.00	1350.00	1345.00	+55.00	1	333
09:03:43	1345.00	1350.00	1345.00	+55.00	1	332
09:03:41	1345.00	1350.00	1345.00	+55.00	1	331
09:03:37	1345.00	1350.00	1345.00	+55.00	1	330
09:03:36	1345.00	1350.00	1345.00	+55.00	1	329
09:03:26	1345.00	1350.00	1345.00	+55.00	1	328
09:03:25	1345.00	1350.00	1350.00	+60.00	1	327
09:03:24	1345.00	1350.00	1350.00	+60.00	1	326
09:03:24	1345.00	1350.00	1345.00	+55.00	1	325
09:03:18	1345.00	1350.00	1345.00	+55.00	1	324
09:03:17	1345.00	1350.00	1350.00	+60.00	1	323
09:03:17	1340.00	1345.00	1345.00	+55.00	2	322
09:03:17	1340.00	1345.00	1345.00	+55.00	3	320
09:03:17	1340.00	1345.00	1345.00	+55.00	1	317
09:03:17	1340.00	1345.00	1345.00	+55.00	1	316
09:03:17	1340.00	1345.00	1345.00	+55.00	1	315
09:03:17	1340.00	1345.00	1345.00	+55.00	3	314
09:03:17	1340.00	1345.00	1345.00	+55.00	1	311
09:03:17	1340.00	1345.00	1345.00	+55.00	1	310
09:03:17	1340.00	1345.00	1345.00	+55.00	10	309
09:03:17	1340.00	1345.00	1345.00	+55.00	1	299
09:03:17	1340.00	1345.00	1345.00	+55.00	3	298
09:03:12	1340.00	1345.00	1345.00	+55.00	1	295
09:03:07	1340.00	1345.00	1340.00	+50.00	2	294
09:03:07	1340.00	1345.00	1345.00	+55.00	1	292
09:03:03	1340.00	1345.00	1345.00	+55.00	1	291
09:03:02	1340.00	1345.00	1345.00	+55.00	2	290
09:02:56	1340.00	1345.00	1345.00	+55.00	1	288
09:02:54	1340.00	1345.00	1345.00	+55.00	1	287
09:02:49	1340.00	1345.00	1340.00	+50.00	1	286
09:02:41	1340.00	1345.00	1345.00	+55.00	5	285
09:02:37	1340.00	1345.00	1340.00	+50.00	1	280
09:02:19	1340.00	1345.00	1340.00	+50.00	1	279
09:02:12	1340.00	1345.00	1340.00	+50.00	1	278
09:02:12	1340.00	1345.00	1340.00	+50.00	1	277
09:02:10	1340.00	1345.00	1345.00	+55.00	1	276
09:01:59	1335.00	1340.00	1340.00	+50.00	2	275
09:01:57	1335.00	1340.00	1340.00	+50.00	1	273
09:01:56	1335.00	1340.00	1340.00	+50.00	1	272
09:01:52	1335.00	1340.00	1340.00	+50.00	3	271
09:01:52	1335.00	1340.00	1340.00	+50.00	1	268
09:01:51	1340.00	1345.00	1340.00	+50.00	12	267
09:01:46	1340.00	1345.00	1345.00	+55.00	1	255
09:01:46	1340.00	1345.00	1345.00	+55.00	1	254
09:01:44	1340.00	1345.00	1340.00	+50.00	2	253
09:01:43	1340.00	1345.00	1340.00	+50.00	1	251
09:01:42	1340.00	1345.00	1340.00	+50.00	1	250
09:01:40	1340.00	1345.00	1340.00	+50.00	1	249
09:01:40	1340.00	1345.00	1340.00	+50.00	10	248
09:01:37	1340.00	1350.00	1340.00	+50.00	1	238
09:01:36	1345.00	1350.00	1345.00	+55.00	1	237
09:01:32	1345.00	1350.00	1345.00	+55.00	1	236
09:01:32	1345.00	1350.00	1345.00	+55.00	1	235
09:01:31	1345.00	1350.00	1345.00	+55.00	1	234
09:01:30	1340.00	1345.00	1345.00	+55.00	17	233
09:01:30	1335.00	1340.00	1340.00	+50.00	1	216
09:01:30	1335.00	1340.00	1340.00	+50.00	1	215
09:01:25	1340.00	1345.00	1340.00	+50.00	1	214
09:01:25	1340.00	1345.00	1340.00	+50.00	2	213
09:01:23	1340.00	1345.00	1340.00	+50.00	2	211
09:01:22	1340.00	1345.00	1340.00	+50.00	1	209
09:01:21	1340.00	1345.00	1340.00	+50.00	1	208
09:01:21	1340.00	1345.00	1340.00	+50.00	1	207
09:01:16	1335.00	1340.00	1340.00	+50.00	1	206
09:01:16	1335.00	1340.00	1340.00	+50.00	1	205
09:01:10	1340.00	1345.00	1335.00	+45.00	8	204
09:01:10	1340.00	1345.00	1340.00	+50.00	2	196
09:01:10	1340.00	1345.00	1340.00	+50.00	1	194
09:01:05	1335.00	1340.00	1340.00	+50.00	15	193
09:01:02	1335.00	1340.00	1340.00	+50.00	1	178
09:00:44	1335.00	1340.00	1340.00	+50.00	1	177
09:00:43	1335.00	1340.00	1340.00	+50.00	1	176
09:00:43	1335.00	1340.00	1335.00	+45.00	1	175
09:00:40	1335.00	1340.00	1340.00	+50.00	1	174
09:00:39	1340.00	1345.00	1340.00	+50.00	1	173
09:00:39	1340.00	1345.00	1340.00	+50.00	1	172
09:00:35	1335.00	1340.00	1340.00	+50.00	1	171
09:00:35	1340.00	1345.00	1340.00	+50.00	13	170
09:00:31	1340.00	1345.00	1345.00	+55.00	1	157
09:00:26	1340.00	1350.00	1350.00	+60.00	1	156
09:00:26	1345.00	1350.00	1345.00	+55.00	1	155
09:00:26	1340.00	1350.00	1350.00	+60.00	1	154
09:00:25	1345.00	1350.00	1345.00	+55.00	2	153
09:00:25	1345.00	1350.00	1345.00	+55.00	1	151
09:00:22	1345.00	1350.00	1350.00	+60.00	1	150
09:00:19	1340.00	1345.00	1345.00	+55.00	2	149
09:00:19	1340.00	1350.00	1340.00	+50.00	3	147
09:00:19	1340.00	1350.00	1350.00	+60.00	1	144
09:00:17	1340.00	1345.00	1345.00	+55.00	2	143
09:00:17	1345.00	1350.00	1340.00	+50.00	5	141
09:00:17	1345.00	1350.00	1345.00	+55.00	4	136
09:00:16	1345.00	1350.00	1345.00	+55.00	1	132
09:00:15	1345.00	1350.00	1345.00	+55.00	1	131
09:00:13	1345.00	1350.00	1350.00	+60.00	8	130
09:00:13	1340.00	1350.00	1350.00	+60.00	17	122
09:00:12	1335.00	1345.00	1345.00	+55.00	25	105
09:00:12	1335.00	1345.00	1345.00	+55.00	5	80
09:00:12	1335.00	1340.00	1340.00	+50.00	1	75
09:00:12	1335.00	1340.00	1340.00	+50.00	19	74
09:00:12	--	--	1335.00	+45.00	55	55

　

其他人也逛...

GARMIN Forerunner 970 GPS全方位鐵人運動錶

App Store Card $ 500 - 數位序號

麥當勞四塊麥克鷄塊即享券

MyCard 3290點虛擬點數卡

小米 Xiaomi 手環 10

家樂福5075元好禮即享券(餘額型)

【點睛品】貳台錢黃金金條_計價黃金

MyCard 5000點虛擬點數卡

Samsung Galaxy A56 5G (12G/256G)

Apple iPhone 17 (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值3,000元

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

羅技 MX Master 4 無線滑鼠

HITACHI日立 7公升舒適節電除濕機 RD-14FR

台積電創新天價1705元市值攀至...

外送專法三讀平台業者：尊重立...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧AFTEE：先買後付認知度逾6成6 ...
‧銀價飆漲央行馬年生肖套幣售24...
‧信評：壽險業匯率會計調整新制 ...

加密貨幣

比特幣BTC	93391.74	1,977.11	2.16%
以太幣ETH	3221.39	79.90	2.54%
瑞波幣XRP	2.35	0.26	12.44%
比特幣現金BCH	638.75	-0.34	-0.05%
萊特幣LTC	83.04	0.91	1.10%
卡達幣ADA	0.417345	0.02	4.31%
波場幣TRX	0.291130	0.00	-0.93%
恆星幣XLM	0.247330	0.01	6.36%

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。