最新[公告] 佳世達:佳世達一一五年五月份合併營收NT＄172.45億元熱門[公告] 承業醫:公告本公司第二屆企業永續委員會委員任期屆滿

更新報價

AES-KY (6781) 電子零組件業上市

1155.00 ▼-55.00 -4.55% 22.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-55.00	1,886	1155.00	14	1160.00	4	1200.00	1245.00	1155.00	1210.00

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	1155.00	1160.00	1155.00	-55.00	3	1886
13:30:00	1155.00	1160.00	1155.00	-55.00	78	1883
13:24:54	1155.00	1160.00	1160.00	-50.00	1	1805
13:24:36	1155.00	1160.00	1160.00	-50.00	1	1804
13:24:34	1155.00	1160.00	1155.00	-55.00	1	1803
13:24:24	1155.00	1160.00	1155.00	-55.00	1	1802
13:24:22	1155.00	1160.00	1155.00	-55.00	1	1801
13:24:20	1155.00	1160.00	1155.00	-55.00	1	1800
13:24:10	1155.00	1160.00	1155.00	-55.00	1	1799
13:24:10	1155.00	1160.00	1155.00	-55.00	10	1798
13:24:08	1155.00	1160.00	1160.00	-50.00	1	1788
13:23:46	1155.00	1165.00	1155.00	-55.00	1	1787
13:23:34	1155.00	1165.00	1155.00	-55.00	2	1786
13:23:16	1155.00	1160.00	1160.00	-50.00	1	1784
13:23:15	1155.00	1160.00	1160.00	-50.00	2	1783
13:23:15	1160.00	1165.00	1160.00	-50.00	1	1781
13:23:10	1160.00	1165.00	1160.00	-50.00	6	1780
13:23:05	1160.00	1165.00	1160.00	-50.00	1	1774
13:22:52	1155.00	1160.00	1160.00	-50.00	1	1773
13:22:40	1155.00	1160.00	1160.00	-50.00	1	1772
13:22:37	1160.00	1165.00	1160.00	-50.00	2	1771
13:22:35	1160.00	1165.00	1160.00	-50.00	1	1769
13:22:16	1155.00	1160.00	1160.00	-50.00	1	1768
13:22:14	1160.00	1165.00	1160.00	-50.00	1	1767
13:22:08	1160.00	1165.00	1160.00	-50.00	1	1766
13:22:05	1155.00	1160.00	1160.00	-50.00	1	1765
13:22:05	1160.00	1165.00	1160.00	-50.00	1	1764
13:21:56	1160.00	1165.00	1160.00	-50.00	1	1763
13:21:53	1155.00	1160.00	1160.00	-50.00	2	1762
13:21:42	1155.00	1160.00	1160.00	-50.00	1	1760
13:21:40	1155.00	1160.00	1160.00	-50.00	1	1759
13:21:40	1155.00	1160.00	1160.00	-50.00	1	1758
13:21:40	1155.00	1160.00	1160.00	-50.00	1	1757
13:21:39	1160.00	1165.00	1160.00	-50.00	2	1756
13:21:35	1160.00	1165.00	1160.00	-50.00	1	1754
13:21:23	1160.00	1165.00	1160.00	-50.00	1	1753
13:21:15	1160.00	1165.00	1160.00	-50.00	1	1752
13:21:01	1160.00	1165.00	1160.00	-50.00	1	1751
13:21:00	1160.00	1165.00	1160.00	-50.00	1	1750
13:20:49	1160.00	1165.00	1160.00	-50.00	1	1749
13:20:27	1160.00	1165.00	1160.00	-50.00	1	1748
13:20:05	1155.00	1160.00	1160.00	-50.00	1	1747
13:20:01	1155.00	1160.00	1160.00	-50.00	4	1746
13:20:01	1160.00	1165.00	1160.00	-50.00	2	1742
13:20:00	1155.00	1160.00	1160.00	-50.00	1	1740
13:19:59	1160.00	1165.00	1160.00	-50.00	1	1739
13:19:59	1160.00	1165.00	1160.00	-50.00	1	1738
13:19:59	1155.00	1165.00	1165.00	-45.00	1	1737
13:19:59	1155.00	1160.00	1160.00	-50.00	1	1736
13:19:58	1160.00	1165.00	1160.00	-50.00	1	1735
13:19:57	1160.00	1165.00	1160.00	-50.00	1	1734
13:19:54	1160.00	1165.00	1160.00	-50.00	1	1733
13:19:52	1160.00	1165.00	1160.00	-50.00	1	1732
13:19:50	1160.00	1165.00	1160.00	-50.00	1	1731
13:19:50	1160.00	1165.00	1160.00	-50.00	1	1730
13:19:50	1160.00	1165.00	1160.00	-50.00	1	1729
13:19:43	1160.00	1165.00	1160.00	-50.00	1	1728
13:19:42	1160.00	1165.00	1160.00	-50.00	1	1727
13:19:40	1160.00	1165.00	1160.00	-50.00	1	1726
13:19:36	1160.00	1165.00	1160.00	-50.00	1	1725
13:19:30	1160.00	1165.00	1160.00	-50.00	1	1724
13:19:30	1160.00	1165.00	1160.00	-50.00	1	1723
13:19:15	1160.00	1165.00	1160.00	-50.00	1	1722
13:18:41	1160.00	1165.00	1160.00	-50.00	1	1721
13:18:34	1160.00	1165.00	1160.00	-50.00	1	1720
13:18:32	1160.00	1165.00	1160.00	-50.00	1	1719
13:17:38	1160.00	1165.00	1160.00	-50.00	1	1718
13:17:34	1160.00	1165.00	1160.00	-50.00	1	1717
13:17:30	1160.00	1165.00	1160.00	-50.00	1	1716
13:17:16	1160.00	1165.00	1160.00	-50.00	1	1715
13:17:15	1160.00	1165.00	1160.00	-50.00	1	1714
13:17:14	1160.00	1165.00	1160.00	-50.00	1	1713
13:17:03	1160.00	1165.00	1160.00	-50.00	2	1712
13:16:44	1160.00	1165.00	1160.00	-50.00	1	1710
13:16:41	1160.00	1165.00	1160.00	-50.00	1	1709
13:16:36	1160.00	1165.00	1160.00	-50.00	1	1708
13:16:34	1160.00	1165.00	1160.00	-50.00	1	1707
13:15:38	1160.00	1165.00	1160.00	-50.00	1	1706
13:15:31	1160.00	1165.00	1165.00	-45.00	1	1705
13:14:14	1160.00	1165.00	1165.00	-45.00	1	1704
13:14:03	1160.00	1165.00	1165.00	-45.00	1	1703
13:13:48	1160.00	1165.00	1160.00	-50.00	1	1702
13:13:42	1160.00	1165.00	1160.00	-50.00	1	1701
13:13:41	1160.00	1165.00	1160.00	-50.00	1	1700
13:13:40	1160.00	1165.00	1160.00	-50.00	1	1699
13:13:39	1160.00	1165.00	1160.00	-50.00	1	1698
13:13:27	1160.00	1165.00	1160.00	-50.00	1	1697
13:13:26	1160.00	1165.00	1160.00	-50.00	1	1696
13:13:25	1160.00	1165.00	1160.00	-50.00	2	1695
13:13:12	1160.00	1165.00	1160.00	-50.00	1	1693
13:12:59	1160.00	1165.00	1160.00	-50.00	1	1692
13:12:54	1160.00	1165.00	1160.00	-50.00	7	1691
13:12:45	1160.00	1165.00	1160.00	-50.00	1	1684
13:12:44	1160.00	1165.00	1160.00	-50.00	1	1683
13:11:47	1165.00	1170.00	1165.00	-45.00	1	1682
13:11:32	1160.00	1165.00	1165.00	-45.00	1	1681
13:11:28	1165.00	1170.00	1165.00	-45.00	1	1680
13:10:59	1165.00	1170.00	1165.00	-45.00	1	1679
13:10:05	1165.00	1170.00	1165.00	-45.00	1	1678
13:10:00	1165.00	1170.00	1165.00	-45.00	1	1677
13:09:53	1165.00	1170.00	1165.00	-45.00	1	1676
13:09:47	1165.00	1170.00	1165.00	-45.00	2	1675
13:09:26	1165.00	1170.00	1165.00	-45.00	1	1673
13:09:21	1165.00	1170.00	1165.00	-45.00	1	1672
13:09:11	1165.00	1170.00	1165.00	-45.00	1	1671
13:08:57	1165.00	1170.00	1165.00	-45.00	1	1670
13:08:56	1165.00	1170.00	1165.00	-45.00	1	1669
13:08:48	1165.00	1170.00	1165.00	-45.00	1	1668
13:08:39	1165.00	1170.00	1165.00	-45.00	1	1667
13:07:07	1165.00	1170.00	1170.00	-40.00	1	1666
13:07:06	1160.00	1165.00	1165.00	-45.00	1	1665
13:07:03	1165.00	1170.00	1165.00	-45.00	1	1664
13:07:02	1160.00	1165.00	1165.00	-45.00	1	1663
13:06:59	1165.00	1170.00	1165.00	-45.00	1	1662
13:06:59	1165.00	1170.00	1165.00	-45.00	2	1661
13:06:58	1165.00	1170.00	1165.00	-45.00	3	1659
13:06:57	1165.00	1170.00	1165.00	-45.00	2	1656
13:06:55	1165.00	1170.00	1165.00	-45.00	1	1654
13:06:45	1165.00	1170.00	1165.00	-45.00	8	1653
13:06:38	1165.00	1170.00	1165.00	-45.00	1	1645
13:06:37	1165.00	1170.00	1165.00	-45.00	1	1644
13:06:12	1165.00	1170.00	1170.00	-40.00	1	1643
13:06:12	1165.00	1170.00	1170.00	-40.00	1	1642
13:06:12	1165.00	1170.00	1170.00	-40.00	1	1641
13:06:09	1165.00	1170.00	1170.00	-40.00	1	1640
13:06:09	1170.00	1175.00	1170.00	-40.00	3	1639
13:06:09	1170.00	1175.00	1170.00	-40.00	1	1636
13:06:08	1170.00	1175.00	1170.00	-40.00	1	1635
13:06:07	1170.00	1175.00	1170.00	-40.00	1	1634
13:06:07	1170.00	1175.00	1170.00	-40.00	9	1633
13:06:07	1170.00	1175.00	1170.00	-40.00	15	1624
13:05:45	1170.00	1175.00	1170.00	-40.00	1	1609
13:05:45	1170.00	1175.00	1170.00	-40.00	1	1608
13:05:44	1170.00	1175.00	1170.00	-40.00	2	1607
13:05:35	1170.00	1175.00	1170.00	-40.00	1	1605
13:05:25	1170.00	1175.00	1170.00	-40.00	1	1604
13:04:28	1170.00	1175.00	1170.00	-40.00	1	1603
13:04:27	1170.00	1175.00	1170.00	-40.00	4	1602
13:04:24	1170.00	1175.00	1170.00	-40.00	1	1598
13:04:22	1170.00	1175.00	1170.00	-40.00	2	1597
13:04:13	1170.00	1175.00	1170.00	-40.00	1	1595
13:04:12	1170.00	1175.00	1170.00	-40.00	5	1594
13:04:04	1170.00	1175.00	1170.00	-40.00	7	1589
13:03:40	1170.00	1175.00	1170.00	-40.00	1	1582
13:01:45	1170.00	1175.00	1175.00	-35.00	1	1581
13:00:35	1170.00	1175.00	1175.00	-35.00	1	1580
13:00:30	1170.00	1175.00	1175.00	-35.00	2	1579
13:00:30	1170.00	1175.00	1175.00	-35.00	1	1577
13:00:17	1170.00	1175.00	1175.00	-35.00	1	1576
13:00:16	1170.00	1175.00	1175.00	-35.00	1	1575
13:00:11	1170.00	1180.00	1170.00	-40.00	1	1574
12:59:50	1170.00	1175.00	1175.00	-35.00	1	1573
12:59:46	1175.00	1180.00	1175.00	-35.00	1	1572
12:59:38	1175.00	1180.00	1175.00	-35.00	1	1571
12:59:10	1175.00	1180.00	1175.00	-35.00	1	1570
12:59:10	1170.00	1180.00	1180.00	-30.00	1	1569
12:59:08	1175.00	1180.00	1175.00	-35.00	1	1568
12:58:59	1175.00	1180.00	1175.00	-35.00	1	1567
12:58:25	1175.00	1180.00	1175.00	-35.00	1	1566
12:58:10	1170.00	1175.00	1175.00	-35.00	1	1565
12:57:42	1175.00	1180.00	1175.00	-35.00	1	1564
12:57:16	1175.00	1180.00	1175.00	-35.00	1	1563
12:56:37	1175.00	1180.00	1175.00	-35.00	1	1562
12:56:37	1170.00	1175.00	1175.00	-35.00	4	1561
12:56:37	1175.00	1180.00	1175.00	-35.00	3	1557
12:56:32	1175.00	1180.00	1175.00	-35.00	1	1554
12:56:30	1175.00	1180.00	1175.00	-35.00	1	1553
12:56:18	1175.00	1180.00	1175.00	-35.00	1	1552
12:56:16	1175.00	1180.00	1175.00	-35.00	1	1551
12:56:10	1175.00	1180.00	1175.00	-35.00	1	1550
12:54:59	1170.00	1175.00	1175.00	-35.00	1	1549
12:54:50	1170.00	1175.00	1175.00	-35.00	1	1548
12:54:46	1170.00	1175.00	1175.00	-35.00	1	1547
12:53:49	1175.00	1180.00	1175.00	-35.00	1	1546
12:53:39	1175.00	1180.00	1175.00	-35.00	1	1545
12:53:30	1175.00	1180.00	1175.00	-35.00	1	1544
12:53:10	1170.00	1175.00	1175.00	-35.00	1	1543
12:52:44	1170.00	1175.00	1175.00	-35.00	1	1542
12:52:40	1170.00	1175.00	1175.00	-35.00	1	1541
12:52:34	1170.00	1175.00	1175.00	-35.00	1	1540
12:52:22	1175.00	1180.00	1175.00	-35.00	2	1539
12:52:08	1170.00	1175.00	1175.00	-35.00	1	1537
12:51:58	1170.00	1175.00	1175.00	-35.00	1	1536
12:51:58	1170.00	1175.00	1175.00	-35.00	1	1535
12:51:42	1170.00	1175.00	1175.00	-35.00	1	1534
12:51:30	1170.00	1180.00	1170.00	-40.00	1	1533
12:51:30	1170.00	1175.00	1175.00	-35.00	1	1532
12:51:24	1170.00	1175.00	1175.00	-35.00	3	1531
12:51:23	1170.00	1175.00	1175.00	-35.00	1	1528
12:51:22	1175.00	1180.00	1175.00	-35.00	1	1527
12:51:05	1175.00	1180.00	1175.00	-35.00	1	1526
12:50:45	1175.00	1180.00	1175.00	-35.00	1	1525
12:49:50	1170.00	1175.00	1175.00	-35.00	1	1524
12:48:59	1175.00	1180.00	1175.00	-35.00	1	1523
12:48:10	1170.00	1175.00	1175.00	-35.00	1	1522
12:46:30	1170.00	1175.00	1175.00	-35.00	1	1521
12:46:26	1170.00	1175.00	1175.00	-35.00	1	1520
12:46:17	1170.00	1175.00	1175.00	-35.00	2	1519
12:46:17	1170.00	1175.00	1175.00	-35.00	1	1517
12:46:16	1170.00	1175.00	1175.00	-35.00	3	1516
12:46:12	1170.00	1175.00	1175.00	-35.00	1	1513
12:45:39	1170.00	1175.00	1175.00	-35.00	3	1512
12:44:14	1170.00	1175.00	1175.00	-35.00	1	1509
12:42:31	1170.00	1175.00	1175.00	-35.00	5	1508
12:41:47	1170.00	1175.00	1170.00	-40.00	1	1503
12:40:42	1170.00	1175.00	1170.00	-40.00	1	1502
12:37:33	1170.00	1175.00	1175.00	-35.00	1	1501
12:37:31	1170.00	1175.00	1175.00	-35.00	1	1500
12:37:25	1170.00	1175.00	1175.00	-35.00	1	1499
12:36:42	1170.00	1175.00	1175.00	-35.00	1	1498
12:36:12	1170.00	1175.00	1170.00	-40.00	1	1497
12:35:45	1170.00	1175.00	1170.00	-40.00	1	1496
12:35:45	1170.00	1175.00	1175.00	-35.00	1	1495
12:34:53	1170.00	1175.00	1175.00	-35.00	1	1494
12:34:39	1175.00	1180.00	1175.00	-35.00	1	1493
12:34:25	1175.00	1180.00	1175.00	-35.00	1	1492
12:34:25	1175.00	1180.00	1175.00	-35.00	3	1491
12:33:10	1175.00	1180.00	1175.00	-35.00	1	1488
12:31:30	1175.00	1180.00	1175.00	-35.00	1	1487
12:31:27	1175.00	1180.00	1175.00	-35.00	1	1486
12:31:26	1175.00	1180.00	1180.00	-30.00	1	1485
12:31:14	1175.00	1180.00	1180.00	-30.00	4	1484
12:31:07	1175.00	1180.00	1180.00	-30.00	1	1480
12:30:30	1175.00	1180.00	1175.00	-35.00	1	1479
12:30:01	1175.00	1180.00	1175.00	-35.00	2	1478
12:29:47	1175.00	1180.00	1175.00	-35.00	1	1476
12:29:36	1175.00	1180.00	1175.00	-35.00	1	1475
12:28:08	1175.00	1180.00	1175.00	-35.00	1	1474
12:23:39	1170.00	1175.00	1175.00	-35.00	7	1473
12:23:39	1170.00	1175.00	1175.00	-35.00	2	1466
12:23:24	1170.00	1175.00	1175.00	-35.00	1	1464
12:23:00	1170.00	1175.00	1175.00	-35.00	1	1463
12:21:23	1170.00	1175.00	1170.00	-40.00	2	1462
12:20:35	1170.00	1175.00	1170.00	-40.00	1	1460
12:20:27	1170.00	1175.00	1170.00	-40.00	1	1459
12:20:27	1175.00	1180.00	1175.00	-35.00	10	1458
12:20:27	1175.00	1180.00	1175.00	-35.00	4	1448
12:19:33	1175.00	1180.00	1175.00	-35.00	1	1444
12:17:49	1175.00	1180.00	1175.00	-35.00	1	1443
12:17:05	1175.00	1180.00	1175.00	-35.00	1	1442
12:16:03	1175.00	1180.00	1175.00	-35.00	5	1441
12:14:45	1175.00	1180.00	1175.00	-35.00	1	1436
12:13:38	1175.00	1180.00	1175.00	-35.00	1	1435
12:12:46	1175.00	1180.00	1175.00	-35.00	1	1434
12:11:50	1175.00	1180.00	1180.00	-30.00	1	1433
12:08:15	1175.00	1180.00	1180.00	-30.00	1	1432
12:04:50	1175.00	1180.00	1180.00	-30.00	1	1431
12:04:10	1175.00	1180.00	1180.00	-30.00	1	1430
12:00:00	1175.00	1185.00	1175.00	-35.00	1	1429
12:00:00	1175.00	1180.00	1180.00	-30.00	8	1428
11:59:41	1175.00	1180.00	1175.00	-35.00	1	1420
11:52:10	1175.00	1185.00	1175.00	-35.00	1	1419
11:51:50	1180.00	1185.00	1180.00	-30.00	1	1418
11:51:45	1180.00	1185.00	1180.00	-30.00	1	1417
11:51:11	1180.00	1185.00	1180.00	-30.00	1	1416
11:50:45	1180.00	1185.00	1180.00	-30.00	1	1415
11:49:43	1175.00	1180.00	1180.00	-30.00	1	1414
11:49:37	1175.00	1180.00	1180.00	-30.00	1	1413
11:49:12	1175.00	1180.00	1180.00	-30.00	1	1412
11:47:50	1175.00	1180.00	1175.00	-35.00	1	1411
11:46:43	1175.00	1180.00	1180.00	-30.00	1	1410
11:44:33	1175.00	1180.00	1175.00	-35.00	1	1409
11:43:53	1175.00	1180.00	1175.00	-35.00	1	1408
11:43:31	1175.00	1180.00	1175.00	-35.00	1	1407
11:43:31	1180.00	1185.00	1180.00	-30.00	1	1406
11:43:31	1180.00	1185.00	1180.00	-30.00	1	1405
11:43:31	1180.00	1185.00	1180.00	-30.00	6	1404
11:42:51	1180.00	1185.00	1180.00	-30.00	1	1398
11:42:02	1180.00	1185.00	1180.00	-30.00	3	1397
11:41:53	1180.00	1185.00	1180.00	-30.00	3	1394
11:41:53	1180.00	1185.00	1180.00	-30.00	3	1391
11:41:53	1180.00	1185.00	1180.00	-30.00	1	1388
11:39:45	1180.00	1185.00	1185.00	-25.00	1	1387
11:35:53	1180.00	1185.00	1185.00	-25.00	1	1386
11:35:38	1180.00	1185.00	1185.00	-25.00	1	1385
11:30:09	1180.00	1185.00	1180.00	-30.00	1	1384
11:29:56	1180.00	1185.00	1180.00	-30.00	1	1383
11:28:04	1180.00	1185.00	1180.00	-30.00	1	1382
11:27:49	1175.00	1180.00	1180.00	-30.00	2	1381
11:27:37	1175.00	1180.00	1180.00	-30.00	1	1379
11:27:06	1180.00	1185.00	1180.00	-30.00	1	1378
11:27:06	1180.00	1185.00	1180.00	-30.00	4	1377
11:27:06	1180.00	1185.00	1180.00	-30.00	1	1373
11:21:49	1180.00	1185.00	1185.00	-25.00	1	1372
11:21:27	1180.00	1185.00	1185.00	-25.00	3	1371
11:21:02	1180.00	1185.00	1185.00	-25.00	1	1368
11:21:02	1180.00	1185.00	1185.00	-25.00	1	1367
11:20:17	1180.00	1185.00	1185.00	-25.00	1	1366
11:18:58	1175.00	1180.00	1180.00	-30.00	1	1365
11:18:58	1175.00	1180.00	1180.00	-30.00	1	1364
11:18:43	1175.00	1180.00	1180.00	-30.00	1	1363
11:18:28	1175.00	1180.00	1180.00	-30.00	1	1362
11:18:21	1175.00	1180.00	1180.00	-30.00	1	1361
11:17:34	1175.00	1180.00	1180.00	-30.00	1	1360
11:16:01	1175.00	1180.00	1180.00	-30.00	1	1359
11:13:48	1180.00	1185.00	1180.00	-30.00	1	1358
11:13:47	1175.00	1180.00	1180.00	-30.00	1	1357
11:13:34	1175.00	1180.00	1180.00	-30.00	1	1356
11:13:21	1175.00	1180.00	1180.00	-30.00	1	1355
11:12:07	1175.00	1180.00	1180.00	-30.00	1	1354
11:11:48	1175.00	1180.00	1180.00	-30.00	1	1353
11:11:44	1175.00	1180.00	1180.00	-30.00	1	1352
11:10:24	1175.00	1180.00	1180.00	-30.00	2	1351
11:08:52	1175.00	1180.00	1180.00	-30.00	1	1349
11:08:48	1180.00	1185.00	1180.00	-30.00	1	1348
11:08:14	1180.00	1185.00	1180.00	-30.00	1	1347
11:08:09	1175.00	1180.00	1180.00	-30.00	1	1346
11:07:06	1175.00	1180.00	1180.00	-30.00	1	1345
11:06:52	1175.00	1180.00	1180.00	-30.00	1	1344
11:06:08	1175.00	1180.00	1180.00	-30.00	1	1343
11:05:49	1175.00	1180.00	1180.00	-30.00	1	1342
11:03:11	1175.00	1180.00	1180.00	-30.00	1	1341
11:03:02	1175.00	1180.00	1180.00	-30.00	1	1340
11:00:36	1175.00	1180.00	1175.00	-35.00	1	1339
10:59:30	1175.00	1180.00	1175.00	-35.00	1	1338
10:58:39	1175.00	1180.00	1175.00	-35.00	1	1337
10:58:10	1175.00	1180.00	1175.00	-35.00	1	1336
10:58:10	1175.00	1180.00	1175.00	-35.00	1	1335
10:58:10	1180.00	1185.00	1180.00	-30.00	17	1334
10:58:10	1180.00	1185.00	1180.00	-30.00	2	1317
10:55:41	1180.00	1185.00	1185.00	-25.00	1	1315
10:52:44	1180.00	1185.00	1180.00	-30.00	1	1314
10:51:41	1180.00	1185.00	1185.00	-25.00	1	1313
10:50:49	1180.00	1185.00	1185.00	-25.00	1	1312
10:49:52	1180.00	1185.00	1185.00	-25.00	1	1311
10:49:49	1180.00	1185.00	1185.00	-25.00	1	1310
10:49:17	1180.00	1185.00	1185.00	-25.00	1	1309
10:48:36	1180.00	1185.00	1185.00	-25.00	1	1308
10:48:20	1180.00	1185.00	1185.00	-25.00	1	1307
10:45:05	1175.00	1180.00	1180.00	-30.00	1	1306
10:43:07	1175.00	1180.00	1180.00	-30.00	1	1305
10:42:05	1180.00	1185.00	1180.00	-30.00	2	1304
10:40:00	1180.00	1185.00	1180.00	-30.00	1	1302
10:38:56	1180.00	1185.00	1180.00	-30.00	1	1301
10:38:31	1180.00	1185.00	1180.00	-30.00	1	1300
10:38:29	1175.00	1180.00	1180.00	-30.00	1	1299
10:38:14	1175.00	1180.00	1180.00	-30.00	2	1298
10:36:51	1175.00	1180.00	1180.00	-30.00	1	1296
10:35:53	1175.00	1180.00	1175.00	-35.00	1	1295
10:33:34	1175.00	1185.00	1175.00	-35.00	3	1294
10:33:27	1175.00	1185.00	1185.00	-25.00	1	1291
10:32:31	1180.00	1185.00	1180.00	-30.00	1	1290
10:31:54	1180.00	1185.00	1180.00	-30.00	1	1289
10:31:39	1180.00	1185.00	1180.00	-30.00	1	1288
10:30:56	1175.00	1180.00	1180.00	-30.00	1	1287
10:30:49	1175.00	1180.00	1180.00	-30.00	1	1286
10:30:16	1175.00	1180.00	1180.00	-30.00	1	1285
10:29:42	1175.00	1185.00	1175.00	-35.00	1	1284
10:29:39	1180.00	1185.00	1180.00	-30.00	1	1283
10:29:38	1175.00	1185.00	1185.00	-25.00	1	1282
10:29:03	1175.00	1185.00	1185.00	-25.00	1	1281
10:28:58	1180.00	1185.00	1180.00	-30.00	7	1280
10:27:05	1180.00	1185.00	1180.00	-30.00	1	1273
10:26:58	1180.00	1185.00	1180.00	-30.00	1	1272
10:26:49	1180.00	1185.00	1180.00	-30.00	4	1271
10:26:49	1175.00	1180.00	1180.00	-30.00	3	1267
10:25:34	1175.00	1180.00	1175.00	-35.00	1	1264
10:24:30	1175.00	1180.00	1175.00	-35.00	1	1263
10:22:42	1175.00	1180.00	1180.00	-30.00	1	1262
10:22:18	1180.00	1185.00	1180.00	-30.00	2	1261
10:21:20	1175.00	1180.00	1180.00	-30.00	1	1259
10:21:19	1175.00	1180.00	1180.00	-30.00	1	1258
10:21:15	1175.00	1180.00	1180.00	-30.00	1	1257
10:21:01	1175.00	1180.00	1180.00	-30.00	1	1256
10:20:47	1175.00	1180.00	1180.00	-30.00	1	1255
10:20:41	1175.00	1180.00	1180.00	-30.00	1	1254
10:20:40	1175.00	1180.00	1180.00	-30.00	1	1253
10:20:37	1175.00	1180.00	1180.00	-30.00	1	1252
10:20:27	1175.00	1180.00	1180.00	-30.00	2	1251
10:17:36	1170.00	1175.00	1175.00	-35.00	10	1249
10:17:35	1170.00	1175.00	1175.00	-35.00	1	1239
10:17:10	1170.00	1175.00	1170.00	-40.00	3	1238
10:17:06	1170.00	1175.00	1170.00	-40.00	1	1235
10:17:05	1170.00	1175.00	1170.00	-40.00	1	1234
10:17:05	1170.00	1175.00	1170.00	-40.00	1	1233
10:16:56	1175.00	1180.00	1175.00	-35.00	12	1232
10:16:52	1175.00	1180.00	1175.00	-35.00	1	1220
10:16:45	1175.00	1180.00	1175.00	-35.00	1	1219
10:16:37	1175.00	1180.00	1175.00	-35.00	1	1218
10:16:16	1175.00	1180.00	1175.00	-35.00	1	1217
10:16:03	1175.00	1180.00	1175.00	-35.00	1	1216
10:15:06	1175.00	1180.00	1175.00	-35.00	1	1215
10:15:05	1175.00	1180.00	1175.00	-35.00	1	1214
10:15:04	1175.00	1180.00	1175.00	-35.00	1	1213
10:15:04	1175.00	1180.00	1175.00	-35.00	1	1212
10:14:04	1180.00	1185.00	1180.00	-30.00	15	1211
10:13:22	1180.00	1185.00	1180.00	-30.00	1	1196
10:12:49	1180.00	1185.00	1180.00	-30.00	1	1195
10:12:06	1180.00	1185.00	1180.00	-30.00	1	1194
10:11:39	1180.00	1185.00	1180.00	-30.00	1	1193
10:09:39	1185.00	1190.00	1185.00	-25.00	3	1192
10:09:39	1185.00	1190.00	1185.00	-25.00	1	1189
10:09:26	1185.00	1190.00	1185.00	-25.00	1	1188
10:08:54	1185.00	1190.00	1190.00	-20.00	1	1187
10:08:12	1185.00	1190.00	1190.00	-20.00	1	1186
10:08:11	1185.00	1190.00	1190.00	-20.00	1	1185
10:08:08	1185.00	1190.00	1190.00	-20.00	1	1184
10:07:52	1185.00	1190.00	1190.00	-20.00	1	1183
10:06:27	1180.00	1185.00	1185.00	-25.00	1	1182
10:03:44	1180.00	1185.00	1180.00	-30.00	2	1181
10:03:35	1180.00	1185.00	1180.00	-30.00	1	1179
10:03:26	1180.00	1185.00	1180.00	-30.00	1	1178
10:02:58	1180.00	1185.00	1185.00	-25.00	1	1177
10:02:48	1180.00	1185.00	1185.00	-25.00	1	1176
10:02:27	1185.00	1190.00	1185.00	-25.00	6	1175
10:02:27	1185.00	1190.00	1185.00	-25.00	1	1169
10:02:04	1185.00	1190.00	1190.00	-20.00	1	1168
10:00:02	1185.00	1190.00	1190.00	-20.00	1	1167
09:59:25	1190.00	1195.00	1190.00	-20.00	2	1166
09:59:15	1185.00	1190.00	1190.00	-20.00	1	1164
09:59:12	1185.00	1190.00	1190.00	-20.00	1	1163
09:58:46	1185.00	1190.00	1185.00	-25.00	1	1162
09:58:46	1185.00	1190.00	1185.00	-25.00	1	1161
09:58:46	1180.00	1185.00	1185.00	-25.00	1	1160
09:58:46	1180.00	1185.00	1185.00	-25.00	3	1159
09:58:22	1180.00	1185.00	1185.00	-25.00	3	1156
09:58:21	1185.00	1190.00	1185.00	-25.00	5	1153
09:58:10	1185.00	1190.00	1185.00	-25.00	1	1148
09:57:51	1185.00	1190.00	1185.00	-25.00	1	1147
09:57:32	1185.00	1190.00	1185.00	-25.00	1	1146
09:57:29	1185.00	1190.00	1185.00	-25.00	1	1145
09:56:48	1190.00	1195.00	1190.00	-20.00	2	1144
09:56:36	1190.00	1195.00	1190.00	-20.00	1	1142
09:56:35	1190.00	1195.00	1190.00	-20.00	1	1141
09:56:34	1190.00	1195.00	1190.00	-20.00	1	1140
09:56:26	1190.00	1195.00	1190.00	-20.00	1	1139
09:53:38	1190.00	1195.00	1195.00	-15.00	1	1138
09:52:19	1195.00	1200.00	1195.00	-15.00	1	1137
09:52:19	1195.00	1200.00	1195.00	-15.00	1	1136
09:51:18	1195.00	1200.00	1195.00	-15.00	2	1135
09:51:04	1195.00	1200.00	1195.00	-15.00	1	1133
09:50:27	1200.00	1205.00	1200.00	-10.00	1	1132
09:50:27	1200.00	1205.00	1200.00	-10.00	1	1131
09:49:47	1205.00	1210.00	1205.00	-5.00	1	1130
09:49:47	1205.00	1210.00	1205.00	-5.00	1	1129
09:49:42	1205.00	1210.00	1205.00	-5.00	1	1128
09:49:26	1205.00	1210.00	1210.00	0	1	1127
09:49:16	1205.00	1210.00	1210.00	0	1	1126
09:49:06	1205.00	1210.00	1210.00	0	1	1125
09:48:57	1200.00	1205.00	1205.00	-5.00	5	1124
09:48:57	1200.00	1205.00	1205.00	-5.00	8	1119
09:48:54	1195.00	1200.00	1200.00	-10.00	7	1111
09:48:51	1190.00	1195.00	1195.00	-15.00	3	1104
09:48:48	1190.00	1195.00	1190.00	-20.00	1	1101
09:48:11	1185.00	1190.00	1190.00	-20.00	1	1100
09:48:09	1185.00	1190.00	1190.00	-20.00	2	1099
09:47:42	1180.00	1185.00	1185.00	-25.00	5	1097
09:47:17	1180.00	1185.00	1180.00	-30.00	5	1092
09:47:06	1175.00	1180.00	1180.00	-30.00	5	1087
09:46:49	1180.00	1185.00	1180.00	-30.00	1	1082
09:46:49	1180.00	1185.00	1180.00	-30.00	6	1081
09:46:47	1180.00	1185.00	1180.00	-30.00	2	1075
09:46:40	1180.00	1185.00	1180.00	-30.00	1	1073
09:46:37	1180.00	1185.00	1180.00	-30.00	2	1072
09:46:37	1180.00	1185.00	1180.00	-30.00	3	1070
09:46:37	1180.00	1185.00	1180.00	-30.00	1	1067
09:46:29	1180.00	1185.00	1180.00	-30.00	1	1066
09:46:28	1180.00	1185.00	1180.00	-30.00	1	1065
09:46:28	1180.00	1185.00	1180.00	-30.00	1	1064
09:46:19	1180.00	1185.00	1185.00	-25.00	1	1063
09:46:12	1185.00	1190.00	1185.00	-25.00	1	1062
09:46:12	1185.00	1190.00	1185.00	-25.00	1	1061
09:46:12	1180.00	1185.00	1185.00	-25.00	1	1060
09:46:11	1180.00	1185.00	1185.00	-25.00	1	1059
09:45:53	1180.00	1190.00	1190.00	-20.00	1	1058
09:45:33	1180.00	1185.00	1185.00	-25.00	1	1057
09:45:22	1185.00	1190.00	1185.00	-25.00	1	1056
09:45:22	1185.00	1190.00	1185.00	-25.00	1	1055
09:45:19	1185.00	1190.00	1185.00	-25.00	1	1054
09:45:05	1185.00	1190.00	1185.00	-25.00	1	1053
09:44:43	1185.00	1190.00	1185.00	-25.00	1	1052
09:44:42	1185.00	1190.00	1185.00	-25.00	1	1051
09:44:35	1185.00	1190.00	1185.00	-25.00	1	1050
09:44:34	1180.00	1185.00	1185.00	-25.00	1	1049
09:44:27	1185.00	1190.00	1185.00	-25.00	1	1048
09:44:27	1185.00	1190.00	1185.00	-25.00	1	1047
09:44:23	1185.00	1190.00	1185.00	-25.00	1	1046
09:44:13	1185.00	1190.00	1185.00	-25.00	1	1045
09:43:53	1180.00	1185.00	1185.00	-25.00	1	1044
09:43:51	1180.00	1185.00	1185.00	-25.00	1	1043
09:43:36	1180.00	1185.00	1185.00	-25.00	1	1042
09:43:24	1185.00	1190.00	1185.00	-25.00	1	1041
09:43:23	1185.00	1190.00	1185.00	-25.00	1	1040
09:43:23	1180.00	1185.00	1185.00	-25.00	2	1039
09:43:23	1180.00	1185.00	1185.00	-25.00	2	1037
09:43:23	1185.00	1190.00	1185.00	-25.00	4	1035
09:43:23	1185.00	1190.00	1185.00	-25.00	12	1031
09:43:20	1190.00	1195.00	1190.00	-20.00	6	1019
09:43:20	1190.00	1195.00	1190.00	-20.00	9	1013
09:43:02	1190.00	1195.00	1190.00	-20.00	1	1004
09:42:57	1190.00	1195.00	1190.00	-20.00	1	1003
09:42:44	1190.00	1195.00	1190.00	-20.00	1	1002
09:42:43	1190.00	1195.00	1190.00	-20.00	1	1001
09:42:40	1190.00	1195.00	1190.00	-20.00	1	1000
09:42:38	1190.00	1195.00	1190.00	-20.00	1	999
09:41:59	1195.00	1200.00	1195.00	-15.00	7	998
09:41:59	1195.00	1200.00	1195.00	-15.00	2	991
09:41:44	1195.00	1200.00	1200.00	-10.00	1	989
09:41:06	1195.00	1200.00	1200.00	-10.00	1	988
09:40:52	1195.00	1200.00	1200.00	-10.00	1	987
09:40:52	1195.00	1200.00	1200.00	-10.00	1	986
09:40:30	1195.00	1200.00	1200.00	-10.00	1	985
09:39:48	1195.00	1200.00	1200.00	-10.00	1	984
09:39:48	1195.00	1200.00	1200.00	-10.00	1	983
09:39:25	1200.00	1205.00	1200.00	-10.00	3	982
09:38:50	1195.00	1200.00	1200.00	-10.00	5	979
09:38:25	1195.00	1200.00	1195.00	-15.00	1	974
09:38:05	1195.00	1200.00	1195.00	-15.00	1	973
09:37:59	1195.00	1200.00	1195.00	-15.00	1	972
09:37:24	1195.00	1200.00	1195.00	-15.00	4	971
09:36:46	1195.00	1200.00	1200.00	-10.00	1	967
09:36:16	1195.00	1200.00	1200.00	-10.00	1	966
09:36:16	1195.00	1200.00	1195.00	-15.00	1	965
09:36:16	1195.00	1200.00	1195.00	-15.00	1	964
09:36:16	1195.00	1200.00	1195.00	-15.00	1	963
09:36:16	1195.00	1200.00	1195.00	-15.00	1	962
09:36:12	1195.00	1200.00	1195.00	-15.00	4	961
09:34:58	1200.00	1205.00	1200.00	-10.00	1	957
09:33:58	1200.00	1205.00	1200.00	-10.00	1	956
09:33:37	1200.00	1205.00	1200.00	-10.00	1	955
09:32:57	1195.00	1200.00	1200.00	-10.00	1	954
09:32:56	1200.00	1205.00	1200.00	-10.00	2	953
09:32:56	1200.00	1205.00	1200.00	-10.00	5	951
09:31:38	1200.00	1205.00	1200.00	-10.00	1	946
09:31:33	1195.00	1200.00	1200.00	-10.00	1	945
09:31:31	1195.00	1200.00	1200.00	-10.00	1	944
09:30:36	1200.00	1205.00	1200.00	-10.00	3	943
09:30:36	1200.00	1205.00	1200.00	-10.00	5	940
09:30:15	1200.00	1205.00	1200.00	-10.00	1	935
09:30:07	1200.00	1205.00	1200.00	-10.00	1	934
09:29:12	1200.00	1205.00	1200.00	-10.00	1	933
09:29:10	1200.00	1205.00	1200.00	-10.00	1	932
09:29:05	1200.00	1205.00	1200.00	-10.00	1	931
09:28:56	1200.00	1205.00	1200.00	-10.00	1	930
09:28:52	1200.00	1205.00	1200.00	-10.00	1	929
09:28:47	1200.00	1205.00	1200.00	-10.00	1	928
09:28:46	1200.00	1205.00	1200.00	-10.00	3	927
09:28:46	1200.00	1205.00	1200.00	-10.00	1	924
09:28:29	1195.00	1200.00	1200.00	-10.00	4	923
09:28:28	1195.00	1200.00	1200.00	-10.00	2	919
09:26:38	1195.00	1200.00	1200.00	-10.00	1	917
09:26:30	1200.00	1205.00	1200.00	-10.00	2	916
09:26:30	1200.00	1205.00	1200.00	-10.00	3	914
09:26:04	1195.00	1200.00	1200.00	-10.00	2	911
09:26:04	1195.00	1200.00	1200.00	-10.00	1	909
09:26:04	1195.00	1200.00	1200.00	-10.00	1	908
09:25:24	1195.00	1200.00	1200.00	-10.00	1	907
09:25:13	1195.00	1200.00	1200.00	-10.00	1	906
09:24:41	1200.00	1205.00	1200.00	-10.00	8	905
09:24:41	1200.00	1205.00	1200.00	-10.00	2	897
09:22:32	1195.00	1200.00	1200.00	-10.00	1	895
09:22:30	1195.00	1200.00	1200.00	-10.00	1	894
09:22:28	1195.00	1200.00	1200.00	-10.00	1	893
09:22:26	1200.00	1205.00	1200.00	-10.00	3	892
09:22:26	1200.00	1205.00	1200.00	-10.00	4	889
09:22:26	1200.00	1205.00	1200.00	-10.00	1	885
09:20:59	1195.00	1200.00	1200.00	-10.00	1	884
09:20:58	1190.00	1195.00	1195.00	-15.00	2	883
09:20:58	1190.00	1195.00	1195.00	-15.00	1	881
09:20:58	1195.00	1200.00	1195.00	-15.00	3	880
09:20:58	1195.00	1200.00	1195.00	-15.00	2	877
09:20:58	1195.00	1200.00	1195.00	-15.00	2	875
09:20:58	1195.00	1200.00	1195.00	-15.00	4	873
09:20:45	1195.00	1200.00	1195.00	-15.00	1	869
09:20:13	1195.00	1200.00	1195.00	-15.00	1	868
09:19:20	1195.00	1200.00	1195.00	-15.00	1	867
09:19:16	1195.00	1200.00	1195.00	-15.00	1	866
09:19:09	1195.00	1200.00	1195.00	-15.00	1	865
09:19:09	1195.00	1200.00	1195.00	-15.00	2	864
09:19:09	1195.00	1200.00	1195.00	-15.00	2	862
09:19:04	1190.00	1195.00	1195.00	-15.00	2	860
09:18:55	1190.00	1195.00	1195.00	-15.00	1	858
09:18:49	1190.00	1195.00	1195.00	-15.00	1	857
09:18:45	1195.00	1200.00	1195.00	-15.00	5	856
09:18:35	1195.00	1200.00	1195.00	-15.00	1	851
09:18:21	1195.00	1200.00	1195.00	-15.00	1	850
09:18:21	1195.00	1200.00	1195.00	-15.00	1	849
09:18:21	1195.00	1200.00	1195.00	-15.00	1	848
09:18:18	1195.00	1200.00	1200.00	-10.00	1	847
09:18:15	1195.00	1200.00	1195.00	-15.00	1	846
09:18:07	1195.00	1200.00	1195.00	-15.00	1	845
09:18:06	1195.00	1200.00	1195.00	-15.00	1	844
09:18:00	1200.00	1205.00	1200.00	-10.00	1	843
09:17:59	1200.00	1205.00	1200.00	-10.00	4	842
09:17:59	1200.00	1205.00	1200.00	-10.00	3	838
09:17:54	1200.00	1205.00	1200.00	-10.00	1	835
09:17:47	1200.00	1205.00	1200.00	-10.00	1	834
09:17:46	1200.00	1205.00	1200.00	-10.00	1	833
09:17:46	1200.00	1205.00	1200.00	-10.00	3	832
09:17:42	1200.00	1205.00	1200.00	-10.00	1	829
09:17:38	1200.00	1205.00	1200.00	-10.00	1	828
09:17:37	1200.00	1205.00	1200.00	-10.00	1	827
09:17:37	1200.00	1205.00	1200.00	-10.00	1	826
09:17:35	1205.00	1210.00	1205.00	-5.00	7	825
09:17:35	1205.00	1210.00	1205.00	-5.00	7	818
09:17:27	1210.00	1215.00	1210.00	0	1	811
09:17:13	1210.00	1215.00	1210.00	0	1	810
09:17:04	1205.00	1215.00	1215.00	+5.00	1	809
09:17:01	1210.00	1215.00	1210.00	0	3	808
09:17:01	1210.00	1215.00	1210.00	0	5	805
09:17:00	1215.00	1220.00	1215.00	+5.00	1	800
09:16:55	1210.00	1215.00	1215.00	+5.00	1	799
09:16:52	1215.00	1220.00	1215.00	+5.00	1	798
09:16:50	1215.00	1220.00	1215.00	+5.00	1	797
09:16:50	1210.00	1215.00	1215.00	+5.00	1	796
09:16:45	1210.00	1215.00	1215.00	+5.00	1	795
09:16:31	1205.00	1210.00	1210.00	0	1	794
09:16:28	1205.00	1210.00	1210.00	0	5	793
09:16:25	1210.00	1215.00	1210.00	0	1	788
09:16:24	1205.00	1210.00	1210.00	0	1	787
09:16:24	1210.00	1215.00	1210.00	0	3	786
09:16:24	1210.00	1215.00	1210.00	0	1	783
09:16:18	1210.00	1220.00	1210.00	0	1	782
09:16:14	1210.00	1220.00	1210.00	0	1	781
09:16:14	1205.00	1210.00	1210.00	0	5	780
09:15:20	1205.00	1210.00	1210.00	0	1	775
09:15:07	1210.00	1215.00	1210.00	0	2	774
09:15:06	1210.00	1215.00	1210.00	0	3	772
09:15:03	1210.00	1215.00	1210.00	0	1	769
09:14:59	1210.00	1215.00	1210.00	0	1	768
09:14:59	1210.00	1215.00	1210.00	0	1	767
09:14:57	1210.00	1215.00	1210.00	0	1	766
09:14:51	1210.00	1215.00	1210.00	0	1	765
09:14:41	1215.00	1220.00	1215.00	+5.00	1	764
09:14:41	1215.00	1220.00	1215.00	+5.00	3	763
09:14:29	1215.00	1220.00	1215.00	+5.00	1	760
09:14:23	1210.00	1215.00	1215.00	+5.00	1	759
09:14:23	1210.00	1215.00	1215.00	+5.00	2	758
09:14:19	1215.00	1220.00	1215.00	+5.00	3	756
09:14:19	1215.00	1220.00	1215.00	+5.00	2	753
09:14:16	1220.00	1225.00	1220.00	+10.00	1	751
09:14:16	1220.00	1225.00	1220.00	+10.00	5	750
09:14:14	1220.00	1225.00	1220.00	+10.00	4	745
09:14:14	1225.00	1230.00	1225.00	+15.00	11	741
09:13:58	1225.00	1230.00	1230.00	+20.00	1	730
09:13:54	1230.00	1235.00	1230.00	+20.00	1	729
09:13:50	1230.00	1235.00	1230.00	+20.00	1	728
09:13:49	1225.00	1230.00	1230.00	+20.00	1	727
09:13:01	1230.00	1235.00	1230.00	+20.00	1	726
09:12:57	1225.00	1230.00	1230.00	+20.00	1	725
09:12:49	1225.00	1235.00	1225.00	+15.00	3	724
09:12:47	1225.00	1230.00	1230.00	+20.00	1	721
09:12:47	1225.00	1230.00	1230.00	+20.00	1	720
09:12:46	1225.00	1230.00	1230.00	+20.00	2	719
09:12:36	1225.00	1230.00	1230.00	+20.00	1	717
09:12:31	1220.00	1230.00	1230.00	+20.00	2	716
09:12:24	1220.00	1225.00	1225.00	+15.00	1	714
09:12:24	1220.00	1225.00	1225.00	+15.00	1	713
09:12:23	1225.00	1230.00	1225.00	+15.00	8	712
09:12:22	1230.00	1235.00	1230.00	+20.00	6	704
09:12:13	1235.00	1240.00	1235.00	+25.00	1	698
09:12:10	1230.00	1235.00	1235.00	+25.00	3	697
09:12:08	1230.00	1235.00	1235.00	+25.00	1	694
09:11:58	1225.00	1230.00	1230.00	+20.00	3	693
09:11:52	1230.00	1235.00	1230.00	+20.00	1	690
09:11:46	1230.00	1235.00	1230.00	+20.00	1	689
09:11:46	1230.00	1235.00	1230.00	+20.00	1	688
09:11:46	1225.00	1230.00	1230.00	+20.00	5	687
09:11:40	1225.00	1230.00	1230.00	+20.00	2	682
09:11:40	1230.00	1235.00	1230.00	+20.00	3	680
09:11:37	1235.00	1240.00	1235.00	+25.00	3	677
09:11:37	1235.00	1240.00	1235.00	+25.00	5	674
09:11:30	1235.00	1240.00	1235.00	+25.00	1	669
09:11:28	1235.00	1240.00	1240.00	+30.00	6	668
09:10:48	1240.00	1245.00	1240.00	+30.00	1	662
09:10:47	1240.00	1245.00	1245.00	+35.00	1	661
09:10:46	1240.00	1245.00	1245.00	+35.00	1	660
09:10:46	1240.00	1245.00	1245.00	+35.00	1	659
09:10:44	1240.00	1245.00	1245.00	+35.00	1	658
09:10:44	1240.00	1245.00	1245.00	+35.00	1	657
09:10:40	1240.00	1245.00	1245.00	+35.00	1	656
09:10:40	1240.00	1245.00	1245.00	+35.00	1	655
09:10:33	1235.00	1240.00	1240.00	+30.00	1	654
09:10:33	1235.00	1240.00	1240.00	+30.00	2	653
09:10:33	1235.00	1240.00	1240.00	+30.00	1	651
09:10:33	1235.00	1240.00	1240.00	+30.00	7	650
09:10:33	1235.00	1240.00	1240.00	+30.00	19	643
09:10:33	1235.00	1240.00	1235.00	+25.00	1	624
09:10:28	1230.00	1240.00	1240.00	+30.00	1	623
09:10:26	1235.00	1240.00	1235.00	+25.00	1	622
09:10:24	1235.00	1240.00	1235.00	+25.00	1	621
09:10:24	1235.00	1240.00	1240.00	+30.00	1	620
09:10:19	1235.00	1240.00	1235.00	+25.00	1	619
09:10:17	1225.00	1235.00	1235.00	+25.00	12	618
09:10:14	1230.00	1235.00	1230.00	+20.00	1	606
09:10:06	1225.00	1230.00	1230.00	+20.00	1	605
09:10:05	1225.00	1230.00	1230.00	+20.00	2	604
09:10:00	1220.00	1230.00	1230.00	+20.00	6	602
09:09:57	1225.00	1230.00	1225.00	+15.00	3	596
09:09:44	1230.00	1235.00	1230.00	+20.00	3	593
09:09:01	1220.00	1230.00	1220.00	+10.00	1	590
09:09:01	1220.00	1225.00	1225.00	+15.00	1	589
09:09:00	1215.00	1225.00	1225.00	+15.00	1	588
09:08:58	1225.00	1230.00	1225.00	+15.00	10	587
09:08:48	1225.00	1230.00	1230.00	+20.00	1	577
09:08:39	1225.00	1230.00	1230.00	+20.00	1	576
09:08:37	1225.00	1230.00	1230.00	+20.00	1	575
09:08:33	1225.00	1230.00	1230.00	+20.00	1	574
09:08:33	1225.00	1230.00	1230.00	+20.00	2	573
09:08:31	1225.00	1230.00	1230.00	+20.00	1	571
09:08:20	1230.00	1235.00	1230.00	+20.00	1	570
09:08:13	1225.00	1230.00	1230.00	+20.00	1	569
09:08:12	1225.00	1230.00	1235.00	+25.00	3	568
09:08:12	1225.00	1230.00	1230.00	+20.00	1	565
09:08:11	1230.00	1235.00	1230.00	+20.00	1	564
09:08:09	1225.00	1230.00	1230.00	+20.00	1	563
09:08:08	1225.00	1235.00	1225.00	+15.00	4	562
09:08:08	1230.00	1235.00	1230.00	+20.00	1	558
09:08:08	1230.00	1235.00	1230.00	+20.00	4	557
09:08:04	1225.00	1230.00	1230.00	+20.00	1	553
09:08:03	1230.00	1235.00	1230.00	+20.00	1	552
09:07:31	1235.00	1240.00	1240.00	+30.00	4	551
09:07:29	1235.00	1240.00	1240.00	+30.00	1	547
09:07:27	1235.00	1240.00	1240.00	+30.00	1	546
09:07:26	1230.00	1240.00	1240.00	+30.00	1	545
09:07:25	1230.00	1240.00	1240.00	+30.00	1	544
09:07:21	1235.00	1240.00	1240.00	+30.00	1	543
09:07:20	1235.00	1240.00	1235.00	+25.00	1	542
09:07:12	1230.00	1235.00	1235.00	+25.00	1	541
09:07:12	1230.00	1235.00	1235.00	+25.00	10	540
09:07:10	1225.00	1230.00	1230.00	+20.00	3	530
09:07:09	1225.00	1230.00	1230.00	+20.00	1	527
09:07:07	1220.00	1225.00	1225.00	+15.00	3	526
09:07:07	1220.00	1225.00	1225.00	+15.00	3	523
09:07:06	1215.00	1220.00	1220.00	+10.00	3	520
09:07:05	1215.00	1220.00	1220.00	+10.00	1	517
09:07:04	1215.00	1225.00	1215.00	+5.00	1	516
09:07:03	1220.00	1225.00	1220.00	+10.00	1	515
09:07:03	1215.00	1220.00	1220.00	+10.00	2	514
09:06:54	1215.00	1225.00	1215.00	+5.00	1	512
09:06:53	1215.00	1220.00	1220.00	+10.00	1	511
09:06:51	1215.00	1220.00	1215.00	+5.00	1	510
09:06:49	1215.00	1220.00	1220.00	+10.00	1	509
09:06:47	1215.00	1220.00	1215.00	+5.00	1	508
09:06:40	1215.00	1225.00	1215.00	+5.00	1	507
09:06:40	1220.00	1225.00	1220.00	+10.00	1	506
09:06:38	1220.00	1225.00	1220.00	+10.00	2	505
09:06:27	1220.00	1225.00	1220.00	+10.00	1	503
09:05:53	1225.00	1230.00	1225.00	+15.00	2	502
09:05:53	1225.00	1230.00	1225.00	+15.00	1	500
09:05:53	1225.00	1230.00	1225.00	+15.00	1	499
09:05:53	1225.00	1230.00	1225.00	+15.00	1	498
09:05:53	1225.00	1230.00	1230.00	+20.00	1	497
09:05:53	1225.00	1230.00	1225.00	+15.00	1	496
09:05:52	1225.00	1230.00	1230.00	+20.00	1	495
09:05:49	1230.00	1235.00	1230.00	+20.00	1	494
09:05:48	1225.00	1235.00	1235.00	+25.00	1	493
09:05:47	1230.00	1235.00	1230.00	+20.00	1	492
09:05:47	1230.00	1235.00	1230.00	+20.00	2	491
09:05:46	1230.00	1235.00	1230.00	+20.00	1	489
09:05:43	1230.00	1235.00	1235.00	+25.00	1	488
09:05:35	1230.00	1235.00	1235.00	+25.00	1	487
09:05:34	1230.00	1235.00	1235.00	+25.00	1	486
09:05:33	1235.00	1240.00	1235.00	+25.00	4	485
09:05:33	1235.00	1240.00	1235.00	+25.00	2	481
09:05:33	1235.00	1240.00	1240.00	+30.00	28	479
09:03:33	1235.00	1240.00	1240.00	+30.00	1	451
09:03:32	1235.00	1240.00	1240.00	+30.00	2	450
09:03:31	1235.00	1240.00	1240.00	+30.00	1	448
09:03:31	1235.00	1240.00	1240.00	+30.00	1	447
09:03:29	1235.00	1240.00	1235.00	+25.00	1	446
09:03:29	1235.00	1240.00	1240.00	+30.00	1	445
09:03:28	1235.00	1240.00	1240.00	+30.00	1	444
09:03:28	1235.00	1240.00	1240.00	+30.00	1	443
09:03:26	1235.00	1240.00	1240.00	+30.00	1	442
09:03:25	1235.00	1240.00	1240.00	+30.00	1	441
09:03:24	1235.00	1240.00	1240.00	+30.00	1	440
09:03:22	1235.00	1240.00	1240.00	+30.00	1	439
09:03:21	1235.00	1240.00	1240.00	+30.00	1	438
09:03:19	1235.00	1240.00	1235.00	+25.00	1	437
09:03:19	1240.00	1245.00	1240.00	+30.00	1	436
09:03:18	1240.00	1245.00	1240.00	+30.00	1	435
09:03:18	1240.00	1245.00	1240.00	+30.00	1	434
09:03:17	1235.00	1240.00	1240.00	+30.00	1	433
09:03:15	1235.00	1240.00	1240.00	+30.00	1	432
09:03:14	1235.00	1240.00	1240.00	+30.00	2	431
09:03:14	1235.00	1240.00	1240.00	+30.00	5	429
09:03:12	1235.00	1240.00	1240.00	+30.00	1	424
09:03:09	1235.00	1240.00	1235.00	+25.00	1	423
09:03:08	1235.00	1240.00	1240.00	+30.00	1	422
09:03:08	1235.00	1240.00	1240.00	+30.00	1	421
09:03:07	1230.00	1240.00	1240.00	+30.00	3	420
09:03:06	1235.00	1240.00	1235.00	+25.00	1	417
09:03:06	1235.00	1240.00	1235.00	+25.00	1	416
09:03:05	1235.00	1240.00	1240.00	+30.00	1	415
09:03:04	1230.00	1240.00	1240.00	+30.00	1	414
09:03:04	1230.00	1235.00	1235.00	+25.00	11	413
09:03:03	1225.00	1235.00	1235.00	+25.00	5	402
09:03:03	1225.00	1235.00	1225.00	+15.00	1	397
09:03:03	1230.00	1235.00	1230.00	+20.00	1	396
09:03:03	1225.00	1230.00	1230.00	+20.00	1	395
09:03:02	1225.00	1230.00	1230.00	+20.00	2	394
09:03:01	1225.00	1230.00	1230.00	+20.00	1	392
09:03:01	1230.00	1235.00	1230.00	+20.00	1	391
09:03:01	1230.00	1235.00	1230.00	+20.00	1	390
09:03:01	1225.00	1230.00	1235.00	+25.00	1	389
09:03:01	1225.00	1230.00	1230.00	+20.00	2	388
09:03:00	1225.00	1230.00	1230.00	+20.00	1	386
09:02:59	1225.00	1230.00	1230.00	+20.00	1	385
09:02:57	1225.00	1230.00	1230.00	+20.00	1	384
09:02:50	1220.00	1230.00	1230.00	+20.00	1	383
09:02:50	1225.00	1230.00	1225.00	+15.00	1	382
09:02:50	1220.00	1225.00	1225.00	+15.00	1	381
09:02:50	1220.00	1225.00	1225.00	+15.00	1	380
09:02:49	1220.00	1225.00	1225.00	+15.00	1	379
09:02:45	1220.00	1230.00	1230.00	+20.00	2	378
09:02:43	1220.00	1225.00	1225.00	+15.00	1	376
09:02:43	1220.00	1230.00	1230.00	+20.00	2	375
09:02:43	1220.00	1230.00	1230.00	+20.00	5	373
09:02:41	1225.00	1230.00	1225.00	+15.00	1	368
09:02:41	1225.00	1230.00	1225.00	+15.00	1	367
09:02:41	1220.00	1225.00	1225.00	+15.00	2	366
09:02:40	1225.00	1230.00	1225.00	+15.00	1	364
09:02:39	1225.00	1230.00	1230.00	+20.00	1	363
09:02:39	1225.00	1230.00	1225.00	+15.00	5	362
09:02:39	1225.00	1230.00	1230.00	+20.00	1	357
09:02:38	1225.00	1230.00	1230.00	+20.00	1	356
09:02:38	1225.00	1230.00	1230.00	+20.00	1	355
09:02:34	1225.00	1230.00	1230.00	+20.00	1	354
09:02:33	1220.00	1230.00	1230.00	+20.00	5	353
09:02:33	1225.00	1230.00	1225.00	+15.00	1	348
09:02:33	1225.00	1230.00	1225.00	+15.00	1	347
09:02:31	1225.00	1230.00	1225.00	+15.00	1	346
09:02:31	1220.00	1225.00	1225.00	+15.00	1	345
09:02:30	1220.00	1225.00	1225.00	+15.00	1	344
09:02:29	1225.00	1230.00	1225.00	+15.00	1	343
09:02:29	1220.00	1225.00	1230.00	+20.00	4	342
09:02:29	1220.00	1225.00	1225.00	+15.00	1	338
09:02:29	1220.00	1225.00	1225.00	+15.00	4	337
09:02:28	1220.00	1225.00	1225.00	+15.00	1	333
09:02:28	1220.00	1230.00	1220.00	+10.00	1	332
09:02:28	1225.00	1230.00	1225.00	+15.00	1	331
09:02:27	1220.00	1225.00	1225.00	+15.00	1	330
09:02:26	1220.00	1225.00	1225.00	+15.00	1	329
09:02:25	1220.00	1225.00	1225.00	+15.00	1	328
09:02:25	1220.00	1225.00	1225.00	+15.00	1	327
09:02:25	1220.00	1225.00	1225.00	+15.00	1	326
09:02:24	1220.00	1225.00	1225.00	+15.00	1	325
09:02:24	1220.00	1225.00	1225.00	+15.00	1	324
09:02:23	1220.00	1225.00	1225.00	+15.00	1	323
09:02:22	1220.00	1225.00	1225.00	+15.00	3	322
09:02:22	1220.00	1225.00	1225.00	+15.00	1	319
09:02:18	1220.00	1225.00	1220.00	+10.00	1	318
09:02:18	1215.00	1220.00	1220.00	+10.00	18	317
09:02:18	1215.00	1220.00	1220.00	+10.00	1	299
09:02:17	1215.00	1220.00	1220.00	+10.00	1	298
09:02:16	1210.00	1215.00	1215.00	+5.00	6	297
09:02:16	1210.00	1215.00	1215.00	+5.00	1	291
09:02:13	1210.00	1215.00	1215.00	+5.00	1	290
09:02:09	1210.00	1215.00	1210.00	0	1	289
09:02:06	1205.00	1215.00	1215.00	+5.00	1	288
09:02:06	1205.00	1210.00	1210.00	0	1	287
09:02:06	1210.00	1215.00	1210.00	0	1	286
09:02:03	1210.00	1215.00	1210.00	0	1	285
09:02:01	1210.00	1215.00	1210.00	0	1	284
09:02:01	1210.00	1215.00	1210.00	0	1	283
09:02:01	1205.00	1215.00	1205.00	-5.00	1	282
09:01:59	1205.00	1215.00	1205.00	-5.00	1	281
09:01:58	1205.00	1210.00	1210.00	0	1	280
09:01:56	1210.00	1215.00	1210.00	0	1	279
09:01:56	1205.00	1210.00	1210.00	0	2	278
09:01:55	1205.00	1210.00	1210.00	0	1	276
09:01:52	1205.00	1210.00	1210.00	0	1	275
09:01:51	1205.00	1210.00	1210.00	0	1	274
09:01:51	1205.00	1210.00	1210.00	0	1	273
09:01:51	1205.00	1210.00	1210.00	0	3	272
09:01:51	1205.00	1210.00	1210.00	0	5	269
09:01:51	1205.00	1210.00	1210.00	0	5	264
09:01:51	1205.00	1210.00	1210.00	0	14	259
09:01:51	1205.00	1210.00	1210.00	0	9	245
09:01:50	1205.00	1210.00	1205.00	-5.00	3	236
09:01:46	1200.00	1205.00	1205.00	-5.00	12	233
09:01:41	1200.00	1205.00	1205.00	-5.00	1	221
09:01:39	1200.00	1205.00	1200.00	-10.00	1	220
09:01:37	1200.00	1205.00	1200.00	-10.00	3	219
09:01:37	1200.00	1205.00	1205.00	-5.00	1	216
09:01:23	1200.00	1205.00	1200.00	-10.00	1	215
09:01:19	1195.00	1200.00	1200.00	-10.00	1	214
09:01:19	1195.00	1200.00	1200.00	-10.00	4	213
09:01:19	1195.00	1200.00	1200.00	-10.00	1	209
09:01:12	1190.00	1200.00	1200.00	-10.00	1	208
09:01:04	1195.00	1200.00	1195.00	-15.00	1	207
09:01:04	1190.00	1200.00	1200.00	-10.00	1	206
09:01:01	1190.00	1200.00	1190.00	-20.00	1	205
09:00:55	1190.00	1200.00	1190.00	-20.00	2	204
09:00:47	1190.00	1200.00	1190.00	-20.00	1	202
09:00:39	1185.00	1195.00	1185.00	-25.00	1	201
09:00:38	1185.00	1190.00	1190.00	-20.00	1	200
09:00:35	1185.00	1195.00	1195.00	-15.00	1	199
09:00:33	1185.00	1190.00	1190.00	-20.00	1	198
09:00:32	1185.00	1195.00	1195.00	-15.00	1	197
09:00:30	1190.00	1195.00	1190.00	-20.00	1	196
09:00:22	1185.00	1195.00	1185.00	-25.00	1	195
09:00:21	1190.00	1200.00	1185.00	-25.00	7	194
09:00:21	1190.00	1200.00	1190.00	-20.00	1	187
09:00:19	1190.00	1195.00	1190.00	-20.00	1	186
09:00:11	1185.00	1195.00	1185.00	-25.00	1	185
09:00:09	1190.00	1200.00	1190.00	-20.00	1	184
09:00:07	1190.00	1200.00	1190.00	-20.00	1	183
09:00:06	1190.00	1195.00	1190.00	-20.00	1	182
09:00:06	1195.00	1200.00	1195.00	-15.00	2	181
09:00:06	--	--	1200.00	-10.00	37	179

　

其他人也逛...

麥當勞滿福堡好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

DJI OSMO POCKET 4 全能套裝

App Store Card $ 1000 - 數位序號

Samsung Galaxy S26 Ultra (12G/512G)

App Store Card $ 1000 - 數位序號

家樂福100元好禮即享券(餘額型)

KIRIN–生茶525ml(24入/箱)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

臺灣漫遊錄

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

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

Apple iPhone 17 (256G)

3M 細滑牙線棒盒裝促銷包(160支入)

韓商FADU擴大亞洲布局　今年來...

黃仁勳逛電腦展席地而坐　「台...

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

‧新台幣貶2分　收31.46元
‧魏哲家：台灣除了台積電還有生...
‧刷卡點數回饋換虛擬資產　國銀...

加密貨幣

比特幣BTC	63780.06	-2,913.95	-4.37%
以太幣ETH	1772.86	-84.78	-4.56%
瑞波幣XRP	1.17	-0.04	-3.30%
比特幣現金BCH	247.24	-21.73	-8.08%
萊特幣LTC	46.25	-0.66	-1.40%
卡達幣ADA	0.190163	-0.02	-10.53%
波場幣TRX	0.329495	0.00	-0.85%
恆星幣XLM	0.212234	-0.01	-4.56%

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。