最新《阿思達克財經新聞》免責聲明熱門[公告] 牧東:(更正)公告本公司董事會改選董事長(更正第5點)

更新報價

亞　力 (1514) 電機機械上市

150.00 ▲+1.00 +0.67% 4.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,818	149.50	141	150.00	21	150.00	151.00	148.50	149.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:18:07	150.00	150.50	150.00	+1.00	6	2863
09:18:04	150.00	150.50	150.00	+1.00	1	2857
09:17:48	150.00	150.50	150.00	+1.00	5	2856
09:17:36	149.50	150.00	150.00	+1.00	1	2851
09:17:34	149.50	150.50	150.50	+1.50	1	2850
09:17:33	150.00	150.50	150.00	+1.00	1	2849
09:17:32	149.50	150.00	150.00	+1.00	1	2848
09:17:28	149.50	150.00	149.50	+0.50	1	2847
09:17:26	150.00	150.50	150.00	+1.00	1	2846
09:17:22	150.00	150.50	150.00	+1.00	1	2845
09:17:22	150.00	150.50	150.00	+1.00	2	2844
09:17:22	149.50	150.00	150.00	+1.00	8	2842
09:17:20	149.50	150.00	150.00	+1.00	1	2834
09:17:14	149.50	150.00	150.00	+1.00	1	2833
09:17:12	149.50	150.00	150.00	+1.00	1	2832
09:17:10	149.50	150.00	150.00	+1.00	10	2831
09:17:08	149.50	150.00	150.00	+1.00	1	2821
09:17:06	149.50	150.00	150.00	+1.00	1	2820
09:17:05	149.50	150.00	150.00	+1.00	1	2819
09:17:00	149.50	150.00	150.00	+1.00	1	2818
09:16:55	149.50	150.00	150.00	+1.00	1	2817
09:16:53	149.50	150.00	150.00	+1.00	2	2816
09:16:49	149.50	150.00	150.00	+1.00	1	2814
09:16:49	149.50	150.00	150.00	+1.00	1	2813
09:16:48	149.50	150.00	150.00	+1.00	2	2812
09:16:45	149.50	150.00	150.00	+1.00	1	2810
09:16:44	149.50	150.00	150.00	+1.00	1	2809
09:16:40	149.50	150.00	150.00	+1.00	1	2808
09:16:37	149.50	150.00	150.00	+1.00	1	2807
09:16:34	149.50	150.00	150.00	+1.00	4	2806
09:16:31	149.50	150.00	149.50	+0.50	1	2802
09:16:29	149.50	150.00	149.50	+0.50	1	2801
09:16:25	149.50	150.00	150.00	+1.00	1	2800
09:16:22	149.50	150.00	150.00	+1.00	1	2799
09:16:21	149.50	150.00	150.00	+1.00	1	2798
09:16:21	149.50	150.00	150.00	+1.00	2	2797
09:16:14	149.50	150.00	150.00	+1.00	2	2795
09:16:08	149.50	150.00	150.00	+1.00	10	2793
09:16:06	149.50	150.00	150.00	+1.00	1	2783
09:16:02	149.50	150.00	150.00	+1.00	1	2782
09:15:59	149.50	150.00	150.00	+1.00	1	2781
09:15:57	149.50	150.00	150.00	+1.00	1	2780
09:15:56	150.00	150.50	150.00	+1.00	32	2779
09:15:56	150.00	150.50	150.00	+1.00	1	2747
09:15:56	150.00	150.50	150.00	+1.00	60	2746
09:15:56	150.00	150.50	150.00	+1.00	10	2686
09:15:54	150.00	150.50	150.50	+1.50	1	2676
09:15:43	150.00	150.50	150.00	+1.00	1	2675
09:15:40	150.00	150.50	150.50	+1.50	1	2674
09:15:36	150.00	150.50	150.50	+1.50	1	2673
09:15:29	150.00	150.50	150.50	+1.50	1	2672
09:15:27	150.00	150.50	150.50	+1.50	1	2671
09:15:27	150.00	150.50	150.00	+1.00	1	2670
09:15:15	150.00	150.50	150.50	+1.50	1	2669
09:15:14	150.00	150.50	150.50	+1.50	1	2668
09:15:13	150.00	150.50	150.50	+1.50	1	2667
09:15:09	150.00	150.50	150.50	+1.50	1	2666
09:15:09	150.00	150.50	150.00	+1.00	3	2665
09:15:05	150.00	150.50	150.00	+1.00	1	2662
09:15:01	150.00	150.50	150.00	+1.00	1	2661
09:15:01	150.00	150.50	150.00	+1.00	4	2660
09:14:52	150.00	150.50	150.00	+1.00	1	2656
09:14:51	150.00	150.50	150.00	+1.00	1	2655
09:14:51	150.00	150.50	150.00	+1.00	1	2654
09:14:51	150.00	150.50	150.00	+1.00	4	2653
09:14:50	150.00	150.50	150.00	+1.00	1	2649
09:14:49	150.00	150.50	150.00	+1.00	1	2648
09:14:46	150.00	150.50	150.00	+1.00	1	2647
09:14:45	150.00	150.50	150.00	+1.00	1	2646
09:14:41	150.00	150.50	150.00	+1.00	1	2645
09:14:41	150.00	150.50	150.00	+1.00	1	2644
09:14:39	149.50	150.00	150.00	+1.00	1	2643
09:14:39	149.50	150.00	150.00	+1.00	1	2642
09:14:36	150.00	150.50	150.00	+1.00	2	2641
09:14:35	149.50	150.00	150.00	+1.00	1	2639
09:14:34	149.50	150.00	150.00	+1.00	1	2638
09:14:34	149.50	150.00	150.00	+1.00	1	2637
09:14:33	149.50	150.00	150.00	+1.00	1	2636
09:14:32	150.00	150.50	150.00	+1.00	4	2635
09:14:32	150.00	150.50	150.00	+1.00	1	2631
09:14:29	150.00	150.50	150.00	+1.00	1	2630
09:14:28	149.50	150.00	150.00	+1.00	20	2629
09:14:28	149.50	150.00	150.00	+1.00	1	2609
09:14:26	149.50	150.00	150.00	+1.00	1	2608
09:14:26	149.50	150.00	150.00	+1.00	1	2607
09:14:25	150.00	150.50	150.00	+1.00	1	2606
09:14:25	149.50	150.00	150.00	+1.00	1	2605
09:14:24	149.50	150.50	150.50	+1.50	1	2604
09:14:24	150.00	150.50	150.00	+1.00	9	2603
09:14:24	150.00	150.50	150.00	+1.00	4	2594
09:14:24	150.00	150.50	150.00	+1.00	1	2590
09:14:15	149.50	150.00	150.00	+1.00	9	2589
09:14:14	149.50	150.00	150.00	+1.00	1	2580
09:14:14	149.50	150.00	150.00	+1.00	1	2579
09:14:14	149.50	150.00	150.00	+1.00	1	2578
09:14:14	149.50	150.00	150.00	+1.00	1	2577
09:14:14	149.50	150.00	150.00	+1.00	2	2576
09:14:13	149.50	150.00	150.00	+1.00	1	2574
09:14:11	149.50	150.00	150.00	+1.00	1	2573
09:14:11	149.50	150.00	150.00	+1.00	1	2572
09:14:11	149.50	150.00	150.00	+1.00	1	2571
09:14:10	149.50	150.00	150.00	+1.00	1	2570
09:14:10	149.50	150.00	150.00	+1.00	1	2569
09:14:10	149.50	150.00	150.00	+1.00	1	2568
09:14:10	149.50	150.00	150.00	+1.00	1	2567
09:14:10	149.50	150.00	150.00	+1.00	1	2566
09:14:09	149.50	150.00	150.00	+1.00	1	2565
09:14:09	149.50	150.00	150.00	+1.00	1	2564
09:14:09	149.50	150.00	150.00	+1.00	1	2563
09:14:09	149.50	150.00	150.00	+1.00	2	2562
09:14:09	149.50	150.00	150.00	+1.00	1	2560
09:14:08	149.50	150.00	150.00	+1.00	1	2559
09:14:08	149.50	150.00	150.00	+1.00	1	2558
09:14:07	149.50	150.00	150.00	+1.00	1	2557
09:14:06	149.50	150.00	150.00	+1.00	1	2556
09:14:05	149.50	150.00	150.00	+1.00	2	2555
09:14:04	149.50	150.00	150.00	+1.00	30	2553
09:14:03	149.50	150.00	150.00	+1.00	1	2523
09:14:01	149.50	150.00	150.00	+1.00	1	2522
09:13:59	149.50	150.00	150.00	+1.00	1	2521
09:13:57	149.50	150.00	150.00	+1.00	1	2520
09:13:54	149.50	150.00	150.00	+1.00	1	2519
09:13:50	149.50	150.00	150.00	+1.00	1	2518
09:13:49	149.50	150.00	149.50	+0.50	1	2517
09:13:47	149.50	150.00	150.00	+1.00	3	2516
09:13:45	149.50	150.00	150.00	+1.00	1	2513
09:13:44	150.00	150.50	150.00	+1.00	10	2512
09:13:44	150.00	150.50	150.00	+1.00	100	2502
09:13:44	150.00	150.50	150.50	+1.50	3	2402
09:13:43	150.00	150.50	150.00	+1.00	2	2399
09:13:43	150.00	150.50	150.50	+1.50	1	2397
09:13:39	150.00	150.50	150.50	+1.50	1	2396
09:13:39	150.00	150.50	150.50	+1.50	2	2395
09:13:38	150.00	150.50	150.50	+1.50	1	2393
09:13:38	150.00	150.50	150.50	+1.50	1	2392
09:13:38	150.00	150.50	150.50	+1.50	1	2391
09:13:37	150.00	150.50	150.50	+1.50	2	2390
09:13:36	150.00	150.50	150.50	+1.50	1	2388
09:13:36	150.00	150.50	150.50	+1.50	1	2387
09:13:35	150.00	150.50	150.50	+1.50	1	2386
09:13:35	150.00	150.50	150.50	+1.50	1	2385
09:13:35	150.00	150.50	150.50	+1.50	1	2384
09:13:34	150.00	150.50	150.50	+1.50	1	2383
09:13:33	150.00	150.50	150.50	+1.50	1	2382
09:13:33	150.00	150.50	150.50	+1.50	1	2381
09:13:33	150.00	150.50	150.50	+1.50	1	2380
09:13:30	150.00	150.50	150.50	+1.50	1	2379
09:13:30	150.00	150.50	150.50	+1.50	1	2378
09:13:30	150.00	150.50	150.00	+1.00	4	2377
09:13:30	150.00	150.50	150.00	+1.00	1	2373
09:13:30	150.50	151.00	150.50	+1.50	20	2372
09:13:30	150.50	151.00	150.50	+1.50	51	2352
09:13:30	150.50	151.00	150.50	+1.50	1	2301
09:13:30	150.50	151.00	150.50	+1.50	5	2300
09:13:29	150.50	151.00	151.00	+2.00	1	2295
09:13:27	150.50	151.00	150.50	+1.50	2	2294
09:13:25	150.50	151.00	151.00	+2.00	5	2292
09:13:24	150.50	151.00	151.00	+2.00	2	2287
09:13:23	150.50	151.00	150.50	+1.50	2	2285
09:13:22	150.50	151.00	151.00	+2.00	1	2283
09:13:22	150.50	151.00	150.50	+1.50	1	2282
09:13:20	150.50	151.00	150.50	+1.50	1	2281
09:13:20	150.50	151.00	151.00	+2.00	1	2280
09:13:19	150.50	151.00	150.50	+1.50	5	2279
09:13:19	150.50	151.00	151.00	+2.00	1	2274
09:13:18	150.50	151.00	151.00	+2.00	1	2273
09:13:18	150.50	151.00	151.00	+2.00	3	2272
09:13:17	150.50	151.00	151.00	+2.00	1	2269
09:13:17	150.50	151.00	151.00	+2.00	1	2268
09:13:16	150.50	151.00	151.00	+2.00	2	2267
09:13:15	150.50	151.00	150.50	+1.50	1	2265
09:13:14	150.50	151.00	151.00	+2.00	5	2264
09:13:13	150.50	151.00	150.50	+1.50	1	2259
09:13:11	150.50	151.00	151.00	+2.00	1	2258
09:13:11	150.50	151.00	151.00	+2.00	1	2257
09:13:11	150.50	151.00	151.00	+2.00	1	2256
09:13:08	150.50	151.00	151.00	+2.00	1	2255
09:13:08	150.50	151.00	150.50	+1.50	1	2254
09:13:08	150.50	151.00	151.00	+2.00	1	2253
09:13:07	150.50	151.00	150.50	+1.50	1	2252
09:13:07	150.50	151.00	150.50	+1.50	1	2251
09:13:06	150.50	151.00	151.00	+2.00	2	2250
09:13:06	150.50	151.00	151.00	+2.00	1	2248
09:13:05	150.50	151.00	151.00	+2.00	1	2247
09:13:04	150.50	151.00	151.00	+2.00	1	2246
09:13:03	150.50	151.00	150.50	+1.50	1	2245
09:13:03	150.50	151.00	151.00	+2.00	1	2244
09:13:02	150.50	151.00	151.00	+2.00	1	2243
09:13:02	150.50	151.00	151.00	+2.00	1	2242
09:13:01	150.50	151.00	151.00	+2.00	1	2241
09:13:01	150.50	151.00	151.00	+2.00	5	2240
09:13:00	150.50	151.00	151.00	+2.00	1	2235
09:12:58	150.50	151.00	151.00	+2.00	1	2234
09:12:57	150.50	151.00	151.00	+2.00	6	2233
09:12:57	150.50	151.00	151.00	+2.00	3	2227
09:12:56	150.50	151.00	151.00	+2.00	1	2224
09:12:54	150.50	151.00	151.00	+2.00	1	2223
09:12:52	150.50	151.00	151.00	+2.00	1	2222
09:12:52	150.50	151.00	151.00	+2.00	1	2221
09:12:52	150.50	151.00	151.00	+2.00	1	2220
09:12:51	150.50	151.00	151.00	+2.00	1	2219
09:12:50	150.50	151.00	151.00	+2.00	2	2218
09:12:50	150.50	151.00	151.00	+2.00	2	2216
09:12:50	150.50	151.00	151.00	+2.00	1	2214
09:12:49	150.50	151.00	151.00	+2.00	1	2213
09:12:49	150.50	151.00	151.00	+2.00	1	2212
09:12:49	150.50	151.00	150.50	+1.50	1	2211
09:12:48	150.50	151.00	151.00	+2.00	1	2210
09:12:48	150.50	151.00	151.00	+2.00	1	2209
09:12:48	150.50	151.00	151.00	+2.00	2	2208
09:12:47	150.50	151.00	151.00	+2.00	1	2206
09:12:47	150.50	151.00	150.50	+1.50	1	2205
09:12:47	150.50	151.00	151.00	+2.00	1	2204
09:12:47	150.50	151.00	151.00	+2.00	2	2203
09:12:46	150.50	151.00	151.00	+2.00	1	2201
09:12:46	150.50	151.00	151.00	+2.00	2	2200
09:12:46	150.50	151.00	151.00	+2.00	2	2198
09:12:46	150.50	151.00	151.00	+2.00	1	2196
09:12:45	150.50	151.00	151.00	+2.00	1	2195
09:12:45	150.50	151.00	151.00	+2.00	6	2194
09:12:45	150.50	151.00	151.00	+2.00	1	2188
09:12:45	150.50	151.00	151.00	+2.00	1	2187
09:12:45	150.50	151.00	150.50	+1.50	1	2186
09:12:44	150.50	151.00	151.00	+2.00	1	2185
09:12:44	150.50	151.00	151.00	+2.00	1	2184
09:12:44	150.50	151.00	151.00	+2.00	1	2183
09:12:44	150.50	151.00	151.00	+2.00	30	2182
09:12:44	150.50	151.00	151.00	+2.00	1	2152
09:12:43	150.50	151.00	151.00	+2.00	5	2151
09:12:42	150.50	151.00	151.00	+2.00	1	2146
09:12:41	150.50	151.00	151.00	+2.00	10	2145
09:12:41	150.50	151.00	151.00	+2.00	1	2135
09:12:41	150.50	151.00	151.00	+2.00	12	2134
09:12:41	150.50	151.00	150.50	+1.50	1	2122
09:12:40	150.50	151.00	151.00	+2.00	1	2121
09:12:40	150.50	151.00	151.00	+2.00	1	2120
09:12:40	150.50	151.00	151.00	+2.00	1	2119
09:12:39	150.50	151.00	151.00	+2.00	3	2118
09:12:37	150.50	151.00	150.50	+1.50	1	2115
09:12:37	150.50	151.00	151.00	+2.00	2	2114
09:12:36	150.50	151.00	151.00	+2.00	7	2112
09:12:36	150.50	151.00	151.00	+2.00	1	2105
09:12:36	150.50	151.00	151.00	+2.00	1	2104
09:12:35	150.50	151.00	151.00	+2.00	1	2103
09:12:34	150.50	151.00	151.00	+2.00	2	2102
09:12:32	150.50	151.00	151.00	+2.00	8	2100
09:12:32	150.50	151.00	151.00	+2.00	2	2092
09:12:32	150.50	151.00	151.00	+2.00	1	2090
09:12:32	150.00	150.50	150.50	+1.50	49	2089
09:12:32	150.00	150.50	150.50	+1.50	71	2040
09:12:32	150.00	150.50	150.50	+1.50	7	1969
09:12:32	150.00	150.50	150.50	+1.50	50	1962
09:12:31	150.00	150.50	150.00	+1.00	1	1912
09:12:29	150.00	150.50	150.50	+1.50	1	1911
09:12:29	150.00	150.50	150.50	+1.50	10	1910
09:12:25	150.00	150.50	150.00	+1.00	1	1900
09:12:23	150.00	150.50	150.50	+1.50	1	1899
09:12:23	150.00	150.50	150.50	+1.50	1	1898
09:12:23	150.00	150.50	150.50	+1.50	1	1897
09:12:22	150.00	150.50	150.50	+1.50	1	1896
09:12:16	150.00	150.50	150.50	+1.50	3	1895
09:12:14	150.00	150.50	150.00	+1.00	1	1892
09:12:09	149.50	150.00	150.00	+1.00	51	1891
09:12:09	149.50	150.00	150.00	+1.00	1	1840
09:12:09	149.50	150.00	150.00	+1.00	2	1839
09:12:09	149.50	150.00	150.00	+1.00	5	1837
09:12:08	149.50	150.00	150.00	+1.00	1	1832
09:12:06	149.50	150.00	150.00	+1.00	1	1831
09:12:04	149.50	150.00	150.00	+1.00	1	1830
09:12:03	149.50	150.00	150.00	+1.00	1	1829
09:12:03	149.50	150.00	150.00	+1.00	1	1828
09:12:01	149.50	150.00	150.00	+1.00	1	1827
09:12:00	149.50	150.00	149.50	+0.50	1	1826
09:12:00	149.50	150.00	150.00	+1.00	10	1825
09:11:59	149.50	150.00	150.00	+1.00	2	1815
09:11:59	149.50	150.00	150.00	+1.00	1	1813
09:11:59	149.50	150.00	150.00	+1.00	1	1812
09:11:57	149.50	150.00	150.00	+1.00	4	1811
09:11:56	149.50	150.00	150.00	+1.00	1	1807
09:11:56	149.50	150.00	150.00	+1.00	5	1806
09:11:56	149.50	150.00	150.00	+1.00	1	1801
09:11:55	149.50	150.00	150.00	+1.00	5	1800
09:11:55	149.50	150.00	150.00	+1.00	6	1795
09:11:55	149.50	150.00	150.00	+1.00	1	1789
09:11:54	149.50	150.00	150.00	+1.00	3	1788
09:11:54	149.50	150.00	150.00	+1.00	1	1785
09:11:53	149.50	150.00	150.00	+1.00	1	1784
09:11:52	149.50	150.00	150.00	+1.00	1	1783
09:11:51	149.50	150.00	150.00	+1.00	2	1782
09:11:51	149.50	150.00	150.00	+1.00	1	1780
09:11:51	149.50	150.00	150.00	+1.00	5	1779
09:11:48	149.50	150.00	150.00	+1.00	1	1774
09:11:46	149.50	150.00	150.00	+1.00	1	1773
09:11:45	149.50	150.00	150.00	+1.00	1	1772
09:11:43	149.50	150.00	150.00	+1.00	2	1771
09:11:41	149.50	150.00	150.00	+1.00	1	1769
09:11:41	149.50	150.00	150.00	+1.00	1	1768
09:11:37	149.50	150.00	150.00	+1.00	1	1767
09:11:37	149.50	150.00	150.00	+1.00	1	1766
09:11:35	149.50	150.00	150.00	+1.00	1	1765
09:11:34	149.50	150.00	150.00	+1.00	1	1764
09:11:33	149.50	150.00	150.00	+1.00	1	1763
09:11:33	149.50	150.00	150.00	+1.00	1	1762
09:11:33	149.50	150.00	150.00	+1.00	1	1761
09:11:31	149.50	150.00	150.00	+1.00	1	1760
09:11:31	149.50	150.00	150.00	+1.00	1	1759
09:11:31	149.50	150.00	150.00	+1.00	3	1758
09:11:30	149.50	150.00	150.00	+1.00	1	1755
09:11:28	149.50	150.00	150.00	+1.00	15	1754
09:11:28	149.50	150.00	150.00	+1.00	5	1739
09:11:25	149.50	150.00	150.00	+1.00	1	1734
09:11:24	149.50	150.00	150.00	+1.00	1	1733
09:11:23	149.50	150.00	150.00	+1.00	1	1732
09:11:23	149.50	150.00	149.50	+0.50	1	1731
09:11:22	149.50	150.00	150.00	+1.00	1	1730
09:11:21	149.50	150.00	150.00	+1.00	1	1729
09:11:16	149.50	150.00	150.00	+1.00	1	1728
09:11:14	149.50	150.00	150.00	+1.00	1	1727
09:11:13	149.50	150.00	150.00	+1.00	1	1726
09:11:09	149.50	150.00	150.00	+1.00	11	1725
09:11:07	149.50	150.00	149.50	+0.50	1	1714
09:11:06	149.50	150.00	150.00	+1.00	1	1713
09:11:06	149.50	150.00	149.50	+0.50	1	1712
09:11:04	149.50	150.00	150.00	+1.00	5	1711
09:11:02	149.50	150.00	150.00	+1.00	1	1706
09:11:01	149.50	150.00	150.00	+1.00	1	1705
09:10:59	149.50	150.00	150.00	+1.00	1	1704
09:10:57	149.50	150.00	150.00	+1.00	1	1703
09:10:56	149.50	150.00	150.00	+1.00	1	1702
09:10:54	149.50	150.00	150.00	+1.00	1	1701
09:10:53	149.50	150.00	150.00	+1.00	1	1700
09:10:51	149.50	150.00	150.00	+1.00	1	1699
09:10:44	149.50	150.00	150.00	+1.00	2	1698
09:10:35	149.50	150.00	149.50	+0.50	1	1696
09:10:34	149.00	149.50	149.50	+0.50	8	1695
09:10:34	149.00	149.50	149.50	+0.50	6	1687
09:10:34	149.00	149.50	149.50	+0.50	8	1681
09:10:33	149.00	149.50	149.50	+0.50	6	1673
09:10:33	149.00	149.50	149.50	+0.50	14	1667
09:10:32	149.00	149.50	149.50	+0.50	1	1653
09:10:32	149.00	149.50	149.50	+0.50	1	1652
09:10:31	149.00	149.50	149.50	+0.50	2	1651
09:10:30	149.00	149.50	149.50	+0.50	2	1649
09:10:30	149.00	149.50	149.50	+0.50	4	1647
09:10:24	149.00	149.50	149.50	+0.50	1	1643
09:10:22	149.00	149.50	149.50	+0.50	1	1642
09:10:19	149.00	149.50	149.50	+0.50	2	1641
09:10:16	149.00	149.50	149.50	+0.50	1	1639
09:10:07	149.00	149.50	149.50	+0.50	1	1638
09:10:05	149.00	149.50	149.50	+0.50	2	1637
09:09:57	149.00	149.50	149.50	+0.50	1	1635
09:09:55	149.00	149.50	149.50	+0.50	1	1634
09:09:54	149.00	149.50	149.50	+0.50	1	1633
09:09:52	149.00	149.50	149.50	+0.50	4	1632
09:09:49	149.00	149.50	149.50	+0.50	1	1628
09:09:48	149.00	149.50	149.50	+0.50	1	1627
09:09:46	149.00	149.50	149.50	+0.50	1	1626
09:09:46	149.00	149.50	149.50	+0.50	1	1625
09:09:45	149.00	149.50	149.50	+0.50	1	1624
09:09:45	149.00	149.50	149.50	+0.50	1	1623
09:09:41	149.00	149.50	149.50	+0.50	1	1622
09:09:37	149.00	149.50	149.50	+0.50	1	1621
09:09:35	149.00	149.50	149.00	0	4	1620
09:09:31	149.00	149.50	149.50	+0.50	1	1616
09:09:28	149.00	149.50	149.50	+0.50	1	1615
09:09:25	149.00	149.50	149.50	+0.50	1	1614
09:09:24	149.00	149.50	149.50	+0.50	1	1613
09:09:23	149.00	149.50	149.50	+0.50	1	1612
09:09:22	149.00	149.50	149.50	+0.50	2	1611
09:09:21	149.00	149.50	149.50	+0.50	1	1609
09:09:21	149.00	149.50	149.50	+0.50	1	1608
09:09:20	149.00	149.50	149.50	+0.50	1	1607
09:09:20	149.00	149.50	149.50	+0.50	1	1606
09:09:20	149.00	149.50	149.50	+0.50	1	1605
09:09:20	149.00	149.50	149.50	+0.50	1	1604
09:09:20	149.00	149.50	149.50	+0.50	1	1603
09:09:19	149.00	149.50	149.50	+0.50	1	1602
09:09:18	149.00	149.50	149.50	+0.50	1	1601
09:09:17	149.00	149.50	149.50	+0.50	10	1600
09:09:15	149.00	149.50	149.50	+0.50	3	1590
09:09:13	149.00	149.50	149.50	+0.50	10	1587
09:09:05	149.00	149.50	149.50	+0.50	1	1577
09:09:02	149.00	149.50	149.50	+0.50	1	1576
09:09:01	149.00	149.50	149.50	+0.50	1	1575
09:08:51	149.00	149.50	149.50	+0.50	1	1574
09:08:49	149.00	149.50	149.50	+0.50	1	1573
09:08:41	149.00	149.50	149.00	0	2	1572
09:08:40	149.00	149.50	149.50	+0.50	1	1570
09:08:36	149.00	149.50	149.00	0	1	1569
09:08:34	149.00	149.50	149.50	+0.50	1	1568
09:08:33	149.00	149.50	149.00	0	1	1567
09:08:31	149.00	149.50	149.00	0	1	1566
09:08:30	149.00	149.50	149.00	0	1	1565
09:08:29	149.00	149.50	149.00	0	6	1564
09:08:26	149.00	149.50	149.00	0	2	1558
09:08:26	149.00	149.50	149.00	0	2	1556
09:08:24	149.00	149.50	149.50	+0.50	1	1554
09:08:20	149.00	149.50	149.50	+0.50	1	1553
09:08:18	149.00	149.50	149.50	+0.50	1	1552
09:08:15	149.00	149.50	149.50	+0.50	1	1551
09:08:14	149.00	149.50	149.00	0	2	1550
09:08:12	149.00	149.50	149.50	+0.50	1	1548
09:08:08	149.00	149.50	149.50	+0.50	1	1547
09:08:07	149.00	149.50	149.50	+0.50	10	1546
09:08:01	149.00	149.50	149.00	0	1	1536
09:08:00	149.00	149.50	149.00	0	1	1535
09:07:54	149.00	149.50	149.50	+0.50	2	1534
09:07:53	149.00	149.50	149.00	0	1	1532
09:07:53	149.00	149.50	149.00	0	6	1531
09:07:52	149.00	149.50	149.50	+0.50	1	1525
09:07:48	149.00	149.50	149.50	+0.50	1	1524
09:07:44	149.00	149.50	149.50	+0.50	1	1523
09:07:43	149.00	149.50	149.50	+0.50	1	1522
09:07:42	149.00	149.50	149.50	+0.50	1	1521
09:07:40	149.00	149.50	149.50	+0.50	1	1520
09:07:40	149.00	149.50	149.50	+0.50	1	1519
09:07:39	149.00	149.50	149.50	+0.50	3	1518
09:07:39	149.00	149.50	149.50	+0.50	9	1515
09:07:37	149.00	149.50	149.50	+0.50	8	1506
09:07:34	149.00	149.50	149.50	+0.50	1	1498
09:07:31	149.00	149.50	149.50	+0.50	3	1497
09:07:29	149.00	149.50	149.50	+0.50	1	1494
09:07:28	149.00	149.50	149.50	+0.50	1	1493
09:07:26	149.00	149.50	149.50	+0.50	1	1492
09:07:23	149.00	149.50	149.50	+0.50	1	1491
09:07:23	149.00	149.50	149.50	+0.50	1	1490
09:07:21	149.00	149.50	149.50	+0.50	1	1489
09:07:21	149.00	149.50	149.50	+0.50	1	1488
09:07:20	149.00	149.50	149.50	+0.50	1	1487
09:07:20	149.00	149.50	149.50	+0.50	1	1486
09:07:19	149.00	149.50	149.50	+0.50	1	1485
09:07:19	149.00	149.50	149.50	+0.50	1	1484
09:07:15	149.00	149.50	149.50	+0.50	1	1483
09:07:10	149.00	149.50	149.50	+0.50	1	1482
09:07:09	149.00	149.50	149.50	+0.50	1	1481
09:07:05	149.00	149.50	149.50	+0.50	1	1480
09:07:04	149.00	149.50	149.50	+0.50	1	1479
09:07:01	149.00	149.50	149.50	+0.50	2	1478
09:07:00	149.00	149.50	149.00	0	2	1476
09:06:59	149.00	149.50	149.50	+0.50	1	1474
09:06:58	149.00	149.50	149.00	0	1	1473
09:06:53	149.00	149.50	149.00	0	2	1472
09:06:42	149.00	149.50	149.00	0	1	1470
09:06:34	149.00	149.50	149.00	0	1	1469
09:06:31	149.00	149.50	149.50	+0.50	1	1468
09:06:27	149.00	149.50	149.50	+0.50	1	1467
09:06:14	149.00	149.50	149.50	+0.50	1	1466
09:06:14	149.00	149.50	149.00	0	1	1465
09:06:14	148.50	149.00	149.00	0	7	1464
09:06:13	148.50	149.00	149.00	0	1	1457
09:06:13	148.50	149.00	149.00	0	1	1456
09:06:12	148.50	149.00	149.00	0	1	1455
09:06:12	148.50	149.00	149.00	0	1	1454
09:06:11	148.50	149.00	149.00	0	15	1453
09:06:11	148.50	149.00	148.50	-0.50	1	1438
09:06:11	148.50	149.00	148.50	-0.50	2	1437
09:06:02	148.50	149.00	149.00	0	1	1435
09:05:59	148.50	149.00	148.50	-0.50	1	1434
09:05:57	148.50	149.00	148.50	-0.50	1	1433
09:05:55	148.50	149.00	148.50	-0.50	3	1432
09:05:50	148.50	149.00	148.50	-0.50	1	1429
09:05:49	148.50	149.00	149.00	0	1	1428
09:05:49	148.50	149.00	149.00	0	2	1427
09:05:48	148.50	149.00	149.00	0	1	1425
09:05:46	148.50	149.00	149.00	0	1	1424
09:05:46	148.50	149.00	149.00	0	2	1423
09:05:45	148.50	149.00	149.00	0	1	1421
09:05:44	148.50	149.00	149.00	0	1	1420
09:05:43	148.50	149.00	149.00	0	1	1419
09:05:41	148.50	149.00	149.00	0	3	1418
09:05:39	148.50	149.00	149.00	0	3	1415
09:05:37	148.50	149.00	149.00	0	1	1412
09:05:33	148.50	149.00	149.00	0	1	1411
09:05:31	148.50	149.00	149.00	0	1	1410
09:05:30	148.50	149.00	148.50	-0.50	1	1409
09:05:30	148.50	149.00	149.00	0	1	1408
09:05:29	148.50	149.00	149.00	0	1	1407
09:05:27	148.50	149.00	149.00	0	1	1406
09:05:25	148.50	149.00	149.00	0	3	1405
09:05:23	148.50	149.00	148.50	-0.50	1	1402
09:05:20	148.50	149.00	148.50	-0.50	2	1401
09:05:19	148.50	149.00	149.00	0	1	1399
09:05:18	148.50	149.00	148.50	-0.50	3	1398
09:05:17	148.50	149.00	148.50	-0.50	1	1395
09:05:16	148.50	149.00	149.00	0	2	1394
09:05:14	148.50	149.00	148.50	-0.50	20	1392
09:05:06	148.50	149.00	148.50	-0.50	1	1372
09:05:06	148.50	149.00	149.00	0	1	1371
09:05:01	148.50	149.00	148.50	-0.50	1	1370
09:05:01	148.50	149.00	148.50	-0.50	1	1369
09:05:01	148.50	149.00	149.00	0	1	1368
09:05:00	148.50	149.00	149.00	0	1	1367
09:05:00	148.50	149.00	149.00	0	2	1366
09:04:58	148.50	149.00	148.50	-0.50	1	1364
09:04:57	148.50	149.00	149.00	0	1	1363
09:04:55	148.50	149.00	149.00	0	1	1362
09:04:55	148.50	149.00	149.00	0	1	1361
09:04:54	148.50	149.00	149.00	0	1	1360
09:04:53	148.50	149.00	149.00	0	1	1359
09:04:51	148.50	149.00	149.00	0	1	1358
09:04:51	148.50	149.00	149.00	0	1	1357
09:04:51	148.50	149.00	149.00	0	1	1356
09:04:51	148.50	149.00	149.00	0	1	1355
09:04:51	148.50	149.00	149.00	0	1	1354
09:04:50	148.50	149.00	149.00	0	1	1353
09:04:48	148.50	149.00	149.00	0	1	1352
09:04:44	148.50	149.00	149.00	0	1	1351
09:04:43	148.50	149.00	149.00	0	1	1350
09:04:43	148.50	149.00	148.50	-0.50	1	1349
09:04:38	148.50	149.00	149.00	0	1	1348
09:04:37	148.50	149.00	149.00	0	5	1347
09:04:36	148.50	149.00	148.50	-0.50	1	1342
09:04:35	148.50	149.00	148.50	-0.50	1	1341
09:04:35	148.50	149.00	149.00	0	1	1340
09:04:34	148.50	149.00	149.00	0	1	1339
09:04:34	148.50	149.00	149.00	0	1	1338
09:04:33	148.50	149.00	149.00	0	1	1337
09:04:32	148.50	149.00	149.00	0	1	1336
09:04:31	148.50	149.00	149.00	0	1	1335
09:04:31	148.50	149.00	149.00	0	1	1334
09:04:31	148.50	149.00	149.00	0	1	1333
09:04:26	148.50	149.00	149.00	0	1	1332
09:04:26	148.50	149.00	149.00	0	1	1331
09:04:25	148.50	149.00	149.00	0	1	1330
09:04:22	148.50	149.00	149.00	0	2	1329
09:04:22	148.50	149.00	149.00	0	1	1327
09:04:21	148.50	149.00	149.00	0	5	1326
09:04:17	148.50	149.00	149.00	0	5	1321
09:04:08	148.50	149.00	149.00	0	1	1316
09:04:06	148.50	149.00	148.50	-0.50	1	1315
09:04:06	148.50	149.00	149.00	0	1	1314
09:04:01	148.50	149.00	149.00	0	1	1313
09:03:58	148.50	149.50	148.50	-0.50	1	1312
09:03:58	149.00	149.50	149.00	0	1	1311
09:03:58	149.00	149.50	149.00	0	1	1310
09:03:58	149.00	149.50	149.00	0	1	1309
09:03:56	148.50	149.00	149.00	0	1	1308
09:03:55	149.00	149.50	149.00	0	4	1307
09:03:55	149.00	149.50	149.00	0	1	1303
09:03:54	149.00	149.50	149.00	0	1	1302
09:03:54	149.00	149.50	149.00	0	2	1301
09:03:53	149.00	149.50	149.00	0	1	1299
09:03:52	149.00	149.50	149.00	0	1	1298
09:03:51	149.00	149.50	149.00	0	10	1297
09:03:50	149.00	149.50	149.00	0	1	1287
09:03:44	149.00	149.50	149.00	0	1	1286
09:03:44	149.00	149.50	149.00	0	1	1285
09:03:43	149.00	149.50	149.00	0	1	1284
09:03:41	149.00	149.50	149.00	0	1	1283
09:03:41	149.00	149.50	149.50	+0.50	1	1282
09:03:38	149.00	149.50	149.00	0	5	1281
09:03:38	149.00	149.50	149.50	+0.50	1	1276
09:03:34	149.00	149.50	149.00	0	1	1275
09:03:33	149.00	149.50	149.00	0	1	1274
09:03:32	149.00	149.50	149.00	0	1	1273
09:03:32	149.00	149.50	149.00	0	1	1272
09:03:31	149.00	149.50	149.00	0	1	1271
09:03:31	149.00	149.50	149.00	0	1	1270
09:03:31	149.00	149.50	149.00	0	1	1269
09:03:29	149.00	149.50	149.00	0	1	1268
09:03:29	149.00	149.50	149.00	0	7	1267
09:03:29	149.00	149.50	149.00	0	1	1260
09:03:29	149.00	149.50	149.00	0	3	1259
09:03:29	149.00	149.50	149.00	0	3	1256
09:03:29	148.50	149.00	149.00	0	7	1253
09:03:26	148.50	149.00	148.50	-0.50	1	1246
09:03:25	148.50	149.00	149.00	0	1	1245
09:03:23	148.50	149.00	148.50	-0.50	2	1244
09:03:23	148.50	149.00	149.00	0	1	1242
09:03:19	148.50	149.00	148.50	-0.50	1	1241
09:03:18	148.50	149.00	148.50	-0.50	10	1240
09:03:18	149.00	149.50	149.00	0	156	1230
09:03:18	149.00	149.50	149.00	0	12	1074
09:03:18	149.00	149.50	149.50	+0.50	1	1062
09:03:18	149.00	149.50	149.00	0	1	1061
09:03:17	149.00	149.50	149.00	0	1	1060
09:03:15	149.00	149.50	149.00	0	2	1059
09:03:15	149.00	149.50	149.50	+0.50	1	1057
09:03:09	149.00	149.50	149.00	0	1	1056
09:03:09	149.00	149.50	149.00	0	2	1055
09:03:09	149.00	149.50	149.50	+0.50	1	1053
09:03:08	149.00	149.50	149.50	+0.50	1	1052
09:03:06	149.00	149.50	149.50	+0.50	1	1051
09:03:05	149.00	149.50	149.00	0	2	1050
09:03:04	149.00	149.50	149.50	+0.50	1	1048
09:03:04	149.00	149.50	149.00	0	3	1047
09:02:59	149.00	149.50	149.50	+0.50	1	1044
09:02:56	149.00	149.50	149.50	+0.50	1	1043
09:02:52	149.00	149.50	149.00	0	1	1042
09:02:50	149.00	149.50	149.50	+0.50	2	1041
09:02:49	149.00	149.50	149.50	+0.50	1	1039
09:02:49	149.00	149.50	149.00	0	1	1038
09:02:48	149.00	149.50	149.50	+0.50	1	1037
09:02:45	149.00	149.50	149.50	+0.50	1	1036
09:02:44	149.00	149.50	149.50	+0.50	1	1035
09:02:39	149.00	149.50	149.00	0	1	1034
09:02:38	149.00	149.50	149.50	+0.50	1	1033
09:02:37	149.00	149.50	149.00	0	1	1032
09:02:36	149.00	149.50	149.50	+0.50	10	1031
09:02:35	149.00	149.50	149.50	+0.50	1	1021
09:02:34	149.00	149.50	149.50	+0.50	1	1020
09:02:32	149.00	149.50	149.50	+0.50	1	1019
09:02:32	149.00	149.50	149.00	0	1	1018
09:02:30	149.00	149.50	149.50	+0.50	1	1017
09:02:28	149.00	149.50	149.50	+0.50	1	1016
09:02:25	149.00	149.50	149.50	+0.50	1	1015
09:02:23	149.00	149.50	149.50	+0.50	5	1014
09:02:18	149.00	149.50	149.00	0	1	1009
09:02:18	149.00	149.50	149.50	+0.50	3	1008
09:02:15	149.00	149.50	149.50	+0.50	1	1005
09:02:14	149.00	149.50	149.00	0	1	1004
09:02:13	149.00	149.50	149.00	0	4	1003
09:02:13	149.50	150.00	149.50	+0.50	56	999
09:02:13	149.50	150.00	149.50	+0.50	27	943
09:02:13	149.50	150.00	149.50	+0.50	22	916
09:02:13	149.50	150.00	149.50	+0.50	3	894
09:02:13	149.50	150.00	150.00	+1.00	1	891
09:02:13	149.50	150.00	150.00	+1.00	1	890
09:02:10	149.50	150.00	150.00	+1.00	1	889
09:02:10	149.50	150.00	150.00	+1.00	1	888
09:02:09	149.50	150.00	150.00	+1.00	1	887
09:02:09	149.50	150.00	150.00	+1.00	1	886
09:02:09	149.50	150.00	150.00	+1.00	1	885
09:02:08	149.50	150.00	149.50	+0.50	1	884
09:02:08	149.50	150.00	150.00	+1.00	1	883
09:02:07	149.50	150.00	150.00	+1.00	2	882
09:02:06	149.50	150.00	150.00	+1.00	1	880
09:02:06	149.50	150.00	150.00	+1.00	1	879
09:02:05	149.50	150.00	150.00	+1.00	2	878
09:02:05	149.50	150.00	150.00	+1.00	5	876
09:02:05	149.50	150.00	150.00	+1.00	1	871
09:02:05	149.50	150.00	150.00	+1.00	1	870
09:02:04	149.50	150.00	150.00	+1.00	1	869
09:02:04	149.50	150.00	150.00	+1.00	1	868
09:02:04	149.50	150.00	150.00	+1.00	1	867
09:02:04	149.50	150.00	150.00	+1.00	1	866
09:02:03	149.50	150.00	150.00	+1.00	1	865
09:02:03	149.50	150.00	150.00	+1.00	1	864
09:02:03	149.50	150.00	150.00	+1.00	1	863
09:02:03	149.50	150.00	150.00	+1.00	2	862
09:02:02	149.50	150.00	150.00	+1.00	1	860
09:02:02	149.50	150.00	150.00	+1.00	1	859
09:02:01	149.50	150.00	150.00	+1.00	1	858
09:02:01	149.50	150.00	150.00	+1.00	2	857
09:02:00	149.50	150.00	150.00	+1.00	1	855
09:02:00	149.50	150.00	150.00	+1.00	5	854
09:02:00	149.50	150.00	149.50	+0.50	5	849
09:02:00	149.50	150.00	149.50	+0.50	2	844
09:02:00	149.50	150.00	149.50	+0.50	1	842
09:02:00	149.50	150.00	150.00	+1.00	1	841
09:02:00	149.50	150.00	150.00	+1.00	5	840
09:01:59	149.50	150.00	150.00	+1.00	1	835
09:01:59	149.50	150.00	150.00	+1.00	1	834
09:01:59	149.50	150.00	150.00	+1.00	1	833
09:01:58	149.50	150.00	150.00	+1.00	1	832
09:01:56	149.50	150.00	150.00	+1.00	1	831
09:01:56	149.50	150.00	150.00	+1.00	1	830
09:01:56	149.50	150.00	150.00	+1.00	10	829
09:01:55	149.50	150.00	150.00	+1.00	1	819
09:01:55	149.50	150.00	150.00	+1.00	1	818
09:01:54	149.50	150.00	150.00	+1.00	1	817
09:01:53	149.50	150.00	150.00	+1.00	1	816
09:01:53	149.50	150.00	149.50	+0.50	1	815
09:01:50	149.50	150.00	150.00	+1.00	3	814
09:01:50	149.50	150.00	150.00	+1.00	2	811
09:01:50	149.50	150.00	150.00	+1.00	1	809
09:01:49	149.50	150.00	150.00	+1.00	1	808
09:01:49	149.50	150.00	150.00	+1.00	1	807
09:01:47	149.50	150.00	150.00	+1.00	4	806
09:01:47	149.50	150.00	150.00	+1.00	1	802
09:01:45	149.50	150.00	150.00	+1.00	1	801
09:01:43	149.50	150.50	150.50	+1.50	1	800
09:01:43	150.00	150.50	150.00	+1.00	2	799
09:01:42	149.50	150.50	150.50	+1.50	3	797
09:01:42	149.50	150.50	150.50	+1.50	1	794
09:01:42	150.00	150.50	150.00	+1.00	34	793
09:01:42	150.00	150.50	150.00	+1.00	1	759
09:01:42	150.00	150.50	150.50	+1.50	2	758
09:01:39	150.00	150.50	150.50	+1.50	1	756
09:01:38	150.00	150.50	150.00	+1.00	2	755
09:01:37	150.00	150.50	150.50	+1.50	3	753
09:01:37	150.00	150.50	150.00	+1.00	5	750
09:01:36	150.00	150.50	150.00	+1.00	1	745
09:01:34	150.00	150.50	150.00	+1.00	1	744
09:01:33	150.00	150.50	150.00	+1.00	1	743
09:01:33	150.00	150.50	150.00	+1.00	1	742
09:01:31	150.00	150.50	150.00	+1.00	1	741
09:01:28	150.00	150.50	150.00	+1.00	1	740
09:01:27	150.00	150.50	150.00	+1.00	6	739
09:01:23	150.00	150.50	149.50	+0.50	5	733
09:01:23	150.00	150.50	150.00	+1.00	5	728
09:01:22	150.00	150.50	150.00	+1.00	1	723
09:01:22	150.00	150.50	150.00	+1.00	10	722
09:01:21	149.50	150.00	150.00	+1.00	3	712
09:01:21	149.50	150.00	150.00	+1.00	2	709
09:01:20	149.50	150.50	150.50	+1.50	1	707
09:01:20	149.50	150.00	150.00	+1.00	2	706
09:01:20	149.50	150.00	150.00	+1.00	24	704
09:01:20	149.50	150.00	150.00	+1.00	15	680
09:01:20	149.50	150.00	150.00	+1.00	1	665
09:01:19	149.50	150.00	149.50	+0.50	10	664
09:01:19	149.50	150.00	150.00	+1.00	1	654
09:01:17	149.50	150.00	150.00	+1.00	1	653
09:01:17	149.50	150.00	150.00	+1.00	1	652
09:01:17	149.50	150.00	150.00	+1.00	2	651
09:01:15	149.50	150.00	150.00	+1.00	3	649
09:01:15	149.50	150.00	150.00	+1.00	1	646
09:01:13	149.50	150.00	150.00	+1.00	1	645
09:01:12	149.50	150.00	150.00	+1.00	1	644
09:01:10	149.50	150.00	150.00	+1.00	1	643
09:01:10	149.50	150.00	149.50	+0.50	12	642
09:01:10	149.50	150.00	150.00	+1.00	1	630
09:01:10	149.50	150.00	149.50	+0.50	3	629
09:01:09	149.50	150.00	150.00	+1.00	1	626
09:01:09	149.50	150.00	150.00	+1.00	1	625
09:01:08	149.50	150.00	149.50	+0.50	1	624
09:01:07	149.50	150.00	150.00	+1.00	3	623
09:01:06	149.50	150.00	150.00	+1.00	1	620
09:01:06	149.50	150.00	150.00	+1.00	1	619
09:01:05	149.50	150.00	150.00	+1.00	1	618
09:01:05	149.50	150.00	150.00	+1.00	1	617
09:01:02	149.50	150.00	150.00	+1.00	1	616
09:01:02	149.50	150.00	149.50	+0.50	1	615
09:01:02	149.50	150.00	150.00	+1.00	1	614
09:01:02	149.50	150.00	150.00	+1.00	1	613
09:01:02	149.50	150.00	150.00	+1.00	5	612
09:01:01	149.50	150.00	150.00	+1.00	3	607
09:01:01	150.00	150.50	150.00	+1.00	1	604
09:01:01	149.50	150.00	150.00	+1.00	1	603
09:01:01	149.50	150.50	149.50	+0.50	1	602
09:01:01	150.00	150.50	150.00	+1.00	75	601
09:01:01	150.00	150.50	150.00	+1.00	1	526
09:01:00	150.00	150.50	150.00	+1.00	1	525
09:01:00	150.00	150.50	150.50	+1.50	2	524
09:00:58	150.00	150.50	150.00	+1.00	1	522
09:00:57	150.00	150.50	150.50	+1.50	1	521
09:00:55	150.00	150.50	150.00	+1.00	1	520
09:00:55	150.00	150.50	150.00	+1.00	2	519
09:00:54	150.00	150.50	150.00	+1.00	2	517
09:00:54	150.00	150.50	150.00	+1.00	2	515
09:00:53	150.00	150.50	150.00	+1.00	2	513
09:00:52	150.00	150.50	150.00	+1.00	4	511
09:00:51	150.00	150.50	150.00	+1.00	1	507
09:00:51	150.00	150.50	150.00	+1.00	1	506
09:00:51	150.00	150.50	150.00	+1.00	2	505
09:00:51	150.00	150.50	150.50	+1.50	1	503
09:00:49	150.00	150.50	150.00	+1.00	1	502
09:00:49	150.00	150.50	150.00	+1.00	1	501
09:00:49	150.00	150.50	150.00	+1.00	1	500
09:00:49	150.00	150.50	150.00	+1.00	2	499
09:00:49	150.00	150.50	150.00	+1.00	1	497
09:00:49	150.00	150.50	150.00	+1.00	1	496
09:00:48	150.00	150.50	150.00	+1.00	1	495
09:00:48	150.00	150.50	150.00	+1.00	1	494
09:00:48	150.00	150.50	150.00	+1.00	1	493
09:00:48	150.00	150.50	150.00	+1.00	2	492
09:00:47	150.00	150.50	150.00	+1.00	2	490
09:00:47	150.00	150.50	150.00	+1.00	2	488
09:00:45	150.00	150.50	150.00	+1.00	2	486
09:00:45	150.00	150.50	150.50	+1.50	10	484
09:00:44	150.00	150.50	150.50	+1.50	1	474
09:00:42	149.50	150.00	150.00	+1.00	1	473
09:00:42	149.50	150.00	150.00	+1.00	1	472
09:00:42	149.50	150.00	150.00	+1.00	1	471
09:00:41	149.50	150.00	150.00	+1.00	1	470
09:00:41	149.50	150.00	149.50	+0.50	1	469
09:00:41	149.50	150.00	150.00	+1.00	1	468
09:00:41	149.50	150.00	150.00	+1.00	5	467
09:00:41	150.00	150.50	150.00	+1.00	3	462
09:00:41	149.50	150.00	150.00	+1.00	7	459
09:00:40	149.50	150.00	150.00	+1.00	1	452
09:00:40	149.50	150.00	150.00	+1.00	1	451
09:00:40	149.50	150.00	150.00	+1.00	2	450
09:00:40	149.50	150.00	150.00	+1.00	1	448
09:00:40	150.00	150.50	150.00	+1.00	21	447
09:00:39	150.00	150.50	150.00	+1.00	2	426
09:00:39	149.50	150.00	150.00	+1.00	1	424
09:00:39	149.50	150.00	150.00	+1.00	1	423
09:00:39	149.50	150.00	150.00	+1.00	1	422
09:00:39	149.50	150.00	150.00	+1.00	1	421
09:00:38	149.50	150.00	150.00	+1.00	10	420
09:00:38	149.50	150.00	150.00	+1.00	10	410
09:00:38	149.50	150.00	150.00	+1.00	1	400
09:00:38	149.50	150.00	150.00	+1.00	1	399
09:00:38	149.50	150.00	150.00	+1.00	1	398
09:00:38	149.50	150.00	150.00	+1.00	1	397
09:00:37	149.50	150.00	150.00	+1.00	1	396
09:00:37	149.50	150.00	150.00	+1.00	1	395
09:00:37	149.50	150.00	150.00	+1.00	1	394
09:00:37	149.50	150.00	150.00	+1.00	1	393
09:00:37	149.50	150.00	150.00	+1.00	1	392
09:00:37	149.50	150.00	150.00	+1.00	1	391
09:00:36	149.50	150.00	150.00	+1.00	1	390
09:00:36	149.50	150.00	150.00	+1.00	5	389
09:00:36	149.50	150.00	150.00	+1.00	1	384
09:00:36	149.50	150.00	150.00	+1.00	1	383
09:00:36	149.50	150.00	150.00	+1.00	2	382
09:00:35	149.50	150.00	150.00	+1.00	1	380
09:00:35	149.50	150.00	150.00	+1.00	1	379
09:00:35	149.50	150.00	150.00	+1.00	1	378
09:00:35	149.50	150.00	150.00	+1.00	1	377
09:00:34	149.50	150.00	150.00	+1.00	1	376
09:00:34	149.50	150.00	150.00	+1.00	1	375
09:00:34	149.50	150.00	150.00	+1.00	1	374
09:00:34	149.50	150.00	150.00	+1.00	1	373
09:00:33	149.50	150.00	150.00	+1.00	1	372
09:00:33	149.50	150.00	150.00	+1.00	2	371
09:00:33	149.50	150.00	150.00	+1.00	6	369
09:00:33	149.50	150.00	150.00	+1.00	1	363
09:00:33	149.50	150.00	150.00	+1.00	1	362
09:00:33	149.50	150.00	150.00	+1.00	1	361
09:00:32	149.50	150.00	149.50	+0.50	1	360
09:00:31	149.50	150.00	150.00	+1.00	5	359
09:00:31	149.50	150.00	150.00	+1.00	5	354
09:00:31	149.50	150.00	150.00	+1.00	11	349
09:00:31	149.50	150.00	150.00	+1.00	1	338
09:00:30	149.50	150.00	150.00	+1.00	1	337
09:00:30	149.50	150.00	150.00	+1.00	2	336
09:00:30	149.50	150.00	150.00	+1.00	1	334
09:00:30	149.50	150.00	150.00	+1.00	1	333
09:00:30	149.50	150.00	150.00	+1.00	1	332
09:00:29	149.50	150.00	150.00	+1.00	3	331
09:00:29	149.50	150.00	150.00	+1.00	20	328
09:00:28	149.50	150.00	150.00	+1.00	2	308
09:00:28	149.50	150.00	150.00	+1.00	1	306
09:00:28	149.50	150.00	150.00	+1.00	3	305
09:00:27	149.50	150.00	150.00	+1.00	1	302
09:00:27	149.50	150.00	149.50	+0.50	1	301
09:00:26	149.50	150.00	150.00	+1.00	1	300
09:00:26	149.50	150.00	150.00	+1.00	5	299
09:00:25	149.50	150.00	150.00	+1.00	10	294
09:00:25	149.50	150.00	150.00	+1.00	1	284
09:00:25	149.50	150.00	150.00	+1.00	2	283
09:00:25	149.50	150.00	150.00	+1.00	1	281
09:00:22	149.50	150.00	150.00	+1.00	1	280
09:00:22	149.50	150.00	150.00	+1.00	1	279
09:00:22	149.50	150.00	149.50	+0.50	3	278
09:00:21	149.50	150.00	150.00	+1.00	1	275
09:00:21	149.50	150.00	150.00	+1.00	1	274
09:00:20	149.50	150.00	149.50	+0.50	5	273
09:00:20	149.50	150.00	150.00	+1.00	1	268
09:00:19	149.50	150.00	150.00	+1.00	1	267
09:00:19	149.50	150.00	150.00	+1.00	1	266
09:00:18	149.50	150.00	150.00	+1.00	2	265
09:00:18	149.50	150.00	150.00	+1.00	1	263
09:00:18	149.50	150.00	150.00	+1.00	1	262
09:00:17	149.50	150.00	149.50	+0.50	1	261
09:00:17	149.50	150.00	150.00	+1.00	1	260
09:00:17	149.50	150.00	150.00	+1.00	1	259
09:00:14	149.50	150.00	150.00	+1.00	1	258
09:00:14	149.50	150.00	150.00	+1.00	1	257
09:00:14	149.50	150.00	150.00	+1.00	1	256
09:00:13	149.50	150.00	150.00	+1.00	2	255
09:00:12	149.50	150.00	150.00	+1.00	1	253
09:00:10	149.50	150.00	150.00	+1.00	1	252
09:00:08	149.50	150.00	150.00	+1.00	1	251
09:00:08	149.50	150.00	149.50	+0.50	4	250
09:00:08	--	--	150.00	+1.00	246	246

　

其他人也逛...

3M細滑牙線棒(150支)-附贈隨身盒

Momax iPower 10000mAh 20W PD USB-C 帶線行動電源

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

PChome 購物儲值3, 000元

本月限定-儲值5, 000最高回饋10%

PChome 購物儲值30, 000元

SAMSUNG Galaxy S23 Ultra (12G/256G)

Apple iPhone 15 Pro (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值1, 000元

全家5000元虛擬禮物卡

PChome 購物儲值5, 000元

MyCard 3000點虛擬點數卡

PChome 購物儲值100, 000元

我的自選股

即時重大訊息

‧【台股盤前】台股創高後震盪擺...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。