最新iPhone開賣省錢要領高回饋信用卡大送8%熱門聯電ADR19日上漲0.17美元漲幅2.04%折台股54.41元

更新報價

IKKA-KY (2250) 汽車工業上市能率集團

111.00 ▼-1.50 -1.33% 2.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	2,456	111.00	2	111.50	31	111.50	116.50	110.00	112.50

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	111.00	111.50	111.00	-1.50	13	2456
13:30:00	111.00	111.50	111.00	-1.50	124	2443
13:24:39	110.00	110.50	110.00	-2.50	2	2319
13:24:16	110.00	110.50	110.00	-2.50	21	2317
13:24:13	110.50	111.00	110.50	-2.00	1	2296
13:24:06	110.50	111.00	110.50	-2.00	1	2295
13:23:57	110.50	111.00	110.00	-2.50	3	2294
13:23:57	110.50	111.00	110.50	-2.00	2	2291
13:23:56	110.50	111.00	110.50	-2.00	1	2289
13:23:30	110.50	111.00	110.50	-2.00	1	2288
13:23:29	110.50	111.00	110.50	-2.00	1	2287
13:23:22	110.50	111.00	110.50	-2.00	1	2286
13:23:22	110.50	111.00	110.50	-2.00	1	2285
13:23:18	110.50	111.00	110.50	-2.00	2	2284
13:23:11	110.50	111.00	110.50	-2.00	5	2282
13:22:54	110.50	111.00	111.00	-1.50	1	2277
13:22:36	110.50	111.00	110.50	-2.00	4	2276
13:22:34	110.50	111.00	111.00	-1.50	1	2272
13:22:23	110.50	111.00	111.00	-1.50	1	2271
13:22:04	110.50	111.00	110.50	-2.00	2	2270
13:21:57	110.50	111.00	111.00	-1.50	1	2268
13:21:46	111.00	111.50	111.00	-1.50	1	2267
13:21:42	110.50	111.00	111.00	-1.50	1	2266
13:21:37	110.50	111.00	111.00	-1.50	1	2265
13:21:32	110.50	111.00	111.00	-1.50	1	2264
13:21:24	110.50	111.00	111.00	-1.50	1	2263
13:21:20	110.50	111.50	111.50	-1.00	1	2262
13:21:16	111.00	111.50	111.00	-1.50	1	2261
13:21:03	111.00	111.50	111.00	-1.50	1	2260
13:21:03	111.00	111.50	111.00	-1.50	1	2259
13:21:03	111.00	111.50	111.00	-1.50	2	2258
13:21:03	110.50	111.00	111.00	-1.50	13	2256
13:21:02	110.50	111.00	110.50	-2.00	1	2243
13:21:02	110.50	111.00	111.00	-1.50	1	2242
13:20:59	110.50	111.00	111.00	-1.50	1	2241
13:20:58	110.50	111.00	111.00	-1.50	1	2240
13:20:42	110.50	111.00	111.00	-1.50	1	2239
13:20:20	110.50	111.00	111.00	-1.50	1	2238
13:19:45	110.50	111.00	111.00	-1.50	2	2237
13:19:41	110.50	111.00	111.00	-1.50	2	2235
13:19:41	110.50	111.00	111.00	-1.50	1	2233
13:19:35	110.50	111.00	111.00	-1.50	1	2232
13:19:32	110.50	111.00	111.00	-1.50	1	2231
13:19:31	110.50	111.00	111.00	-1.50	1	2230
13:19:30	110.50	111.00	111.00	-1.50	1	2229
13:19:22	110.50	111.00	111.00	-1.50	1	2228
13:19:12	110.50	111.00	111.00	-1.50	1	2227
13:19:03	110.50	111.00	111.00	-1.50	1	2226
13:18:29	110.50	111.00	111.00	-1.50	1	2225
13:18:22	110.50	111.00	111.00	-1.50	1	2224
13:18:17	110.50	111.00	111.00	-1.50	1	2223
13:18:11	110.50	111.00	111.00	-1.50	1	2222
13:18:01	110.50	111.00	111.00	-1.50	1	2221
13:17:57	110.50	111.00	111.00	-1.50	1	2220
13:17:46	110.50	111.00	111.00	-1.50	1	2219
13:17:46	110.50	111.00	111.00	-1.50	1	2218
13:17:39	110.50	111.00	111.00	-1.50	1	2217
13:16:42	110.50	111.00	111.00	-1.50	1	2216
13:16:33	110.50	111.00	110.50	-2.00	1	2215
13:15:36	110.50	111.00	110.50	-2.00	1	2214
13:15:19	110.50	111.00	111.00	-1.50	5	2213
13:15:14	110.50	111.00	110.50	-2.00	1	2208
13:15:07	110.50	111.00	110.50	-2.00	1	2207
13:14:47	110.50	111.00	110.50	-2.00	10	2206
13:14:29	110.50	111.00	110.50	-2.00	1	2196
13:14:19	110.50	111.00	110.50	-2.00	1	2195
13:14:15	110.50	111.00	110.50	-2.00	1	2194
13:14:08	110.50	111.00	110.50	-2.00	5	2193
13:13:44	110.50	111.00	110.50	-2.00	1	2188
13:13:41	110.50	111.00	110.50	-2.00	9	2187
13:13:38	110.50	111.00	110.50	-2.00	1	2178
13:13:33	110.50	111.00	110.50	-2.00	1	2177
13:13:32	110.50	111.00	111.00	-1.50	1	2176
13:12:38	110.50	111.00	111.00	-1.50	1	2175
13:12:35	110.50	111.00	111.00	-1.50	1	2174
13:12:15	110.50	111.00	111.00	-1.50	1	2173
13:12:11	110.50	111.00	111.00	-1.50	1	2172
13:12:08	110.50	111.00	111.00	-1.50	1	2171
13:12:01	110.50	111.00	111.00	-1.50	1	2170
13:11:20	111.00	111.50	111.00	-1.50	1	2169
13:11:10	111.00	111.50	111.00	-1.50	1	2168
13:10:46	110.50	111.50	110.50	-2.00	1	2167
13:10:46	111.00	111.50	111.00	-1.50	1	2166
13:10:44	111.00	111.50	111.00	-1.50	1	2165
13:10:38	110.50	111.00	111.00	-1.50	1	2164
13:10:36	110.50	111.00	111.00	-1.50	5	2163
13:10:31	110.50	111.00	111.00	-1.50	1	2158
13:10:31	110.50	111.00	111.00	-1.50	1	2157
13:10:17	110.50	111.00	111.00	-1.50	1	2156
13:10:12	110.50	111.00	111.00	-1.50	1	2155
13:10:11	110.50	111.00	111.00	-1.50	1	2154
13:10:02	110.50	111.00	111.00	-1.50	1	2153
13:09:46	110.50	111.00	111.00	-1.50	1	2152
13:09:21	110.50	111.00	111.00	-1.50	1	2151
13:09:16	110.50	111.00	111.00	-1.50	1	2150
13:09:15	110.50	111.00	111.00	-1.50	5	2149
13:09:13	110.50	111.00	111.00	-1.50	1	2144
13:08:08	110.50	111.00	111.00	-1.50	1	2143
13:07:55	110.50	111.00	111.00	-1.50	1	2142
13:07:50	110.50	111.00	111.00	-1.50	1	2141
13:07:19	110.50	111.00	111.00	-1.50	1	2140
13:05:04	110.50	111.00	111.00	-1.50	2	2139
13:05:04	110.50	111.00	111.00	-1.50	1	2137
13:04:36	110.50	111.00	111.00	-1.50	2	2136
13:04:00	110.50	111.00	111.00	-1.50	2	2134
13:03:52	110.50	111.00	110.50	-2.00	1	2132
13:02:55	110.50	111.00	110.50	-2.00	3	2131
13:02:25	110.50	111.00	110.50	-2.00	1	2128
13:01:17	110.50	111.00	110.50	-2.00	1	2127
13:00:16	110.50	111.00	110.50	-2.00	1	2126
13:00:04	110.50	111.00	110.50	-2.00	1	2125
13:00:01	110.50	111.00	110.50	-2.00	4	2124
12:58:52	110.50	111.00	110.50	-2.00	1	2120
12:58:32	110.50	111.00	110.50	-2.00	1	2119
12:58:31	110.00	110.50	110.50	-2.00	1	2118
12:58:04	110.00	110.50	110.50	-2.00	2	2117
12:56:36	110.00	110.50	110.00	-2.50	3	2115
12:55:24	110.50	111.00	110.50	-2.00	2	2112
12:55:16	110.50	111.00	110.50	-2.00	5	2110
12:55:16	110.50	111.00	110.50	-2.00	2	2105
12:54:55	110.50	111.00	110.50	-2.00	1	2103
12:54:36	110.50	111.00	110.50	-2.00	2	2102
12:53:32	110.50	111.00	110.50	-2.00	4	2100
12:51:24	110.50	111.00	110.50	-2.00	1	2096
12:51:12	110.00	110.50	110.50	-2.00	1	2095
12:51:08	110.00	110.50	110.50	-2.00	2	2094
12:50:59	110.00	110.50	110.50	-2.00	1	2092
12:50:13	110.00	110.50	110.50	-2.00	1	2091
12:49:59	110.00	110.50	110.00	-2.50	1	2090
12:47:47	110.00	110.50	110.00	-2.50	1	2089
12:47:02	109.50	110.00	110.00	-2.50	1	2088
12:46:44	109.50	110.00	110.00	-2.50	1	2087
12:46:43	110.00	110.50	110.00	-2.50	1	2086
12:46:36	110.00	110.50	110.00	-2.50	1	2085
12:46:25	110.00	110.50	110.00	-2.50	10	2084
12:44:59	110.00	110.50	110.00	-2.50	1	2074
12:44:47	110.00	110.50	110.00	-2.50	2	2073
12:43:39	109.50	110.00	110.00	-2.50	1	2071
12:43:26	110.00	110.50	110.00	-2.50	2	2070
12:43:15	109.50	110.00	110.00	-2.50	4	2068
12:43:15	109.50	110.00	110.00	-2.50	1	2064
12:43:11	109.50	110.00	110.00	-2.50	1	2063
12:42:51	110.00	110.50	110.00	-2.50	1	2062
12:42:51	110.00	110.50	110.00	-2.50	28	2061
12:42:34	110.00	110.50	110.00	-2.50	2	2033
12:42:23	110.00	110.50	110.00	-2.50	3	2031
12:41:46	110.00	110.50	110.00	-2.50	2	2028
12:41:34	110.00	110.50	110.00	-2.50	1	2026
12:41:21	110.00	110.50	110.00	-2.50	1	2025
12:40:21	110.00	110.50	110.00	-2.50	2	2024
12:39:25	110.00	111.00	110.00	-2.50	2	2022
12:38:45	110.50	111.00	110.50	-2.00	1	2020
12:38:41	110.50	111.00	110.50	-2.00	1	2019
12:35:55	110.50	111.00	110.50	-2.00	1	2018
12:35:52	110.50	111.00	111.00	-1.50	1	2017
12:35:12	110.50	111.00	110.50	-2.00	1	2016
12:33:21	110.50	111.00	110.50	-2.00	5	2015
12:32:40	110.50	111.00	110.50	-2.00	2	2010
12:32:17	110.50	111.00	110.50	-2.00	1	2008
12:31:42	110.50	111.00	110.50	-2.00	1	2007
12:30:53	110.50	111.00	110.50	-2.00	1	2006
12:30:35	110.50	111.00	110.50	-2.00	1	2005
12:29:51	110.00	110.50	110.50	-2.00	2	2004
12:29:49	110.00	110.50	110.50	-2.00	3	2002
12:29:31	110.50	111.00	110.50	-2.00	1	1999
12:29:29	110.50	111.00	110.50	-2.00	1	1998
12:29:25	110.50	111.00	110.50	-2.00	3	1997
12:29:24	110.50	111.00	110.50	-2.00	1	1994
12:29:20	110.50	111.00	110.50	-2.00	1	1993
12:29:20	110.50	111.00	110.50	-2.00	2	1992
12:29:19	110.50	111.00	110.50	-2.00	5	1990
12:29:17	110.50	111.00	110.50	-2.00	4	1985
12:29:13	110.50	111.00	110.50	-2.00	2	1981
12:28:52	110.50	111.00	110.50	-2.00	1	1979
12:28:50	110.50	111.00	110.50	-2.00	1	1978
12:28:11	110.50	111.00	110.50	-2.00	1	1977
12:28:11	110.50	111.00	110.50	-2.00	1	1976
12:24:25	110.50	111.00	111.00	-1.50	1	1975
12:23:33	110.50	111.00	111.00	-1.50	1	1974
12:20:35	110.50	111.00	111.00	-1.50	1	1973
12:20:25	110.50	111.00	111.00	-1.50	1	1972
12:19:51	111.00	111.50	111.00	-1.50	2	1971
12:19:51	111.00	111.50	111.00	-1.50	1	1969
12:19:51	111.00	111.50	111.00	-1.50	2	1968
12:19:51	111.00	111.50	111.00	-1.50	11	1966
12:19:51	111.00	111.50	111.00	-1.50	4	1955
12:19:51	111.00	111.50	111.00	-1.50	1	1951
12:19:51	111.00	111.50	111.00	-1.50	4	1950
12:19:40	111.00	111.50	111.00	-1.50	2	1946
12:18:49	111.00	111.50	111.00	-1.50	1	1944
12:14:30	111.00	111.50	111.00	-1.50	1	1943
12:14:14	111.00	111.50	111.00	-1.50	1	1942
12:13:49	111.00	111.50	111.00	-1.50	1	1941
12:09:19	111.00	111.50	111.50	-1.00	1	1940
12:09:11	111.00	111.50	111.50	-1.00	1	1939
12:07:17	111.00	111.50	111.50	-1.00	1	1938
12:07:12	111.00	111.50	111.00	-1.50	1	1937
12:05:48	111.00	112.00	111.00	-1.50	2	1936
12:02:12	111.50	112.00	111.50	-1.00	1	1934
12:01:55	111.00	112.00	112.00	-0.50	1	1933
12:01:43	111.00	111.50	111.00	-1.50	1	1932
12:01:39	111.00	111.50	111.00	-1.50	1	1931
11:58:11	111.00	112.00	111.00	-1.50	1	1930
11:57:07	111.50	112.00	111.50	-1.00	1	1929
11:56:18	111.50	112.00	111.50	-1.00	1	1928
11:55:43	111.00	111.50	111.50	-1.00	1	1927
11:55:43	111.50	112.00	111.50	-1.00	2	1926
11:53:53	111.00	111.50	111.50	-1.00	2	1924
11:53:51	111.50	112.00	111.50	-1.00	8	1922
11:50:24	111.00	111.50	111.50	-1.00	5	1914
11:44:54	111.50	112.00	111.50	-1.00	1	1909
11:44:31	111.50	112.00	111.50	-1.00	1	1908
11:43:53	111.50	112.00	111.50	-1.00	1	1907
11:43:53	111.50	112.00	111.50	-1.00	1	1906
11:43:53	111.50	112.00	111.50	-1.00	1	1905
11:36:59	111.50	112.00	111.50	-1.00	1	1904
11:36:34	111.00	111.50	111.50	-1.00	3	1903
11:36:34	111.50	112.00	111.50	-1.00	1	1900
11:36:29	111.50	112.00	111.50	-1.00	2	1899
11:36:04	111.50	112.00	111.50	-1.00	1	1897
11:30:55	111.00	111.50	111.50	-1.00	2	1896
11:30:54	111.00	111.50	111.50	-1.00	1	1894
11:30:18	111.00	111.50	111.50	-1.00	1	1893
11:29:22	111.50	112.00	111.50	-1.00	2	1892
11:25:56	111.00	111.50	111.50	-1.00	1	1890
11:25:55	111.50	112.00	111.50	-1.00	1	1889
11:25:05	111.00	111.50	111.50	-1.00	2	1888
11:23:42	111.00	111.50	111.50	-1.00	1	1886
11:23:20	111.50	112.00	111.50	-1.00	2	1885
11:23:12	111.50	112.00	111.50	-1.00	3	1883
11:22:16	111.50	112.00	111.50	-1.00	1	1880
11:19:15	111.00	111.50	111.50	-1.00	2	1879
11:19:15	111.00	111.50	111.50	-1.00	1	1877
11:19:06	111.00	111.50	111.50	-1.00	1	1876
11:13:41	111.00	111.50	111.50	-1.00	1	1875
11:10:51	111.00	111.50	111.50	-1.00	1	1874
11:08:55	111.00	111.50	111.50	-1.00	1	1873
11:04:19	111.00	111.50	111.50	-1.00	1	1872
11:03:44	111.00	111.50	111.50	-1.00	2	1871
11:02:29	111.50	112.00	111.50	-1.00	3	1869
11:02:29	111.50	112.00	111.50	-1.00	4	1866
11:02:29	111.50	112.00	111.50	-1.00	1	1862
11:00:54	111.50	112.00	112.00	-0.50	2	1861
11:00:49	111.50	112.00	112.00	-0.50	1	1859
11:00:41	111.50	112.00	112.00	-0.50	2	1858
11:00:31	111.50	112.00	112.00	-0.50	1	1856
11:00:28	111.50	112.00	111.50	-1.00	1	1855
11:00:21	111.50	112.00	112.00	-0.50	3	1854
10:59:52	111.50	112.00	112.00	-0.50	1	1851
10:59:49	111.50	112.00	112.00	-0.50	1	1850
10:59:15	111.50	112.00	112.00	-0.50	1	1849
10:59:08	111.50	112.00	112.00	-0.50	1	1848
10:55:23	111.50	112.00	112.00	-0.50	1	1847
10:55:08	111.50	112.00	112.00	-0.50	1	1846
10:53:23	111.50	112.00	112.00	-0.50	1	1845
10:51:31	111.50	112.00	112.00	-0.50	1	1844
10:47:56	111.50	112.00	111.50	-1.00	2	1843
10:43:35	111.50	112.00	111.50	-1.00	1	1841
10:40:23	111.50	112.00	111.50	-1.00	3	1840
10:40:23	111.50	112.00	111.50	-1.00	1	1837
10:39:12	111.00	111.50	111.50	-1.00	4	1836
10:39:01	111.00	111.50	111.00	-1.50	2	1832
10:39:00	111.00	111.50	111.00	-1.50	1	1830
10:38:58	111.00	111.50	111.00	-1.50	1	1829
10:34:51	111.00	111.50	111.00	-1.50	1	1828
10:34:05	111.00	111.50	111.00	-1.50	1	1827
10:33:02	111.00	111.50	111.00	-1.50	1	1826
10:32:12	111.50	112.00	111.50	-1.00	1	1825
10:32:06	111.00	112.00	111.00	-1.50	1	1824
10:31:25	111.50	112.00	111.50	-1.00	1	1823
10:31:18	111.50	112.00	111.50	-1.00	5	1822
10:31:03	111.50	112.00	112.00	-0.50	1	1817
10:30:45	111.50	112.00	112.00	-0.50	1	1816
10:30:42	111.50	112.00	112.00	-0.50	2	1815
10:30:38	111.50	112.00	112.00	-0.50	1	1813
10:30:37	111.50	112.00	112.00	-0.50	1	1812
10:30:36	111.50	112.00	112.00	-0.50	1	1811
10:29:59	111.50	112.00	112.00	-0.50	2	1810
10:29:53	111.50	112.00	112.00	-0.50	1	1808
10:29:38	111.50	112.00	112.00	-0.50	1	1807
10:29:35	111.50	112.00	112.00	-0.50	1	1806
10:28:44	111.00	111.50	111.50	-1.00	1	1805
10:28:38	111.00	111.50	111.50	-1.00	1	1804
10:28:25	111.00	111.50	111.50	-1.00	1	1803
10:28:25	111.00	111.50	111.50	-1.00	4	1802
10:28:25	111.00	111.50	111.50	-1.00	4	1798
10:28:25	111.00	111.50	111.50	-1.00	3	1794
10:28:25	111.00	111.50	111.50	-1.00	4	1791
10:26:58	110.50	111.00	111.00	-1.50	3	1787
10:26:58	110.50	111.00	111.00	-1.50	1	1784
10:25:41	110.50	111.00	110.50	-2.00	1	1783
10:25:18	110.00	111.00	110.00	-2.50	2	1782
10:24:55	110.00	111.00	110.00	-2.50	1	1780
10:24:53	110.00	110.50	110.50	-2.00	1	1779
10:24:35	110.00	111.00	110.00	-2.50	1	1778
10:24:11	110.00	111.00	110.00	-2.50	1	1777
10:24:11	110.00	111.00	110.00	-2.50	1	1776
10:24:11	110.00	111.00	110.00	-2.50	1	1775
10:24:11	110.00	111.00	110.00	-2.50	1	1774
10:23:17	110.00	110.50	110.50	-2.00	1	1773
10:23:07	109.50	110.00	110.00	-2.50	1	1772
10:23:07	110.00	111.00	110.00	-2.50	1	1771
10:23:00	110.00	111.00	110.00	-2.50	2	1770
10:23:00	110.00	111.00	110.00	-2.50	10	1768
10:22:35	110.00	111.00	110.00	-2.50	8	1758
10:22:25	110.00	111.00	110.00	-2.50	3	1750
10:20:54	110.00	111.00	110.00	-2.50	2	1747
10:20:52	110.50	111.00	110.50	-2.00	1	1745
10:20:02	110.50	111.00	110.50	-2.00	1	1744
10:19:46	110.50	111.00	110.50	-2.00	1	1743
10:17:52	110.50	111.00	110.50	-2.00	2	1742
10:17:33	110.50	111.00	110.50	-2.00	6	1740
10:17:27	111.00	111.50	111.00	-1.50	1	1734
10:17:21	111.00	111.50	111.00	-1.50	3	1733
10:17:21	111.00	111.50	111.00	-1.50	4	1730
10:17:21	111.00	111.50	111.00	-1.50	1	1726
10:16:34	111.00	111.50	111.50	-1.00	1	1725
10:16:19	111.00	111.50	111.50	-1.00	3	1724
10:15:54	110.50	111.00	111.00	-1.50	2	1721
10:15:45	110.50	111.00	111.00	-1.50	1	1719
10:14:55	111.00	111.50	111.00	-1.50	1	1718
10:14:45	111.00	111.50	111.00	-1.50	2	1717
10:14:31	111.00	111.50	111.00	-1.50	1	1715
10:13:37	111.00	111.50	111.00	-1.50	1	1714
10:11:58	110.50	111.00	111.00	-1.50	2	1713
10:11:54	110.50	111.00	111.00	-1.50	1	1711
10:11:52	110.50	111.00	111.00	-1.50	1	1710
10:11:50	110.50	111.00	111.00	-1.50	2	1709
10:11:45	110.50	111.00	111.00	-1.50	1	1707
10:10:02	110.50	111.00	111.00	-1.50	1	1706
10:10:00	110.50	111.00	111.00	-1.50	1	1705
10:09:56	110.50	111.00	111.00	-1.50	1	1704
10:09:37	110.50	111.00	111.00	-1.50	2	1703
10:09:08	110.50	111.00	110.50	-2.00	1	1701
10:09:02	110.50	111.00	110.50	-2.00	1	1700
10:08:44	110.50	111.00	110.50	-2.00	1	1699
10:08:42	110.50	111.00	110.50	-2.00	1	1698
10:06:10	110.50	111.00	110.50	-2.00	1	1697
10:06:00	110.00	110.50	110.50	-2.00	1	1696
10:05:29	110.50	111.00	110.00	-2.50	2	1695
10:05:29	110.50	111.00	110.50	-2.00	1	1693
10:05:29	110.00	110.50	110.50	-2.00	4	1692
10:04:57	110.00	110.50	110.50	-2.00	1	1688
10:04:57	110.50	111.00	110.00	-2.50	7	1687
10:04:57	110.50	111.00	110.50	-2.00	1	1680
10:04:26	110.50	111.00	110.50	-2.00	7	1679
10:03:52	110.50	111.00	110.50	-2.00	3	1672
10:03:47	110.50	111.00	111.00	-1.50	5	1669
10:03:27	110.00	111.00	110.00	-2.50	10	1664
10:03:25	110.50	111.00	110.50	-2.00	1	1654
10:03:24	110.50	111.00	110.50	-2.00	1	1653
10:03:19	110.00	110.50	110.50	-2.00	3	1652
10:03:19	110.00	110.50	110.50	-2.00	3	1649
10:03:19	110.50	111.00	110.50	-2.00	4	1646
10:03:18	110.50	111.00	110.50	-2.00	1	1642
10:03:03	110.50	111.00	110.50	-2.00	1	1641
10:02:57	110.00	110.50	110.50	-2.00	17	1640
10:02:57	110.50	111.00	110.50	-2.00	3	1623
10:02:50	110.50	111.00	110.50	-2.00	1	1620
10:02:47	110.50	111.00	110.50	-2.00	1	1619
10:02:46	110.50	111.00	110.50	-2.00	1	1618
10:02:41	110.00	110.50	110.50	-2.00	1	1617
10:02:41	110.50	111.00	110.50	-2.00	3	1616
10:02:30	110.50	111.00	110.50	-2.00	1	1613
10:02:23	110.00	110.50	110.50	-2.00	1	1612
10:02:16	110.50	111.00	110.50	-2.00	2	1611
10:02:11	110.00	110.50	110.50	-2.00	2	1609
10:02:11	110.50	111.00	110.50	-2.00	2	1607
10:02:07	110.50	111.00	110.50	-2.00	3	1605
10:02:03	110.00	110.50	110.50	-2.00	2	1602
10:01:59	110.50	111.00	110.50	-2.00	1	1600
10:01:55	110.50	111.00	110.50	-2.00	6	1599
10:01:55	110.50	111.00	110.50	-2.00	1	1593
10:01:55	110.50	111.00	110.50	-2.00	4	1592
10:01:55	110.50	111.00	110.50	-2.00	2	1588
10:01:42	110.50	111.00	111.00	-1.50	1	1586
10:01:40	110.50	111.00	111.00	-1.50	1	1585
10:01:33	110.50	111.00	111.00	-1.50	1	1584
10:01:25	110.50	111.00	111.00	-1.50	2	1583
10:01:24	110.50	111.00	111.00	-1.50	1	1581
10:01:08	111.00	111.50	111.00	-1.50	6	1580
10:01:08	111.00	111.50	111.00	-1.50	2	1574
10:01:08	111.00	111.50	111.00	-1.50	7	1572
10:01:08	111.00	111.50	111.00	-1.50	2	1565
10:01:08	111.00	111.50	111.00	-1.50	1	1563
10:01:08	111.00	111.50	111.00	-1.50	2	1562
10:01:08	111.00	111.50	111.50	-1.00	5	1560
10:00:50	111.00	111.50	111.00	-1.50	3	1555
10:00:26	111.00	111.50	111.00	-1.50	3	1552
10:00:13	111.00	111.50	111.00	-1.50	1	1549
10:00:08	111.00	111.50	111.50	-1.00	1	1548
10:00:00	111.00	111.50	111.50	-1.00	1	1547
09:59:51	111.00	111.50	111.50	-1.00	1	1546
09:59:08	111.00	111.50	111.50	-1.00	2	1545
09:58:08	111.50	112.00	111.50	-1.00	10	1543
09:57:40	111.50	112.00	112.00	-0.50	1	1533
09:57:15	111.50	112.00	112.00	-0.50	1	1532
09:56:59	111.50	112.00	112.00	-0.50	1	1531
09:56:19	111.50	112.00	112.00	-0.50	1	1530
09:55:15	111.50	112.00	111.50	-1.00	1	1529
09:54:16	111.50	112.00	111.50	-1.00	1	1528
09:54:15	111.50	112.00	111.50	-1.00	1	1527
09:54:13	111.00	111.50	111.50	-1.00	1	1526
09:53:33	111.50	112.00	111.50	-1.00	4	1525
09:53:33	111.50	112.00	111.50	-1.00	3	1521
09:53:33	111.50	112.00	111.50	-1.00	2	1518
09:53:26	111.50	112.00	111.50	-1.00	1	1516
09:53:07	111.50	112.00	111.50	-1.00	7	1515
09:52:47	111.50	112.00	111.50	-1.00	1	1508
09:51:45	112.00	112.50	112.00	-0.50	12	1507
09:51:45	112.00	112.50	112.00	-0.50	1	1495
09:49:51	111.50	112.00	112.00	-0.50	5	1494
09:48:41	111.50	112.00	111.50	-1.00	2	1489
09:48:30	111.50	112.00	111.50	-1.00	1	1487
09:47:56	111.50	112.00	111.50	-1.00	1	1486
09:47:55	111.50	112.00	111.50	-1.00	3	1485
09:47:33	111.50	112.00	111.50	-1.00	2	1482
09:47:31	111.50	112.00	111.50	-1.00	1	1480
09:47:26	111.50	112.00	111.50	-1.00	1	1479
09:47:16	111.50	112.00	111.50	-1.00	1	1478
09:47:11	111.50	112.00	111.50	-1.00	1	1477
09:46:38	111.50	112.00	111.50	-1.00	1	1476
09:46:09	111.50	112.50	111.50	-1.00	1	1475
09:46:09	112.00	112.50	112.00	-0.50	1	1474
09:46:09	112.00	112.50	112.00	-0.50	1	1473
09:46:08	112.00	112.50	112.00	-0.50	1	1472
09:45:39	112.00	112.50	112.00	-0.50	1	1471
09:45:28	111.50	112.00	112.00	-0.50	1	1470
09:45:24	112.00	112.50	112.00	-0.50	2	1469
09:45:23	111.50	112.00	112.00	-0.50	1	1467
09:45:11	111.50	112.00	111.50	-1.00	1	1466
09:44:46	111.50	112.50	111.50	-1.00	1	1465
09:44:34	111.50	112.50	111.50	-1.00	1	1464
09:44:10	112.00	112.50	112.00	-0.50	1	1463
09:43:53	112.00	112.50	112.00	-0.50	1	1462
09:43:49	111.50	112.00	112.00	-0.50	1	1461
09:42:26	112.00	112.50	112.00	-0.50	3	1460
09:42:26	112.00	112.50	112.00	-0.50	2	1457
09:42:26	112.00	112.50	112.00	-0.50	4	1455
09:42:26	112.00	112.50	112.00	-0.50	4	1451
09:42:26	112.00	112.50	112.00	-0.50	2	1447
09:42:25	112.00	112.50	112.00	-0.50	1	1445
09:41:06	112.00	112.50	112.00	-0.50	1	1444
09:40:06	112.00	112.50	112.00	-0.50	1	1443
09:39:09	112.00	112.50	112.00	-0.50	1	1442
09:39:06	112.00	112.50	112.00	-0.50	2	1441
09:38:11	112.00	112.50	112.00	-0.50	1	1439
09:37:39	111.50	112.00	112.00	-0.50	2	1438
09:37:39	111.50	112.00	112.00	-0.50	1	1436
09:37:39	111.50	112.00	111.50	-1.00	1	1435
09:37:39	112.00	113.00	112.00	-0.50	14	1434
09:36:40	112.50	113.00	112.00	-0.50	1	1420
09:36:40	112.50	113.00	112.50	0	1	1419
09:36:32	112.50	113.00	112.50	0	1	1418
09:36:31	112.50	113.00	112.50	0	1	1417
09:36:30	112.50	113.00	112.50	0	14	1416
09:36:26	112.50	113.00	113.00	+0.50	2	1402
09:36:12	113.00	113.50	113.00	+0.50	12	1400
09:36:12	113.00	113.50	113.00	+0.50	1	1388
09:36:12	113.00	113.50	113.00	+0.50	1	1387
09:36:12	113.00	113.50	113.00	+0.50	13	1386
09:36:12	113.50	114.00	113.50	+1.00	21	1373
09:36:11	113.50	114.00	113.50	+1.00	2	1352
09:35:22	113.50	114.00	114.00	+1.50	1	1350
09:35:22	113.50	114.00	114.00	+1.50	1	1349
09:35:21	113.50	114.00	113.50	+1.00	1	1348
09:35:17	114.00	114.50	114.00	+1.50	2	1347
09:35:17	113.50	114.00	114.00	+1.50	1	1345
09:35:07	113.50	114.00	114.00	+1.50	1	1344
09:35:07	113.50	114.00	114.00	+1.50	2	1343
09:35:05	113.50	114.00	114.00	+1.50	1	1341
09:35:02	113.50	114.00	114.00	+1.50	1	1340
09:35:01	113.50	114.00	114.00	+1.50	1	1339
09:34:59	113.50	114.00	114.00	+1.50	1	1338
09:34:57	113.50	114.00	114.00	+1.50	2	1337
09:34:57	113.50	114.00	114.00	+1.50	2	1335
09:34:50	113.50	114.00	114.00	+1.50	1	1333
09:34:44	113.50	114.00	113.50	+1.00	1	1332
09:34:41	113.50	114.00	114.00	+1.50	1	1331
09:34:40	113.50	114.00	114.00	+1.50	1	1330
09:34:39	114.00	114.50	114.00	+1.50	1	1329
09:34:36	113.50	114.00	114.00	+1.50	4	1328
09:34:21	113.50	114.00	114.00	+1.50	1	1324
09:34:17	113.50	114.00	114.00	+1.50	1	1323
09:34:12	113.50	114.00	114.00	+1.50	1	1322
09:34:03	113.50	114.00	114.00	+1.50	1	1321
09:34:03	113.50	114.00	114.00	+1.50	1	1320
09:34:03	113.50	114.00	114.00	+1.50	1	1319
09:34:01	113.50	114.00	114.00	+1.50	1	1318
09:34:00	113.50	114.00	114.00	+1.50	1	1317
09:33:51	113.50	114.00	114.00	+1.50	1	1316
09:33:49	113.00	114.00	114.00	+1.50	1	1315
09:33:49	113.00	113.50	113.50	+1.00	3	1314
09:33:49	113.00	113.50	113.50	+1.00	4	1311
09:33:49	113.00	113.50	113.50	+1.00	4	1307
09:33:27	113.00	113.50	113.00	+0.50	1	1303
09:33:13	112.50	113.00	113.00	+0.50	1	1302
09:33:09	113.00	113.50	113.00	+0.50	3	1301
09:32:41	113.00	113.50	113.00	+0.50	8	1298
09:32:17	112.50	113.00	113.00	+0.50	15	1290
09:32:17	112.50	113.00	113.00	+0.50	1	1275
09:31:58	112.50	113.00	112.50	0	1	1274
09:31:47	112.00	112.50	112.50	0	5	1273
09:31:47	112.00	112.50	112.50	0	1	1268
09:31:45	112.00	112.50	112.50	0	1	1267
09:31:43	112.00	112.50	112.50	0	1	1266
09:31:09	112.00	112.50	112.50	0	1	1265
09:29:54	112.00	112.50	112.00	-0.50	3	1264
09:29:40	112.00	112.50	112.00	-0.50	2	1261
09:29:40	112.00	112.50	112.00	-0.50	3	1259
09:28:33	112.00	113.00	112.00	-0.50	3	1256
09:28:17	112.50	113.00	112.50	0	1	1253
09:28:04	112.00	112.50	112.50	0	2	1252
09:27:08	112.00	112.50	112.50	0	2	1250
09:27:07	112.00	112.50	112.00	-0.50	4	1248
09:27:03	112.50	113.00	112.50	0	1	1244
09:26:40	112.50	113.00	112.50	0	1	1243
09:26:40	112.00	112.50	112.50	0	4	1242
09:26:40	112.00	112.50	112.50	0	3	1238
09:26:18	111.50	112.00	112.00	-0.50	3	1235
09:26:01	111.50	112.50	111.50	-1.00	1	1232
09:25:58	112.00	112.50	112.00	-0.50	2	1231
09:25:45	112.00	112.50	112.00	-0.50	1	1229
09:25:39	112.00	112.50	112.00	-0.50	1	1228
09:25:30	112.00	112.50	112.00	-0.50	1	1227
09:25:12	112.00	112.50	112.00	-0.50	1	1226
09:24:55	112.00	112.50	112.00	-0.50	1	1225
09:24:40	112.00	113.00	112.00	-0.50	6	1224
09:24:36	112.00	112.50	112.50	0	4	1218
09:24:36	111.50	112.00	112.00	-0.50	7	1214
09:24:33	111.50	112.00	112.00	-0.50	1	1207
09:24:06	111.50	112.00	112.00	-0.50	1	1206
09:23:21	111.50	112.00	112.00	-0.50	1	1205
09:23:03	111.50	112.00	112.00	-0.50	7	1204
09:23:03	111.50	112.00	112.00	-0.50	1	1197
09:23:01	111.50	112.00	111.50	-1.00	1	1196
09:22:46	111.00	111.50	111.50	-1.00	7	1195
09:22:41	111.00	111.50	111.50	-1.00	1	1188
09:22:37	111.00	111.50	111.50	-1.00	1	1187
09:22:24	111.00	111.50	111.50	-1.00	1	1186
09:22:20	110.50	111.50	111.50	-1.00	4	1185
09:22:16	111.00	111.50	111.00	-1.50	9	1181
09:22:16	111.00	111.50	111.00	-1.50	1	1172
09:22:16	111.00	111.50	111.00	-1.50	1	1171
09:22:16	111.00	111.50	111.00	-1.50	1	1170
09:22:16	111.00	111.50	111.00	-1.50	1	1169
09:22:16	111.00	111.50	111.00	-1.50	1	1168
09:22:16	111.00	111.50	111.00	-1.50	1	1167
09:22:16	111.00	111.50	111.00	-1.50	1	1166
09:22:16	111.00	111.50	111.00	-1.50	10	1165
09:22:12	111.50	112.00	111.50	-1.00	13	1155
09:22:12	111.50	112.00	111.50	-1.00	1	1142
09:22:06	112.00	112.50	112.00	-0.50	5	1141
09:22:06	112.00	113.00	112.00	-0.50	4	1136
09:22:03	112.00	113.00	112.00	-0.50	5	1132
09:22:01	112.00	113.00	112.00	-0.50	3	1127
09:21:51	112.00	113.00	112.00	-0.50	5	1124
09:21:33	112.00	113.00	112.00	-0.50	8	1119
09:21:32	112.00	113.00	113.00	+0.50	1	1111
09:21:25	112.50	113.00	112.50	0	2	1110
09:21:25	112.00	112.50	112.50	0	3	1108
09:21:08	112.00	112.50	112.00	-0.50	3	1105
09:20:54	112.00	112.50	112.00	-0.50	5	1102
09:20:51	112.00	112.50	112.50	0	1	1097
09:20:27	112.00	112.50	112.50	0	2	1096
09:20:09	112.00	113.00	112.00	-0.50	2	1094
09:20:01	112.00	113.00	112.00	-0.50	2	1092
09:19:55	112.00	112.50	112.50	0	1	1090
09:19:47	112.00	112.50	112.50	0	1	1089
09:19:38	112.50	113.00	112.50	0	1	1088
09:19:35	112.00	112.50	112.50	0	4	1087
09:18:54	112.00	112.50	112.50	0	1	1083
09:18:52	112.50	113.00	112.00	-0.50	5	1082
09:18:52	112.50	113.00	112.50	0	1	1077
09:18:25	112.50	113.00	112.50	0	1	1076
09:18:19	112.00	112.50	112.50	0	1	1075
09:18:17	112.00	112.50	112.50	0	1	1074
09:18:16	112.00	113.00	112.00	-0.50	3	1073
09:18:13	112.50	113.00	112.50	0	1	1070
09:18:04	112.50	113.00	112.50	0	2	1069
09:17:48	112.50	113.00	112.50	0	1	1067
09:17:47	112.00	112.50	112.50	0	1	1066
09:17:42	112.00	112.50	112.50	0	1	1065
09:17:38	112.00	112.50	112.50	0	1	1064
09:17:31	112.50	113.00	112.50	0	3	1063
09:17:31	112.50	113.00	112.50	0	13	1060
09:17:31	112.50	113.00	112.50	0	5	1047
09:17:17	113.00	113.50	113.00	+0.50	10	1042
09:17:02	113.00	113.50	113.50	+1.00	2	1032
09:16:58	113.50	114.00	113.50	+1.00	1	1030
09:16:57	113.00	113.50	113.50	+1.00	1	1029
09:16:38	113.00	113.50	113.50	+1.00	1	1028
09:16:33	113.00	113.50	113.00	+0.50	2	1027
09:16:33	113.00	113.50	113.50	+1.00	3	1025
09:16:28	112.50	113.50	113.50	+1.00	5	1022
09:16:27	112.50	113.00	113.00	+0.50	1	1017
09:16:26	112.50	113.00	113.00	+0.50	1	1016
09:16:25	112.50	113.00	113.00	+0.50	1	1015
09:16:24	112.50	113.00	113.00	+0.50	1	1014
09:16:22	112.50	113.00	113.00	+0.50	1	1013
09:16:22	112.50	113.00	113.00	+0.50	1	1012
09:16:19	112.50	113.00	113.00	+0.50	2	1011
09:16:12	112.50	113.00	113.00	+0.50	1	1009
09:16:05	112.50	113.00	113.00	+0.50	5	1008
09:15:58	112.50	113.00	113.00	+0.50	2	1003
09:15:58	112.50	113.00	112.50	0	5	1001
09:15:55	112.50	113.00	112.50	0	1	996
09:15:47	112.50	113.00	112.50	0	2	995
09:15:47	112.50	113.00	112.50	0	1	993
09:15:47	112.50	113.00	112.50	0	5	992
09:15:43	112.50	113.00	112.50	0	15	987
09:15:29	112.50	113.00	112.50	0	2	972
09:15:26	112.50	113.00	112.50	0	1	970
09:15:13	112.50	113.00	112.50	0	1	969
09:15:12	112.50	113.00	113.00	+0.50	1	968
09:15:03	112.50	113.00	112.50	0	1	967
09:15:01	112.50	113.00	112.50	0	3	966
09:15:01	112.50	113.00	112.50	0	3	963
09:15:01	112.50	113.00	113.00	+0.50	1	960
09:14:55	112.50	113.00	113.00	+0.50	1	959
09:14:52	112.50	113.00	112.50	0	1	958
09:14:52	112.50	113.00	112.50	0	1	957
09:14:49	112.50	113.00	113.00	+0.50	1	956
09:14:45	112.50	113.00	113.00	+0.50	1	955
09:14:14	112.50	113.00	112.50	0	1	954
09:14:04	112.50	113.00	112.50	0	1	953
09:14:00	112.50	113.00	113.00	+0.50	1	952
09:13:56	112.50	113.00	112.50	0	1	951
09:13:56	112.50	113.00	112.50	0	1	950
09:13:56	112.50	113.00	112.50	0	1	949
09:13:56	112.50	113.00	112.50	0	3	948
09:13:56	112.50	113.00	112.50	0	2	945
09:13:44	112.50	113.50	112.50	0	1	943
09:13:30	113.00	113.50	113.00	+0.50	1	942
09:13:25	113.00	113.50	113.00	+0.50	3	941
09:13:25	113.00	113.50	113.00	+0.50	5	938
09:13:18	113.00	113.50	113.50	+1.00	1	933
09:13:11	113.00	113.50	113.50	+1.00	1	932
09:13:07	113.00	113.50	113.50	+1.00	1	931
09:13:00	113.00	113.50	113.00	+0.50	3	930
09:12:53	113.00	113.50	113.00	+0.50	1	927
09:12:47	113.00	113.50	113.00	+0.50	1	926
09:12:45	112.50	113.00	113.00	+0.50	1	925
09:12:39	112.50	113.00	113.00	+0.50	3	924
09:12:32	112.50	113.00	112.50	0	1	921
09:12:25	112.50	113.00	112.50	0	1	920
09:12:12	113.00	113.50	113.00	+0.50	16	919
09:12:02	113.50	114.00	113.50	+1.00	1	903
09:11:54	113.00	114.00	113.00	+0.50	3	902
09:11:52	113.00	114.00	114.00	+1.50	1	899
09:11:30	113.00	114.00	114.00	+1.50	1	898
09:11:29	113.50	114.00	113.50	+1.00	1	897
09:11:26	113.00	114.00	114.00	+1.50	1	896
09:11:26	113.50	114.00	113.50	+1.00	6	895
09:11:26	114.00	114.50	114.00	+1.50	1	889
09:11:24	113.50	114.00	114.00	+1.50	1	888
09:11:19	113.50	114.00	114.00	+1.50	1	887
09:11:15	113.50	114.00	114.00	+1.50	1	886
09:11:12	113.50	114.00	114.00	+1.50	1	885
09:11:10	113.50	114.00	114.00	+1.50	1	884
09:11:10	113.50	114.00	113.50	+1.00	3	883
09:11:09	114.00	114.50	114.00	+1.50	2	880
09:11:09	114.00	114.50	114.00	+1.50	1	878
09:11:08	113.50	114.00	114.00	+1.50	2	877
09:11:06	113.50	114.00	114.00	+1.50	1	875
09:11:04	113.50	114.00	114.00	+1.50	1	874
09:11:04	113.50	114.00	113.50	+1.00	1	873
09:11:03	113.50	114.00	114.00	+1.50	1	872
09:11:03	113.50	114.00	114.00	+1.50	1	871
09:11:00	113.50	114.00	114.00	+1.50	1	870
09:10:58	113.50	114.00	114.00	+1.50	1	869
09:10:57	113.00	113.50	113.50	+1.00	4	868
09:10:57	113.00	113.50	113.50	+1.00	5	864
09:10:57	113.00	113.50	113.50	+1.00	5	859
09:10:56	113.00	113.50	113.50	+1.00	2	854
09:10:53	113.00	113.50	113.50	+1.00	2	852
09:10:53	112.50	113.00	113.00	+0.50	9	850
09:10:53	112.50	113.00	113.00	+0.50	2	841
09:10:50	112.50	113.00	113.00	+0.50	1	839
09:10:47	112.50	113.00	113.00	+0.50	2	838
09:10:37	112.50	113.00	112.50	0	4	836
09:10:18	112.50	113.00	112.50	0	2	832
09:10:17	112.50	113.00	113.00	+0.50	1	830
09:10:15	112.50	113.00	113.00	+0.50	3	829
09:10:13	112.50	113.00	113.00	+0.50	2	826
09:10:13	112.50	113.00	113.00	+0.50	1	824
09:10:10	112.50	113.00	112.50	0	1	823
09:10:05	112.50	113.00	112.50	0	1	822
09:10:02	112.50	113.00	112.50	0	1	821
09:10:00	112.00	113.00	113.00	+0.50	1	820
09:09:59	112.00	113.00	113.00	+0.50	1	819
09:09:55	112.00	113.00	112.00	-0.50	5	818
09:09:53	112.00	112.50	113.00	+0.50	1	813
09:09:53	112.00	112.50	112.50	0	2	812
09:09:50	112.50	113.00	112.50	0	1	810
09:09:45	112.00	113.00	112.00	-0.50	1	809
09:09:34	112.50	113.00	112.00	-0.50	4	808
09:09:34	112.50	113.00	112.50	0	1	804
09:09:29	112.50	113.00	112.50	0	1	803
09:09:28	112.50	113.00	112.50	0	2	802
09:09:18	112.50	113.00	112.50	0	2	800
09:09:12	112.50	113.00	112.50	0	1	798
09:09:12	112.50	113.00	112.50	0	1	797
09:09:10	112.50	113.00	112.50	0	1	796
09:09:10	112.50	113.00	112.50	0	1	795
09:09:04	112.50	113.00	112.50	0	1	794
09:09:00	112.50	113.00	112.50	0	1	793
09:08:59	112.50	113.00	112.50	0	1	792
09:08:53	112.50	113.00	112.50	0	1	791
09:08:46	112.50	113.00	112.50	0	1	790
09:08:46	112.50	113.00	112.00	-0.50	6	789
09:08:46	112.50	113.00	112.50	0	1	783
09:08:46	112.00	112.50	112.50	0	2	782
09:08:46	112.00	112.50	112.50	0	1	780
09:08:39	112.50	113.00	112.50	0	1	779
09:08:36	112.00	113.00	112.00	-0.50	4	778
09:08:34	112.00	112.50	112.50	0	1	774
09:08:34	112.00	112.50	112.00	-0.50	4	773
09:08:30	112.50	113.00	112.50	0	5	769
09:08:30	112.50	113.00	112.50	0	1	764
09:08:30	112.50	113.00	112.50	0	2	763
09:08:23	112.50	113.00	113.00	+0.50	1	761
09:08:22	112.50	113.00	112.50	0	1	760
09:08:22	112.50	113.00	112.50	0	2	759
09:08:20	112.50	113.00	112.50	0	1	757
09:08:18	112.50	113.00	112.50	0	1	756
09:08:18	112.50	113.00	112.50	0	2	755
09:08:12	112.50	113.00	112.50	0	1	753
09:08:11	112.50	113.00	112.50	0	1	752
09:08:11	112.50	113.00	112.50	0	2	751
09:08:07	112.50	113.00	113.00	+0.50	1	749
09:08:02	112.50	113.00	113.00	+0.50	1	748
09:07:54	113.00	113.50	113.00	+0.50	1	747
09:07:47	113.00	113.50	113.00	+0.50	3	746
09:07:47	113.00	113.50	113.00	+0.50	1	743
09:07:47	113.00	113.50	113.00	+0.50	1	742
09:07:47	113.00	113.50	113.00	+0.50	8	741
09:07:47	113.50	114.00	113.50	+1.00	1	733
09:07:46	113.50	114.00	113.50	+1.00	3	732
09:07:46	113.50	114.00	113.50	+1.00	1	729
09:07:43	113.50	114.00	113.50	+1.00	1	728
09:07:43	113.50	114.00	113.50	+1.00	1	727
09:07:43	113.50	114.00	113.50	+1.00	3	726
09:07:40	113.50	114.00	113.50	+1.00	1	723
09:07:40	113.50	114.00	113.50	+1.00	4	722
09:07:38	113.50	114.00	114.00	+1.50	1	718
09:07:36	113.50	114.00	113.50	+1.00	2	717
09:07:12	114.00	114.50	114.00	+1.50	16	715
09:07:04	114.00	114.50	114.50	+2.00	1	699
09:07:03	114.00	114.50	114.50	+2.00	1	698
09:07:01	114.00	114.50	114.50	+2.00	2	697
09:06:55	114.00	114.50	114.50	+2.00	5	695
09:06:53	114.00	114.50	114.00	+1.50	1	690
09:06:49	114.00	114.50	114.50	+2.00	1	689
09:06:48	114.00	114.50	114.00	+1.50	1	688
09:06:46	114.00	114.50	114.00	+1.50	1	687
09:06:46	114.00	114.50	114.00	+1.50	1	686
09:06:37	114.00	114.50	114.00	+1.50	1	685
09:06:29	114.00	114.50	114.00	+1.50	1	684
09:06:28	114.00	114.50	114.00	+1.50	1	683
09:06:25	114.00	114.50	114.00	+1.50	2	682
09:06:18	114.50	115.00	114.50	+2.00	17	680
09:06:17	114.50	115.00	114.50	+2.00	1	663
09:06:17	114.50	115.00	114.50	+2.00	1	662
09:06:17	114.50	115.00	114.50	+2.00	1	661
09:06:17	114.50	115.00	114.50	+2.00	1	660
09:06:15	114.50	115.00	115.00	+2.50	3	659
09:06:14	114.50	115.00	114.50	+2.00	1	656
09:06:14	114.50	115.00	115.00	+2.50	2	655
09:06:09	114.50	115.00	115.00	+2.50	1	653
09:06:05	114.50	115.00	114.50	+2.00	1	652
09:06:04	114.50	115.00	115.00	+2.50	1	651
09:06:03	114.50	115.00	115.00	+2.50	1	650
09:06:02	114.50	115.00	114.50	+2.00	1	649
09:06:02	115.00	115.50	115.00	+2.50	1	648
09:06:02	115.00	115.50	115.00	+2.50	16	647
09:06:00	115.50	116.00	115.50	+3.00	22	631
09:06:00	115.50	116.50	115.50	+3.00	4	609
09:06:00	115.50	116.00	116.00	+3.50	1	605
09:05:59	115.50	116.00	116.00	+3.50	1	604
09:05:58	115.50	116.00	116.00	+3.50	1	603
09:05:58	115.50	116.00	115.50	+3.00	3	602
09:05:58	116.00	116.50	116.00	+3.50	1	599
09:05:56	115.50	116.00	116.00	+3.50	1	598
09:05:54	116.00	116.50	116.00	+3.50	1	597
09:05:53	116.00	116.50	116.00	+3.50	4	596
09:05:53	115.50	116.00	116.00	+3.50	1	592
09:05:52	116.00	116.50	116.00	+3.50	1	591
09:05:52	116.00	116.50	116.00	+3.50	1	590
09:05:51	115.50	116.00	116.00	+3.50	1	589
09:05:50	115.50	116.00	116.00	+3.50	1	588
09:05:49	115.50	116.00	116.00	+3.50	1	587
09:05:49	115.50	116.00	116.00	+3.50	1	586
09:05:48	115.50	116.00	116.00	+3.50	1	585
09:05:47	116.00	116.50	116.00	+3.50	1	584
09:05:46	116.00	116.50	116.00	+3.50	1	583
09:05:46	115.50	116.50	116.50	+4.00	1	582
09:05:46	115.50	116.00	116.00	+3.50	2	581
09:05:45	115.50	116.00	116.00	+3.50	1	579
09:05:44	115.50	116.00	116.00	+3.50	1	578
09:05:44	116.00	116.50	116.00	+3.50	1	577
09:05:44	116.00	116.50	116.00	+3.50	1	576
09:05:44	115.50	116.50	116.50	+4.00	1	575
09:05:43	115.50	116.00	116.00	+3.50	1	574
09:05:43	115.50	116.00	116.00	+3.50	1	573
09:05:43	116.00	116.50	116.00	+3.50	2	572
09:05:42	115.50	116.50	116.50	+4.00	2	570
09:05:42	115.50	116.50	116.50	+4.00	1	568
09:05:42	115.50	116.50	116.50	+4.00	3	567
09:05:41	115.50	116.50	116.50	+4.00	1	564
09:05:41	115.50	116.00	116.00	+3.50	1	563
09:05:41	116.00	116.50	116.00	+3.50	1	562
09:05:41	116.00	116.50	116.00	+3.50	9	561
09:05:41	116.00	116.50	116.50	+4.00	1	552
09:05:40	116.00	116.50	116.50	+4.00	1	551
09:05:40	116.00	116.50	116.50	+4.00	1	550
09:05:39	116.00	116.50	116.50	+4.00	1	549
09:05:38	116.00	116.50	116.00	+3.50	1	548
09:05:38	116.00	116.50	116.50	+4.00	1	547
09:05:38	116.00	116.50	116.50	+4.00	2	546
09:05:35	116.00	116.50	116.00	+3.50	1	544
09:05:35	115.50	116.00	116.00	+3.50	3	543
09:05:35	115.50	116.00	116.00	+3.50	10	540
09:05:35	115.50	116.00	116.00	+3.50	1	530
09:05:31	115.50	116.00	116.00	+3.50	1	529
09:05:30	115.50	116.00	116.00	+3.50	1	528
09:05:23	115.00	115.50	115.50	+3.00	8	527
09:05:22	115.00	115.50	115.50	+3.00	1	519
09:05:21	115.00	115.50	115.50	+3.00	1	518
09:05:18	115.00	115.50	115.50	+3.00	2	517
09:05:18	115.00	115.50	115.00	+2.50	1	515
09:05:17	115.00	115.50	115.50	+3.00	5	514
09:05:17	115.00	115.50	115.50	+3.00	1	509
09:05:17	115.00	115.50	115.00	+2.50	1	508
09:05:16	115.00	115.50	115.50	+3.00	1	507
09:05:14	115.00	115.50	115.00	+2.50	1	506
09:05:10	115.00	115.50	115.00	+2.50	1	505
09:05:09	115.00	115.50	115.00	+2.50	1	504
09:05:09	115.00	115.50	115.50	+3.00	2	503
09:05:09	115.00	115.50	115.50	+3.00	2	501
09:05:05	114.50	115.00	115.00	+2.50	1	499
09:05:04	115.00	115.50	115.00	+2.50	3	498
09:05:04	114.50	115.00	115.00	+2.50	6	495
09:05:04	114.50	115.00	115.00	+2.50	1	489
09:05:01	114.50	115.00	115.00	+2.50	1	488
09:04:59	114.50	115.00	115.00	+2.50	1	487
09:04:57	114.50	115.00	115.00	+2.50	2	486
09:04:55	114.50	115.00	114.50	+2.00	1	484
09:04:53	114.50	115.00	115.00	+2.50	2	483
09:04:52	114.50	115.00	115.00	+2.50	2	481
09:04:47	114.50	115.00	114.50	+2.00	1	479
09:04:46	114.50	115.00	115.00	+2.50	5	478
09:04:45	114.50	115.00	115.00	+2.50	1	473
09:04:44	114.50	115.00	115.00	+2.50	1	472
09:04:44	114.50	115.00	115.00	+2.50	1	471
09:04:43	114.50	115.00	115.00	+2.50	1	470
09:04:41	114.50	115.00	115.00	+2.50	1	469
09:04:40	114.50	115.00	114.50	+2.00	5	468
09:04:40	114.50	115.00	114.50	+2.00	1	463
09:04:40	114.50	115.00	115.00	+2.50	1	462
09:04:39	114.50	115.00	115.00	+2.50	1	461
09:04:39	114.50	115.00	115.00	+2.50	1	460
09:04:38	114.50	115.00	115.00	+2.50	1	459
09:04:36	114.50	115.00	115.00	+2.50	1	458
09:04:35	114.50	115.00	115.00	+2.50	1	457
09:04:35	114.50	115.00	114.50	+2.00	1	456
09:04:35	114.50	115.00	115.00	+2.50	1	455
09:04:33	115.00	115.50	115.00	+2.50	1	454
09:04:33	115.00	115.50	115.00	+2.50	1	453
09:04:33	114.50	115.00	115.00	+2.50	2	452
09:04:33	114.50	115.00	115.00	+2.50	1	450
09:04:33	114.50	115.00	115.00	+2.50	1	449
09:04:31	114.50	115.00	115.00	+2.50	1	448
09:04:29	115.00	115.50	115.00	+2.50	3	447
09:04:29	115.00	115.50	115.00	+2.50	1	444
09:04:28	114.50	115.00	115.00	+2.50	1	443
09:04:28	114.50	115.00	115.00	+2.50	1	442
09:04:27	114.50	115.00	115.00	+2.50	2	441
09:04:24	115.00	115.50	115.00	+2.50	2	439
09:04:21	115.00	115.50	115.00	+2.50	3	437
09:04:21	115.00	115.50	115.00	+2.50	3	434
09:04:21	115.00	115.50	115.50	+3.00	5	431
09:04:19	115.00	115.50	115.50	+3.00	1	426
09:04:17	115.00	115.50	115.00	+2.50	1	425
09:04:17	115.00	115.50	115.50	+3.00	5	424
09:04:15	114.50	115.50	114.50	+2.00	1	419
09:04:15	114.50	115.50	115.50	+3.00	1	418
09:04:14	114.50	115.00	115.00	+2.50	1	417
09:04:14	114.50	115.00	115.00	+2.50	10	416
09:04:14	114.50	115.00	115.00	+2.50	1	406
09:04:14	114.50	115.00	115.00	+2.50	1	405
09:04:13	114.50	115.00	115.00	+2.50	3	404
09:04:13	114.50	115.00	114.50	+2.00	1	401
09:04:13	114.50	115.00	114.50	+2.00	1	400
09:04:13	114.50	115.00	114.50	+2.00	1	399
09:04:13	114.50	115.00	114.50	+2.00	1	398
09:04:12	114.50	115.00	114.50	+2.00	1	397
09:04:12	114.50	115.00	114.50	+2.00	1	396
09:04:12	114.50	115.00	114.50	+2.00	8	395
09:04:11	114.50	115.00	115.00	+2.50	1	387
09:04:09	114.50	115.00	114.50	+2.00	1	386
09:04:09	114.50	115.00	114.50	+2.00	1	385
09:04:09	114.00	114.50	114.50	+2.00	1	384
09:04:08	114.50	115.00	114.50	+2.00	1	383
09:04:07	114.50	115.00	114.50	+2.00	1	382
09:04:07	114.00	114.50	114.50	+2.00	1	381
09:04:07	114.00	114.50	114.50	+2.00	1	380
09:04:06	114.50	115.00	114.50	+2.00	1	379
09:04:05	114.50	115.00	114.50	+2.00	1	378
09:04:05	114.00	114.50	114.50	+2.00	3	377
09:04:03	114.00	114.50	114.50	+2.00	1	374
09:04:03	114.50	115.00	114.50	+2.00	1	373
09:04:03	114.50	115.00	114.50	+2.00	1	372
09:04:01	114.50	115.00	114.50	+2.00	2	371
09:04:00	114.50	115.00	114.50	+2.00	1	369
09:03:53	114.00	114.50	114.50	+2.00	1	368
09:03:53	114.00	114.50	114.50	+2.00	4	367
09:03:53	115.00	115.50	115.00	+2.50	2	363
09:03:53	115.00	115.50	115.00	+2.50	4	361
09:03:53	115.00	115.50	115.00	+2.50	1	357
09:03:53	115.00	115.50	115.00	+2.50	9	356
09:03:53	115.00	115.50	115.00	+2.50	2	347
09:03:53	115.00	115.50	115.00	+2.50	1	345
09:03:53	123.50	--	115.00	+2.50	50	344
09:01:52	114.00	115.00	115.00	+2.50	18	294
09:01:52	114.00	114.50	114.50	+2.00	3	276
09:01:52	113.50	114.50	114.50	+2.00	16	273
09:01:51	113.50	114.00	114.00	+1.50	9	257
09:01:48	112.50	113.50	113.50	+1.00	1	248
09:01:48	112.50	113.50	113.50	+1.00	10	247
09:01:46	112.50	113.50	113.50	+1.00	1	237
09:01:39	112.00	113.00	113.00	+0.50	5	236
09:01:39	112.00	112.50	112.50	0	2	231
09:01:36	112.50	113.00	112.50	0	1	229
09:01:22	112.00	112.50	112.50	0	5	228
09:01:19	112.00	112.50	112.50	0	2	223
09:01:17	112.00	112.50	112.50	0	2	221
09:01:10	112.00	112.50	112.50	0	1	219
09:01:08	112.00	112.50	112.50	0	1	218
09:01:03	112.00	112.50	112.50	0	1	217
09:01:01	112.00	112.50	112.50	0	5	216
09:00:57	112.00	112.50	112.50	0	1	211
09:00:54	112.00	112.50	112.50	0	2	210
09:00:53	112.00	112.50	112.50	0	5	208
09:00:52	112.00	112.50	112.50	0	1	203
09:00:51	112.00	112.50	112.50	0	1	202
09:00:51	112.00	112.50	112.50	0	1	201
09:00:50	112.50	113.00	112.50	0	6	200
09:00:50	112.50	113.00	113.00	+0.50	1	194
09:00:50	112.50	113.00	113.00	+0.50	1	193
09:00:49	112.50	113.00	113.00	+0.50	1	192
09:00:41	112.50	113.00	113.00	+0.50	2	191
09:00:39	112.00	112.50	112.50	0	6	189
09:00:37	112.00	112.50	112.50	0	2	183
09:00:36	112.00	112.50	112.50	0	1	181
09:00:36	112.00	112.50	112.50	0	1	180
09:00:35	112.00	112.50	112.50	0	1	179
09:00:33	112.00	112.50	112.50	0	1	178
09:00:33	112.00	112.50	112.50	0	2	177
09:00:32	112.00	112.50	112.50	0	1	175
09:00:29	112.00	112.50	112.50	0	1	174
09:00:26	112.00	112.50	112.50	0	1	173
09:00:24	111.50	112.00	112.00	-0.50	48	172
09:00:24	111.00	112.00	112.00	-0.50	3	124
09:00:24	111.00	111.50	111.50	-1.00	1	121
09:00:24	111.50	112.00	111.50	-1.00	3	120
09:00:18	111.00	111.50	111.50	-1.00	1	117
09:00:18	111.00	111.50	111.00	-1.50	4	116
09:00:17	111.00	111.50	111.50	-1.00	1	112
09:00:17	111.00	111.50	111.50	-1.00	1	111
09:00:17	111.00	111.50	111.50	-1.00	1	110
09:00:15	111.00	111.50	111.50	-1.00	2	109
09:00:11	111.00	111.50	111.50	-1.00	3	107
09:00:09	111.00	111.50	111.00	-1.50	1	104
09:00:09	111.00	111.50	111.00	-1.50	1	103
09:00:09	111.00	111.50	111.00	-1.50	5	102
09:00:09	--	--	111.50	-1.00	97	97

　

搶iPhone 16開賣頭香工程師備...

台股大漲出口商拋匯新台幣爆量...

我的自選股

即時重大訊息

‧中華電信ADR19日上漲0.12美元漲...
‧美國降息央行未跟進工商團體：...
‧【美股盤後】收高☆

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。