最新首季金融消費爭議出爐　遭列警示戶申訴暴增熱門科技股強彈後漲勢收斂　歐股漲跌互見

更新報價

佳　能 (2374) 光電業上市能率集團

63.90 ▲+4.30 +7.21% 1.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.30	2,969	63.90	25	64.00	4	63.50	65.30	62.80	59.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	63.80	64.00	63.90	+4.30	130	2969
13:24:41	64.00	64.20	64.00	+4.40	2	2839
13:24:37	64.00	64.20	64.20	+4.60	6	2837
13:24:16	64.10	64.20	64.10	+4.50	1	2831
13:24:11	64.10	64.20	64.10	+4.50	3	2830
13:23:16	64.10	64.30	64.10	+4.50	2	2827
13:23:16	64.00	64.10	64.10	+4.50	5	2825
13:22:52	64.00	64.10	64.10	+4.50	4	2820
13:22:44	64.20	64.30	63.80	+4.20	12	2816
13:22:44	64.20	64.30	63.90	+4.30	11	2804
13:22:44	64.20	64.30	64.00	+4.40	23	2793
13:22:44	64.20	64.30	64.10	+4.50	7	2770
13:22:44	64.20	64.30	64.20	+4.60	17	2763
13:22:29	64.20	64.30	64.20	+4.60	1	2746
13:22:16	64.20	64.30	64.20	+4.60	1	2745
13:21:24	64.20	64.40	64.20	+4.60	2	2744
13:21:21	64.30	64.40	64.30	+4.70	1	2742
13:21:12	64.30	64.40	64.30	+4.70	5	2741
13:21:02	64.30	64.40	64.40	+4.80	1	2736
13:20:28	64.30	64.40	64.30	+4.70	1	2735
13:20:07	64.30	64.40	64.30	+4.70	1	2734
13:19:23	64.30	64.40	64.30	+4.70	1	2733
13:18:59	64.30	64.40	64.40	+4.80	2	2732
13:18:29	64.30	64.40	64.40	+4.80	1	2730
13:17:45	64.20	64.40	64.40	+4.80	5	2729
13:17:34	64.20	64.40	64.40	+4.80	1	2724
13:17:30	64.20	64.40	64.40	+4.80	1	2723
13:17:19	64.20	64.40	64.40	+4.80	2	2722
13:16:49	64.20	64.40	64.40	+4.80	1	2720
13:16:48	64.30	64.40	64.30	+4.70	1	2719
13:16:23	64.30	64.50	64.30	+4.70	5	2718
13:16:15	64.30	64.50	64.30	+4.70	1	2713
13:16:03	64.30	64.40	64.40	+4.80	5	2712
13:15:50	64.30	64.40	64.40	+4.80	1	2707
13:15:50	64.30	64.40	64.40	+4.80	1	2706
13:13:08	64.40	64.50	64.40	+4.80	1	2705
13:13:01	64.40	64.50	64.40	+4.80	1	2704
13:12:58	64.40	64.50	64.50	+4.90	1	2703
13:12:58	64.40	64.50	64.40	+4.80	1	2702
13:12:41	64.30	64.50	64.50	+4.90	2	2701
13:12:39	64.30	64.50	64.50	+4.90	1	2699
13:12:19	64.30	64.50	64.50	+4.90	1	2698
13:12:18	64.30	64.50	64.50	+4.90	1	2697
13:12:18	64.30	64.40	64.40	+4.80	2	2696
13:12:06	64.30	64.40	64.40	+4.80	3	2694
13:11:59	64.30	64.40	64.40	+4.80	2	2691
13:11:49	64.30	64.40	64.30	+4.70	1	2689
13:09:58	64.30	64.40	64.40	+4.80	1	2688
13:09:49	64.30	64.40	64.40	+4.80	1	2687
13:09:16	64.30	64.50	64.50	+4.90	1	2686
13:08:35	64.40	64.50	64.40	+4.80	2	2685
13:08:31	64.30	64.40	64.40	+4.80	1	2683
13:08:31	64.30	64.40	64.40	+4.80	1	2682
13:08:08	64.30	64.40	64.40	+4.80	1	2681
13:08:08	64.30	64.40	64.40	+4.80	1	2680
13:08:08	64.20	64.30	64.30	+4.70	8	2679
13:08:08	64.30	64.40	64.30	+4.70	4	2671
13:07:46	64.30	64.40	64.30	+4.70	2	2667
13:06:28	64.30	64.40	64.40	+4.80	1	2665
13:06:28	64.30	64.50	64.50	+4.90	1	2664
13:06:28	64.40	64.50	64.40	+4.80	1	2663
13:06:28	64.40	64.50	64.40	+4.80	1	2662
13:06:28	64.30	64.40	64.40	+4.80	1	2661
13:05:55	64.30	64.40	64.40	+4.80	1	2660
13:05:55	64.30	64.40	64.40	+4.80	1	2659
13:05:55	64.30	64.40	64.40	+4.80	3	2658
13:05:31	64.30	64.40	64.40	+4.80	1	2655
13:05:12	64.30	64.40	64.30	+4.70	1	2654
13:05:02	64.30	64.40	64.30	+4.70	1	2653
13:04:05	64.20	64.30	64.30	+4.70	2	2652
13:04:05	64.20	64.30	64.30	+4.70	1	2650
13:03:39	64.10	64.20	64.20	+4.60	2	2649
13:03:29	64.10	64.30	64.10	+4.50	1	2647
13:02:14	64.00	64.30	64.00	+4.40	1	2646
13:02:12	64.00	64.30	64.00	+4.40	1	2645
13:02:07	64.00	64.30	64.00	+4.40	1	2644
13:00:33	64.00	64.30	64.30	+4.70	1	2643
13:00:33	64.30	64.40	64.00	+4.40	30	2642
13:00:33	64.30	64.40	64.10	+4.50	20	2612
13:00:33	64.30	64.40	64.20	+4.60	14	2592
13:00:33	64.30	64.40	64.30	+4.70	6	2578
13:00:29	64.30	64.40	64.30	+4.70	1	2572
12:59:46	64.30	64.40	64.40	+4.80	1	2571
12:59:42	64.30	64.40	64.40	+4.80	2	2570
12:58:45	64.30	64.40	64.30	+4.70	1	2568
12:58:14	64.30	64.50	64.30	+4.70	1	2567
12:56:06	64.30	64.50	64.30	+4.70	1	2566
12:55:47	64.40	64.50	64.40	+4.80	2	2565
12:55:23	64.40	64.50	64.50	+4.90	5	2563
12:55:10	64.40	64.50	64.40	+4.80	1	2558
12:54:56	64.40	64.50	64.40	+4.80	3	2557
12:54:45	64.50	64.60	64.50	+4.90	2	2554
12:54:39	64.50	64.60	64.50	+4.90	5	2552
12:54:20	64.50	64.60	64.60	+5.00	4	2547
12:54:02	64.50	64.60	64.60	+5.00	1	2543
12:53:58	64.40	64.50	64.50	+4.90	4	2542
12:53:48	64.40	64.50	64.50	+4.90	1	2538
12:53:24	64.40	64.50	64.50	+4.90	1	2537
12:53:24	64.40	64.50	64.50	+4.90	2	2536
12:52:57	64.40	64.50	64.50	+4.90	1	2534
12:52:40	64.40	64.50	64.50	+4.90	1	2533
12:52:04	64.40	64.50	64.50	+4.90	2	2532
12:51:50	64.40	64.50	64.50	+4.90	2	2530
12:51:47	64.40	64.50	64.50	+4.90	1	2528
12:51:46	64.40	64.50	64.50	+4.90	1	2527
12:51:33	64.40	64.50	64.50	+4.90	1	2526
12:51:20	64.40	64.50	64.50	+4.90	4	2525
12:49:52	64.30	64.50	64.50	+4.90	1	2521
12:49:34	64.30	64.50	64.50	+4.90	1	2520
12:49:33	64.30	64.50	64.50	+4.90	1	2519
12:49:02	64.30	64.50	64.50	+4.90	1	2518
12:49:02	64.30	64.40	64.50	+4.90	11	2517
12:49:02	64.30	64.40	64.40	+4.80	14	2506
12:48:06	64.30	64.40	64.40	+4.80	3	2492
12:47:51	64.30	64.40	64.40	+4.80	2	2489
12:47:35	64.30	64.40	64.40	+4.80	4	2487
12:47:12	64.20	64.30	64.30	+4.70	7	2483
12:47:12	64.20	64.30	64.30	+4.70	2	2476
12:47:08	64.30	64.40	64.30	+4.70	1	2474
12:47:05	64.30	64.40	64.30	+4.70	1	2473
12:46:57	64.30	64.40	64.30	+4.70	1	2472
12:46:54	64.30	64.40	64.30	+4.70	1	2471
12:46:23	64.30	64.40	64.30	+4.70	3	2470
12:46:19	64.20	64.30	64.30	+4.70	1	2467
12:46:07	64.30	64.40	64.30	+4.70	1	2466
12:46:07	64.30	64.40	64.30	+4.70	6	2465
12:45:54	64.30	64.40	64.40	+4.80	1	2459
12:44:19	64.30	64.40	64.40	+4.80	1	2458
12:43:45	64.30	64.40	64.30	+4.70	1	2457
12:43:04	64.30	64.40	64.30	+4.70	1	2456
12:42:49	64.30	64.40	64.40	+4.80	1	2455
12:42:26	64.30	64.40	64.40	+4.80	1	2454
12:41:04	64.20	64.40	64.40	+4.80	1	2453
12:40:57	64.20	64.30	64.40	+4.80	1	2452
12:40:57	64.20	64.30	64.30	+4.70	1	2451
12:40:45	64.20	64.30	64.30	+4.70	2	2450
12:40:30	64.20	64.30	64.30	+4.70	2	2448
12:40:18	64.20	64.30	64.30	+4.70	1	2446
12:39:17	64.20	64.30	64.30	+4.70	3	2445
12:38:44	64.10	64.30	64.30	+4.70	1	2442
12:38:31	64.20	64.30	64.20	+4.60	1	2441
12:38:29	64.20	64.30	64.20	+4.60	3	2440
12:38:00	64.20	64.30	64.20	+4.60	1	2437
12:37:52	64.20	64.30	64.20	+4.60	1	2436
12:37:48	64.20	64.30	64.30	+4.70	1	2435
12:37:20	64.20	64.30	64.20	+4.60	1	2434
12:37:16	64.10	64.20	64.20	+4.60	19	2433
12:37:06	64.10	64.20	64.20	+4.60	1	2414
12:36:27	64.00	64.10	64.10	+4.50	5	2413
12:35:48	64.00	64.10	64.10	+4.50	1	2408
12:35:11	64.00	64.10	64.10	+4.50	1	2407
12:34:30	64.10	64.20	64.10	+4.50	1	2406
12:34:02	64.10	64.20	64.10	+4.50	3	2405
12:33:57	64.10	64.20	64.20	+4.60	1	2402
12:32:45	64.10	64.20	64.20	+4.60	2	2401
12:30:55	64.00	64.20	64.20	+4.60	1	2399
12:30:10	64.00	64.10	64.10	+4.50	2	2398
12:29:46	64.00	64.10	64.10	+4.50	1	2396
12:29:02	64.00	64.10	64.10	+4.50	2	2395
12:27:10	64.00	64.10	64.10	+4.50	1	2393
12:26:37	64.00	64.10	64.00	+4.40	1	2392
12:26:01	64.00	64.10	64.00	+4.40	5	2391
12:25:42	64.00	64.10	64.10	+4.50	1	2386
12:24:17	63.80	63.90	64.00	+4.40	43	2385
12:24:17	63.80	63.90	63.90	+4.30	3	2342
12:23:04	63.80	63.90	63.90	+4.30	2	2339
12:22:30	63.70	63.90	63.90	+4.30	2	2337
12:22:14	63.70	63.90	63.90	+4.30	1	2335
12:21:46	63.70	63.80	63.80	+4.20	5	2334
12:21:02	63.70	63.80	63.80	+4.20	1	2329
12:20:49	63.80	63.90	63.80	+4.20	6	2328
12:20:23	63.80	63.90	63.80	+4.20	1	2322
12:17:54	63.80	63.90	63.80	+4.20	1	2321
12:15:50	63.80	63.90	63.80	+4.20	2	2320
12:14:51	63.80	63.90	63.80	+4.20	1	2318
12:14:29	63.90	64.00	63.90	+4.30	3	2317
12:14:27	63.90	64.00	63.90	+4.30	3	2314
12:13:52	63.80	63.90	63.90	+4.30	4	2311
12:13:05	63.80	63.90	63.80	+4.20	1	2307
12:12:10	63.80	63.90	63.80	+4.20	1	2306
12:11:13	63.90	64.00	63.90	+4.30	2	2305
12:09:46	63.90	64.00	64.00	+4.40	1	2303
12:08:29	63.90	64.00	64.00	+4.40	1	2302
12:08:29	63.90	64.00	63.90	+4.30	1	2301
12:07:50	63.90	64.00	63.90	+4.30	1	2300
12:07:22	63.90	64.00	63.90	+4.30	1	2299
12:05:52	63.90	64.00	64.00	+4.40	1	2298
12:04:59	63.90	64.00	64.00	+4.40	1	2297
12:03:50	63.90	64.00	64.00	+4.40	1	2296
12:03:30	63.90	64.00	64.00	+4.40	1	2295
12:03:20	63.90	64.00	63.90	+4.30	3	2294
12:02:33	63.90	64.00	64.00	+4.40	1	2291
12:02:00	63.90	64.00	64.00	+4.40	1	2290
12:01:56	64.00	64.10	64.00	+4.40	1	2289
12:01:48	64.00	64.10	64.00	+4.40	1	2288
12:01:48	64.00	64.10	64.00	+4.40	5	2287
12:01:12	64.00	64.10	64.10	+4.50	1	2282
12:00:40	64.10	64.20	64.10	+4.50	3	2281
12:00:11	64.10	64.20	64.20	+4.60	1	2278
12:00:07	64.10	64.20	64.20	+4.60	1	2277
12:00:07	64.10	64.20	64.20	+4.60	1	2276
12:00:07	64.10	64.20	64.10	+4.50	4	2275
12:00:07	64.10	64.20	64.10	+4.50	1	2271
11:59:11	64.00	64.20	64.20	+4.60	1	2270
11:59:11	64.00	64.20	64.20	+4.60	1	2269
11:59:10	64.10	64.20	64.10	+4.50	2	2268
11:59:10	64.00	64.10	64.10	+4.50	4	2266
11:58:53	64.00	64.10	64.10	+4.50	2	2262
11:58:53	64.00	64.10	64.10	+4.50	5	2260
11:57:56	63.90	64.10	64.10	+4.50	1	2255
11:57:56	63.90	64.00	64.00	+4.40	6	2254
11:55:34	63.80	64.00	64.00	+4.40	1	2248
11:55:23	63.80	63.90	63.90	+4.30	1	2247
11:51:07	63.80	63.90	63.80	+4.20	3	2246
11:50:20	63.80	63.90	63.80	+4.20	1	2243
11:49:50	63.80	63.90	63.80	+4.20	1	2242
11:49:49	63.80	64.00	63.80	+4.20	8	2241
11:49:49	63.80	63.90	63.90	+4.30	1	2233
11:49:19	63.80	63.90	63.80	+4.20	1	2232
11:47:09	63.80	63.90	63.80	+4.20	2	2231
11:46:19	63.80	63.90	63.80	+4.20	1	2229
11:42:38	63.70	63.90	64.00	+4.40	3	2228
11:42:38	63.70	63.90	63.90	+4.30	2	2225
11:42:32	63.80	63.90	63.80	+4.20	1	2223
11:42:07	63.80	63.90	63.80	+4.20	2	2222
11:41:07	63.70	63.90	63.70	+4.10	5	2220
11:40:43	63.90	64.00	63.70	+4.10	26	2215
11:40:43	63.90	64.00	63.80	+4.20	28	2189
11:40:43	63.90	64.00	63.90	+4.30	16	2161
11:39:42	63.90	64.00	64.00	+4.40	1	2145
11:39:36	63.90	64.00	63.90	+4.30	1	2144
11:38:25	63.90	64.00	63.90	+4.30	1	2143
11:38:21	63.90	64.00	64.00	+4.40	1	2142
11:37:08	63.90	64.00	64.00	+4.40	2	2141
11:36:31	63.90	64.00	63.90	+4.30	1	2139
11:35:47	63.90	64.00	63.90	+4.30	1	2138
11:35:32	63.90	64.00	64.00	+4.40	1	2137
11:34:02	63.90	64.00	64.00	+4.40	1	2136
11:33:19	63.90	64.10	64.10	+4.50	1	2135
11:32:40	64.00	64.10	64.00	+4.40	5	2134
11:32:33	64.10	64.20	64.10	+4.50	10	2129
11:32:31	64.10	64.20	64.20	+4.60	1	2119
11:31:44	64.10	64.20	64.20	+4.60	1	2118
11:31:23	64.10	64.20	64.20	+4.60	1	2117
11:31:17	64.10	64.30	64.30	+4.70	1	2116
11:31:13	64.20	64.30	64.20	+4.60	1	2115
11:31:09	64.20	64.30	64.20	+4.60	1	2114
11:31:06	64.10	64.20	64.20	+4.60	1	2113
11:31:01	64.10	64.20	64.20	+4.60	2	2112
11:30:49	64.10	64.20	64.20	+4.60	1	2110
11:30:43	64.10	64.20	64.20	+4.60	2	2109
11:30:43	64.10	64.20	64.20	+4.60	2	2107
11:30:40	64.10	64.20	64.20	+4.60	1	2105
11:30:37	64.10	64.20	64.20	+4.60	5	2104
11:30:36	64.10	64.20	64.20	+4.60	1	2099
11:30:17	64.00	64.20	64.00	+4.40	1	2098
11:30:17	64.00	64.10	64.10	+4.50	8	2097
11:30:17	64.00	64.10	64.10	+4.50	1	2089
11:30:04	63.80	64.00	64.00	+4.40	5	2088
11:30:04	63.80	64.00	64.00	+4.40	1	2083
11:30:02	63.80	64.00	64.00	+4.40	1	2082
11:30:01	63.80	64.00	64.00	+4.40	1	2081
11:29:51	63.80	64.00	64.00	+4.40	2	2080
11:29:45	63.80	64.00	64.00	+4.40	1	2078
11:29:44	63.80	64.00	64.00	+4.40	1	2077
11:29:34	63.80	63.90	64.00	+4.40	1	2076
11:29:34	63.80	63.90	63.90	+4.30	1	2075
11:29:30	63.90	64.00	63.90	+4.30	1	2074
11:29:01	63.80	63.90	63.90	+4.30	1	2073
11:28:16	63.70	63.90	63.90	+4.30	1	2072
11:27:51	63.70	63.90	63.70	+4.10	4	2071
11:27:06	63.90	64.00	63.90	+4.30	2	2067
11:26:23	63.90	64.00	63.90	+4.30	1	2065
11:24:27	63.80	63.90	63.90	+4.30	2	2064
11:22:57	63.70	63.80	63.80	+4.20	1	2062
11:22:27	63.80	63.90	63.80	+4.20	1	2061
11:20:30	63.80	63.90	63.90	+4.30	1	2060
11:20:05	63.80	63.90	63.90	+4.30	1	2059
11:19:59	63.90	64.00	63.90	+4.30	3	2058
11:19:01	63.90	64.00	64.00	+4.40	1	2055
11:18:47	63.90	64.00	64.00	+4.40	1	2054
11:18:03	63.90	64.00	64.00	+4.40	1	2053
11:17:27	63.90	64.00	64.00	+4.40	1	2052
11:14:37	64.00	64.10	64.00	+4.40	9	2051
11:14:27	64.00	64.10	64.00	+4.40	1	2042
11:13:50	64.10	64.20	64.20	+4.60	2	2041
11:13:50	64.10	64.20	64.10	+4.50	1	2039
11:13:50	64.10	64.20	64.20	+4.60	3	2038
11:13:50	64.00	64.20	64.00	+4.40	1	2035
11:13:50	64.00	64.10	64.10	+4.50	4	2034
11:13:50	63.60	63.70	64.00	+4.40	53	2030
11:13:50	63.60	63.70	63.90	+4.30	8	1977
11:13:50	63.60	63.70	63.80	+4.20	15	1969
11:13:50	63.60	63.70	63.70	+4.10	3	1954
11:13:26	63.70	63.80	63.70	+4.10	2	1951
11:13:26	63.70	63.80	63.70	+4.10	1	1949
11:13:22	63.60	63.70	63.70	+4.10	3	1948
11:11:45	63.50	63.70	63.70	+4.10	3	1945
11:11:31	63.50	63.60	63.60	+4.00	1	1942
11:11:31	63.40	63.50	63.50	+3.90	2	1941
11:11:31	63.50	63.70	63.50	+3.90	13	1939
11:09:24	63.40	63.70	63.40	+3.80	2	1926
11:08:44	63.40	63.60	63.60	+4.00	1	1924
11:07:59	63.40	63.60	63.60	+4.00	5	1923
11:07:47	63.40	63.50	63.50	+3.90	1	1918
11:07:45	63.40	63.60	63.40	+3.80	1	1917
11:07:33	63.50	63.70	63.40	+3.80	11	1916
11:07:33	63.50	63.70	63.50	+3.90	19	1905
11:07:29	63.60	63.70	63.60	+4.00	1	1886
11:07:25	63.50	63.60	63.60	+4.00	1	1885
11:07:03	63.60	63.70	63.60	+4.00	1	1884
11:06:59	63.50	63.60	63.60	+4.00	1	1883
11:04:54	63.60	63.70	63.60	+4.00	2	1882
11:04:51	63.60	63.70	63.60	+4.00	1	1880
11:04:28	63.60	63.70	63.60	+4.00	3	1879
11:03:42	63.70	63.80	63.70	+4.10	1	1876
11:02:40	63.70	63.80	63.70	+4.10	1	1875
11:01:11	63.80	63.90	63.80	+4.20	6	1874
10:59:13	63.70	63.80	63.80	+4.20	1	1868
10:58:58	63.70	63.90	63.90	+4.30	1	1867
10:58:56	63.70	63.80	63.90	+4.30	4	1866
10:58:56	63.70	63.80	63.80	+4.20	6	1862
10:56:09	63.60	63.80	63.80	+4.20	2	1856
10:55:57	63.60	63.70	63.70	+4.10	1	1854
10:55:22	63.70	63.80	63.70	+4.10	1	1853
10:54:33	63.60	63.70	63.70	+4.10	1	1852
10:54:18	63.70	63.80	63.70	+4.10	1	1851
10:53:44	63.80	63.90	63.80	+4.20	2	1850
10:53:12	63.80	63.90	63.80	+4.20	1	1848
10:52:22	63.60	63.80	63.80	+4.20	1	1847
10:51:45	63.60	63.70	63.70	+4.10	2	1846
10:51:23	63.70	63.90	63.70	+4.10	2	1844
10:51:23	63.80	63.90	63.80	+4.20	2	1842
10:50:50	63.80	63.90	63.90	+4.30	2	1840
10:50:50	63.80	63.90	63.90	+4.30	10	1838
10:50:50	63.70	63.80	63.80	+4.20	10	1828
10:50:50	63.70	63.80	63.80	+4.20	2	1818
10:50:25	63.70	63.80	63.70	+4.10	1	1816
10:49:44	63.70	63.80	63.80	+4.20	1	1815
10:49:17	63.70	63.80	63.80	+4.20	1	1814
10:49:17	63.70	63.80	63.80	+4.20	2	1813
10:48:55	63.70	63.80	63.70	+4.10	1	1811
10:48:35	63.50	63.70	63.70	+4.10	1	1810
10:48:16	63.60	63.80	63.60	+4.00	1	1809
10:47:47	63.70	63.80	63.70	+4.10	1	1808
10:47:17	63.70	63.80	63.70	+4.10	1	1807
10:47:09	63.60	63.70	63.70	+4.10	1	1806
10:45:57	63.50	63.70	63.70	+4.10	1	1805
10:45:57	63.50	63.70	63.70	+4.10	4	1804
10:44:22	63.60	63.70	63.60	+4.00	1	1800
10:42:00	63.50	63.70	63.70	+4.10	1	1799
10:41:49	63.50	63.70	63.70	+4.10	1	1798
10:40:24	63.60	63.70	63.60	+4.00	1	1797
10:38:04	63.50	63.70	63.50	+3.90	1	1796
10:37:10	63.50	63.80	63.50	+3.90	1	1795
10:35:37	63.50	63.70	63.70	+4.10	2	1794
10:34:36	63.50	63.70	63.70	+4.10	2	1792
10:34:36	63.60	63.80	63.50	+3.90	6	1790
10:34:36	63.60	63.80	63.60	+4.00	9	1784
10:33:45	63.60	63.80	63.60	+4.00	1	1775
10:33:34	63.60	63.80	63.60	+4.00	1	1774
10:33:22	63.60	63.80	63.60	+4.00	1	1773
10:33:13	63.60	63.80	63.60	+4.00	5	1772
10:32:24	63.60	63.70	63.70	+4.10	8	1767
10:32:24	63.60	63.70	63.70	+4.10	1	1759
10:32:24	63.70	63.80	63.70	+4.10	1	1758
10:32:02	63.60	63.70	63.70	+4.10	1	1757
10:31:57	63.60	63.70	63.70	+4.10	1	1756
10:31:55	63.60	63.70	63.70	+4.10	2	1755
10:31:55	63.70	63.80	63.70	+4.10	1	1753
10:31:48	63.60	63.70	63.70	+4.10	1	1752
10:31:48	63.60	63.70	63.70	+4.10	6	1751
10:31:30	63.60	63.70	63.60	+4.00	1	1745
10:31:08	63.60	63.70	63.60	+4.00	1	1744
10:31:07	63.60	63.70	63.60	+4.00	3	1743
10:30:36	63.50	63.60	63.60	+4.00	2	1740
10:30:36	63.60	63.70	63.60	+4.00	3	1738
10:30:24	63.60	63.70	63.60	+4.00	1	1735
10:30:14	63.60	63.70	63.60	+4.00	1	1734
10:30:03	63.60	63.70	63.60	+4.00	1	1733
10:29:53	63.60	63.70	63.60	+4.00	1	1732
10:29:45	63.60	63.70	63.60	+4.00	1	1731
10:29:23	63.60	63.70	63.70	+4.10	1	1730
10:28:02	63.60	63.70	63.70	+4.10	1	1729
10:27:49	63.60	63.70	63.70	+4.10	1	1728
10:27:45	63.50	63.60	63.60	+4.00	5	1727
10:27:45	63.50	63.60	63.60	+4.00	3	1722
10:27:30	63.50	63.60	63.50	+3.90	3	1719
10:26:33	63.50	63.60	63.50	+3.90	1	1716
10:26:06	63.50	63.60	63.50	+3.90	1	1715
10:25:49	63.50	63.60	63.50	+3.90	1	1714
10:25:27	63.50	63.60	63.50	+3.90	2	1713
10:23:00	63.40	63.50	63.50	+3.90	4	1711
10:20:37	63.30	63.40	63.40	+3.80	1	1707
10:17:25	63.30	63.40	63.30	+3.70	3	1706
10:16:54	63.40	63.50	63.40	+3.80	2	1703
10:16:54	63.40	63.50	63.40	+3.80	2	1701
10:16:54	63.40	63.50	63.40	+3.80	2	1699
10:16:39	63.40	63.50	63.40	+3.80	1	1697
10:15:17	63.40	63.50	63.40	+3.80	1	1696
10:14:41	63.40	63.50	63.50	+3.90	10	1695
10:13:32	63.30	63.40	63.40	+3.80	1	1685
10:13:21	63.30	63.40	63.40	+3.80	1	1684
10:11:33	63.30	63.40	63.40	+3.80	1	1683
10:09:47	63.30	63.50	63.50	+3.90	1	1682
10:09:35	63.30	63.50	63.50	+3.90	1	1681
10:09:20	63.30	63.40	63.40	+3.80	3	1680
10:09:12	63.20	63.30	63.30	+3.70	7	1677
10:08:33	63.20	63.30	63.20	+3.60	1	1670
10:07:19	63.20	63.30	63.20	+3.60	2	1669
10:06:48	63.20	63.30	63.20	+3.60	1	1667
10:06:36	63.10	63.20	63.20	+3.60	1	1666
10:06:21	63.10	63.20	63.20	+3.60	1	1665
10:06:08	63.20	63.30	63.20	+3.60	1	1664
10:06:06	63.10	63.20	63.20	+3.60	1	1663
10:05:52	63.10	63.20	63.20	+3.60	1	1662
10:05:08	63.10	63.20	63.20	+3.60	1	1661
10:04:16	63.30	63.40	63.30	+3.70	5	1660
10:03:02	63.10	63.40	63.40	+3.80	1	1655
10:02:56	63.10	63.20	63.20	+3.60	1	1654
10:02:56	63.20	63.40	63.20	+3.60	9	1653
10:02:48	63.30	63.50	63.30	+3.70	1	1644
10:02:39	63.30	63.40	63.40	+3.80	1	1643
10:02:33	63.20	63.40	63.40	+3.80	1	1642
10:02:19	63.20	63.30	63.30	+3.70	42	1641
10:02:13	63.10	63.20	63.20	+3.60	7	1599
10:01:09	63.00	63.10	63.10	+3.50	1	1592
10:01:05	63.00	63.10	63.10	+3.50	3	1591
10:00:27	62.90	63.10	63.10	+3.50	3	1588
10:00:27	62.90	63.00	63.00	+3.40	1	1585
10:00:27	63.00	63.10	63.00	+3.40	2	1584
10:00:00	62.90	63.00	63.00	+3.40	1	1582
09:59:46	62.80	63.10	62.80	+3.20	1	1581
09:59:43	63.00	63.10	63.00	+3.40	1	1580
09:59:09	63.10	63.30	62.80	+3.20	2	1579
09:59:09	63.10	63.30	62.90	+3.30	14	1577
09:59:09	63.10	63.30	63.00	+3.40	55	1563
09:59:09	63.10	63.30	63.10	+3.50	9	1508
09:59:00	63.20	63.30	63.20	+3.60	3	1499
09:58:41	63.10	63.20	63.20	+3.60	1	1496
09:57:31	63.10	63.20	63.20	+3.60	1	1495
09:56:54	63.10	63.20	63.20	+3.60	1	1494
09:56:47	63.10	63.20	63.20	+3.60	2	1493
09:55:41	63.20	63.30	63.20	+3.60	3	1491
09:55:09	63.10	63.20	63.10	+3.50	1	1488
09:55:00	63.10	63.20	63.20	+3.60	1	1487
09:54:56	63.10	63.30	63.10	+3.50	1	1486
09:54:31	63.10	63.20	63.20	+3.60	1	1485
09:54:23	63.20	63.40	63.20	+3.60	2	1484
09:53:00	63.10	63.20	63.20	+3.60	3	1482
09:52:24	63.00	63.30	63.00	+3.40	3	1479
09:52:16	63.10	63.30	63.10	+3.50	1	1476
09:52:10	63.00	63.10	63.10	+3.50	1	1475
09:52:00	63.00	63.10	63.10	+3.50	1	1474
09:51:49	63.30	63.40	63.00	+3.40	55	1473
09:51:49	63.30	63.40	63.10	+3.50	14	1418
09:51:49	63.30	63.40	63.20	+3.60	10	1404
09:51:49	63.30	63.40	63.30	+3.70	1	1394
09:51:41	63.20	63.30	63.30	+3.70	1	1393
09:51:28	63.20	63.30	63.30	+3.70	1	1392
09:50:19	63.30	63.40	63.30	+3.70	1	1391
09:50:19	63.30	63.40	63.30	+3.70	1	1390
09:49:18	63.40	63.50	63.30	+3.70	4	1389
09:49:18	63.40	63.50	63.40	+3.80	6	1385
09:48:57	63.40	63.50	63.40	+3.80	1	1379
09:48:51	63.40	63.50	63.40	+3.80	2	1378
09:48:44	63.40	63.50	63.40	+3.80	1	1376
09:47:20	63.40	63.50	63.50	+3.90	1	1375
09:46:48	63.40	63.50	63.40	+3.80	1	1374
09:46:28	63.40	63.50	63.40	+3.80	2	1373
09:45:00	63.40	63.50	63.50	+3.90	2	1371
09:44:14	63.40	63.50	63.60	+4.00	2	1369
09:44:14	63.40	63.50	63.50	+3.90	2	1367
09:43:12	63.40	63.50	63.50	+3.90	1	1365
09:42:30	63.50	63.70	63.50	+3.90	1	1364
09:42:20	63.40	63.50	63.50	+3.90	2	1363
09:42:05	63.50	63.70	63.50	+3.90	4	1361
09:42:01	63.50	63.60	63.60	+4.00	2	1357
09:41:22	63.40	63.50	63.50	+3.90	2	1355
09:41:18	63.40	63.50	63.40	+3.80	1	1353
09:41:03	63.40	63.50	63.40	+3.80	5	1352
09:40:58	63.40	63.50	63.40	+3.80	1	1347
09:40:33	63.30	63.40	63.40	+3.80	2	1346
09:40:02	63.40	63.50	63.40	+3.80	3	1344
09:39:52	63.40	63.50	63.40	+3.80	3	1341
09:39:52	63.40	63.50	63.40	+3.80	1	1338
09:39:41	63.50	63.60	63.50	+3.90	1	1337
09:39:41	63.50	63.60	63.50	+3.90	2	1336
09:39:41	63.50	63.60	63.50	+3.90	1	1334
09:39:23	63.50	63.60	63.50	+3.90	2	1333
09:39:23	63.50	63.60	63.50	+3.90	3	1331
09:39:22	63.50	63.60	63.50	+3.90	1	1328
09:39:10	63.50	63.60	63.50	+3.90	1	1327
09:39:06	63.50	63.60	63.50	+3.90	1	1326
09:38:24	63.50	63.60	63.50	+3.90	1	1325
09:37:31	63.50	63.60	63.60	+4.00	1	1324
09:36:43	63.50	63.60	63.60	+4.00	1	1323
09:35:10	63.50	63.60	63.60	+4.00	1	1322
09:35:00	63.50	63.60	63.60	+4.00	1	1321
09:34:50	63.60	63.70	63.60	+4.00	1	1320
09:34:47	63.60	63.70	63.60	+4.00	1	1319
09:34:42	63.60	63.70	63.60	+4.00	1	1318
09:34:31	63.50	63.60	63.60	+4.00	1	1317
09:34:15	63.50	63.60	63.60	+4.00	1	1316
09:34:05	63.50	63.60	63.50	+3.90	1	1315
09:33:15	63.60	63.70	63.60	+4.00	1	1314
09:32:59	63.60	63.70	63.70	+4.10	1	1313
09:32:38	63.60	63.70	63.70	+4.10	2	1312
09:32:38	63.60	63.80	63.60	+4.00	15	1310
09:32:08	63.70	63.80	63.70	+4.10	2	1295
09:32:00	63.80	63.90	63.80	+4.20	3	1293
09:31:10	63.70	63.80	63.80	+4.20	2	1290
09:30:22	63.70	63.80	63.80	+4.20	1	1288
09:30:14	63.70	63.80	63.80	+4.20	3	1287
09:30:11	63.80	64.00	63.60	+4.00	1	1284
09:30:11	63.80	64.00	63.70	+4.10	4	1283
09:30:11	63.80	64.00	63.80	+4.20	3	1279
09:30:04	63.80	63.90	63.80	+4.20	1	1276
09:29:56	63.90	64.00	63.90	+4.30	2	1275
09:29:52	63.80	64.00	64.00	+4.40	6	1273
09:29:49	63.80	63.90	63.90	+4.30	1	1267
09:29:49	63.80	63.90	63.90	+4.30	5	1266
09:29:47	63.80	63.90	63.90	+4.30	1	1261
09:29:22	63.60	63.70	63.90	+4.30	3	1260
09:29:22	63.60	63.70	63.80	+4.20	6	1257
09:29:22	63.60	63.70	63.70	+4.10	1	1251
09:28:52	63.70	63.80	63.70	+4.10	1	1250
09:28:48	63.70	63.80	63.80	+4.20	1	1249
09:28:29	63.70	63.80	63.70	+4.10	4	1248
09:28:21	63.60	63.70	63.70	+4.10	12	1244
09:27:41	63.60	63.70	63.60	+4.00	1	1232
09:27:20	63.60	63.80	63.60	+4.00	3	1231
09:27:13	63.70	63.80	63.70	+4.10	1	1228
09:27:03	63.50	63.70	63.70	+4.10	5	1227
09:26:53	63.50	63.70	63.70	+4.10	1	1222
09:26:38	63.50	63.60	63.60	+4.00	4	1221
09:26:24	63.60	63.70	63.60	+4.00	1	1217
09:26:22	63.60	63.70	63.60	+4.00	2	1216
09:26:22	63.60	63.70	63.60	+4.00	1	1214
09:26:02	63.60	63.70	63.60	+4.00	2	1213
09:26:00	63.60	63.70	63.70	+4.10	1	1211
09:25:47	63.60	63.70	63.60	+4.00	1	1210
09:25:15	63.60	63.70	63.70	+4.10	1	1209
09:24:40	63.70	63.80	63.70	+4.10	1	1208
09:24:36	63.60	63.70	63.70	+4.10	1	1207
09:24:27	63.70	63.80	63.70	+4.10	3	1206
09:23:51	63.80	63.90	63.80	+4.20	1	1203
09:23:45	63.80	63.90	63.80	+4.20	1	1202
09:23:30	63.70	63.80	63.80	+4.20	24	1201
09:23:30	63.60	63.70	63.70	+4.10	7	1177
09:23:30	63.60	63.70	63.70	+4.10	5	1170
09:22:36	63.60	63.70	63.60	+4.00	1	1165
09:22:00	63.60	63.70	63.70	+4.10	3	1164
09:21:12	63.60	63.70	63.70	+4.10	1	1161
09:20:57	63.70	63.80	63.70	+4.10	4	1160
09:20:01	63.60	63.80	63.80	+4.20	4	1156
09:20:01	63.50	63.70	63.70	+4.10	53	1152
09:20:01	63.50	63.60	63.60	+4.00	1	1099
09:20:01	63.60	63.70	63.60	+4.00	2	1098
09:19:56	63.60	63.70	63.60	+4.00	1	1096
09:19:53	63.60	63.70	63.60	+4.00	1	1095
09:19:25	63.60	63.70	63.60	+4.00	2	1094
09:19:11	63.60	63.70	63.60	+4.00	1	1092
09:18:50	63.60	63.70	63.60	+4.00	1	1091
09:18:38	63.60	63.70	63.60	+4.00	1	1090
09:18:05	63.50	63.60	63.60	+4.00	3	1089
09:17:54	63.50	63.60	63.60	+4.00	2	1086
09:17:53	63.60	63.70	63.60	+4.00	1	1084
09:17:32	63.40	63.60	63.60	+4.00	4	1083
09:17:11	63.50	63.60	63.50	+3.90	2	1079
09:16:46	63.50	63.60	63.50	+3.90	2	1077
09:16:21	63.40	63.50	63.50	+3.90	2	1075
09:16:06	63.50	63.60	63.50	+3.90	1	1073
09:16:06	63.20	63.50	63.50	+3.90	7	1072
09:15:59	63.40	63.60	63.10	+3.50	3	1065
09:15:59	63.40	63.60	63.20	+3.60	2	1062
09:15:59	63.40	63.60	63.40	+3.80	3	1060
09:15:54	63.50	63.70	63.00	+3.40	70	1057
09:15:54	63.50	63.70	63.10	+3.50	11	987
09:15:54	63.50	63.70	63.20	+3.60	6	976
09:15:54	63.50	63.70	63.30	+3.70	1	970
09:15:54	63.50	63.70	63.40	+3.80	3	969
09:15:54	63.50	63.70	63.50	+3.90	9	966
09:15:50	63.50	63.70	63.70	+4.10	2	957
09:15:50	63.50	63.60	63.60	+4.00	6	955
09:15:25	63.40	63.70	63.70	+4.10	1	949
09:15:24	63.50	63.70	63.50	+3.90	3	948
09:15:08	63.70	63.80	63.20	+3.60	10	945
09:15:08	63.70	63.80	63.30	+3.70	52	935
09:15:08	63.70	63.80	63.40	+3.80	12	883
09:15:08	63.70	63.80	63.50	+3.90	14	871
09:15:08	63.70	63.80	63.60	+4.00	8	857
09:15:08	63.70	63.80	63.70	+4.10	4	849
09:15:07	63.70	63.80	63.70	+4.10	10	845
09:14:52	63.70	63.80	63.80	+4.20	1	835
09:14:37	63.70	63.80	63.70	+4.10	1	834
09:14:35	63.60	63.70	63.70	+4.10	1	833
09:14:33	63.60	63.70	63.60	+4.00	1	832
09:14:32	63.60	63.70	63.60	+4.00	1	831
09:14:29	63.50	63.60	63.60	+4.00	1	830
09:14:29	63.60	63.70	63.60	+4.00	2	829
09:14:29	63.60	63.70	63.60	+4.00	1	827
09:14:25	63.60	63.70	63.60	+4.00	2	826
09:14:17	63.60	63.70	63.60	+4.00	2	824
09:14:11	63.60	63.70	63.70	+4.10	1	822
09:13:34	63.70	63.80	63.70	+4.10	2	821
09:13:15	63.70	63.80	63.70	+4.10	1	819
09:13:10	63.70	63.80	63.80	+4.20	1	818
09:13:07	63.70	63.80	63.70	+4.10	1	817
09:12:53	63.80	63.90	63.80	+4.20	3	816
09:12:44	63.80	63.90	63.80	+4.20	1	813
09:12:44	63.80	63.90	63.80	+4.20	1	812
09:12:43	63.80	63.90	63.80	+4.20	1	811
09:12:38	63.80	63.90	63.80	+4.20	2	810
09:12:13	63.80	63.90	63.90	+4.30	1	808
09:12:09	63.80	63.90	63.90	+4.30	1	807
09:11:59	63.80	63.90	63.90	+4.30	1	806
09:11:57	63.90	64.00	63.90	+4.30	2	805
09:11:57	63.80	63.90	63.90	+4.30	3	803
09:11:57	63.90	64.00	63.90	+4.30	1	800
09:11:56	63.90	64.00	63.90	+4.30	1	799
09:11:52	63.90	64.00	63.90	+4.30	1	798
09:11:48	63.90	64.00	63.90	+4.30	2	797
09:11:48	63.90	64.00	63.90	+4.30	2	795
09:11:48	63.90	64.00	63.90	+4.30	5	793
09:11:41	63.90	64.00	63.90	+4.30	1	788
09:11:40	63.90	64.00	64.00	+4.40	2	787
09:11:38	64.00	64.20	64.00	+4.40	1	785
09:11:37	63.90	64.00	64.00	+4.40	1	784
09:11:36	63.90	64.00	64.00	+4.40	2	783
09:11:30	63.90	64.00	63.90	+4.30	1	781
09:11:17	63.80	63.90	63.90	+4.30	1	780
09:11:06	63.80	64.00	64.00	+4.40	1	779
09:11:05	63.80	64.00	64.00	+4.40	1	778
09:11:05	64.00	64.10	64.00	+4.40	3	777
09:11:04	64.00	64.10	64.10	+4.50	1	774
09:10:58	64.00	64.20	64.20	+4.60	1	773
09:10:31	64.30	64.50	64.30	+4.70	1	772
09:10:31	64.20	64.60	64.10	+4.50	1	771
09:10:31	64.20	64.60	64.20	+4.60	1	770
09:10:31	64.10	64.30	64.10	+4.50	2	769
09:10:26	64.50	64.80	64.50	+4.90	1	767
09:10:26	63.80	65.20	65.20	+5.60	4	766
09:10:26	64.00	65.20	64.00	+4.40	1	762
09:10:26	63.80	65.30	65.30	+5.70	2	761
09:10:25	63.70	63.80	65.30	+5.70	1	759
09:10:25	63.70	63.80	65.20	+5.60	7	758
09:10:25	63.70	63.80	65.10	+5.50	3	751
09:10:25	63.70	63.80	65.00	+5.40	43	748
09:10:25	63.70	63.80	64.90	+5.30	7	705
09:10:25	63.70	63.80	64.80	+5.20	5	698
09:10:25	63.70	63.80	64.70	+5.10	6	693
09:10:25	63.70	63.80	64.60	+5.00	19	687
09:10:25	63.70	63.80	64.50	+4.90	8	668
09:10:25	63.70	63.80	64.40	+4.80	7	660
09:10:25	63.70	63.80	64.30	+4.70	12	653
09:10:25	63.70	63.80	64.20	+4.60	10	641
09:10:25	63.70	63.80	64.10	+4.50	12	631
09:10:25	63.70	63.80	64.00	+4.40	46	619
09:10:25	63.70	63.80	63.90	+4.30	13	573
09:10:25	63.70	63.80	63.80	+4.20	1	560
09:10:23	63.60	63.70	63.70	+4.10	1	559
09:10:23	63.70	63.80	63.70	+4.10	4	558
09:10:21	63.70	63.80	63.70	+4.10	1	554
09:10:20	63.70	63.80	63.70	+4.10	3	553
09:10:06	63.70	63.80	63.70	+4.10	1	550
09:10:01	63.80	63.90	63.80	+4.20	1	549
09:09:52	63.80	63.90	63.80	+4.20	1	548
09:09:48	63.70	63.80	63.80	+4.20	6	547
09:09:46	63.60	63.70	63.70	+4.10	2	541
09:09:46	63.60	63.70	63.70	+4.10	10	539
09:09:44	63.50	63.60	63.60	+4.00	7	529
09:09:44	63.60	63.70	63.60	+4.00	3	522
09:09:40	63.60	63.70	63.60	+4.00	1	519
09:09:39	63.60	63.70	63.60	+4.00	1	518
09:09:16	63.50	63.70	63.50	+3.90	1	517
09:09:07	63.50	63.70	63.50	+3.90	5	516
09:09:05	63.50	63.70	63.50	+3.90	1	511
09:09:03	63.50	63.60	63.60	+4.00	1	510
09:09:02	63.40	63.60	63.60	+4.00	38	509
09:09:00	63.30	63.50	63.50	+3.90	2	471
09:08:57	63.40	63.60	63.30	+3.70	3	469
09:08:57	63.40	63.60	63.40	+3.80	2	466
09:08:49	63.50	63.60	63.40	+3.80	1	464
09:08:49	63.50	63.60	63.50	+3.90	2	463
09:08:43	63.40	63.60	63.60	+4.00	2	461
09:08:40	63.40	63.60	63.40	+3.80	5	459
09:08:39	63.40	63.50	63.50	+3.90	2	454
09:08:34	63.40	63.50	63.60	+4.00	6	452
09:08:34	63.40	63.50	63.50	+3.90	4	446
09:08:30	63.40	63.50	63.40	+3.80	1	442
09:08:12	63.40	63.50	63.50	+3.90	6	441
09:08:07	63.50	63.60	63.50	+3.90	2	435
09:07:59	63.40	63.60	63.60	+4.00	1	433
09:07:54	63.40	63.60	63.60	+4.00	1	432
09:07:53	63.60	63.70	63.60	+4.00	1	431
09:07:41	63.40	63.60	63.60	+4.00	2	430
09:07:41	63.40	63.60	63.60	+4.00	1	428
09:07:36	63.40	63.50	63.50	+3.90	1	427
09:07:36	63.50	63.60	63.50	+3.90	1	426
09:07:33	63.50	63.60	63.50	+3.90	1	425
09:07:20	63.40	63.50	63.50	+3.90	2	424
09:07:11	63.40	63.50	63.50	+3.90	1	422
09:07:03	63.50	63.70	63.50	+3.90	1	421
09:07:03	63.40	63.60	63.60	+4.00	1	420
09:06:50	63.50	63.60	63.60	+4.00	1	419
09:06:16	63.40	63.70	63.30	+3.70	3	418
09:06:16	63.40	63.70	63.40	+3.80	7	415
09:06:04	63.50	63.70	63.70	+4.10	6	408
09:05:55	63.40	63.60	63.60	+4.00	2	402
09:05:55	63.60	63.70	63.40	+3.80	7	400
09:05:55	63.60	63.70	63.50	+3.90	2	393
09:05:55	63.60	63.70	63.60	+4.00	1	391
09:05:47	63.70	63.80	63.70	+4.10	2	390
09:05:47	63.60	63.80	63.60	+4.00	2	388
09:05:42	63.60	63.70	63.70	+4.10	1	386
09:05:39	63.60	63.80	63.80	+4.20	3	385
09:05:32	63.50	63.70	63.70	+4.10	1	382
09:05:32	63.40	63.60	63.60	+4.00	1	381
09:05:32	63.70	63.80	63.30	+3.70	2	380
09:05:32	63.70	63.80	63.40	+3.80	4	378
09:05:32	63.70	63.80	63.50	+3.90	2	374
09:05:32	63.70	63.80	63.60	+4.00	6	372
09:05:32	63.70	63.80	63.70	+4.10	6	366
09:05:27	63.70	63.80	63.80	+4.20	1	360
09:05:23	63.80	63.90	63.80	+4.20	2	359
09:05:19	63.80	63.90	63.80	+4.20	1	357
09:05:17	63.80	63.90	63.80	+4.20	1	356
09:05:17	63.70	63.80	63.80	+4.20	6	355
09:05:10	63.70	63.80	63.70	+4.10	1	349
09:05:06	63.60	63.70	63.70	+4.10	1	348
09:04:54	63.70	63.80	63.70	+4.10	2	347
09:04:52	63.70	63.80	63.70	+4.10	1	345
09:04:51	63.60	63.70	63.70	+4.10	6	344
09:04:40	63.60	63.70	63.70	+4.10	1	338
09:04:40	63.60	63.70	63.70	+4.10	1	337
09:04:39	63.60	63.70	63.60	+4.00	1	336
09:04:30	63.60	63.80	63.60	+4.00	1	335
09:04:24	63.50	63.70	63.70	+4.10	2	334
09:04:19	63.50	63.70	63.70	+4.10	1	332
09:04:16	63.50	63.70	63.50	+3.90	1	331
09:04:15	63.40	63.60	63.60	+4.00	4	330
09:04:15	63.20	63.40	63.40	+3.80	27	326
09:04:11	63.30	63.40	63.30	+3.70	2	299
09:04:11	63.30	63.40	63.30	+3.70	1	297
09:04:09	63.30	63.40	63.30	+3.70	1	296
09:04:03	63.30	63.40	63.30	+3.70	1	295
09:04:03	63.30	63.40	63.30	+3.70	1	294
09:03:59	63.30	63.40	63.30	+3.70	1	293
09:03:53	63.30	63.40	63.30	+3.70	1	292
09:03:34	63.30	63.40	63.30	+3.70	1	291
09:03:16	63.30	63.40	63.30	+3.70	1	290
09:03:13	63.30	63.40	63.30	+3.70	1	289
09:03:12	63.30	63.40	63.30	+3.70	1	288
09:03:00	63.30	63.40	63.40	+3.80	5	287
09:03:00	63.40	63.50	63.40	+3.80	1	282
09:03:00	63.40	63.50	63.50	+3.90	1	281
09:03:00	63.30	63.40	63.40	+3.80	1	280
09:02:58	63.30	63.40	63.40	+3.80	1	279
09:02:58	63.40	63.50	63.40	+3.80	1	278
09:02:57	63.40	63.50	63.40	+3.80	2	277
09:02:49	63.50	63.60	63.50	+3.90	6	275
09:02:39	63.60	63.70	63.60	+4.00	1	269
09:02:39	63.60	63.70	63.60	+4.00	3	268
09:02:37	63.60	63.70	63.60	+4.00	1	265
09:02:35	63.60	63.70	63.60	+4.00	1	264
09:02:27	63.60	63.70	63.60	+4.00	3	263
09:02:21	63.60	63.70	63.60	+4.00	2	260
09:02:19	63.60	63.70	63.60	+4.00	6	258
09:02:14	63.60	63.70	63.60	+4.00	4	252
09:02:06	63.60	63.70	63.60	+4.00	1	248
09:01:59	63.60	63.70	63.80	+4.20	3	247
09:01:59	63.60	63.70	63.70	+4.10	1	244
09:01:56	63.60	63.80	63.60	+4.00	1	243
09:01:55	63.70	63.80	63.80	+4.20	1	242
09:01:49	63.70	63.80	63.70	+4.10	2	241
09:01:48	63.70	63.80	63.80	+4.20	1	239
09:01:47	63.70	63.80	63.70	+4.10	1	238
09:01:46	63.70	63.80	63.80	+4.20	2	237
09:01:36	63.80	63.90	63.80	+4.20	1	235
09:01:34	63.80	63.90	63.80	+4.20	2	234
09:01:21	63.80	64.00	63.80	+4.20	1	232
09:01:21	63.80	64.00	64.00	+4.40	1	231
09:01:20	63.70	63.80	63.80	+4.20	11	230
09:01:20	63.80	64.00	63.80	+4.20	4	219
09:01:20	63.80	63.90	63.90	+4.30	1	215
09:01:20	63.90	64.00	63.90	+4.30	1	214
09:01:14	63.80	64.00	64.00	+4.40	1	213
09:01:00	64.00	64.10	64.00	+4.40	3	212
09:00:59	64.00	64.10	64.00	+4.40	1	209
09:00:59	64.00	64.10	64.00	+4.40	1	208
09:00:58	64.00	64.10	64.00	+4.40	1	207
09:00:58	64.00	64.10	64.00	+4.40	3	206
09:00:55	64.00	64.10	64.00	+4.40	1	203
09:00:51	64.00	64.20	64.20	+4.60	1	202
09:00:51	63.90	64.10	64.10	+4.50	1	201
09:00:50	64.00	64.10	64.00	+4.40	3	200
09:00:47	64.00	64.10	64.10	+4.50	2	197
09:00:46	64.00	64.10	64.00	+4.40	1	195
09:00:34	64.20	64.30	64.20	+4.60	2	194
09:00:34	64.20	64.60	64.20	+4.60	1	192
09:00:27	64.20	64.60	64.20	+4.60	1	191
09:00:25	64.10	64.60	64.60	+5.00	3	190
09:00:25	64.10	64.20	64.50	+4.90	5	187
09:00:25	64.10	64.20	64.40	+4.80	3	182
09:00:25	64.10	64.20	64.30	+4.70	1	179
09:00:25	64.10	64.20	64.20	+4.60	1	178
09:00:25	64.00	64.30	64.30	+4.70	10	177
09:00:25	64.10	64.30	64.10	+4.50	2	167
09:00:24	63.90	64.00	64.00	+4.40	52	165
09:00:19	63.70	64.00	63.70	+4.10	1	113
09:00:19	63.70	63.90	63.90	+4.30	7	112
09:00:19	63.60	63.80	63.80	+4.20	6	105
09:00:19	63.60	63.70	63.70	+4.10	6	99
09:00:19	63.60	63.70	63.70	+4.10	1	93
09:00:19	63.40	63.50	63.60	+4.00	7	92
09:00:19	63.40	63.50	63.50	+3.90	3	85
09:00:17	--	--	63.50	+3.90	82	82

　

其他人也逛...

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

PChome 購物儲值50,000元

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

POCO F8 Ultra 16GB/512GB

Double A-多功能影印紙A4 80G (5包/箱)

萬家福/樂家康10000元好禮即享券(餘額型)

TCL QLED Google TV 量子智能連網液晶顯示器(55C655)

羅技 ALTO KEYS K98M 機械式無線鍵盤

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

App Store Card $ 6000 - 數位序號

App Store Card $ 1000 - 數位序號

【SANLUX 台灣三洋】128L 一級能效雙門小冰箱（SR-C125B1）

財金：日本熊本賑災專案捐款　...

三大法人買超台股846.76億元

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

‧【能源盤後】油價漲　月線漲幅...
‧光寶科上半年大賺近109億元創新...
‧健保8月擴大給付　血友病用藥年...

加密貨幣

比特幣BTC	62998.68	-1,725.29	-2.67%
以太幣ETH	1866.36	-50.78	-2.65%
瑞波幣XRP	1.06	-0.02	-2.20%
比特幣現金BCH	211.75	-5.27	-2.43%
萊特幣LTC	44.48	-1.06	-2.34%
卡達幣ADA	0.169959	0.00	0.16%
波場幣TRX	0.326820	0.00	-0.46%
恆星幣XLM	0.172755	0.00	0.51%

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。