最新【台股盤中】震盪挫逾千點　跌破季線失守44000點熱門[公告] 合勤控:公告115年第2季財務報告董事會召開日期

更新報價

裕　民 (2606) 航運業上市遠東集團

64.00 ▲+0.80 +1.27% 2.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	4,435	63.90	22	64.00	37	63.30	64.10	63.30	63.20

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	63.90	64.00	64.00	+0.80	5	4435
13:30:00	64.00	64.10	64.00	+0.80	221	4430
13:24:56	63.80	63.90	63.90	+0.70	1	4209
13:24:56	63.80	63.90	63.90	+0.70	1	4208
13:24:51	63.80	63.90	63.90	+0.70	1	4207
13:24:51	63.80	63.90	63.90	+0.70	1	4206
13:24:48	63.80	63.90	63.90	+0.70	1	4205
13:24:47	63.80	63.90	63.90	+0.70	1	4204
13:24:41	63.80	63.90	63.90	+0.70	1	4203
13:24:41	63.80	63.90	63.90	+0.70	1	4202
13:24:30	63.80	63.90	63.90	+0.70	2	4201
13:24:25	63.80	63.90	63.90	+0.70	1	4199
13:24:13	63.80	63.90	63.90	+0.70	1	4198
13:24:09	63.80	63.90	63.90	+0.70	1	4197
13:24:09	63.80	63.90	63.90	+0.70	1	4196
13:24:06	63.80	63.90	63.90	+0.70	2	4195
13:23:59	63.80	63.90	63.90	+0.70	1	4193
13:23:56	63.80	63.90	63.90	+0.70	1	4192
13:23:50	63.80	63.90	63.90	+0.70	1	4191
13:23:30	63.80	63.90	63.80	+0.60	2	4190
13:23:22	63.80	63.90	63.90	+0.70	1	4188
13:23:22	63.80	63.90	63.90	+0.70	1	4187
13:23:22	63.80	63.90	63.90	+0.70	1	4186
13:23:13	63.80	63.90	63.90	+0.70	1	4185
13:22:34	63.80	63.90	63.90	+0.70	4	4184
13:22:30	63.80	63.90	63.80	+0.60	2	4180
13:22:27	63.80	63.90	63.90	+0.70	1	4178
13:22:17	63.80	63.90	63.80	+0.60	5	4177
13:21:46	63.80	63.90	63.90	+0.70	1	4172
13:21:42	63.80	63.90	63.80	+0.60	3	4171
13:21:41	63.80	63.90	63.80	+0.60	4	4168
13:21:08	63.80	63.90	63.90	+0.70	1	4164
13:20:49	63.80	63.90	63.90	+0.70	1	4163
13:20:23	63.80	63.90	63.90	+0.70	1	4162
13:20:21	63.80	63.90	63.80	+0.60	1	4161
13:20:08	63.80	63.90	63.90	+0.70	2	4160
13:19:33	63.80	63.90	63.90	+0.70	1	4158
13:19:29	63.80	63.90	63.90	+0.70	1	4157
13:19:25	63.80	63.90	63.90	+0.70	1	4156
13:18:58	63.80	63.90	63.90	+0.70	1	4155
13:17:13	63.80	63.90	63.90	+0.70	1	4154
13:16:44	63.80	63.90	63.80	+0.60	6	4153
13:16:41	63.80	63.90	63.90	+0.70	1	4147
13:16:41	63.90	64.00	63.90	+0.70	36	4146
13:16:39	63.90	64.00	63.90	+0.70	5	4110
13:16:39	63.90	64.00	63.90	+0.70	2	4105
13:16:39	63.90	64.00	63.90	+0.70	5	4103
13:16:39	63.90	64.00	64.00	+0.80	1	4098
13:16:22	63.90	64.00	63.90	+0.70	5	4097
13:15:38	63.90	64.00	64.00	+0.80	2	4092
13:15:28	63.90	64.00	63.90	+0.70	1	4090
13:15:26	63.90	64.00	63.90	+0.70	1	4089
13:15:26	63.90	64.00	63.90	+0.70	5	4088
13:15:19	63.90	64.00	63.90	+0.70	5	4083
13:15:06	63.90	64.00	63.90	+0.70	1	4078
13:14:18	63.90	64.00	63.90	+0.70	2	4077
13:14:06	63.90	64.00	64.00	+0.80	1	4075
13:14:03	63.90	64.00	63.90	+0.70	2	4074
13:13:59	63.90	64.00	64.00	+0.80	1	4072
13:13:59	63.90	64.00	64.00	+0.80	4	4071
13:13:51	63.90	64.00	63.90	+0.70	1	4067
13:13:10	63.90	64.00	64.00	+0.80	1	4066
13:12:49	63.90	64.00	63.90	+0.70	6	4065
13:12:30	63.90	64.00	64.00	+0.80	1	4059
13:12:25	63.90	64.00	64.00	+0.80	1	4058
13:12:13	63.90	64.00	64.00	+0.80	1	4057
13:12:00	63.90	64.00	63.90	+0.70	1	4056
13:11:07	63.90	64.00	64.00	+0.80	1	4055
13:10:38	63.90	64.00	63.90	+0.70	1	4054
13:10:10	63.90	64.00	64.00	+0.80	1	4053
13:09:23	63.90	64.00	63.90	+0.70	1	4052
13:09:22	63.90	64.00	64.00	+0.80	1	4051
13:09:14	63.80	63.90	63.90	+0.70	1	4050
13:09:14	63.80	63.90	63.90	+0.70	10	4049
13:09:14	63.80	63.90	63.90	+0.70	1	4039
13:09:14	63.80	63.90	63.90	+0.70	7	4038
13:09:14	63.80	63.90	63.90	+0.70	1	4031
13:09:06	63.80	63.90	63.90	+0.70	1	4030
13:09:01	63.80	63.90	63.90	+0.70	1	4029
13:08:32	63.80	63.90	63.90	+0.70	1	4028
13:08:18	63.80	63.90	63.90	+0.70	1	4027
13:07:43	63.80	63.90	63.80	+0.60	1	4026
13:07:19	63.70	63.80	63.80	+0.60	2	4025
13:07:19	63.70	63.80	63.80	+0.60	1	4023
13:06:01	63.70	63.90	63.70	+0.50	2	4022
13:05:13	63.80	63.90	63.80	+0.60	1	4020
13:05:13	63.80	63.90	63.80	+0.60	1	4019
13:05:13	63.80	63.90	63.80	+0.60	1	4018
13:05:13	63.80	63.90	63.80	+0.60	1	4017
13:05:10	63.70	63.80	63.80	+0.60	5	4016
13:05:10	63.70	63.80	63.80	+0.60	2	4011
13:05:10	63.70	63.80	63.80	+0.60	2	4009
13:04:49	63.70	63.90	63.70	+0.50	2	4007
13:03:46	63.70	63.80	63.80	+0.60	1	4005
13:00:48	63.80	63.90	63.80	+0.60	5	4004
13:00:16	63.70	63.80	63.80	+0.60	1	3999
13:00:00	63.70	63.90	63.70	+0.50	2	3998
13:00:00	63.70	63.90	63.70	+0.50	1	3996
12:59:55	63.80	63.90	63.80	+0.60	1	3995
12:59:52	63.80	63.90	63.80	+0.60	1	3994
12:59:52	63.80	63.90	63.80	+0.60	10	3993
12:59:16	63.80	63.90	63.80	+0.60	2	3983
12:58:32	63.80	63.90	63.80	+0.60	2	3981
12:58:13	63.70	63.80	63.80	+0.60	1	3979
12:57:48	63.70	63.90	63.70	+0.50	2	3978
12:57:04	63.70	63.90	63.70	+0.50	2	3976
12:56:57	63.70	63.90	63.90	+0.70	2	3974
12:56:57	63.80	63.90	63.80	+0.60	4	3972
12:56:52	63.80	63.90	63.80	+0.60	1	3968
12:56:20	63.70	63.90	63.70	+0.50	2	3967
12:55:36	63.70	63.90	63.70	+0.50	2	3965
12:54:52	63.70	63.90	63.70	+0.50	2	3963
12:54:08	63.80	63.90	63.80	+0.60	1	3961
12:54:08	63.80	63.90	63.70	+0.50	1	3960
12:54:08	63.80	63.90	63.80	+0.60	1	3959
12:54:04	63.80	63.90	63.80	+0.60	30	3958
12:53:45	63.80	64.00	63.80	+0.60	10	3928
12:53:28	63.90	64.00	63.90	+0.70	1	3918
12:53:28	63.90	64.00	63.90	+0.70	1	3917
12:53:28	63.90	64.00	63.90	+0.70	1	3916
12:53:24	63.80	64.00	63.80	+0.60	2	3915
12:53:19	63.80	63.90	63.90	+0.70	6	3913
12:53:19	63.80	63.90	63.90	+0.70	13	3907
12:53:19	63.80	63.90	63.90	+0.70	1	3894
12:52:40	63.80	63.90	63.80	+0.60	2	3893
12:52:26	63.80	63.90	63.80	+0.60	2	3891
12:51:56	63.80	63.90	63.80	+0.60	2	3889
12:51:11	63.80	63.90	63.80	+0.60	2	3887
12:50:27	63.80	63.90	63.80	+0.60	2	3885
12:49:52	63.80	63.90	63.80	+0.60	1	3883
12:49:43	63.80	63.90	63.80	+0.60	2	3882
12:48:59	63.80	63.90	63.80	+0.60	2	3880
12:48:57	63.80	63.90	63.90	+0.70	2	3878
12:48:57	63.80	63.90	63.90	+0.70	8	3876
12:48:15	63.80	63.90	63.80	+0.60	2	3868
12:47:31	63.80	63.90	63.80	+0.60	2	3866
12:47:30	63.80	63.90	63.80	+0.60	1	3864
12:46:47	63.80	63.90	63.80	+0.60	2	3863
12:46:03	63.80	63.90	63.80	+0.60	2	3861
12:45:19	63.80	63.90	63.80	+0.60	2	3859
12:44:53	63.80	63.90	63.80	+0.60	1	3857
12:44:35	63.80	63.90	63.80	+0.60	2	3856
12:43:51	63.80	63.90	63.80	+0.60	2	3854
12:43:07	63.90	64.00	63.90	+0.70	5	3852
12:43:07	63.90	64.00	63.90	+0.70	2	3847
12:42:57	63.90	64.00	63.90	+0.70	2	3845
12:42:32	63.90	64.00	64.00	+0.80	1	3843
12:42:23	63.90	64.00	63.90	+0.70	2	3842
12:42:12	63.90	64.00	63.90	+0.70	1	3840
12:41:38	63.90	64.00	63.90	+0.70	2	3839
12:41:19	63.90	64.00	63.90	+0.70	1	3837
12:41:05	63.90	64.00	63.90	+0.70	2	3836
12:40:54	63.90	64.00	63.90	+0.70	2	3834
12:40:10	63.90	64.00	63.90	+0.70	2	3832
12:40:07	64.00	64.10	64.00	+0.80	1	3830
12:40:02	64.00	64.10	64.00	+0.80	2	3829
12:39:26	64.00	64.10	64.00	+0.80	2	3827
12:38:52	63.90	64.00	64.00	+0.80	1	3825
12:38:52	63.90	64.00	64.00	+0.80	71	3824
12:38:42	63.90	64.00	63.90	+0.70	2	3753
12:38:26	63.90	64.00	64.00	+0.80	2	3751
12:38:26	63.80	63.90	63.90	+0.70	2	3749
12:38:26	63.80	63.90	63.90	+0.70	2	3747
12:38:26	63.80	63.90	63.90	+0.70	1	3745
12:38:26	63.90	64.00	63.90	+0.70	5	3744
12:38:15	63.90	64.00	63.90	+0.70	1	3739
12:37:58	63.90	64.00	63.90	+0.70	2	3738
12:37:53	63.90	64.00	63.90	+0.70	1	3736
12:37:49	63.90	64.00	63.90	+0.70	1	3735
12:37:14	63.90	64.00	63.90	+0.70	2	3734
12:36:55	63.90	64.00	63.90	+0.70	1	3732
12:36:30	63.90	64.00	63.90	+0.70	2	3731
12:36:10	63.90	64.00	63.90	+0.70	2	3729
12:36:06	63.90	64.00	63.90	+0.70	1	3727
12:35:46	63.90	64.00	63.90	+0.70	2	3726
12:35:02	63.90	64.00	63.90	+0.70	2	3724
12:34:18	63.90	64.00	63.90	+0.70	2	3722
12:33:41	63.90	64.00	64.00	+0.80	1	3720
12:33:34	63.90	64.00	63.90	+0.70	2	3719
12:33:32	64.00	64.10	64.00	+0.80	25	3717
12:33:00	63.90	64.00	64.00	+0.80	3	3692
12:33:00	63.90	64.00	64.00	+0.80	1	3689
12:33:00	63.90	64.00	64.00	+0.80	10	3688
12:33:00	63.90	64.00	64.00	+0.80	12	3678
12:32:50	63.90	64.00	63.90	+0.70	2	3666
12:32:05	63.90	64.00	63.90	+0.70	2	3664
12:31:20	63.90	64.00	63.90	+0.70	2	3662
12:30:36	63.90	64.00	63.90	+0.70	2	3660
12:30:34	63.90	64.00	64.00	+0.80	1	3658
12:30:18	63.90	64.00	64.00	+0.80	1	3657
12:30:17	63.90	64.00	64.00	+0.80	5	3656
12:29:52	63.90	64.00	63.90	+0.70	2	3651
12:29:52	63.90	64.00	64.00	+0.80	1	3649
12:29:50	63.90	64.00	64.00	+0.80	1	3648
12:29:44	63.90	64.00	64.00	+0.80	1	3647
12:29:32	63.90	64.00	64.00	+0.80	2	3646
12:29:32	63.90	64.00	64.00	+0.80	8	3644
12:29:08	63.90	64.00	63.90	+0.70	2	3636
12:28:57	63.90	64.00	64.00	+0.80	2	3634
12:28:24	63.90	64.00	63.90	+0.70	2	3632
12:27:49	63.90	64.00	63.90	+0.70	3	3630
12:27:40	63.90	64.00	63.90	+0.70	2	3627
12:27:05	64.00	64.10	64.00	+0.80	3	3625
12:26:56	64.00	64.10	64.10	+0.90	1	3622
12:26:56	64.00	64.10	64.00	+0.80	2	3621
12:26:28	64.00	64.10	64.10	+0.90	2	3619
12:26:26	63.90	64.00	64.00	+0.80	2	3617
12:26:26	63.90	64.00	64.00	+0.80	6	3615
12:26:26	64.00	64.10	64.00	+0.80	2	3609
12:26:12	63.90	64.10	63.90	+0.70	2	3607
12:26:09	64.00	64.10	64.00	+0.80	5	3605
12:25:59	64.00	64.10	64.00	+0.80	1	3600
12:25:52	64.00	64.10	64.10	+0.90	4	3599
12:25:52	64.00	64.10	64.10	+0.90	8	3595
12:25:35	64.00	64.10	64.00	+0.80	1	3587
12:25:28	64.00	64.10	64.00	+0.80	2	3586
12:25:09	64.00	64.10	64.00	+0.80	2	3584
12:24:57	64.00	64.10	64.00	+0.80	2	3582
12:24:44	64.00	64.10	64.00	+0.80	2	3580
12:24:29	64.00	64.10	64.10	+0.90	2	3578
12:24:28	64.00	64.10	64.10	+0.90	18	3576
12:24:20	63.90	64.00	64.00	+0.80	3	3558
12:24:20	63.90	64.00	64.00	+0.80	8	3555
12:24:00	63.90	64.00	63.90	+0.70	2	3547
12:23:42	63.90	64.00	64.00	+0.80	3	3545
12:23:42	63.90	64.00	64.00	+0.80	8	3542
12:23:16	63.90	64.00	63.90	+0.70	2	3534
12:23:07	63.90	64.00	64.00	+0.80	1	3532
12:22:53	63.90	64.00	64.00	+0.80	1	3531
12:22:47	63.90	64.00	64.00	+0.80	9	3530
12:22:45	63.90	64.00	64.00	+0.80	9	3521
12:22:42	63.90	64.00	64.00	+0.80	2	3512
12:22:42	63.90	64.00	64.00	+0.80	6	3510
12:22:42	63.90	64.00	64.00	+0.80	2	3504
12:22:42	63.90	64.00	64.00	+0.80	8	3502
12:22:37	63.90	64.00	64.00	+0.80	2	3494
12:22:37	63.90	64.00	64.00	+0.80	8	3492
12:22:32	63.90	64.00	63.90	+0.70	2	3484
12:22:32	63.90	64.00	64.00	+0.80	2	3482
12:22:32	63.90	64.00	64.00	+0.80	8	3480
12:22:28	63.90	64.00	64.00	+0.80	8	3472
12:22:18	63.80	63.90	63.90	+0.70	3	3464
12:22:18	63.90	64.00	63.90	+0.70	2	3461
12:21:55	63.80	63.90	63.90	+0.70	1	3459
12:21:49	63.80	63.90	63.90	+0.70	2	3458
12:21:49	63.80	63.90	63.90	+0.70	2	3456
12:21:48	63.90	64.00	63.80	+0.60	1	3454
12:21:48	63.90	64.00	63.90	+0.70	1	3453
12:21:16	63.90	64.00	63.90	+0.70	1	3452
12:21:03	63.90	64.00	63.90	+0.70	2	3451
12:20:57	63.90	64.00	63.90	+0.70	1	3449
12:20:19	63.90	64.00	63.90	+0.70	2	3448
12:19:54	63.90	64.00	64.00	+0.80	1	3446
12:19:35	63.90	64.00	63.90	+0.70	2	3445
12:19:32	63.80	63.90	63.90	+0.70	1	3443
12:19:30	63.80	63.90	63.90	+0.70	3	3442
12:19:30	63.80	63.90	63.90	+0.70	2	3439
12:19:30	63.80	63.90	63.90	+0.70	8	3437
12:19:25	63.80	63.90	63.90	+0.70	2	3429
12:19:25	63.80	63.90	63.90	+0.70	3	3427
12:19:25	63.80	63.90	63.90	+0.70	3	3424
12:19:25	63.80	63.90	63.90	+0.70	8	3421
12:19:21	63.80	63.90	63.90	+0.70	8	3413
12:18:51	63.80	63.90	63.80	+0.60	2	3405
12:18:07	63.80	63.90	63.80	+0.60	2	3403
12:17:23	63.80	63.90	63.80	+0.60	2	3401
12:16:39	63.80	63.90	63.80	+0.60	2	3399
12:15:55	63.80	63.90	63.80	+0.60	2	3397
12:15:45	63.80	63.90	63.80	+0.60	1	3395
12:15:11	63.80	64.00	63.80	+0.60	2	3394
12:14:27	63.80	64.00	63.80	+0.60	2	3392
12:14:07	63.80	63.90	63.90	+0.70	2	3390
12:13:55	63.80	63.90	63.90	+0.70	2	3388
12:13:55	63.80	63.90	63.90	+0.70	2	3386
12:13:43	63.80	64.00	63.80	+0.60	2	3384
12:13:36	63.90	64.00	63.90	+0.70	1	3382
12:13:10	63.90	64.00	63.90	+0.70	1	3381
12:12:59	63.90	64.00	63.90	+0.70	2	3380
12:12:21	63.90	64.00	63.90	+0.70	1	3378
12:12:15	63.90	64.00	63.90	+0.70	2	3377
12:12:04	63.90	64.00	63.90	+0.70	1	3375
12:11:31	63.90	64.00	63.90	+0.70	2	3374
12:10:46	63.90	64.00	63.90	+0.70	2	3372
12:10:08	63.90	64.00	64.00	+0.80	6	3370
12:10:08	63.90	64.00	63.90	+0.70	2	3364
12:10:08	63.90	64.00	64.00	+0.80	8	3362
12:10:02	63.80	64.00	63.80	+0.60	2	3354
12:09:18	63.80	64.00	63.80	+0.60	2	3352
12:08:35	63.80	63.90	63.90	+0.70	19	3350
12:08:35	63.80	63.90	63.90	+0.70	9	3331
12:08:35	63.80	63.90	63.90	+0.70	4	3322
12:08:34	63.80	63.90	63.80	+0.60	2	3318
12:07:55	63.70	63.90	63.90	+0.70	8	3316
12:07:50	63.70	63.90	63.70	+0.50	2	3308
12:07:06	63.70	63.90	63.70	+0.50	2	3306
12:06:22	63.70	63.90	63.70	+0.50	2	3304
12:05:51	63.70	63.80	63.80	+0.60	1	3302
12:05:38	63.70	63.90	63.70	+0.50	2	3301
12:05:37	63.70	63.80	63.80	+0.60	4	3299
12:05:35	63.70	63.80	63.80	+0.60	1	3295
12:05:35	63.70	63.80	63.80	+0.60	2	3294
12:05:34	63.70	63.80	63.80	+0.60	3	3292
12:05:12	63.70	63.80	63.70	+0.50	4	3289
12:04:54	63.70	63.80	63.70	+0.50	2	3285
12:04:10	63.70	63.80	63.70	+0.50	2	3283
12:03:58	63.70	63.80	63.80	+0.60	2	3281
12:03:52	63.70	63.80	63.80	+0.60	2	3279
12:03:52	63.70	63.80	63.80	+0.60	1	3277
12:03:26	63.70	63.80	63.70	+0.50	2	3276
12:02:42	63.70	63.80	63.70	+0.50	2	3274
12:01:58	63.70	63.80	63.70	+0.50	2	3272
12:01:56	63.70	63.80	63.80	+0.60	3	3270
12:01:56	63.80	63.90	63.80	+0.60	1	3267
12:01:54	63.80	63.90	63.80	+0.60	24	3266
12:01:27	63.80	63.90	63.80	+0.60	1	3242
12:01:14	63.80	63.90	63.80	+0.60	2	3241
12:00:53	63.80	63.90	63.80	+0.60	1	3239
12:00:45	63.80	63.90	63.80	+0.60	2	3238
12:00:41	63.80	63.90	63.80	+0.60	1	3236
12:00:30	63.80	63.90	63.80	+0.60	2	3235
12:00:29	63.80	63.90	63.90	+0.70	1	3233
12:00:29	63.80	63.90	63.80	+0.60	3	3232
12:00:27	63.80	63.90	63.80	+0.60	1	3229
11:59:45	63.80	63.90	63.90	+0.70	1	3228
11:59:45	63.80	63.90	63.80	+0.60	2	3227
11:59:37	63.80	63.90	63.80	+0.60	2	3225
11:59:01	63.80	63.90	63.80	+0.60	2	3223
11:58:17	63.80	63.90	63.80	+0.60	2	3221
11:57:46	63.80	63.90	63.80	+0.60	1	3219
11:57:33	63.80	63.90	63.80	+0.60	2	3218
11:56:59	63.80	63.90	63.80	+0.60	2	3216
11:56:49	63.80	63.90	63.80	+0.60	2	3214
11:56:44	63.80	63.90	63.90	+0.70	1	3212
11:56:05	63.80	63.90	63.80	+0.60	2	3211
11:55:21	63.80	63.90	63.90	+0.70	1	3209
11:55:21	63.80	63.90	63.80	+0.60	2	3208
11:55:19	63.80	63.90	63.80	+0.60	1	3206
11:54:37	63.80	63.90	63.80	+0.60	2	3205
11:54:04	63.80	63.90	63.90	+0.70	1	3203
11:53:53	63.80	63.90	63.80	+0.60	2	3202
11:53:17	63.80	63.90	63.80	+0.60	1	3200
11:53:09	63.80	63.90	63.80	+0.60	2	3199
11:52:37	63.80	63.90	63.90	+0.70	1	3197
11:52:25	63.80	63.90	63.80	+0.60	2	3196
11:51:41	63.70	63.90	63.70	+0.50	2	3194
11:50:57	63.70	63.90	63.70	+0.50	2	3192
11:50:48	63.80	63.90	63.80	+0.60	8	3190
11:50:13	63.80	63.90	63.80	+0.60	2	3182
11:49:48	63.80	63.90	63.90	+0.70	1	3180
11:49:28	63.80	63.90	63.80	+0.60	2	3179
11:48:44	63.80	63.90	63.80	+0.60	2	3177
11:48:12	63.80	63.90	63.90	+0.70	1	3175
11:48:00	63.80	63.90	63.80	+0.60	2	3174
11:47:16	63.80	63.90	63.80	+0.60	2	3172
11:46:59	63.80	63.90	63.90	+0.70	1	3170
11:46:33	63.70	63.90	63.90	+0.70	2	3169
11:46:32	63.70	63.90	63.70	+0.50	2	3167
11:45:48	63.70	63.90	63.70	+0.50	2	3165
11:45:04	63.70	63.90	63.70	+0.50	2	3163
11:44:44	63.70	63.80	63.80	+0.60	2	3161
11:44:44	63.70	63.80	63.80	+0.60	12	3159
11:44:20	63.70	63.80	63.70	+0.50	2	3147
11:43:48	63.70	63.80	63.80	+0.60	1	3145
11:43:36	63.70	63.80	63.70	+0.50	2	3144
11:42:52	63.70	63.80	63.70	+0.50	2	3142
11:42:11	63.70	63.80	63.70	+0.50	1	3140
11:42:08	63.70	63.80	63.70	+0.50	2	3139
11:41:24	63.70	63.80	63.80	+0.60	1	3137
11:41:24	63.70	63.80	63.70	+0.50	2	3136
11:40:40	63.70	63.90	63.70	+0.50	2	3134
11:40:19	63.70	63.90	63.90	+0.70	1	3132
11:39:56	63.70	63.90	63.70	+0.50	2	3131
11:39:12	63.70	63.90	63.70	+0.50	2	3129
11:38:27	63.80	63.90	63.80	+0.60	2	3127
11:37:43	63.70	63.90	63.70	+0.50	2	3125
11:36:59	63.80	63.90	63.70	+0.50	1	3123
11:36:59	63.80	63.90	63.80	+0.60	1	3122
11:36:40	63.80	63.90	63.80	+0.60	5	3121
11:36:29	63.80	63.90	63.80	+0.60	5	3116
11:36:20	63.80	63.90	63.90	+0.70	1	3111
11:36:18	63.90	64.00	63.90	+0.70	8	3110
11:36:15	63.90	64.00	63.90	+0.70	2	3102
11:35:40	63.90	64.00	63.90	+0.70	4	3100
11:35:31	63.90	64.00	63.90	+0.70	2	3096
11:35:21	63.80	63.90	63.90	+0.70	16	3094
11:35:21	63.80	63.90	63.90	+0.70	2	3078
11:35:01	63.80	63.90	63.90	+0.70	1	3076
11:34:58	63.90	64.00	63.90	+0.70	2	3075
11:34:58	63.90	64.00	63.90	+0.70	2	3073
11:34:47	63.90	64.00	63.90	+0.70	2	3071
11:34:03	63.80	64.00	63.80	+0.60	2	3069
11:34:01	63.80	64.00	63.80	+0.60	2	3067
11:33:55	63.80	63.90	63.90	+0.70	1	3065
11:33:52	63.80	63.90	63.90	+0.70	1	3064
11:33:47	63.80	63.90	63.90	+0.70	3	3063
11:33:20	63.90	64.00	63.80	+0.60	1	3060
11:33:20	63.90	64.00	63.90	+0.70	7	3059
11:33:19	63.90	64.00	63.90	+0.70	2	3052
11:32:44	63.90	64.00	64.00	+0.80	5	3050
11:32:35	63.90	64.00	63.90	+0.70	2	3045
11:32:32	64.00	64.10	64.00	+0.80	23	3043
11:32:19	64.00	64.10	64.00	+0.80	1	3020
11:31:51	64.00	64.10	64.00	+0.80	2	3019
11:31:14	64.00	64.10	64.10	+0.90	1	3017
11:31:07	64.00	64.10	64.00	+0.80	2	3016
11:31:00	64.00	64.10	64.00	+0.80	1	3014
11:30:23	64.00	64.10	64.00	+0.80	2	3013
11:30:11	64.00	64.10	64.10	+0.90	1	3011
11:30:06	64.00	64.10	64.10	+0.90	1	3010
11:30:01	64.00	64.10	64.10	+0.90	1	3009
11:30:00	64.00	64.10	64.10	+0.90	1	3008
11:29:54	63.90	64.00	64.00	+0.80	39	3007
11:29:54	63.90	64.00	64.00	+0.80	11	2968
11:29:54	63.90	64.00	64.00	+0.80	15	2957
11:29:53	63.90	64.00	64.00	+0.80	21	2942
11:29:53	63.90	64.00	64.00	+0.80	9	2921
11:29:53	63.90	64.00	64.00	+0.80	8	2912
11:29:53	63.90	64.00	64.00	+0.80	12	2904
11:29:42	63.90	64.00	63.90	+0.70	1	2892
11:29:39	63.90	64.00	63.90	+0.70	2	2891
11:29:24	63.70	63.90	63.90	+0.70	110	2889
11:29:24	63.70	63.80	63.80	+0.60	9	2779
11:29:24	63.70	63.80	63.80	+0.60	8	2770
11:28:55	63.70	63.80	63.70	+0.50	2	2762
11:28:11	63.70	63.80	63.70	+0.50	2	2760
11:28:00	63.70	63.80	63.80	+0.60	7	2758
11:27:57	63.70	63.80	63.80	+0.60	1	2751
11:27:26	63.70	63.80	63.70	+0.50	2	2750
11:27:24	63.80	63.90	63.80	+0.60	5	2748
11:27:11	63.70	63.90	63.90	+0.70	1	2743
11:26:42	63.70	63.90	63.70	+0.50	2	2742
11:26:30	63.70	63.80	63.80	+0.60	6	2740
11:26:30	63.70	63.80	63.80	+0.60	1	2734
11:26:30	63.70	63.80	63.80	+0.60	14	2733
11:26:30	63.70	63.80	63.80	+0.60	16	2719
11:25:58	63.60	63.80	63.60	+0.40	2	2703
11:25:14	63.70	63.80	63.70	+0.50	2	2701
11:24:51	63.70	63.80	63.70	+0.50	1	2699
11:24:30	63.70	63.80	63.70	+0.50	2	2698
11:24:26	63.70	63.80	63.80	+0.60	1	2696
11:24:22	63.70	63.80	63.80	+0.60	15	2695
11:24:22	63.80	63.90	63.80	+0.60	7	2680
11:23:46	63.80	63.90	63.80	+0.60	2	2673
11:23:36	63.70	63.80	63.80	+0.60	28	2671
11:23:02	63.70	63.80	63.70	+0.50	2	2643
11:22:47	63.70	63.80	63.70	+0.50	1	2641
11:22:21	63.80	63.90	63.80	+0.60	3	2640
11:22:18	63.80	63.90	63.80	+0.60	2	2637
11:22:13	63.70	63.80	63.80	+0.60	13	2635
11:22:13	63.70	63.80	63.80	+0.60	6	2622
11:22:13	63.80	63.90	63.80	+0.60	11	2616
11:22:02	63.80	63.90	63.90	+0.70	30	2605
11:22:01	63.80	63.90	63.90	+0.70	7	2575
11:22:01	63.70	63.80	63.80	+0.60	39	2568
11:21:52	63.60	63.70	63.70	+0.50	3	2529
11:21:52	63.60	63.70	63.70	+0.50	4	2526
11:21:51	63.60	63.70	63.70	+0.50	6	2522
11:21:51	63.60	63.70	63.70	+0.50	17	2516
11:21:34	63.60	63.70	63.60	+0.40	2	2499
11:20:50	63.60	63.70	63.60	+0.40	2	2497
11:20:06	63.60	63.70	63.60	+0.40	2	2495
11:19:49	63.60	63.70	63.70	+0.50	2	2493
11:19:49	63.70	63.80	63.70	+0.50	1	2491
11:19:38	63.70	63.80	63.70	+0.50	4	2490
11:19:38	63.60	63.70	63.70	+0.50	6	2486
11:19:38	63.70	63.80	63.70	+0.50	14	2480
11:19:29	63.80	63.90	63.80	+0.60	1	2466
11:19:28	63.80	63.90	63.80	+0.60	1	2465
11:19:23	63.80	63.90	63.80	+0.60	1	2464
11:19:22	63.80	63.90	63.80	+0.60	2	2463
11:19:21	63.70	63.80	63.80	+0.60	10	2461
11:19:21	63.70	63.80	63.80	+0.60	8	2451
11:19:21	63.70	63.80	63.80	+0.60	8	2443
11:19:21	63.70	63.80	63.80	+0.60	24	2435
11:19:08	63.70	63.80	63.80	+0.60	1	2411
11:18:38	63.70	63.80	63.70	+0.50	2	2410
11:17:54	63.70	63.80	63.70	+0.50	2	2408
11:17:35	63.60	63.70	63.70	+0.50	23	2406
11:17:10	63.60	63.70	63.60	+0.40	2	2383
11:16:54	63.70	63.80	63.70	+0.50	3	2381
11:16:49	63.70	63.80	63.70	+0.50	1	2378
11:16:47	63.70	63.80	63.70	+0.50	20	2377
11:16:25	63.70	63.80	63.70	+0.50	2	2357
11:15:19	63.70	63.80	63.70	+0.50	2	2355
11:14:15	63.70	63.80	63.70	+0.50	2	2353
11:13:50	63.60	63.70	63.70	+0.50	1	2351
11:13:12	63.70	63.80	63.70	+0.50	2	2350
11:13:08	63.70	63.80	63.70	+0.50	1	2348
11:12:57	63.60	63.70	63.70	+0.50	14	2347
11:12:56	63.60	63.70	63.70	+0.50	10	2333
11:12:56	63.50	63.60	63.60	+0.40	1	2323
11:12:56	63.50	63.60	63.60	+0.40	5	2322
11:12:56	63.50	63.60	63.60	+0.40	24	2317
11:12:23	63.40	63.50	63.50	+0.30	2	2293
11:12:08	63.40	63.60	63.40	+0.20	2	2291
11:12:02	63.40	63.50	63.50	+0.30	1	2289
11:11:43	63.40	63.50	63.50	+0.30	2	2288
11:11:04	63.40	63.50	63.40	+0.20	2	2286
11:10:44	63.40	63.50	63.40	+0.20	2	2284
11:10:00	63.40	63.60	63.40	+0.20	2	2282
11:09:43	63.50	63.60	63.50	+0.30	2	2280
11:09:11	63.50	63.60	63.50	+0.30	2	2278
11:09:11	63.50	63.60	63.50	+0.30	1	2276
11:09:04	63.50	63.60	63.50	+0.30	1	2275
11:08:56	63.50	63.60	63.50	+0.30	2	2274
11:08:40	63.50	63.60	63.50	+0.30	1	2272
11:08:17	63.50	63.60	63.50	+0.30	2	2271
11:07:53	63.40	63.60	63.40	+0.20	2	2269
11:07:35	63.40	63.60	63.60	+0.40	1	2267
11:07:21	63.50	63.60	63.50	+0.30	5	2266
11:06:49	63.50	63.60	63.50	+0.30	2	2261
11:05:45	63.50	63.60	63.50	+0.30	2	2259
11:04:57	63.60	63.70	63.60	+0.40	1	2257
11:04:57	63.60	63.70	63.60	+0.40	1	2256
11:04:57	63.60	63.70	63.60	+0.40	1	2255
11:04:57	63.60	63.70	63.60	+0.40	1	2254
11:04:57	63.60	63.70	63.60	+0.40	6	2253
11:04:57	63.60	63.70	63.60	+0.40	1	2247
11:04:45	63.60	63.70	63.60	+0.40	1	2246
11:04:41	63.60	63.70	63.60	+0.40	2	2245
11:04:23	63.60	63.70	63.60	+0.40	1	2243
11:04:23	63.60	63.70	63.60	+0.40	5	2242
11:04:10	63.50	63.60	63.60	+0.40	10	2237
11:04:08	63.50	63.60	63.60	+0.40	1	2227
11:03:37	63.50	63.60	63.50	+0.30	2	2226
11:03:02	63.40	63.50	63.50	+0.30	12	2224
11:03:02	63.40	63.50	63.50	+0.30	12	2212
11:03:02	63.40	63.50	63.50	+0.30	3	2200
11:02:33	63.30	63.50	63.30	+0.10	2	2197
11:01:46	63.20	63.30	63.30	+0.10	7	2195
11:01:46	63.30	63.50	63.30	+0.10	33	2188
11:01:30	63.30	63.50	63.30	+0.10	2	2155
11:01:02	63.30	63.50	63.30	+0.10	3	2153
11:00:51	63.30	63.40	63.30	+0.10	13	2150
11:00:44	63.30	63.40	63.30	+0.10	1	2137
11:00:26	63.30	63.40	63.30	+0.10	2	2136
10:59:31	63.30	63.50	63.30	+0.10	1	2134
10:59:22	63.30	63.50	63.30	+0.10	2	2133
10:59:15	63.30	63.40	63.40	+0.20	2	2131
10:58:40	63.40	63.50	63.40	+0.20	1	2129
10:58:35	63.40	63.50	63.40	+0.20	1	2128
10:58:33	63.40	63.50	63.40	+0.20	3	2127
10:58:20	63.40	63.50	63.40	+0.20	7	2124
10:58:18	63.40	63.50	63.40	+0.20	2	2117
10:57:52	63.40	63.50	63.50	+0.30	1	2115
10:57:23	63.40	63.50	63.40	+0.20	2	2114
10:57:14	63.40	63.50	63.40	+0.20	2	2112
10:56:49	63.40	63.50	63.40	+0.20	1	2110
10:56:11	63.30	63.50	63.30	+0.10	2	2109
10:56:02	63.30	63.50	63.50	+0.30	1	2107
10:55:28	63.30	63.40	63.40	+0.20	1	2106
10:55:07	63.30	63.40	63.30	+0.10	2	2105
10:54:35	63.30	63.40	63.30	+0.10	2	2103
10:54:31	63.30	63.40	63.30	+0.10	1	2101
10:54:03	63.30	63.50	63.30	+0.10	2	2100
10:53:37	63.40	63.50	63.40	+0.20	43	2098
10:52:59	63.40	63.50	63.40	+0.20	2	2055
10:52:22	63.40	63.50	63.50	+0.30	4	2053
10:52:10	63.40	63.50	63.50	+0.30	3	2049
10:51:55	63.40	63.50	63.40	+0.20	2	2046
10:51:37	63.40	63.50	63.50	+0.30	1	2044
10:51:36	63.50	63.60	63.50	+0.30	24	2043
10:51:06	63.50	63.60	63.60	+0.40	1	2019
10:50:52	63.50	63.60	63.50	+0.30	2	2018
10:49:48	63.50	63.60	63.50	+0.30	2	2016
10:48:44	63.50	63.60	63.50	+0.30	2	2014
10:48:34	63.50	63.60	63.50	+0.30	1	2012
10:47:54	63.50	63.60	63.60	+0.40	1	2011
10:47:40	63.50	63.70	63.50	+0.30	2	2010
10:46:56	63.60	63.70	63.60	+0.40	4	2008
10:46:56	63.60	63.70	63.60	+0.40	2	2004
10:46:48	63.60	63.70	63.60	+0.40	5	2002
10:46:46	63.60	63.70	63.60	+0.40	7	1997
10:46:36	63.60	63.70	63.60	+0.40	2	1990
10:46:28	63.60	63.70	63.70	+0.50	1	1988
10:46:28	63.60	63.70	63.60	+0.40	1	1987
10:46:03	63.60	63.70	63.60	+0.40	5	1986
10:45:32	63.60	63.70	63.60	+0.40	2	1981
10:45:10	63.60	63.70	63.70	+0.50	1	1979
10:44:29	63.60	63.70	63.60	+0.40	2	1978
10:44:26	63.60	63.70	63.60	+0.40	1	1976
10:43:25	63.60	63.70	63.60	+0.40	2	1975
10:42:48	63.60	63.70	63.60	+0.40	1	1973
10:42:21	63.60	63.70	63.60	+0.40	2	1972
10:41:17	63.60	63.70	63.60	+0.40	2	1970
10:40:13	63.60	63.70	63.70	+0.50	1	1968
10:40:13	63.60	63.70	63.60	+0.40	2	1967
10:39:49	63.60	63.70	63.70	+0.50	1	1965
10:39:33	63.60	63.70	63.60	+0.40	3	1964
10:39:23	63.60	63.70	63.60	+0.40	2	1961
10:39:21	63.60	63.70	63.70	+0.50	1	1959
10:39:10	63.60	63.70	63.60	+0.40	2	1958
10:38:52	63.50	63.70	63.70	+0.50	1	1956
10:38:41	63.50	63.70	63.50	+0.30	10	1955
10:38:24	63.50	63.70	63.70	+0.50	1	1945
10:38:06	63.50	63.70	63.50	+0.30	2	1944
10:37:55	63.50	63.70	63.70	+0.50	1	1942
10:37:42	63.50	63.70	63.50	+0.30	2	1941
10:37:07	63.60	63.70	63.60	+0.40	14	1939
10:37:02	63.60	63.70	63.60	+0.40	2	1925
10:36:58	63.60	63.70	63.70	+0.50	1	1923
10:36:30	63.60	63.70	63.70	+0.50	1	1922
10:36:07	63.60	63.70	63.60	+0.40	1	1921
10:36:03	63.60	63.70	63.60	+0.40	1	1920
10:35:58	63.60	63.70	63.60	+0.40	2	1919
10:35:44	63.60	63.70	63.60	+0.40	1	1917
10:35:36	63.60	63.70	63.60	+0.40	1	1916
10:34:54	63.60	63.70	63.60	+0.40	2	1915
10:33:50	63.60	63.70	63.60	+0.40	2	1913
10:33:37	63.60	63.70	63.70	+0.50	1	1911
10:32:47	63.60	63.70	63.60	+0.40	2	1910
10:31:43	63.70	63.80	63.70	+0.50	10	1908
10:31:43	63.70	63.80	63.70	+0.50	2	1898
10:31:40	63.70	63.80	63.70	+0.50	1	1896
10:31:40	63.70	63.80	63.70	+0.50	1	1895
10:31:39	63.70	63.80	63.70	+0.50	1	1894
10:31:36	63.70	63.80	63.80	+0.60	1	1893
10:31:18	63.70	63.80	63.80	+0.60	1	1892
10:31:18	63.70	63.80	63.80	+0.60	1	1891
10:31:07	63.70	63.80	63.80	+0.60	1	1890
10:31:07	63.70	63.80	63.80	+0.60	1	1889
10:31:07	63.70	63.80	63.80	+0.60	1	1888
10:31:03	63.70	63.80	63.70	+0.50	1	1887
10:30:57	63.70	63.80	63.70	+0.50	2	1886
10:30:49	63.70	63.80	63.70	+0.50	1	1884
10:30:47	63.70	63.80	63.70	+0.50	2	1883
10:30:39	63.70	63.80	63.70	+0.50	2	1881
10:30:33	63.70	63.80	63.80	+0.60	1	1879
10:29:35	63.80	63.90	63.80	+0.60	6	1878
10:29:35	63.80	63.90	63.80	+0.60	2	1872
10:29:02	63.80	63.90	63.80	+0.60	1	1870
10:28:42	63.80	63.90	63.80	+0.60	1	1869
10:28:31	63.80	63.90	63.80	+0.60	2	1868
10:27:59	63.80	63.90	63.80	+0.60	1	1866
10:27:38	63.80	63.90	63.80	+0.60	6	1865
10:27:38	63.80	63.90	63.80	+0.60	3	1859
10:27:38	63.70	63.80	63.80	+0.60	8	1856
10:27:38	63.70	63.80	63.80	+0.60	2	1848
10:27:38	63.70	63.80	63.80	+0.60	5	1846
10:27:28	63.70	63.80	63.70	+0.50	2	1841
10:26:24	63.70	63.80	63.70	+0.50	2	1839
10:26:02	63.70	63.80	63.70	+0.50	1	1837
10:25:20	63.70	63.80	63.70	+0.50	2	1836
10:24:45	63.80	63.90	63.80	+0.60	3	1834
10:24:45	63.80	63.90	63.80	+0.60	7	1831
10:24:44	63.70	63.80	63.80	+0.60	4	1824
10:24:44	63.70	63.80	63.80	+0.60	1	1820
10:24:23	63.70	63.80	63.80	+0.60	4	1819
10:24:21	63.70	63.80	63.70	+0.50	1	1815
10:24:16	63.70	63.80	63.70	+0.50	2	1814
10:23:12	63.70	63.80	63.70	+0.50	2	1812
10:22:08	63.70	63.80	63.70	+0.50	2	1810
10:22:07	63.70	63.80	63.70	+0.50	1	1808
10:21:41	63.70	63.80	63.80	+0.60	1	1807
10:21:41	63.70	63.80	63.80	+0.60	5	1806
10:21:41	63.80	63.90	63.80	+0.60	11	1801
10:21:04	63.80	63.90	63.80	+0.60	2	1790
10:20:38	63.80	63.90	63.80	+0.60	1	1788
10:20:00	63.80	63.90	63.80	+0.60	2	1787
10:19:17	63.70	63.80	63.80	+0.60	8	1785
10:19:17	63.70	63.80	63.80	+0.60	2	1777
10:19:17	63.70	63.80	63.80	+0.60	16	1775
10:18:56	63.70	63.80	63.70	+0.50	2	1759
10:17:52	63.70	63.80	63.70	+0.50	2	1757
10:17:47	63.60	63.70	63.70	+0.50	1	1755
10:17:43	63.60	63.70	63.70	+0.50	1	1754
10:17:24	63.60	63.80	63.60	+0.40	1	1753
10:16:59	63.70	63.80	63.70	+0.50	7	1752
10:16:49	63.70	63.80	63.70	+0.50	2	1745
10:16:31	63.70	63.80	63.80	+0.60	2	1743
10:15:45	63.70	63.80	63.70	+0.50	2	1741
10:15:39	63.70	63.80	63.70	+0.50	2	1739
10:15:10	63.70	63.80	63.70	+0.50	1	1737
10:14:41	63.70	63.80	63.70	+0.50	2	1736
10:14:08	63.80	63.90	63.80	+0.60	4	1734
10:13:37	63.80	63.90	63.80	+0.60	2	1730
10:13:35	63.70	63.80	63.80	+0.60	4	1728
10:13:35	63.70	63.80	63.80	+0.60	1	1724
10:13:35	63.70	63.80	63.80	+0.60	23	1723
10:13:32	63.70	63.80	63.80	+0.60	1	1700
10:12:33	63.70	63.80	63.70	+0.50	2	1699
10:12:11	63.70	63.80	63.80	+0.60	1	1697
10:11:38	63.60	63.70	63.70	+0.50	4	1696
10:11:38	63.60	63.70	63.70	+0.50	4	1692
10:11:36	63.60	63.70	63.70	+0.50	3	1688
10:11:29	63.60	63.70	63.60	+0.40	2	1685
10:11:29	63.60	63.70	63.60	+0.40	1	1683
10:10:33	63.60	63.70	63.60	+0.40	10	1682
10:10:26	63.60	63.70	63.60	+0.40	2	1672
10:09:43	63.60	63.70	63.60	+0.40	2	1670
10:09:43	63.50	63.60	63.60	+0.40	4	1668
10:09:41	63.50	63.60	63.60	+0.40	1	1664
10:09:22	63.50	63.60	63.50	+0.30	2	1663
10:08:44	63.50	63.60	63.50	+0.30	1	1661
10:08:18	63.50	63.60	63.50	+0.30	2	1660
10:07:30	63.50	63.60	63.60	+0.40	5	1658
10:07:14	63.50	63.60	63.50	+0.30	2	1653
10:07:08	63.50	63.60	63.50	+0.30	1	1651
10:06:10	63.50	63.70	63.50	+0.30	2	1650
10:05:07	63.60	63.70	63.50	+0.30	1	1648
10:05:07	63.60	63.70	63.60	+0.40	1	1647
10:04:53	63.60	63.70	63.60	+0.40	4	1646
10:04:52	63.60	63.70	63.60	+0.40	1	1642
10:04:03	63.60	63.70	63.60	+0.40	2	1641
10:03:37	63.60	63.70	63.60	+0.40	20	1639
10:03:00	63.70	63.80	63.70	+0.50	7	1619
10:02:59	63.70	63.80	63.70	+0.50	2	1612
10:02:24	63.70	63.80	63.80	+0.60	13	1610
10:02:02	63.70	63.80	63.70	+0.50	5	1597
10:01:55	63.70	63.80	63.70	+0.50	2	1592
10:00:51	63.70	63.80	63.70	+0.50	2	1590
10:00:33	63.70	63.80	63.70	+0.50	1	1588
09:59:48	63.70	63.80	63.70	+0.50	2	1587
09:59:25	63.70	63.80	63.70	+0.50	1	1585
09:59:17	63.70	63.80	63.70	+0.50	1	1584
09:58:44	63.70	63.80	63.70	+0.50	2	1583
09:57:40	63.70	63.80	63.70	+0.50	2	1581
09:57:06	63.80	63.90	63.80	+0.60	12	1579
09:56:49	63.90	64.00	63.90	+0.70	5	1567
09:56:45	63.90	64.00	64.00	+0.80	2	1562
09:56:44	63.90	64.00	63.90	+0.70	2	1560
09:56:40	63.90	64.00	64.00	+0.80	1	1558
09:56:36	63.90	64.00	63.90	+0.70	2	1557
09:55:44	63.90	64.00	63.90	+0.70	1	1555
09:55:42	63.80	63.90	63.90	+0.70	2	1554
09:55:42	63.90	64.00	63.90	+0.70	4	1552
09:55:32	63.80	63.90	63.90	+0.70	7	1548
09:55:32	63.80	63.90	63.90	+0.70	8	1541
09:55:32	63.80	63.90	63.90	+0.70	12	1533
09:55:32	63.80	63.90	63.80	+0.60	2	1521
09:54:47	63.80	63.90	63.90	+0.70	1	1519
09:54:43	63.80	63.90	63.90	+0.70	1	1518
09:54:42	63.80	63.90	63.90	+0.70	4	1517
09:54:37	63.80	63.90	63.90	+0.70	15	1513
09:54:35	63.80	63.90	63.90	+0.70	14	1498
09:54:35	63.80	63.90	63.90	+0.70	22	1484
09:54:34	63.80	63.90	63.90	+0.70	49	1462
09:54:34	63.70	63.80	63.80	+0.60	78	1413
09:54:29	63.70	63.80	63.80	+0.60	3	1335
09:54:29	63.70	63.80	63.70	+0.50	2	1332
09:53:53	63.60	63.70	63.70	+0.50	21	1330
09:53:53	63.60	63.70	63.70	+0.50	6	1309
09:53:53	63.60	63.70	63.70	+0.50	24	1303
09:53:29	63.50	63.60	63.60	+0.40	2	1279
09:53:25	63.50	63.70	63.50	+0.30	2	1277
09:52:46	63.60	63.70	63.60	+0.40	3	1275
09:52:35	63.60	63.70	63.60	+0.40	2	1272
09:52:21	63.60	63.70	63.60	+0.40	2	1270
09:52:04	63.60	63.70	63.60	+0.40	1	1268
09:52:01	63.60	63.70	63.60	+0.40	4	1267
09:51:17	63.60	63.70	63.60	+0.40	2	1263
09:50:13	63.60	63.80	63.60	+0.40	2	1261
09:49:15	63.70	63.80	63.70	+0.50	5	1259
09:49:09	63.70	63.80	63.70	+0.50	2	1254
09:48:57	63.80	63.90	63.80	+0.60	19	1252
09:48:06	63.80	63.90	63.80	+0.60	1	1233
09:48:06	63.80	63.90	63.80	+0.60	2	1232
09:47:13	63.80	63.90	63.80	+0.60	5	1230
09:47:02	63.80	63.90	63.80	+0.60	2	1225
09:46:59	63.70	63.80	63.80	+0.60	3	1223
09:46:59	63.70	63.80	63.80	+0.60	34	1220
09:46:57	63.60	63.70	63.70	+0.50	8	1186
09:46:57	63.60	63.70	63.70	+0.50	9	1178
09:46:57	63.60	63.70	63.70	+0.50	32	1169
09:46:57	63.60	63.70	63.70	+0.50	5	1137
09:45:58	63.60	63.70	63.60	+0.40	2	1132
09:45:43	63.60	63.70	63.60	+0.40	4	1130
09:45:37	63.60	63.70	63.60	+0.40	1	1126
09:44:54	63.60	63.70	63.60	+0.40	2	1125
09:44:45	63.60	63.70	63.70	+0.50	7	1123
09:44:31	63.60	63.70	63.70	+0.50	1	1116
09:44:00	63.60	63.70	63.70	+0.50	16	1115
09:43:50	63.60	63.70	63.60	+0.40	2	1099
09:43:17	63.60	63.70	63.60	+0.40	1	1097
09:43:17	63.60	63.70	63.70	+0.50	7	1096
09:42:50	63.60	63.70	63.70	+0.50	1	1089
09:42:47	63.60	63.70	63.60	+0.40	1	1088
09:42:47	63.60	63.70	63.60	+0.40	2	1087
09:42:37	63.60	63.70	63.60	+0.40	1	1085
09:42:02	63.50	63.60	63.60	+0.40	4	1084
09:41:50	63.40	63.50	63.50	+0.30	2	1080
09:41:43	63.40	63.50	63.40	+0.20	2	1078
09:40:39	63.40	63.50	63.40	+0.20	2	1076
09:39:50	63.50	63.60	63.50	+0.30	12	1074
09:39:35	63.50	63.60	63.50	+0.30	2	1062
09:38:40	63.60	63.70	63.60	+0.40	2	1060
09:38:31	63.60	63.70	63.60	+0.40	2	1058
09:38:14	63.60	63.70	63.60	+0.40	1	1056
09:38:04	63.60	63.70	63.60	+0.40	6	1055
09:37:43	63.60	63.70	63.70	+0.50	10	1049
09:37:28	63.60	63.70	63.60	+0.40	2	1039
09:37:20	63.50	63.60	63.60	+0.40	7	1037
09:37:13	63.50	63.60	63.60	+0.40	1	1030
09:37:03	63.50	63.60	63.60	+0.40	2	1029
09:36:52	63.50	63.60	63.60	+0.40	2	1027
09:36:31	63.50	63.60	63.50	+0.30	2	1025
09:36:24	63.50	63.60	63.50	+0.30	2	1023
09:35:49	63.40	63.50	63.50	+0.30	18	1021
09:35:49	63.50	63.60	63.50	+0.30	7	1003
09:35:20	63.50	63.60	63.50	+0.30	2	996
09:35:14	63.50	63.60	63.50	+0.30	1	994
09:34:16	63.40	63.60	63.40	+0.20	2	993
09:33:49	63.40	63.60	63.40	+0.20	8	991
09:33:12	63.40	63.60	63.40	+0.20	2	983
09:32:09	63.40	63.60	63.40	+0.20	2	981
09:31:34	63.50	63.60	63.50	+0.30	4	979
09:31:05	63.50	63.60	63.50	+0.30	1	975
09:31:05	63.50	63.60	63.50	+0.30	2	974
09:30:32	63.50	63.60	63.50	+0.30	4	972
09:30:05	63.50	63.70	63.50	+0.30	2	968
09:30:05	63.60	63.70	63.60	+0.40	5	966
09:30:05	63.50	63.60	63.60	+0.40	1	961
09:30:05	63.60	63.70	63.60	+0.40	38	960
09:30:01	63.60	63.70	63.60	+0.40	2	922
09:29:41	63.60	63.70	63.70	+0.50	10	920
09:28:57	63.60	63.70	63.60	+0.40	2	910
09:28:00	63.60	63.70	63.60	+0.40	1	908
09:27:53	63.60	63.70	63.60	+0.40	2	907
09:26:50	63.60	63.70	63.60	+0.40	2	905
09:25:55	63.70	63.80	63.70	+0.50	1	903
09:25:46	63.70	63.80	63.70	+0.50	2	902
09:25:27	63.60	63.70	63.70	+0.50	12	900
09:25:27	63.60	63.70	63.70	+0.50	11	888
09:25:27	63.70	63.80	63.70	+0.50	5	877
09:24:42	63.70	63.80	63.70	+0.50	2	872
09:24:32	63.70	63.80	63.80	+0.60	1	870
09:24:03	63.80	63.90	63.80	+0.60	10	869
09:23:41	63.80	63.90	63.80	+0.60	1	859
09:23:38	63.80	63.90	63.80	+0.60	2	858
09:23:20	63.80	63.90	63.80	+0.60	7	856
09:23:17	63.80	63.90	63.90	+0.70	1	849
09:22:56	63.80	63.90	63.90	+0.70	1	848
09:22:49	63.80	63.90	63.80	+0.60	1	847
09:22:34	63.80	63.90	63.90	+0.70	5	846
09:22:34	63.80	63.90	63.80	+0.60	2	841
09:22:33	63.70	63.80	63.80	+0.60	5	839
09:22:33	63.70	63.80	63.80	+0.60	3	834
09:22:33	63.70	63.80	63.80	+0.60	30	831
09:22:17	63.70	63.80	63.80	+0.60	2	801
09:22:17	63.60	63.70	63.70	+0.50	10	799
09:22:17	63.60	63.70	63.70	+0.50	4	789
09:22:17	63.60	63.70	63.70	+0.50	8	785
09:22:15	63.60	63.70	63.70	+0.50	2	777
09:22:14	63.60	63.70	63.70	+0.50	1	775
09:22:11	63.60	63.70	63.70	+0.50	1	774
09:22:08	63.60	63.70	63.70	+0.50	5	773
09:22:04	63.60	63.70	63.70	+0.50	1	768
09:22:00	63.60	63.70	63.70	+0.50	3	767
09:22:00	63.50	63.60	63.60	+0.40	36	764
09:22:00	63.50	63.60	63.60	+0.40	13	728
09:21:54	63.50	63.60	63.60	+0.40	2	715
09:21:30	63.50	63.60	63.50	+0.30	2	713
09:20:34	63.40	63.50	63.50	+0.30	8	711
09:20:34	63.40	63.50	63.50	+0.30	1	703
09:20:07	63.40	63.50	63.50	+0.30	1	702
09:20:05	63.50	63.60	63.50	+0.30	2	701
09:18:22	63.40	63.50	63.50	+0.30	1	699
09:18:03	63.40	63.50	63.50	+0.30	2	698
09:18:03	63.40	63.50	63.50	+0.30	1	696
09:17:20	63.40	63.50	63.50	+0.30	1	695
09:17:10	63.40	63.50	63.50	+0.30	1	694
09:16:53	63.40	63.50	63.50	+0.30	1	693
09:16:24	63.30	63.50	63.50	+0.30	3	692
09:16:18	63.40	63.50	63.40	+0.20	8	689
09:16:18	63.40	63.50	63.40	+0.20	5	681
09:16:17	63.40	63.50	63.40	+0.20	1	676
09:15:29	63.30	63.40	63.40	+0.20	1	675
09:15:27	63.30	63.40	63.40	+0.20	1	674
09:15:27	63.30	63.40	63.40	+0.20	2	673
09:15:03	63.30	63.40	63.30	+0.10	1	671
09:15:03	63.30	63.40	63.40	+0.20	2	670
09:14:53	63.40	63.50	63.40	+0.20	15	668
09:14:26	63.50	63.60	63.50	+0.30	2	653
09:14:19	63.60	63.70	63.60	+0.40	5	651
09:13:45	63.40	63.50	63.50	+0.30	1	646
09:13:45	63.50	63.70	63.50	+0.30	5	645
09:13:36	63.50	63.70	63.50	+0.30	2	640
09:13:32	63.60	63.70	63.60	+0.40	4	638
09:13:20	63.60	63.70	63.60	+0.40	2	634
09:12:57	63.70	63.80	63.70	+0.50	6	632
09:12:31	63.70	63.80	63.70	+0.50	1	626
09:11:38	63.70	63.80	63.80	+0.60	2	625
09:11:27	63.80	63.90	63.80	+0.60	1	623
09:11:22	63.80	63.90	63.80	+0.60	2	622
09:11:22	63.70	63.80	63.80	+0.60	1	620
09:11:10	63.80	63.90	63.80	+0.60	5	619
09:11:00	63.90	64.00	63.90	+0.70	1	614
09:11:00	63.90	64.00	63.90	+0.70	2	613
09:11:00	63.80	63.90	63.90	+0.70	7	611
09:10:26	63.90	64.00	63.90	+0.70	5	604
09:10:23	63.90	64.00	64.00	+0.80	1	599
09:10:21	63.80	64.00	64.00	+0.80	2	598
09:10:21	63.80	64.00	64.00	+0.80	3	596
09:10:18	63.80	64.00	64.00	+0.80	1	593
09:09:55	63.80	64.00	64.00	+0.80	2	592
09:09:49	63.80	64.00	64.00	+0.80	1	590
09:09:48	63.80	64.00	64.00	+0.80	1	589
09:09:41	63.70	64.00	64.00	+0.80	2	588
09:09:41	63.90	64.00	63.90	+0.70	5	586
09:09:40	63.90	64.00	63.90	+0.70	1	581
09:09:40	63.90	64.00	63.90	+0.70	1	580
09:09:40	63.90	64.00	63.90	+0.70	1	579
09:09:40	63.90	64.00	63.90	+0.70	2	578
09:09:40	63.90	64.00	63.90	+0.70	2	576
09:09:40	63.90	64.00	63.90	+0.70	2	574
09:09:40	63.80	63.90	63.90	+0.70	6	572
09:09:39	63.80	63.90	63.90	+0.70	6	566
09:09:39	63.80	63.90	63.90	+0.70	3	560
09:09:39	63.80	63.90	63.90	+0.70	15	557
09:09:38	63.70	63.80	63.80	+0.60	3	542
09:09:38	63.60	63.70	63.70	+0.50	32	539
09:09:38	63.60	63.70	63.70	+0.50	18	507
09:09:37	63.50	63.60	63.60	+0.40	26	489
09:09:37	63.50	63.60	63.50	+0.30	2	463
09:09:37	63.50	63.60	63.60	+0.40	131	461
09:09:37	63.50	63.60	63.60	+0.40	35	330
09:09:37	63.50	63.60	63.60	+0.40	3	295
09:09:37	63.50	63.60	63.60	+0.40	2	292
09:09:24	63.50	63.60	63.60	+0.40	1	290
09:09:17	63.50	63.60	63.60	+0.40	2	289
09:07:49	63.40	63.50	63.50	+0.30	6	287
09:07:48	63.50	63.60	63.50	+0.30	1	281
09:07:34	63.40	63.50	63.50	+0.30	1	280
09:07:31	63.40	63.50	63.50	+0.30	1	279
09:07:20	63.50	63.60	63.50	+0.30	1	278
09:07:10	63.40	63.50	63.50	+0.30	1	277
09:07:05	63.40	63.50	63.50	+0.30	1	276
09:07:05	63.40	63.50	63.50	+0.30	1	275
09:07:03	63.50	63.60	63.50	+0.30	14	274
09:07:03	63.60	63.70	63.60	+0.40	1	260
09:06:51	63.60	63.70	63.60	+0.40	1	259
09:06:37	63.60	63.70	63.60	+0.40	5	258
09:06:17	63.60	63.80	63.80	+0.60	1	253
09:06:07	63.60	63.80	63.80	+0.60	5	252
09:06:05	63.70	63.80	63.70	+0.50	4	247
09:06:05	63.60	63.80	63.80	+0.60	2	243
09:06:05	63.70	63.80	63.70	+0.50	3	241
09:06:05	63.70	63.80	63.70	+0.50	2	238
09:06:05	63.60	63.70	63.70	+0.50	2	236
09:06:04	63.60	63.70	63.70	+0.50	18	234
09:06:04	63.60	63.70	63.70	+0.50	1	216
09:06:02	63.60	63.70	63.70	+0.50	2	215
09:05:58	63.60	63.70	63.70	+0.50	2	213
09:05:57	63.60	63.70	63.70	+0.50	10	211
09:05:51	63.60	63.70	63.70	+0.50	1	201
09:05:45	63.60	63.70	63.70	+0.50	3	200
09:05:37	63.60	63.70	63.70	+0.50	2	197
09:05:37	63.50	63.60	63.60	+0.40	22	195
09:05:37	63.50	63.60	63.60	+0.40	20	173
09:05:29	63.50	63.60	63.60	+0.40	1	153
09:05:26	63.50	63.60	63.60	+0.40	1	152
09:05:18	63.50	63.60	63.60	+0.40	1	151
09:05:11	63.50	63.60	63.50	+0.30	2	150
09:05:10	63.50	63.60	63.50	+0.30	2	148
09:05:06	63.50	63.60	63.50	+0.30	1	146
09:05:05	63.50	63.60	63.60	+0.40	1	145
09:04:59	63.50	63.60	63.60	+0.40	1	144
09:04:46	63.60	63.70	63.60	+0.40	3	143
09:04:37	63.50	63.60	63.60	+0.40	6	140
09:04:34	63.50	63.60	63.50	+0.30	1	134
09:04:31	63.50	63.60	63.60	+0.40	1	133
09:04:31	63.50	63.60	63.60	+0.40	2	132
09:04:31	63.50	63.60	63.60	+0.40	2	130
09:04:31	63.50	63.60	63.60	+0.40	2	128
09:04:31	63.50	63.60	63.60	+0.40	2	126
09:04:31	63.50	63.60	63.60	+0.40	7	124
09:04:15	63.50	63.60	63.50	+0.30	2	117
09:04:06	63.60	63.70	63.60	+0.40	1	115
09:04:04	63.60	63.70	63.70	+0.50	1	114
09:03:58	63.70	63.80	63.70	+0.50	14	113
09:03:49	63.80	63.90	63.80	+0.60	6	99
09:03:38	63.80	63.90	63.80	+0.60	10	93
09:03:36	63.90	64.00	63.90	+0.70	3	83
09:03:19	63.90	64.00	63.90	+0.70	1	80
09:02:59	63.90	64.00	63.90	+0.70	5	79
09:02:55	63.80	63.90	63.90	+0.70	1	74
09:02:54	63.80	64.00	63.80	+0.60	4	73
09:02:54	63.90	64.00	63.90	+0.70	4	69
09:02:53	63.80	63.90	63.90	+0.70	1	65
09:02:47	63.70	63.90	63.90	+0.70	1	64
09:02:47	63.70	63.80	63.80	+0.60	1	63
09:02:41	63.70	63.80	63.80	+0.60	1	62
09:02:39	63.60	63.80	63.80	+0.60	1	61
09:02:39	63.60	63.70	63.70	+0.50	1	60
09:02:39	63.60	63.70	63.70	+0.50	5	59
09:02:34	63.60	63.70	63.70	+0.50	1	54
09:02:33	63.60	63.70	63.70	+0.50	6	53
09:02:33	63.60	63.70	63.70	+0.50	5	47
09:02:18	63.60	63.70	63.70	+0.50	1	42
09:02:13	63.60	63.70	63.60	+0.40	2	41
09:02:05	63.60	63.70	63.70	+0.50	1	39
09:02:04	63.60	63.70	63.70	+0.50	1	38
09:01:50	63.60	63.70	63.70	+0.50	3	37
09:01:48	63.60	63.70	63.60	+0.40	1	34
09:01:11	63.40	63.70	63.40	+0.20	1	33
09:00:40	63.40	63.60	63.60	+0.40	1	32
09:00:16	--	--	63.30	+0.10	31	31

　

其他人也逛...

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

統一超商10000元虛擬商品卡

LUHO 小旅禾 28吋前開式行李箱

vivo X300 Pro 5G (16G/512G)

Samsung Galaxy A57 5G (12G/256G)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

MyCard 3000點虛擬點數卡

MyCard 5000點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

GARMIN Forerunner 970 GPS全方位鐵人運動錶

寶可夢集換式卡牌遊戲超級進化擴充包綠寶石風暴

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

新台幣貶9.2分　收32.358元

301關稅取代全球關稅　短期衝擊...

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

‧瑞銀：台灣AI晶片需求強勁　留...
‧財部：AI行情帶動　證交稅半年...
‧台新新光金合併週年整合邁步　...

加密貨幣

比特幣BTC	64990.15	-1,109.98	-1.68%
以太幣ETH	1882.30	-51.17	-2.65%
瑞波幣XRP	1.10	-0.04	-3.64%
比特幣現金BCH	210.37	-9.60	-4.36%
萊特幣LTC	46.25	-0.82	-1.74%
卡達幣ADA	0.166278	-0.01	-4.55%
波場幣TRX	0.331516	0.00	0.84%
恆星幣XLM	0.182495	0.00	-2.54%

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。