最新聯電ADR21日上漲0.79美元漲幅4.50%折台股115.95元熱門Spotify詳述長期展望及與Universal簽署AI音樂協議；股份急升

更新報價

能　率 (5392) 光電業上櫃能率集團

43.60 ▲+2.05 +4.93% 1.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.05	3,312	43.55	4	43.60	20	42.00	43.80	41.65	41.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:48:49	43.55	43.60	43.55	+2.00	1	3315
11:48:43	43.55	43.60	43.55	+2.00	1	3314
11:48:38	43.55	43.60	43.55	+2.00	1	3313
11:47:54	43.55	43.60	43.60	+2.05	2	3312
11:47:53	43.55	43.60	43.55	+2.00	4	3310
11:47:13	43.55	43.60	43.55	+2.00	1	3306
11:47:07	43.55	43.60	43.60	+2.05	1	3305
11:46:58	43.55	43.60	43.60	+2.05	1	3304
11:46:18	43.55	43.60	43.55	+2.00	5	3303
11:45:18	43.55	43.60	43.60	+2.05	1	3298
11:44:56	43.55	43.60	43.60	+2.05	1	3297
11:44:44	43.55	43.60	43.60	+2.05	5	3296
11:44:23	43.55	43.60	43.55	+2.00	2	3291
11:44:06	43.50	43.55	43.55	+2.00	1	3289
11:44:00	43.55	43.60	43.55	+2.00	1	3288
11:43:54	43.55	43.60	43.55	+2.00	1	3287
11:43:43	43.55	43.60	43.55	+2.00	1	3286
11:43:28	43.55	43.60	43.55	+2.00	1	3285
11:43:09	43.55	43.60	43.55	+2.00	1	3284
11:42:43	43.55	43.60	43.55	+2.00	2	3283
11:42:25	43.60	43.65	43.60	+2.05	1	3281
11:42:19	43.60	43.65	43.60	+2.05	2	3280
11:42:16	43.60	43.65	43.60	+2.05	1	3278
11:41:44	43.60	43.65	43.65	+2.10	1	3277
11:41:16	43.60	43.65	43.65	+2.10	2	3276
11:41:02	43.60	43.65	43.60	+2.05	2	3274
11:40:38	43.60	43.65	43.60	+2.05	1	3272
11:40:20	43.60	43.65	43.65	+2.10	1	3271
11:40:04	43.55	43.60	43.60	+2.05	11	3270
11:39:39	43.60	43.65	43.60	+2.05	2	3259
11:38:49	43.60	43.65	43.65	+2.10	1	3257
11:38:17	43.65	43.70	43.65	+2.10	1	3256
11:38:04	43.65	43.70	43.70	+2.15	1	3255
11:37:21	43.65	43.70	43.70	+2.15	1	3254
11:37:04	43.60	43.65	43.65	+2.10	9	3253
11:36:56	43.60	43.65	43.60	+2.05	1	3244
11:36:31	43.60	43.65	43.60	+2.05	1	3243
11:36:15	43.60	43.65	43.60	+2.05	1	3242
11:35:51	43.60	43.65	43.65	+2.10	2	3241
11:35:48	43.60	43.65	43.65	+2.10	1	3239
11:35:47	43.60	43.65	43.65	+2.10	1	3238
11:35:12	43.60	43.65	43.65	+2.10	2	3237
11:35:11	43.55	43.65	43.65	+2.10	2	3235
11:34:47	43.65	43.70	43.65	+2.10	1	3233
11:34:04	43.55	43.60	43.60	+2.05	2	3232
11:34:04	43.55	43.60	43.60	+2.05	3	3230
11:33:53	43.60	43.70	43.60	+2.05	1	3227
11:33:36	43.65	43.70	43.50	+1.95	11	3226
11:33:36	43.65	43.70	43.55	+2.00	1	3215
11:33:36	43.65	43.70	43.60	+2.05	2	3214
11:33:36	43.65	43.70	43.65	+2.10	6	3212
11:33:25	43.70	43.75	43.70	+2.15	4	3206
11:33:07	43.70	43.75	43.70	+2.15	1	3202
11:33:00	43.70	43.75	43.75	+2.20	1	3201
11:32:28	43.70	43.75	43.70	+2.15	1	3200
11:30:56	43.70	43.75	43.70	+2.15	2	3199
11:30:45	43.70	43.75	43.70	+2.15	1	3197
11:30:21	43.70	43.75	43.70	+2.15	1	3196
11:29:58	43.70	43.75	43.70	+2.15	1	3195
11:29:56	43.70	43.75	43.70	+2.15	1	3194
11:29:02	43.75	43.80	43.70	+2.15	3	3193
11:29:02	43.75	43.80	43.75	+2.20	9	3190
11:28:58	43.75	43.80	43.80	+2.25	2	3181
11:28:55	43.75	43.80	43.75	+2.20	7	3179
11:28:29	43.75	43.80	43.80	+2.25	1	3172
11:28:29	43.75	43.80	43.75	+2.20	1	3171
11:28:23	43.75	43.80	43.75	+2.20	1	3170
11:27:50	43.70	43.75	43.75	+2.20	1	3169
11:27:44	43.65	43.70	43.70	+2.15	5	3168
11:27:44	43.65	43.70	43.70	+2.15	17	3163
11:27:23	43.70	43.75	43.70	+2.15	3	3146
11:27:18	43.70	43.75	43.75	+2.20	1	3143
11:27:06	43.75	43.80	43.75	+2.20	1	3142
11:26:59	43.70	43.80	43.80	+2.25	1	3141
11:26:59	43.70	43.80	43.80	+2.25	1	3140
11:26:59	43.70	43.75	43.75	+2.20	1	3139
11:26:59	43.70	43.75	43.75	+2.20	4	3138
11:26:58	43.70	43.75	43.75	+2.20	1	3134
11:26:57	43.75	43.80	43.75	+2.20	5	3133
11:26:52	43.75	43.80	43.75	+2.20	1	3128
11:26:49	43.75	43.80	43.75	+2.20	1	3127
11:26:44	43.70	43.75	43.75	+2.20	8	3126
11:26:42	43.70	43.75	43.75	+2.20	1	3118
11:26:38	43.70	43.75	43.75	+2.20	8	3117
11:26:36	43.70	43.75	43.75	+2.20	3	3109
11:26:26	43.70	43.75	43.70	+2.15	1	3106
11:26:25	43.65	43.70	43.70	+2.15	21	3105
11:25:57	43.65	43.70	43.60	+2.05	1	3084
11:25:57	43.65	43.70	43.65	+2.10	1	3083
11:25:49	43.65	43.70	43.65	+2.10	1	3082
11:25:41	43.65	43.70	43.65	+2.10	1	3081
11:25:15	43.65	43.70	43.65	+2.10	1	3080
11:25:15	43.65	43.70	43.70	+2.15	2	3079
11:25:06	43.65	43.70	43.65	+2.10	2	3077
11:24:47	43.60	43.65	43.65	+2.10	7	3075
11:24:41	43.60	43.65	43.60	+2.05	2	3068
11:24:39	43.60	43.65	43.60	+2.05	2	3066
11:24:05	43.60	43.65	43.65	+2.10	6	3064
11:24:02	43.60	43.65	43.65	+2.10	1	3058
11:23:49	43.60	43.65	43.65	+2.10	6	3057
11:23:46	43.60	43.65	43.65	+2.10	1	3051
11:23:31	43.60	43.65	43.65	+2.10	2	3050
11:23:19	43.50	43.60	43.60	+2.05	36	3048
11:23:19	43.45	43.55	43.55	+2.00	3	3012
11:23:15	43.45	43.50	43.50	+1.95	34	3009
11:23:15	43.40	43.45	43.45	+1.90	11	2975
11:22:11	43.35	43.40	43.40	+1.85	1	2964
11:21:53	43.40	43.45	43.40	+1.85	2	2963
11:21:53	43.35	43.40	43.40	+1.85	2	2961
11:21:34	43.25	43.35	43.35	+1.80	3	2959
11:20:36	43.25	43.35	43.25	+1.70	2	2956
11:19:46	43.30	43.35	43.30	+1.75	1	2954
11:18:59	43.35	43.40	43.35	+1.80	1	2953
11:18:15	43.30	43.40	43.40	+1.85	1	2952
11:18:12	43.40	43.45	43.40	+1.85	1	2951
11:17:07	43.40	43.45	43.40	+1.85	1	2950
11:17:01	43.40	43.45	43.45	+1.90	1	2949
11:16:28	43.30	43.40	43.40	+1.85	10	2948
11:15:57	43.25	43.40	43.40	+1.85	1	2938
11:15:56	43.40	43.45	43.40	+1.85	1	2937
11:15:26	43.40	43.45	43.40	+1.85	1	2936
11:14:55	43.40	43.45	43.40	+1.85	1	2935
11:13:42	43.35	43.45	43.45	+1.90	7	2934
11:13:29	43.35	43.40	43.40	+1.85	1	2927
11:13:19	43.25	43.35	43.35	+1.80	4	2926
11:13:14	43.15	43.20	43.20	+1.65	1	2922
11:13:14	43.30	43.35	43.25	+1.70	3	2921
11:13:14	43.30	43.35	43.30	+1.75	1	2918
11:12:45	43.25	43.30	43.30	+1.75	4	2917
11:12:43	43.25	43.30	43.25	+1.70	2	2913
11:12:13	43.20	43.25	43.25	+1.70	1	2911
11:11:22	43.25	43.30	43.25	+1.70	1	2910
11:10:37	43.25	43.30	43.30	+1.75	1	2909
11:10:29	43.20	43.25	43.25	+1.70	1	2908
11:10:29	43.20	43.25	43.25	+1.70	1	2907
11:10:28	43.15	43.35	43.35	+1.80	2	2906
11:10:28	43.10	43.30	43.30	+1.75	2	2904
11:10:25	43.05	43.10	43.10	+1.55	1	2902
11:10:21	43.10	43.20	43.10	+1.55	2	2901
11:10:12	43.10	43.20	43.10	+1.55	6	2899
11:10:10	43.15	43.25	43.15	+1.60	1	2893
11:10:01	43.25	43.35	43.25	+1.70	5	2892
11:09:54	43.25	43.40	43.25	+1.70	3	2887
11:09:53	43.25	43.30	43.30	+1.75	3	2884
11:09:38	43.20	43.25	43.25	+1.70	4	2881
11:08:57	43.10	43.25	43.10	+1.55	1	2877
11:08:52	43.10	43.25	43.10	+1.55	1	2876
11:08:52	43.10	43.25	43.10	+1.55	1	2875
11:08:51	43.10	43.15	43.15	+1.60	4	2874
11:08:38	43.10	43.20	43.10	+1.55	4	2870
11:08:37	43.15	43.20	43.10	+1.55	2	2866
11:08:37	43.15	43.20	43.15	+1.60	2	2864
11:08:27	43.15	43.20	43.15	+1.60	7	2862
11:08:27	43.20	43.25	43.20	+1.65	11	2855
11:08:00	43.25	43.30	43.25	+1.70	4	2844
11:07:54	43.25	43.30	43.25	+1.70	2	2840
11:07:23	43.30	43.35	43.30	+1.75	1	2838
11:07:07	43.30	43.35	43.30	+1.75	1	2837
11:06:42	43.30	43.35	43.30	+1.75	1	2836
11:03:45	43.35	43.40	43.35	+1.80	1	2835
11:03:35	43.35	43.40	43.35	+1.80	1	2834
11:03:27	43.35	43.40	43.35	+1.80	1	2833
11:03:16	43.30	43.40	43.30	+1.75	1	2832
11:02:40	43.30	43.35	43.30	+1.75	1	2831
11:02:40	43.35	43.40	43.35	+1.80	8	2830
11:02:40	43.35	43.40	43.35	+1.80	2	2822
11:02:17	43.40	43.45	43.40	+1.85	1	2820
11:02:13	43.35	43.45	43.35	+1.80	1	2819
11:02:00	43.40	43.45	43.40	+1.85	1	2818
11:01:58	43.40	43.50	43.40	+1.85	3	2817
11:00:56	43.45	43.50	43.45	+1.90	1	2814
11:00:51	43.45	43.50	43.45	+1.90	6	2813
11:00:12	43.45	43.50	43.50	+1.95	2	2807
10:59:46	43.45	43.50	43.50	+1.95	1	2805
10:59:27	43.45	43.50	43.50	+1.95	8	2804
10:59:26	43.45	43.50	43.50	+1.95	1	2796
10:58:58	43.45	43.50	43.50	+1.95	1	2795
10:57:53	43.55	43.60	43.50	+1.95	4	2794
10:57:53	43.55	43.60	43.55	+2.00	1	2790
10:57:23	43.50	43.55	43.55	+2.00	1	2789
10:57:18	43.50	43.60	43.50	+1.95	2	2788
10:57:00	43.50	43.60	43.50	+1.95	2	2786
10:56:59	43.50	43.60	43.50	+1.95	1	2784
10:56:48	43.45	43.60	43.45	+1.90	5	2783
10:56:45	43.45	43.50	43.50	+1.95	8	2778
10:56:45	43.40	43.45	43.45	+1.90	5	2770
10:55:41	43.40	43.45	43.45	+1.90	5	2765
10:55:32	43.40	43.45	43.40	+1.85	3	2760
10:55:25	43.40	43.45	43.40	+1.85	2	2757
10:55:01	43.40	43.45	43.40	+1.85	1	2755
10:54:44	43.40	43.45	43.40	+1.85	3	2754
10:54:42	43.40	43.45	43.40	+1.85	2	2751
10:54:26	43.40	43.50	43.40	+1.85	1	2749
10:53:57	43.45	43.50	43.40	+1.85	1	2748
10:53:57	43.45	43.50	43.45	+1.90	2	2747
10:53:35	43.40	43.45	43.45	+1.90	2	2745
10:53:27	43.40	43.45	43.45	+1.90	1	2743
10:53:27	43.45	43.50	43.45	+1.90	2	2742
10:53:12	43.40	43.45	43.45	+1.90	12	2740
10:51:33	43.40	43.45	43.40	+1.85	1	2728
10:50:57	43.40	43.45	43.40	+1.85	1	2727
10:50:53	43.40	43.45	43.40	+1.85	5	2726
10:49:08	43.40	43.45	43.40	+1.85	1	2721
10:48:00	43.40	43.45	43.45	+1.90	8	2720
10:47:54	43.40	43.45	43.40	+1.85	1	2712
10:47:14	43.40	43.45	43.40	+1.85	2	2711
10:47:01	43.40	43.45	43.40	+1.85	1	2709
10:46:51	43.40	43.50	43.40	+1.85	5	2708
10:46:42	43.40	43.45	43.45	+1.90	1	2703
10:46:41	43.45	43.50	43.45	+1.90	1	2702
10:46:37	43.45	43.50	43.45	+1.90	1	2701
10:45:36	43.45	43.50	43.45	+1.90	1	2700
10:45:20	43.45	43.50	43.50	+1.95	1	2699
10:45:15	43.45	43.50	43.50	+1.95	1	2698
10:45:09	43.45	43.50	43.50	+1.95	16	2697
10:45:09	43.45	43.50	43.50	+1.95	2	2681
10:45:09	43.55	43.60	43.50	+1.95	4	2679
10:45:09	43.55	43.60	43.55	+2.00	4	2675
10:44:27	43.55	43.60	43.60	+2.05	1	2671
10:44:26	43.60	43.65	43.60	+2.05	2	2670
10:44:23	43.60	43.65	43.65	+2.10	2	2668
10:44:22	43.60	43.65	43.60	+2.05	1	2666
10:43:54	43.55	43.60	43.60	+2.05	18	2665
10:43:53	43.55	43.60	43.60	+2.05	1	2647
10:43:42	43.50	43.60	43.60	+2.05	1	2646
10:43:42	43.50	43.55	43.55	+2.00	6	2645
10:43:42	43.50	43.55	43.55	+2.00	1	2639
10:43:42	43.45	43.50	43.50	+1.95	19	2638
10:43:42	43.45	43.50	43.50	+1.95	20	2619
10:43:42	43.40	43.50	43.50	+1.95	30	2599
10:43:33	43.40	43.45	43.45	+1.90	1	2569
10:43:32	43.45	43.50	43.45	+1.90	1	2568
10:43:32	43.45	43.50	43.45	+1.90	1	2567
10:43:24	43.45	43.50	43.45	+1.90	2	2566
10:42:52	43.45	43.50	43.45	+1.90	1	2564
10:42:51	43.45	43.50	43.45	+1.90	1	2563
10:42:34	43.45	43.50	43.45	+1.90	5	2562
10:42:30	43.45	43.50	43.45	+1.90	1	2557
10:42:25	43.45	43.50	43.45	+1.90	1	2556
10:42:18	43.45	43.50	43.50	+1.95	1	2555
10:41:51	43.45	43.50	43.50	+1.95	5	2554
10:40:52	43.40	43.45	43.50	+1.95	44	2549
10:40:52	43.40	43.45	43.45	+1.90	6	2505
10:40:23	43.40	43.45	43.45	+1.90	1	2499
10:40:11	43.40	43.45	43.45	+1.90	1	2498
10:40:11	43.45	43.50	43.45	+1.90	1	2497
10:40:04	43.40	43.45	43.45	+1.90	10	2496
10:39:56	43.40	43.45	43.40	+1.85	1	2486
10:39:32	43.40	43.45	43.45	+1.90	1	2485
10:39:22	43.45	43.50	43.45	+1.90	1	2484
10:39:14	43.40	43.45	43.45	+1.90	1	2483
10:38:54	43.40	43.45	43.45	+1.90	4	2482
10:38:40	43.45	43.50	43.45	+1.90	1	2478
10:38:32	43.40	43.50	43.40	+1.85	1	2477
10:38:29	43.40	43.45	43.45	+1.90	17	2476
10:38:16	43.40	43.45	43.40	+1.85	1	2459
10:38:12	43.40	43.45	43.40	+1.85	1	2458
10:36:42	43.35	43.40	43.40	+1.85	11	2457
10:36:39	43.30	43.35	43.35	+1.80	2	2446
10:36:08	43.35	43.40	43.35	+1.80	1	2444
10:35:30	43.30	43.40	43.30	+1.75	1	2443
10:35:30	43.30	43.35	43.35	+1.80	1	2442
10:35:30	43.20	43.30	43.30	+1.75	47	2441
10:35:30	43.25	43.30	43.25	+1.70	2	2394
10:35:30	43.30	43.35	43.30	+1.75	3	2392
10:35:22	43.30	43.35	43.30	+1.75	1	2389
10:35:06	43.30	43.35	43.30	+1.75	1	2388
10:34:49	43.25	43.30	43.30	+1.75	2	2387
10:34:46	43.30	43.35	43.30	+1.75	1	2385
10:34:40	43.25	43.30	43.30	+1.75	2	2384
10:34:40	43.30	43.35	43.30	+1.75	3	2382
10:34:34	43.30	43.35	43.30	+1.75	1	2379
10:34:24	43.30	43.35	43.30	+1.75	1	2378
10:34:19	43.35	43.40	43.30	+1.75	4	2377
10:34:19	43.35	43.40	43.35	+1.80	1	2373
10:33:39	43.40	43.45	43.40	+1.85	1	2372
10:33:28	43.35	43.40	43.40	+1.85	1	2371
10:33:28	43.35	43.40	43.40	+1.85	2	2370
10:33:19	43.35	43.40	43.40	+1.85	3	2368
10:33:05	43.35	43.40	43.40	+1.85	1	2365
10:32:56	43.40	43.45	43.40	+1.85	9	2364
10:32:47	43.45	43.50	43.45	+1.90	1	2355
10:32:31	43.40	43.50	43.50	+1.95	1	2354
10:32:31	43.45	43.50	43.45	+1.90	2	2353
10:32:19	43.45	43.50	43.45	+1.90	1	2351
10:31:52	43.45	43.50	43.45	+1.90	1	2350
10:31:41	43.45	43.50	43.50	+1.95	1	2349
10:31:29	43.45	43.50	43.50	+1.95	1	2348
10:30:49	43.45	43.50	43.50	+1.95	2	2347
10:30:48	43.45	43.50	43.50	+1.95	1	2345
10:30:45	43.45	43.50	43.50	+1.95	1	2344
10:30:42	43.45	43.50	43.50	+1.95	2	2343
10:30:19	43.40	43.50	43.40	+1.85	1	2341
10:30:12	43.40	43.50	43.40	+1.85	2	2340
10:30:07	43.40	43.50	43.40	+1.85	3	2338
10:30:02	43.40	43.50	43.40	+1.85	1	2335
10:30:01	43.40	43.45	43.45	+1.90	1	2334
10:29:56	43.40	43.45	43.40	+1.85	2	2333
10:29:49	43.35	43.40	43.40	+1.85	1	2331
10:29:36	43.15	43.20	43.20	+1.65	74	2330
10:29:36	43.15	43.20	43.20	+1.65	4	2256
10:29:36	43.15	43.20	43.20	+1.65	4	2252
10:29:36	43.15	43.20	43.20	+1.65	1	2248
10:29:36	43.35	43.50	43.20	+1.65	3	2247
10:29:36	43.35	43.50	43.25	+1.70	5	2244
10:29:36	43.35	43.50	43.30	+1.75	8	2239
10:29:36	43.35	43.50	43.35	+1.80	1	2231
10:29:33	43.30	43.45	43.45	+1.90	5	2230
10:29:30	43.30	43.40	43.45	+1.90	2	2225
10:29:30	43.30	43.40	43.40	+1.85	2	2223
10:29:30	43.40	43.45	43.40	+1.85	2	2221
10:29:18	43.45	43.50	43.45	+1.90	1	2219
10:29:18	43.50	43.55	43.50	+1.95	9	2218
10:29:12	43.50	43.55	43.50	+1.95	1	2209
10:29:05	43.55	43.60	43.55	+2.00	4	2208
10:28:59	43.60	43.65	43.60	+2.05	1	2204
10:28:58	43.60	43.65	43.60	+2.05	1	2203
10:28:58	43.60	43.65	43.60	+2.05	1	2202
10:28:56	43.60	43.65	43.60	+2.05	5	2201
10:28:53	43.60	43.65	43.60	+2.05	1	2196
10:28:51	43.60	43.65	43.60	+2.05	1	2195
10:28:49	43.55	43.60	43.60	+2.05	5	2194
10:28:42	43.55	43.60	43.55	+2.00	1	2189
10:28:38	43.55	43.60	43.60	+2.05	1	2188
10:28:29	43.55	43.60	43.60	+2.05	1	2187
10:28:23	43.60	43.70	43.60	+2.05	1	2186
10:28:13	43.55	43.60	43.70	+2.15	1	2185
10:28:13	43.55	43.60	43.60	+2.05	1	2184
10:28:12	43.50	43.55	43.55	+2.00	6	2183
10:28:08	43.50	43.55	43.50	+1.95	1	2177
10:28:01	43.50	43.55	43.50	+1.95	2	2176
10:27:56	43.50	43.55	43.55	+2.00	1	2174
10:27:54	43.50	43.55	43.50	+1.95	3	2173
10:27:51	43.50	43.55	43.50	+1.95	10	2170
10:27:51	43.50	43.55	43.55	+2.00	1	2160
10:27:48	43.55	43.60	43.55	+2.00	1	2159
10:27:44	43.50	43.60	43.50	+1.95	1	2158
10:27:43	43.50	43.60	43.50	+1.95	1	2157
10:27:41	43.50	43.60	43.50	+1.95	6	2156
10:27:39	43.50	43.60	43.50	+1.95	1	2150
10:27:38	43.50	43.55	43.60	+2.05	1	2149
10:27:38	43.50	43.55	43.55	+2.00	2	2148
10:27:37	43.50	43.55	43.50	+1.95	1	2146
10:27:37	43.50	43.55	43.50	+1.95	1	2145
10:27:36	43.50	43.55	43.50	+1.95	5	2144
10:27:28	43.50	43.55	43.50	+1.95	1	2139
10:27:27	43.50	43.55	43.50	+1.95	1	2138
10:27:23	43.50	43.55	43.50	+1.95	1	2137
10:27:21	43.50	43.55	43.50	+1.95	1	2136
10:27:20	43.50	43.55	43.55	+2.00	1	2135
10:27:10	43.55	43.60	43.50	+1.95	99	2134
10:27:10	43.55	43.60	43.55	+2.00	1	2035
10:26:57	43.50	43.60	43.60	+2.05	6	2034
10:26:57	43.50	43.60	43.60	+2.05	1	2028
10:26:53	43.55	43.60	43.55	+2.00	10	2027
10:26:48	43.55	43.60	43.60	+2.05	2	2017
10:26:43	43.60	43.65	43.60	+2.05	3	2015
10:26:28	43.65	43.70	43.65	+2.10	1	2012
10:26:25	43.65	43.75	43.65	+2.10	2	2011
10:26:20	43.70	43.75	43.70	+2.15	1	2009
10:26:19	43.65	43.75	43.75	+2.20	1	2008
10:26:15	43.65	43.75	43.75	+2.20	1	2007
10:26:13	43.65	43.75	43.75	+2.20	1	2006
10:26:12	43.70	43.80	43.70	+2.15	1	2005
10:26:10	43.65	43.80	43.80	+2.25	2	2004
10:26:05	43.65	43.75	43.80	+2.25	1	2002
10:26:05	43.65	43.75	43.75	+2.20	1	2001
10:26:05	43.65	43.70	43.70	+2.15	10	2000
10:26:04	43.65	43.70	43.70	+2.15	2	1990
10:25:50	43.50	43.60	43.60	+2.05	9	1988
10:25:50	43.50	43.60	43.60	+2.05	2	1979
10:25:50	43.50	43.55	43.55	+2.00	10	1977
10:25:50	43.35	43.40	43.50	+1.95	41	1967
10:25:50	43.35	43.40	43.45	+1.90	8	1926
10:25:50	43.35	43.40	43.40	+1.85	6	1918
10:25:47	43.30	43.35	43.35	+1.80	1	1912
10:25:40	43.35	43.40	43.35	+1.80	1	1911
10:25:34	43.25	43.35	43.35	+1.80	4	1910
10:25:34	43.25	43.30	43.30	+1.75	7	1906
10:25:34	43.25	43.30	43.30	+1.75	15	1899
10:25:34	43.20	43.25	43.25	+1.70	6	1884
10:25:32	43.20	43.25	43.25	+1.70	1	1878
10:25:12	43.20	43.25	43.20	+1.65	1	1877
10:24:53	43.20	43.25	43.25	+1.70	3	1876
10:24:34	43.20	43.25	43.25	+1.70	1	1873
10:24:34	43.20	43.25	43.25	+1.70	14	1872
10:24:27	43.15	43.20	43.20	+1.65	13	1858
10:24:27	43.10	43.15	43.15	+1.60	1	1845
10:23:59	43.15	43.20	43.15	+1.60	1	1844
10:23:49	43.05	43.10	43.15	+1.60	8	1843
10:23:49	43.05	43.10	43.10	+1.55	1	1835
10:23:46	43.10	43.15	43.10	+1.55	2	1834
10:23:46	43.10	43.15	43.10	+1.55	23	1832
10:23:44	43.10	43.20	43.10	+1.55	1	1809
10:23:39	43.15	43.20	43.15	+1.60	2	1808
10:23:39	43.15	43.20	43.15	+1.60	1	1806
10:23:34	43.15	43.20	43.15	+1.60	1	1805
10:23:25	43.15	43.20	43.15	+1.60	1	1804
10:23:21	43.15	43.20	43.15	+1.60	1	1803
10:23:14	43.15	43.20	43.15	+1.60	1	1802
10:23:14	43.15	43.20	43.15	+1.60	1	1801
10:23:06	43.15	43.20	43.10	+1.55	2	1800
10:23:06	43.15	43.20	43.15	+1.60	1	1798
10:22:59	43.15	43.20	43.15	+1.60	11	1797
10:22:48	43.15	43.20	43.20	+1.65	1	1786
10:22:44	43.15	43.20	43.15	+1.60	1	1785
10:22:42	43.15	43.20	43.15	+1.60	1	1784
10:22:30	43.15	43.20	43.15	+1.60	1	1783
10:22:06	43.15	43.20	43.15	+1.60	5	1782
10:22:01	43.15	43.20	43.20	+1.65	1	1777
10:21:36	43.15	43.20	43.15	+1.60	1	1776
10:21:29	43.15	43.20	43.15	+1.60	1	1775
10:21:21	43.15	43.20	43.15	+1.60	1	1774
10:21:18	43.15	43.20	43.15	+1.60	3	1773
10:21:14	43.15	43.20	43.15	+1.60	2	1770
10:21:12	43.15	43.20	43.15	+1.60	1	1768
10:20:56	43.15	43.20	43.15	+1.60	1	1767
10:20:53	43.15	43.20	43.15	+1.60	1	1766
10:20:45	43.15	43.20	43.15	+1.60	1	1765
10:20:40	43.15	43.20	43.15	+1.60	1	1764
10:20:39	43.15	43.20	43.20	+1.65	1	1763
10:20:29	43.10	43.25	43.10	+1.55	1	1762
10:20:25	43.10	43.25	43.10	+1.55	1	1761
10:20:23	43.10	43.15	43.15	+1.60	2	1760
10:20:22	43.10	43.15	43.10	+1.55	1	1758
10:20:18	43.15	43.25	43.15	+1.60	1	1757
10:20:17	43.20	43.25	43.20	+1.65	1	1756
10:20:11	43.20	43.25	43.20	+1.65	1	1755
10:20:09	43.20	43.25	43.20	+1.65	1	1754
10:20:05	43.20	43.25	43.20	+1.65	1	1753
10:20:03	43.20	43.25	43.20	+1.65	1	1752
10:20:02	43.20	43.25	43.20	+1.65	1	1751
10:20:02	43.20	43.25	43.20	+1.65	1	1750
10:20:01	43.20	43.25	43.20	+1.65	1	1749
10:19:48	43.20	43.25	43.20	+1.65	1	1748
10:19:45	43.10	43.20	43.20	+1.65	4	1747
10:19:41	43.10	43.20	43.10	+1.55	1	1743
10:19:33	43.10	43.20	43.10	+1.55	1	1742
10:19:33	43.20	43.25	43.20	+1.65	2	1741
10:19:25	43.20	43.25	43.25	+1.70	1	1739
10:19:20	43.20	43.25	43.25	+1.70	1	1738
10:19:08	43.10	43.15	43.15	+1.60	2	1737
10:19:08	43.20	43.30	43.15	+1.60	2	1735
10:19:08	43.20	43.30	43.20	+1.65	1	1733
10:18:56	43.20	43.30	43.30	+1.75	1	1732
10:18:53	43.15	43.20	43.20	+1.65	4	1731
10:18:53	43.15	43.20	43.20	+1.65	1	1727
10:18:53	43.15	43.20	43.20	+1.65	1	1726
10:18:53	43.15	43.20	43.20	+1.65	1	1725
10:18:53	43.15	43.20	43.20	+1.65	1	1724
10:18:53	43.15	43.20	43.20	+1.65	1	1723
10:18:53	43.15	43.20	43.20	+1.65	1	1722
10:18:53	43.15	43.20	43.20	+1.65	1	1721
10:18:53	43.15	43.20	43.20	+1.65	1	1720
10:18:53	43.15	43.20	43.20	+1.65	1	1719
10:18:53	43.15	43.20	43.20	+1.65	1	1718
10:18:53	43.15	43.20	43.20	+1.65	1	1717
10:18:53	43.15	43.20	43.20	+1.65	1	1716
10:18:53	43.15	43.20	43.20	+1.65	1	1715
10:18:53	43.15	43.20	43.20	+1.65	1	1714
10:18:53	43.15	43.20	43.20	+1.65	1	1713
10:18:53	43.15	43.20	43.20	+1.65	1	1712
10:18:53	43.15	43.20	43.20	+1.65	1	1711
10:18:53	43.15	43.20	43.20	+1.65	1	1710
10:18:53	43.15	43.20	43.20	+1.65	1	1709
10:18:53	43.15	43.20	43.20	+1.65	1	1708
10:18:53	43.15	43.20	43.20	+1.65	1	1707
10:18:53	43.15	43.20	43.20	+1.65	1	1706
10:18:53	43.15	43.20	43.20	+1.65	1	1705
10:18:53	43.15	43.20	43.20	+1.65	1	1704
10:18:53	43.15	43.20	43.20	+1.65	1	1703
10:18:53	43.15	43.20	43.20	+1.65	1	1702
10:18:53	43.15	43.20	43.20	+1.65	1	1701
10:18:53	43.15	43.20	43.20	+1.65	1	1700
10:18:53	43.15	43.20	43.20	+1.65	1	1699
10:18:53	43.15	43.20	43.20	+1.65	1	1698
10:18:45	43.15	43.20	43.15	+1.60	1	1697
10:18:43	43.10	43.15	43.15	+1.60	21	1696
10:18:42	43.10	43.15	43.10	+1.55	1	1675
10:18:42	43.05	43.10	43.10	+1.55	9	1674
10:18:42	43.05	43.10	43.10	+1.55	25	1665
10:18:36	43.05	43.10	43.10	+1.55	2	1640
10:18:35	43.05	43.10	43.10	+1.55	1	1638
10:18:29	43.05	43.10	43.10	+1.55	3	1637
10:18:07	43.00	43.05	43.05	+1.50	5	1634
10:17:58	43.05	43.10	43.05	+1.50	1	1629
10:17:58	43.05	43.10	43.05	+1.50	3	1628
10:17:45	43.05	43.10	43.05	+1.50	2	1625
10:17:38	43.05	43.10	43.10	+1.55	1	1623
10:17:32	43.10	43.15	43.10	+1.55	1	1622
10:17:22	43.05	43.10	43.10	+1.55	1	1621
10:16:58	43.10	43.15	43.10	+1.55	1	1620
10:16:52	43.05	43.10	43.10	+1.55	9	1619
10:16:49	43.05	43.10	43.10	+1.55	1	1610
10:16:47	43.05	43.10	43.05	+1.50	1	1609
10:16:43	43.05	43.10	43.10	+1.55	1	1608
10:16:39	43.05	43.10	43.05	+1.50	1	1607
10:16:31	43.05	43.10	43.05	+1.50	1	1606
10:16:20	43.10	43.15	43.10	+1.55	3	1605
10:16:17	43.15	43.20	43.15	+1.60	1	1602
10:16:14	43.15	43.20	43.10	+1.55	1	1601
10:16:14	43.15	43.20	43.15	+1.60	1	1600
10:16:11	43.10	43.20	43.10	+1.55	1	1599
10:16:05	43.10	43.20	43.10	+1.55	1	1598
10:16:05	43.10	43.20	43.10	+1.55	1	1597
10:16:05	43.10	43.20	43.10	+1.55	1	1596
10:16:05	43.10	43.20	43.10	+1.55	1	1595
10:16:05	43.15	43.20	43.15	+1.60	1	1594
10:16:05	43.10	43.15	43.15	+1.60	12	1593
10:16:05	43.10	43.15	43.15	+1.60	5	1581
10:16:04	43.10	43.15	43.10	+1.55	1	1576
10:16:04	43.10	43.15	43.10	+1.55	1	1575
10:16:04	43.10	43.15	43.10	+1.55	1	1574
10:16:04	43.10	43.15	43.10	+1.55	1	1573
10:16:04	43.10	43.15	43.10	+1.55	1	1572
10:15:59	43.10	43.20	43.20	+1.65	1	1571
10:15:59	43.10	43.15	43.15	+1.60	1	1570
10:15:59	43.10	43.15	43.15	+1.60	3	1569
10:15:50	43.05	43.10	43.10	+1.55	1	1566
10:15:47	43.05	43.10	43.10	+1.55	3	1565
10:15:45	43.05	43.10	43.10	+1.55	1	1562
10:15:40	43.00	43.10	43.10	+1.55	1	1561
10:15:33	42.90	43.00	43.00	+1.45	53	1560
10:15:33	42.85	43.00	43.00	+1.45	2	1507
10:15:26	42.75	42.80	43.00	+1.45	7	1505
10:15:26	42.75	42.80	42.95	+1.40	25	1498
10:15:26	42.75	42.80	42.90	+1.35	7	1473
10:15:26	42.75	42.80	42.85	+1.30	5	1466
10:15:26	42.75	42.80	42.80	+1.25	6	1461
10:15:22	42.75	42.80	42.75	+1.20	1	1455
10:15:19	42.70	42.75	42.75	+1.20	2	1454
10:15:17	42.75	42.80	42.75	+1.20	1	1452
10:15:17	42.75	42.80	42.75	+1.20	1	1451
10:15:17	42.75	42.80	42.75	+1.20	1	1450
10:15:03	42.80	42.85	42.80	+1.25	2	1449
10:14:57	42.80	42.85	42.85	+1.30	1	1447
10:14:51	42.70	42.80	42.80	+1.25	14	1446
10:14:51	42.70	42.75	42.75	+1.20	3	1432
10:14:48	42.75	42.80	42.75	+1.20	2	1429
10:14:41	42.70	42.75	42.75	+1.20	3	1427
10:14:39	42.75	42.80	42.75	+1.20	2	1424
10:14:34	42.75	42.80	42.80	+1.25	1	1422
10:14:28	42.75	42.80	42.80	+1.25	3	1421
10:14:27	42.75	42.80	42.75	+1.20	5	1418
10:14:27	42.75	42.80	42.80	+1.25	1	1413
10:14:25	42.75	42.80	42.80	+1.25	2	1412
10:14:25	42.75	42.80	42.80	+1.25	10	1410
10:14:21	42.75	42.80	42.80	+1.25	1	1400
10:14:17	42.70	42.75	42.75	+1.20	7	1399
10:14:08	42.65	42.75	42.75	+1.20	1	1392
10:14:05	42.65	42.70	42.70	+1.15	3	1391
10:14:01	42.65	42.70	42.70	+1.15	5	1388
10:13:54	42.60	42.65	42.65	+1.10	1	1383
10:13:50	42.60	42.65	42.60	+1.05	1	1382
10:12:56	42.55	42.60	42.60	+1.05	2	1381
10:12:53	42.65	42.70	42.60	+1.05	2	1379
10:12:53	42.65	42.70	42.65	+1.10	1	1377
10:12:48	42.60	42.65	42.65	+1.10	1	1376
10:12:45	42.60	42.70	42.60	+1.05	5	1375
10:12:40	42.60	42.65	42.65	+1.10	1	1370
10:12:36	42.60	42.65	42.65	+1.10	1	1369
10:12:31	42.60	42.65	42.65	+1.10	2	1368
10:12:29	42.60	42.65	42.65	+1.10	1	1366
10:12:25	42.65	42.70	42.65	+1.10	4	1365
10:12:17	42.65	42.70	42.65	+1.10	1	1361
10:12:14	42.60	42.65	42.65	+1.10	1	1360
10:12:14	42.60	42.65	42.65	+1.10	1	1359
10:12:07	42.55	42.60	42.60	+1.05	6	1358
10:12:05	42.50	42.60	42.60	+1.05	2	1352
10:12:04	42.50	42.55	42.55	+1.00	1	1350
10:12:02	42.55	42.60	42.55	+1.00	1	1349
10:11:56	42.55	42.60	42.55	+1.00	2	1348
10:11:10	42.55	42.60	42.55	+1.00	1	1346
10:10:53	42.55	42.60	42.60	+1.05	1	1345
10:10:51	42.55	42.60	42.55	+1.00	1	1344
10:10:28	42.60	42.70	42.60	+1.05	1	1343
10:10:16	42.55	42.60	42.60	+1.05	1	1342
10:10:10	42.55	42.60	42.60	+1.05	1	1341
10:10:00	42.50	42.60	42.60	+1.05	2	1340
10:10:00	42.50	42.60	42.60	+1.05	2	1338
10:10:00	42.45	42.55	42.55	+1.00	7	1336
10:09:51	42.45	42.50	42.50	+0.95	2	1329
10:09:29	42.45	42.55	42.45	+0.90	1	1327
10:09:07	42.40	42.45	42.45	+0.90	2	1326
10:09:07	42.45	42.55	42.45	+0.90	3	1324
10:09:07	42.45	42.55	42.55	+1.00	1	1321
10:09:04	42.45	42.50	42.50	+0.95	3	1320
10:08:41	42.45	42.50	42.50	+0.95	5	1317
10:08:35	42.40	42.50	42.40	+0.85	3	1312
10:08:29	42.40	42.45	42.45	+0.90	1	1309
10:08:19	42.35	42.40	42.40	+0.85	2	1308
10:08:16	42.40	42.45	42.40	+0.85	3	1306
10:07:37	42.40	42.45	42.45	+0.90	1	1303
10:07:30	42.35	42.40	42.40	+0.85	5	1302
10:07:28	42.35	42.40	42.35	+0.80	1	1297
10:06:46	42.35	42.40	42.35	+0.80	1	1296
10:05:49	42.35	42.40	42.40	+0.85	1	1295
10:05:31	42.40	42.45	42.40	+0.85	2	1294
10:05:19	42.40	42.45	42.45	+0.90	1	1292
10:04:33	42.40	42.45	42.40	+0.85	2	1291
10:04:09	42.40	42.50	42.40	+0.85	2	1289
10:03:58	42.35	42.40	42.40	+0.85	1	1287
10:03:45	42.40	42.50	42.40	+0.85	2	1286
10:03:33	42.35	42.50	42.35	+0.80	1	1284
10:03:22	42.40	42.50	42.40	+0.85	1	1283
10:03:11	42.40	42.50	42.50	+0.95	1	1282
10:03:03	42.40	42.50	42.50	+0.95	1	1281
10:02:55	42.45	42.50	42.45	+0.90	1	1280
10:02:54	42.45	42.55	42.55	+1.00	1	1279
10:02:53	42.50	42.60	42.50	+0.95	1	1278
10:02:53	42.60	42.65	42.55	+1.00	5	1277
10:02:53	42.60	42.65	42.60	+1.05	1	1272
10:02:53	42.60	42.70	42.60	+1.05	1	1271
10:02:53	42.50	42.55	42.60	+1.05	19	1270
10:02:53	42.50	42.55	42.55	+1.00	10	1251
10:02:34	42.55	42.60	42.55	+1.00	2	1241
10:02:33	42.50	42.55	42.55	+1.00	5	1239
10:02:33	42.35	42.40	42.50	+0.95	37	1234
10:02:33	42.35	42.40	42.45	+0.90	19	1197
10:02:33	42.35	42.40	42.40	+0.85	10	1178
10:02:32	42.35	42.40	42.40	+0.85	1	1168
10:02:14	42.25	42.35	42.35	+0.80	10	1167
10:02:07	42.25	42.30	42.30	+0.75	1	1157
10:02:00	42.30	42.35	42.30	+0.75	2	1156
10:01:54	42.30	42.35	42.30	+0.75	1	1154
10:01:22	42.30	42.35	42.30	+0.75	2	1153
10:01:22	42.30	42.35	42.30	+0.75	1	1151
10:01:09	42.25	42.30	42.30	+0.75	2	1150
10:00:38	42.25	42.30	42.30	+0.75	2	1148
10:00:38	42.25	42.30	42.30	+0.75	4	1146
10:00:38	42.20	42.25	42.25	+0.70	22	1142
10:00:38	42.05	42.15	42.20	+0.65	99	1120
10:00:38	42.05	42.15	42.15	+0.60	5	1021
10:00:00	42.05	42.15	42.05	+0.50	1	1016
09:59:41	42.05	42.15	42.00	+0.45	3	1015
09:59:41	42.05	42.15	42.05	+0.50	2	1012
09:59:40	42.00	42.05	42.05	+0.50	2	1010
09:59:40	41.95	42.00	42.00	+0.45	12	1008
09:59:17	41.95	42.00	42.00	+0.45	2	996
09:58:53	41.95	42.00	41.95	+0.40	1	994
09:58:43	41.95	42.00	41.95	+0.40	1	993
09:58:39	41.95	42.00	41.95	+0.40	1	992
09:57:55	41.95	42.00	42.00	+0.45	2	991
09:57:48	41.95	42.00	42.00	+0.45	2	989
09:56:50	41.90	41.95	41.95	+0.40	2	987
09:56:35	41.90	41.95	41.90	+0.35	1	985
09:56:04	42.05	42.20	41.65	+0.10	14	984
09:56:04	42.05	42.20	41.70	+0.15	18	970
09:56:04	42.05	42.20	41.75	+0.20	9	952
09:56:04	42.05	42.20	41.80	+0.25	17	943
09:56:04	42.05	42.20	41.85	+0.30	18	926
09:56:04	42.05	42.20	41.90	+0.35	5	908
09:56:04	42.05	42.20	41.95	+0.40	5	903
09:56:04	42.05	42.20	42.00	+0.45	7	898
09:56:04	42.05	42.20	42.05	+0.50	7	891
09:55:40	42.15	42.20	42.15	+0.60	1	884
09:55:37	42.15	42.20	42.15	+0.60	3	883
09:54:06	42.15	42.20	42.20	+0.65	3	880
09:53:53	42.15	42.20	42.20	+0.65	4	877
09:53:45	42.20	42.25	42.20	+0.65	1	873
09:52:59	42.15	42.20	42.20	+0.65	1	872
09:52:43	42.15	42.20	42.20	+0.65	1	871
09:52:02	42.15	42.20	42.20	+0.65	2	870
09:52:00	42.15	42.20	42.15	+0.60	1	868
09:51:04	42.15	42.20	42.15	+0.60	1	867
09:50:43	41.95	42.00	42.00	+0.45	69	866
09:50:43	42.15	42.20	42.00	+0.45	7	797
09:50:43	42.15	42.20	42.05	+0.50	8	790
09:50:43	42.15	42.20	42.10	+0.55	5	782
09:50:43	42.15	42.20	42.15	+0.60	5	777
09:50:24	42.15	42.20	42.15	+0.60	3	772
09:50:24	42.15	42.20	42.15	+0.60	3	769
09:50:24	42.20	42.25	42.20	+0.65	2	766
09:50:17	42.20	42.25	42.25	+0.70	1	764
09:49:56	42.15	42.20	42.20	+0.65	1	763
09:49:20	42.20	42.25	42.20	+0.65	1	762
09:49:20	42.20	42.25	42.20	+0.65	2	761
09:48:53	42.15	42.20	42.20	+0.65	2	759
09:48:33	42.20	42.25	42.20	+0.65	2	757
09:47:36	42.20	42.25	42.20	+0.65	2	755
09:46:04	42.15	42.20	42.15	+0.60	1	753
09:45:49	42.15	42.20	42.15	+0.60	1	752
09:45:44	42.15	42.20	42.15	+0.60	3	751
09:45:44	42.15	42.20	42.15	+0.60	3	748
09:45:44	42.20	42.25	42.20	+0.65	1	745
09:45:26	42.25	42.30	42.25	+0.70	1	744
09:45:26	42.30	42.35	42.30	+0.75	3	743
09:45:11	42.30	42.35	42.35	+0.80	1	740
09:44:47	42.25	42.30	42.30	+0.75	2	739
09:44:31	42.20	42.30	42.30	+0.75	1	737
09:44:31	42.20	42.25	42.25	+0.70	1	736
09:44:31	42.25	42.30	42.25	+0.70	2	735
09:44:10	42.20	42.25	42.25	+0.70	23	733
09:43:17	42.20	42.25	42.20	+0.65	1	710
09:43:03	42.15	42.20	42.20	+0.65	1	709
09:42:16	42.15	42.20	42.15	+0.60	7	708
09:40:04	42.20	42.25	42.25	+0.70	1	701
09:39:59	42.20	42.25	42.20	+0.65	1	700
09:39:57	42.15	42.20	42.20	+0.65	4	699
09:39:10	42.20	42.25	42.20	+0.65	4	695
09:38:55	42.20	42.25	42.20	+0.65	3	691
09:38:40	42.20	42.25	42.25	+0.70	1	688
09:37:46	42.25	42.30	42.25	+0.70	2	687
09:36:42	42.25	42.30	42.30	+0.75	1	685
09:36:31	42.25	42.30	42.30	+0.75	2	684
09:36:19	42.30	42.35	42.30	+0.75	1	682
09:36:02	42.30	42.35	42.30	+0.75	2	681
09:35:57	42.30	42.35	42.30	+0.75	1	679
09:34:41	42.30	42.35	42.35	+0.80	1	678
09:33:57	42.35	42.40	42.35	+0.80	1	677
09:33:51	42.35	42.40	42.35	+0.80	1	676
09:33:25	42.40	42.45	42.40	+0.85	1	675
09:33:17	42.35	42.40	42.40	+0.85	1	674
09:32:26	42.35	42.45	42.35	+0.80	1	673
09:32:10	42.35	42.40	42.40	+0.85	3	672
09:32:04	42.35	42.40	42.40	+0.85	1	669
09:31:32	42.40	42.45	42.40	+0.85	1	668
09:31:30	42.40	42.45	42.40	+0.85	2	667
09:31:26	42.40	42.45	42.40	+0.85	1	665
09:31:11	42.40	42.45	42.40	+0.85	2	664
09:30:52	42.40	42.45	42.40	+0.85	1	662
09:30:51	42.40	42.45	42.40	+0.85	5	661
09:29:45	42.35	42.40	42.40	+0.85	2	656
09:29:30	42.40	42.45	42.40	+0.85	1	654
09:29:27	42.40	42.45	42.40	+0.85	1	653
09:29:26	42.40	42.45	42.40	+0.85	2	652
09:29:23	42.30	42.40	42.40	+0.85	7	650
09:29:22	42.30	42.35	42.35	+0.80	2	643
09:29:04	42.35	42.40	42.35	+0.80	2	641
09:28:57	42.35	42.40	42.40	+0.85	1	639
09:28:56	42.35	42.40	42.35	+0.80	1	638
09:28:52	42.35	42.40	42.40	+0.85	2	637
09:28:37	42.35	42.40	42.40	+0.85	1	635
09:28:16	42.35	42.40	42.40	+0.85	1	634
09:28:05	42.35	42.40	42.40	+0.85	1	633
09:27:47	42.30	42.40	42.45	+0.90	2	632
09:27:47	42.30	42.40	42.40	+0.85	1	630
09:27:45	42.40	42.45	42.40	+0.85	1	629
09:27:34	42.40	42.45	42.40	+0.85	1	628
09:27:22	42.40	42.45	42.45	+0.90	3	627
09:27:19	42.40	42.45	42.45	+0.90	1	624
09:27:19	42.40	42.45	42.45	+0.90	1	623
09:27:16	42.40	42.45	42.40	+0.85	1	622
09:27:06	42.40	42.45	42.40	+0.85	1	621
09:26:58	42.40	42.45	42.40	+0.85	1	620
09:26:38	42.30	42.40	42.40	+0.85	7	619
09:26:00	42.20	42.30	42.30	+0.75	1	612
09:25:36	42.30	42.40	42.30	+0.75	3	611
09:25:31	42.30	42.40	42.30	+0.75	1	608
09:25:31	42.30	42.40	42.30	+0.75	1	607
09:25:14	42.30	42.45	42.30	+0.75	1	606
09:24:55	42.45	42.50	42.45	+0.90	1	605
09:24:37	42.45	42.50	42.50	+0.95	1	604
09:24:21	42.50	42.55	42.50	+0.95	47	603
09:24:21	42.30	42.35	42.50	+0.95	17	556
09:24:21	42.30	42.35	42.45	+0.90	5	539
09:24:21	42.30	42.35	42.40	+0.85	7	534
09:24:21	42.30	42.35	42.35	+0.80	3	527
09:24:20	42.30	42.35	42.35	+0.80	1	524
09:24:20	42.25	42.30	42.30	+0.75	9	523
09:24:19	42.20	42.25	42.25	+0.70	7	514
09:24:19	42.20	42.25	42.25	+0.70	51	507
09:24:19	42.20	42.25	42.25	+0.70	1	456
09:24:19	42.20	42.25	42.25	+0.70	20	455
09:23:50	42.20	42.25	42.25	+0.70	1	435
09:23:20	42.10	42.20	42.20	+0.65	1	434
09:23:19	42.15	42.20	42.15	+0.60	1	433
09:23:13	42.15	42.20	42.15	+0.60	1	432
09:22:41	42.00	42.10	42.10	+0.55	2	431
09:22:41	42.00	42.05	42.05	+0.50	1	429
09:22:32	41.85	41.90	41.90	+0.35	1	428
09:22:27	42.00	42.10	41.90	+0.35	6	427
09:22:27	42.00	42.10	41.95	+0.40	3	421
09:22:27	42.00	42.10	42.00	+0.45	1	418
09:21:56	41.90	42.00	42.00	+0.45	2	417
09:21:54	41.85	41.90	42.00	+0.45	15	415
09:21:54	41.85	41.90	41.90	+0.35	5	400
09:21:33	41.85	41.90	41.85	+0.30	1	395
09:21:12	41.85	41.90	41.85	+0.30	1	394
09:21:11	41.85	41.90	41.85	+0.30	2	393
09:20:38	41.85	41.90	41.90	+0.35	1	391
09:20:30	41.85	41.90	41.90	+0.35	1	390
09:20:24	41.85	41.90	41.90	+0.35	1	389
09:19:39	41.90	42.05	41.90	+0.35	20	388
09:19:39	41.95	42.05	41.95	+0.40	2	368
09:19:13	41.95	42.05	41.95	+0.40	1	366
09:18:46	41.95	42.00	41.95	+0.40	1	365
09:18:46	41.90	41.95	41.95	+0.40	1	364
09:18:42	41.95	42.05	41.95	+0.40	2	363
09:18:40	42.00	42.05	42.00	+0.45	1	361
09:18:26	42.00	42.05	42.00	+0.45	2	360
09:18:25	42.00	42.05	42.05	+0.50	1	358
09:18:20	42.00	42.05	42.05	+0.50	1	357
09:18:01	41.95	42.05	42.05	+0.50	1	356
09:18:01	42.00	42.10	42.00	+0.45	7	355
09:18:01	42.05	42.10	42.05	+0.50	1	348
09:17:22	42.00	42.10	42.10	+0.55	1	347
09:17:14	42.10	42.15	42.10	+0.55	1	346
09:17:07	42.00	42.15	42.15	+0.60	1	345
09:17:03	42.00	42.15	42.15	+0.60	1	344
09:16:43	41.90	41.95	41.95	+0.40	36	343
09:16:43	41.90	41.95	41.95	+0.40	11	307
09:16:43	41.90	41.95	41.95	+0.40	38	296
09:16:43	41.90	41.95	41.95	+0.40	4	258
09:16:43	41.90	41.95	41.90	+0.35	5	254
09:16:43	41.95	42.00	41.95	+0.40	6	249
09:16:43	41.95	42.00	42.00	+0.45	3	243
09:16:24	41.95	42.00	42.00	+0.45	1	240
09:15:47	42.00	42.15	42.00	+0.45	1	239
09:14:28	41.95	42.10	42.10	+0.55	1	238
09:14:16	41.95	42.05	41.95	+0.40	1	237
09:13:59	41.95	42.00	42.00	+0.45	1	236
09:13:25	42.00	42.10	42.00	+0.45	2	235
09:13:08	42.00	42.10	42.00	+0.45	3	233
09:12:51	41.95	42.00	42.00	+0.45	3	230
09:12:37	41.95	42.00	42.00	+0.45	1	227
09:12:34	42.00	42.10	42.00	+0.45	1	226
09:12:13	41.95	42.05	42.05	+0.50	1	225
09:12:06	42.00	42.10	42.00	+0.45	18	224
09:11:25	42.05	42.10	42.00	+0.45	2	206
09:11:25	42.05	42.10	42.05	+0.50	1	204
09:11:07	42.05	42.10	42.10	+0.55	1	203
09:10:18	42.15	42.25	42.15	+0.60	1	202
09:09:30	42.15	42.25	42.15	+0.60	1	201
09:09:30	42.10	42.20	42.20	+0.65	2	200
09:09:23	42.05	42.20	42.20	+0.65	11	198
09:08:21	42.00	42.10	42.00	+0.45	1	187
09:08:07	42.05	42.20	42.05	+0.50	6	186
09:07:31	42.20	42.25	42.20	+0.65	1	180
09:07:24	42.05	42.15	42.20	+0.65	1	179
09:07:24	42.05	42.15	42.15	+0.60	2	178
09:07:16	42.00	42.15	42.00	+0.45	1	176
09:06:39	42.00	42.15	42.00	+0.45	1	175
09:06:38	41.95	42.00	42.00	+0.45	5	174
09:06:21	41.90	41.95	41.95	+0.40	1	169
09:06:16	41.85	41.95	41.95	+0.40	4	168
09:06:10	41.90	41.95	41.90	+0.35	5	164
09:05:09	41.90	42.00	41.90	+0.35	2	159
09:05:02	42.00	42.10	42.00	+0.45	14	157
09:04:54	42.05	42.15	42.05	+0.50	2	143
09:04:49	42.10	42.15	42.10	+0.55	1	141
09:03:59	42.00	42.15	42.20	+0.65	4	140
09:03:59	42.00	42.15	42.15	+0.60	1	136
09:03:58	42.10	42.20	42.10	+0.55	1	135
09:03:53	42.20	42.30	42.20	+0.65	2	134
09:03:48	42.25	42.30	42.25	+0.70	1	132
09:03:42	42.30	42.40	42.30	+0.75	1	131
09:03:40	42.35	42.45	42.35	+0.80	1	130
09:03:36	42.25	42.45	42.25	+0.70	1	129
09:03:35	42.35	42.45	42.35	+0.80	1	128
09:03:29	42.25	42.40	42.40	+0.85	2	127
09:03:29	42.30	42.40	42.25	+0.70	1	125
09:03:29	42.30	42.40	42.30	+0.75	4	124
09:03:27	42.25	42.35	42.35	+0.80	3	120
09:03:26	42.25	42.30	42.30	+0.75	1	117
09:03:25	42.20	42.30	42.30	+0.75	3	116
09:03:25	42.20	42.25	42.25	+0.70	1	113
09:03:16	42.15	42.20	42.20	+0.65	1	112
09:02:58	42.10	42.25	42.25	+0.70	1	111
09:02:56	42.20	42.30	42.20	+0.65	3	110
09:02:54	42.25	42.30	42.25	+0.70	2	107
09:02:35	42.25	42.30	42.30	+0.75	1	105
09:02:34	42.35	42.40	42.35	+0.80	1	104
09:02:34	42.15	42.20	42.20	+0.65	5	103
09:02:34	42.20	42.35	42.20	+0.65	2	98
09:02:34	42.20	42.25	42.25	+0.70	10	96
09:02:34	42.20	42.25	42.25	+0.70	12	86
09:02:34	42.20	42.25	42.25	+0.70	1	74
09:02:34	42.30	42.40	42.25	+0.70	5	73
09:02:34	42.30	42.40	42.30	+0.75	2	68
09:02:30	42.20	42.35	42.35	+0.80	4	66
09:02:30	42.20	42.30	42.30	+0.75	2	62
09:02:29	42.20	42.25	42.25	+0.70	2	60
09:01:51	42.15	42.25	42.25	+0.70	1	58
09:01:50	42.10	42.20	42.20	+0.65	3	57
09:01:48	42.05	42.15	42.15	+0.60	2	54
09:01:40	42.05	42.15	42.15	+0.60	1	52
09:01:39	42.10	42.20	42.10	+0.55	2	51
09:01:30	42.10	42.20	42.10	+0.55	2	49
09:01:27	42.05	42.15	42.15	+0.60	1	47
09:01:01	41.90	42.05	41.90	+0.35	3	46
09:00:49	41.95	42.10	41.95	+0.40	1	43
09:00:46	41.95	42.10	41.95	+0.40	4	42
09:00:39	42.00	42.15	42.00	+0.45	1	38
09:00:31	42.00	42.15	42.00	+0.45	2	37
09:00:07	41.95	42.10	41.95	+0.40	1	35
09:00:07	42.00	42.15	42.00	+0.45	6	34
09:00:07	42.00	42.15	42.00	+0.45	4	28
09:00:07	42.00	42.05	42.10	+0.55	1	24
09:00:07	42.00	42.05	42.05	+0.50	2	23
09:00:07	42.00	42.05	42.05	+0.50	1	21
09:00:06	--	--	42.00	+0.45	20	20

　

其他人也逛...

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

PChome 購物儲值6,000元

Apple iPhone 17 Pro Max (512G)

vivo V60 5G (12G/256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

HITACHI日立 7公升舒適節電除濕機 RD-14FR

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

MyCard 1000點虛擬點數卡

【小米】紅米Redmi 14C 4G/128G(三入組)

PChome 購物儲值100,000元

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

App Store Card $ 2000 - 數位序號

麥當勞四塊麥克鷄塊即享券

羅技 MX Master 4 無線滑鼠

看好AI代理商機　華碩旗下台智...

【台股盤中】台股42000點震盪　...

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

‧中華電信ADR21日下跌0.16美元跌...
‧沛亨指光纖訂單能見度達明年第1...
‧聯電ADR21日上漲0.79美元漲幅4....

加密貨幣

比特幣BTC	77718.88	256.37	0.33%
以太幣ETH	2136.09	8.92	0.42%
瑞波幣XRP	1.37	0.00	0.34%
比特幣現金BCH	378.75	6.07	1.63%
萊特幣LTC	54.28	0.37	0.69%
卡達幣ADA	0.251530	0.00	1.02%
波場幣TRX	0.364454	0.01	1.54%
恆星幣XLM	0.148028	0.00	3.06%

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。