最新[公告] 夠麻吉:公告本公司名稱由「夠麻吉股份有限公司」更名為「納維康生技股份有限公司」，公告期間：115年6月29日至115年9月28日熱門公股銀看好新南向放款　發展熱點鎖定澳印星馬

更新報價

圓　剛 (2417) 電腦/周邊設備上市

42.95 ▲+1.55 +3.74% 1.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.55	2,431	42.90	2	42.95	11	42.10	43.90	42.00	41.40

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	42.90	42.95	42.95	+1.55	3	2431
13:30:00	42.90	42.95	42.95	+1.55	78	2428
13:24:44	42.90	43.00	43.00	+1.60	1	2350
13:24:43	42.85	42.90	42.90	+1.50	3	2349
13:24:36	42.90	43.00	42.90	+1.50	1	2346
13:24:11	42.85	42.90	42.90	+1.50	4	2345
13:23:40	42.85	42.90	42.85	+1.45	1	2341
13:23:37	42.85	42.90	42.85	+1.45	1	2340
13:23:36	42.85	42.90	42.85	+1.45	1	2339
13:23:32	42.85	42.90	42.85	+1.45	1	2338
13:23:23	42.85	42.90	42.85	+1.45	1	2337
13:23:03	42.85	42.90	42.85	+1.45	1	2336
13:22:59	42.85	42.90	42.85	+1.45	2	2335
13:22:48	42.85	42.90	42.90	+1.50	1	2333
13:21:59	42.85	42.90	42.90	+1.50	1	2332
13:21:14	42.85	42.90	42.90	+1.50	2	2331
13:20:39	42.90	42.95	42.90	+1.50	2	2329
13:20:08	42.90	43.00	42.90	+1.50	1	2327
13:20:01	42.90	43.00	43.00	+1.60	1	2326
13:19:12	42.90	43.00	42.90	+1.50	1	2325
13:19:12	42.90	43.00	42.90	+1.50	1	2324
13:18:34	42.90	43.00	42.90	+1.50	1	2323
13:18:31	42.85	43.00	42.85	+1.45	1	2322
13:18:07	42.85	42.90	42.90	+1.50	1	2321
13:17:48	42.85	42.90	42.90	+1.50	1	2320
13:16:32	42.85	43.00	43.00	+1.60	2	2319
13:16:23	42.95	43.00	42.95	+1.55	1	2317
13:16:23	42.95	43.00	43.00	+1.60	1	2316
13:16:23	43.00	43.05	43.00	+1.60	5	2315
13:16:20	43.00	43.05	43.00	+1.60	1	2310
13:16:13	43.00	43.05	43.00	+1.60	1	2309
13:15:59	43.00	43.05	43.05	+1.65	1	2308
13:15:42	43.00	43.05	43.00	+1.60	1	2307
13:15:40	43.00	43.10	43.00	+1.60	6	2306
13:14:59	43.05	43.10	43.05	+1.65	1	2300
13:14:50	43.00	43.05	43.05	+1.65	1	2299
13:14:10	43.05	43.10	43.05	+1.65	2	2298
13:13:40	43.05	43.10	43.05	+1.65	3	2296
13:13:40	43.05	43.10	43.10	+1.70	1	2293
13:13:40	43.00	43.05	43.05	+1.65	1	2292
13:12:21	43.00	43.10	43.10	+1.70	1	2291
13:12:21	43.00	43.10	43.00	+1.60	1	2290
13:10:40	43.00	43.10	43.00	+1.60	1	2289
13:10:39	43.00	43.10	43.10	+1.70	2	2288
13:09:48	43.00	43.15	43.00	+1.60	7	2286
13:09:48	43.05	43.15	43.05	+1.65	1	2279
13:07:23	43.00	43.20	43.20	+1.80	1	2278
13:07:03	43.10	43.25	43.10	+1.70	2	2277
13:06:40	42.95	43.05	43.25	+1.85	1	2275
13:06:40	42.95	43.05	43.20	+1.80	1	2274
13:06:40	42.95	43.05	43.10	+1.70	4	2273
13:06:40	42.95	43.05	43.05	+1.65	4	2269
13:06:17	43.00	43.05	43.00	+1.60	1	2265
13:06:17	43.00	43.05	43.00	+1.60	1	2264
13:06:09	43.00	43.05	43.00	+1.60	2	2263
13:05:03	43.00	43.05	43.00	+1.60	1	2261
13:04:44	42.90	43.00	43.00	+1.60	1	2260
13:04:16	43.00	43.05	43.00	+1.60	1	2259
13:03:48	42.95	43.00	43.00	+1.60	1	2258
13:03:36	42.95	43.00	43.00	+1.60	1	2257
13:03:19	42.90	43.00	43.00	+1.60	2	2256
13:03:02	43.00	43.05	43.00	+1.60	1	2254
13:01:39	42.95	43.10	43.10	+1.70	2	2253
13:01:38	43.05	43.10	43.05	+1.65	1	2251
13:01:38	42.90	43.05	43.05	+1.65	1	2250
13:01:37	43.00	43.05	43.00	+1.60	2	2249
13:01:03	42.90	42.95	42.95	+1.55	1	2247
13:00:40	42.85	42.90	42.90	+1.50	1	2246
13:00:32	42.85	42.90	42.90	+1.50	3	2245
13:00:25	42.80	42.85	42.85	+1.45	1	2242
13:00:25	42.80	42.85	42.85	+1.45	1	2241
12:59:31	42.75	42.80	42.80	+1.40	3	2240
12:59:11	42.75	42.80	42.80	+1.40	1	2237
12:59:08	42.70	42.75	42.75	+1.35	4	2236
12:58:42	42.70	42.75	42.70	+1.30	1	2232
12:58:01	42.70	42.75	42.70	+1.30	1	2231
12:57:49	42.70	42.75	42.70	+1.30	1	2230
12:57:35	42.70	42.75	42.70	+1.30	1	2229
12:57:32	42.70	42.75	42.75	+1.35	5	2228
12:57:14	42.70	42.75	42.75	+1.35	1	2223
12:57:05	42.70	42.75	42.75	+1.35	5	2222
12:56:54	42.70	42.75	42.75	+1.35	3	2217
12:55:43	42.70	42.75	42.70	+1.30	1	2214
12:55:10	42.70	42.75	42.70	+1.30	10	2213
12:54:56	42.70	42.75	42.70	+1.30	1	2203
12:53:13	42.75	42.80	42.75	+1.35	1	2202
12:52:50	42.75	42.80	42.80	+1.40	1	2201
12:51:40	42.70	42.80	42.70	+1.30	1	2200
12:51:38	42.70	42.80	42.70	+1.30	1	2199
12:51:26	42.70	42.80	42.70	+1.30	1	2198
12:51:22	42.70	42.80	42.70	+1.30	1	2197
12:51:12	42.70	42.80	42.70	+1.30	1	2196
12:50:11	42.70	42.75	42.75	+1.35	2	2195
12:50:05	42.75	42.85	42.75	+1.35	4	2193
12:47:47	42.85	42.90	42.85	+1.45	1	2189
12:47:04	42.80	42.85	42.85	+1.45	1	2188
12:46:54	42.80	42.85	42.85	+1.45	3	2187
12:45:36	42.80	42.85	42.80	+1.40	1	2184
12:45:36	42.80	42.85	42.80	+1.40	10	2183
12:45:34	42.80	42.85	42.80	+1.40	3	2173
12:45:13	42.80	42.90	42.80	+1.40	1	2170
12:44:37	42.80	42.85	42.85	+1.45	1	2169
12:44:32	42.85	42.90	42.85	+1.45	1	2168
12:44:21	42.85	42.90	42.85	+1.45	2	2167
12:43:45	42.85	42.90	42.90	+1.50	2	2165
12:43:41	42.85	42.90	42.85	+1.45	1	2163
12:43:32	42.90	42.95	42.90	+1.50	1	2162
12:43:21	42.90	42.95	42.90	+1.50	1	2161
12:42:55	42.95	43.00	42.95	+1.55	1	2160
12:41:57	43.00	43.05	43.00	+1.60	1	2159
12:41:25	42.95	43.05	42.95	+1.55	1	2158
12:39:49	42.95	43.00	43.00	+1.60	1	2157
12:39:14	43.00	43.05	43.00	+1.60	1	2156
12:38:45	43.05	43.10	43.05	+1.65	1	2155
12:37:42	43.00	43.10	43.00	+1.60	13	2154
12:36:42	43.00	43.10	43.00	+1.60	1	2141
12:36:27	43.05	43.10	43.05	+1.65	3	2140
12:35:41	43.10	43.20	43.10	+1.70	2	2137
12:35:29	43.10	43.20	43.20	+1.80	2	2135
12:35:12	43.10	43.25	43.25	+1.85	1	2133
12:35:11	43.20	43.25	43.20	+1.80	3	2132
12:35:11	43.10	43.20	43.20	+1.80	2	2129
12:35:10	43.15	43.20	43.15	+1.75	3	2127
12:34:59	43.15	43.25	43.25	+1.85	2	2124
12:34:58	43.15	43.25	43.25	+1.85	1	2122
12:34:54	43.15	43.25	43.25	+1.85	1	2121
12:34:53	43.15	43.25	43.25	+1.85	1	2120
12:34:51	43.20	43.30	43.20	+1.80	3	2119
12:34:51	43.20	43.25	43.25	+1.85	2	2116
12:34:45	43.15	43.25	43.25	+1.85	1	2114
12:34:42	43.20	43.25	43.20	+1.80	1	2113
12:34:42	43.20	43.25	43.20	+1.80	2	2112
12:34:42	43.20	43.25	43.20	+1.80	7	2110
12:34:42	43.25	43.30	43.25	+1.85	2	2103
12:34:36	43.20	43.25	43.25	+1.85	3	2101
12:34:32	43.25	43.30	43.25	+1.85	2	2098
12:34:30	43.20	43.25	43.25	+1.85	1	2096
12:34:29	43.20	43.25	43.25	+1.85	1	2095
12:34:24	43.25	43.30	43.25	+1.85	1	2094
12:34:19	43.15	43.25	43.25	+1.85	1	2093
12:34:18	43.15	43.20	43.20	+1.80	1	2092
12:34:14	43.20	43.25	43.20	+1.80	5	2091
12:34:11	43.15	43.30	43.30	+1.90	1	2086
12:34:08	43.15	43.20	43.20	+1.80	3	2085
12:33:38	43.10	43.15	43.15	+1.75	1	2082
12:33:32	43.10	43.15	43.10	+1.70	1	2081
12:33:29	43.15	43.20	43.15	+1.75	1	2080
12:33:29	43.05	43.15	43.15	+1.75	2	2079
12:33:04	43.05	43.15	43.05	+1.65	1	2077
12:32:55	43.05	43.15	43.15	+1.75	1	2076
12:32:23	43.05	43.10	43.10	+1.70	1	2075
12:32:13	42.90	43.10	43.10	+1.70	1	2074
12:32:10	43.00	43.10	43.00	+1.60	2	2073
12:32:05	43.05	43.10	43.05	+1.65	3	2071
12:32:02	43.05	43.15	43.05	+1.65	1	2068
12:31:52	43.05	43.15	43.15	+1.75	2	2067
12:31:50	43.10	43.15	43.10	+1.70	1	2065
12:31:49	43.05	43.10	43.10	+1.70	1	2064
12:31:37	43.05	43.10	43.10	+1.70	1	2063
12:31:27	43.05	43.10	43.10	+1.70	1	2062
12:31:19	43.10	43.15	43.10	+1.70	4	2061
12:31:15	43.15	43.20	43.15	+1.75	1	2057
12:31:09	43.10	43.15	43.15	+1.75	1	2056
12:30:58	43.10	43.15	43.10	+1.70	1	2055
12:30:52	43.10	43.20	43.10	+1.70	1	2054
12:30:46	43.05	43.10	43.10	+1.70	3	2053
12:30:39	42.95	43.10	43.10	+1.70	1	2050
12:30:21	43.05	43.10	43.05	+1.65	1	2049
12:30:21	42.85	42.90	43.05	+1.65	3	2048
12:30:21	42.85	42.90	42.95	+1.55	1	2045
12:30:21	42.85	42.90	42.90	+1.50	1	2044
12:28:46	42.85	42.90	42.90	+1.50	1	2043
12:27:51	42.80	42.85	42.85	+1.45	1	2042
12:25:38	42.75	42.90	42.90	+1.50	1	2041
12:25:37	42.80	42.90	42.80	+1.40	3	2040
12:22:58	42.80	42.90	42.80	+1.40	1	2037
12:21:27	42.80	42.85	42.80	+1.40	3	2036
12:21:01	42.80	42.85	42.80	+1.40	1	2033
12:20:35	42.80	42.85	42.80	+1.40	3	2032
12:19:32	42.80	42.85	42.80	+1.40	2	2029
12:19:12	42.80	42.85	42.80	+1.40	8	2027
12:18:41	42.85	42.90	42.85	+1.45	9	2019
12:18:41	42.85	42.90	42.85	+1.45	1	2010
12:17:43	42.85	42.90	42.85	+1.45	2	2009
12:17:24	42.85	42.95	42.85	+1.45	1	2007
12:16:57	42.85	42.95	42.85	+1.45	5	2006
12:16:45	42.90	42.95	42.90	+1.50	2	2001
12:15:59	42.85	42.90	42.90	+1.50	1	1999
12:15:53	42.85	42.90	42.90	+1.50	1	1998
12:14:19	42.90	42.95	42.90	+1.50	1	1997
12:11:47	42.85	42.95	42.85	+1.45	1	1996
12:11:44	42.85	42.90	42.90	+1.50	1	1995
12:10:01	42.80	42.85	42.85	+1.45	1	1994
12:07:29	42.80	42.90	42.80	+1.40	1	1993
12:05:08	42.80	42.90	42.80	+1.40	1	1992
12:03:43	42.85	42.90	42.85	+1.45	1	1991
12:03:43	42.80	42.85	42.85	+1.45	2	1990
12:02:33	42.80	42.85	42.80	+1.40	1	1988
12:02:08	42.80	42.85	42.80	+1.40	2	1987
12:01:55	42.80	42.85	42.80	+1.40	1	1985
12:01:55	42.80	42.85	42.80	+1.40	1	1984
12:01:26	42.80	42.90	42.80	+1.40	10	1983
12:00:22	42.85	42.90	42.80	+1.40	2	1973
12:00:22	42.85	42.90	42.85	+1.45	1	1971
12:00:10	42.80	42.90	42.80	+1.40	1	1970
11:59:52	42.80	42.90	42.80	+1.40	1	1969
11:59:30	42.85	42.90	42.85	+1.45	6	1968
11:59:30	42.85	42.90	42.85	+1.45	3	1962
11:59:30	42.85	42.90	42.85	+1.45	1	1959
11:57:50	42.95	43.00	42.90	+1.50	10	1958
11:57:50	42.95	43.00	42.95	+1.55	8	1948
11:57:31	42.95	43.05	42.95	+1.55	2	1940
11:56:41	42.95	43.00	43.00	+1.60	1	1938
11:56:13	43.00	43.10	43.00	+1.60	9	1937
11:56:13	43.00	43.15	43.00	+1.60	10	1928
11:55:57	43.05	43.15	43.05	+1.65	1	1918
11:54:45	43.05	43.15	43.05	+1.65	6	1917
11:52:37	43.05	43.15	43.05	+1.65	1	1911
11:50:40	43.05	43.15	43.05	+1.65	1	1910
11:48:47	43.05	43.15	43.05	+1.65	1	1909
11:48:17	43.15	43.20	43.15	+1.75	1	1908
11:47:51	43.15	43.25	43.15	+1.75	9	1907
11:47:35	43.20	43.30	43.20	+1.80	1	1898
11:45:49	43.15	43.30	43.30	+1.90	1	1897
11:44:20	43.05	43.20	43.40	+2.00	7	1896
11:44:20	43.05	43.20	43.35	+1.95	2	1889
11:44:20	43.05	43.20	43.30	+1.90	3	1887
11:44:20	43.05	43.20	43.25	+1.85	4	1884
11:44:20	43.05	43.20	43.20	+1.80	4	1880
11:39:57	43.00	43.15	43.15	+1.75	1	1876
11:39:30	43.05	43.15	43.05	+1.65	3	1875
11:38:06	43.05	43.15	43.15	+1.75	1	1872
11:34:47	43.05	43.10	43.05	+1.65	2	1871
11:34:21	43.05	43.20	43.05	+1.65	1	1869
11:32:32	43.00	43.05	43.05	+1.65	1	1868
11:32:22	42.95	43.00	43.00	+1.60	1	1867
11:32:15	43.00	43.05	43.00	+1.60	1	1866
11:31:42	43.00	43.05	43.00	+1.60	2	1865
11:31:41	43.00	43.05	43.05	+1.65	1	1863
11:29:14	43.00	43.05	43.00	+1.60	17	1862
11:29:14	43.00	43.05	43.00	+1.60	1	1845
11:28:54	43.00	43.10	43.00	+1.60	1	1844
11:28:34	43.00	43.15	43.00	+1.60	1	1843
11:28:09	43.05	43.15	43.05	+1.65	2	1842
11:28:07	43.00	43.15	43.00	+1.60	1	1840
11:28:00	43.00	43.15	43.00	+1.60	3	1839
11:27:39	43.00	43.15	43.00	+1.60	1	1836
11:27:38	43.00	43.05	43.05	+1.65	1	1835
11:27:32	43.00	43.15	43.00	+1.60	1	1834
11:26:55	43.05	43.15	43.05	+1.65	1	1833
11:26:13	43.05	43.15	43.20	+1.80	1	1832
11:26:13	43.05	43.15	43.15	+1.75	1	1831
11:23:46	43.00	43.05	43.05	+1.65	3	1830
11:23:05	43.05	43.15	43.05	+1.65	8	1827
11:21:22	43.05	43.15	43.05	+1.65	10	1819
11:21:12	43.05	43.20	43.05	+1.65	2	1809
11:20:47	43.05	43.20	43.05	+1.65	1	1807
11:20:15	43.05	43.10	43.10	+1.70	1	1806
11:19:50	43.05	43.10	43.05	+1.65	2	1805
11:19:14	43.05	43.10	43.10	+1.70	1	1803
11:18:46	43.05	43.20	43.05	+1.65	1	1802
11:18:00	43.10	43.20	43.10	+1.70	6	1801
11:17:57	43.15	43.25	43.15	+1.75	5	1795
11:15:01	43.15	43.20	43.20	+1.80	1	1790
11:12:01	43.15	43.20	43.20	+1.80	1	1789
11:12:01	43.15	43.20	43.20	+1.80	10	1788
11:10:36	43.15	43.20	43.15	+1.75	1	1778
11:09:28	43.20	43.25	43.20	+1.80	1	1777
11:08:10	43.10	43.25	43.25	+1.85	1	1776
11:07:30	43.10	43.25	43.10	+1.70	1	1775
11:00:55	43.10	43.25	43.05	+1.65	1	1774
11:00:55	43.10	43.25	43.10	+1.70	1	1773
11:00:28	43.05	43.10	43.10	+1.70	1	1772
11:00:28	43.05	43.10	43.10	+1.70	1	1771
11:00:02	43.05	43.10	43.05	+1.65	1	1770
10:59:14	43.05	43.20	43.05	+1.65	10	1769
10:58:53	43.10	43.20	43.10	+1.70	1	1759
10:57:30	43.10	43.15	43.10	+1.70	1	1758
10:56:41	43.15	43.30	43.15	+1.75	1	1757
10:56:11	43.20	43.30	43.20	+1.80	2	1756
10:54:47	43.20	43.30	43.30	+1.90	1	1754
10:54:46	43.30	43.35	43.30	+1.90	1	1753
10:54:40	43.35	43.40	43.35	+1.95	1	1752
10:54:40	43.35	43.40	43.35	+1.95	1	1751
10:53:18	43.25	43.35	43.35	+1.95	1	1750
10:53:17	43.20	43.25	43.35	+1.95	1	1749
10:53:17	43.20	43.25	43.30	+1.90	2	1748
10:53:17	43.20	43.25	43.25	+1.85	2	1746
10:52:54	43.15	43.20	43.20	+1.80	1	1744
10:52:48	43.15	43.20	43.15	+1.75	1	1743
10:52:47	43.15	43.20	43.20	+1.80	1	1742
10:46:28	43.20	43.25	43.20	+1.80	1	1741
10:45:56	43.10	43.20	43.20	+1.80	1	1740
10:45:54	43.15	43.30	43.15	+1.75	1	1739
10:45:51	43.10	43.20	43.20	+1.80	2	1738
10:45:51	43.05	43.10	43.10	+1.70	4	1736
10:45:35	43.15	43.20	43.10	+1.70	1	1732
10:45:35	43.15	43.20	43.15	+1.75	2	1731
10:44:54	43.20	43.30	43.20	+1.80	1	1729
10:44:42	43.20	43.30	43.20	+1.80	3	1728
10:44:40	43.20	43.30	43.20	+1.80	1	1725
10:44:28	43.25	43.35	43.25	+1.85	1	1724
10:44:27	43.30	43.35	43.25	+1.85	1	1723
10:44:27	43.30	43.35	43.30	+1.90	1	1722
10:44:27	43.35	43.40	43.35	+1.95	6	1721
10:44:27	43.35	43.40	43.35	+1.95	6	1715
10:41:39	43.40	43.45	43.40	+2.00	2	1709
10:41:04	43.35	43.40	43.40	+2.00	3	1707
10:40:26	43.35	43.45	43.45	+2.05	1	1704
10:39:46	43.40	43.50	43.40	+2.00	1	1703
10:39:40	43.40	43.50	43.40	+2.00	1	1702
10:39:40	43.45	43.50	43.45	+2.05	2	1701
10:39:32	43.50	43.55	43.50	+2.10	1	1699
10:39:31	43.50	43.55	43.50	+2.10	5	1698
10:39:17	43.50	43.55	43.55	+2.15	1	1693
10:38:20	43.55	43.60	43.60	+2.20	1	1692
10:38:17	43.50	43.55	43.60	+2.20	1	1691
10:38:17	43.50	43.55	43.55	+2.15	4	1690
10:38:08	43.50	43.55	43.55	+2.15	2	1686
10:37:38	43.50	43.55	43.55	+2.15	1	1684
10:37:35	43.55	43.60	43.55	+2.15	2	1683
10:37:10	43.50	43.55	43.55	+2.15	1	1681
10:37:07	43.50	43.55	43.55	+2.15	2	1680
10:36:05	43.45	43.55	43.55	+2.15	1	1678
10:35:55	43.55	43.60	43.50	+2.10	1	1677
10:35:55	43.55	43.60	43.55	+2.15	1	1676
10:35:55	43.55	43.60	43.55	+2.15	2	1675
10:35:40	43.60	43.65	43.60	+2.20	1	1673
10:35:26	43.60	43.70	43.70	+2.30	2	1672
10:35:00	43.55	43.70	43.70	+2.30	1	1670
10:34:16	43.65	43.70	43.65	+2.25	1	1669
10:34:06	43.65	43.70	43.70	+2.30	3	1668
10:34:03	43.65	43.70	43.70	+2.30	1	1665
10:33:51	43.65	43.70	43.70	+2.30	1	1664
10:33:34	43.65	43.80	43.65	+2.25	1	1663
10:33:30	43.70	43.80	43.70	+2.30	1	1662
10:33:29	43.70	43.75	43.80	+2.40	1	1661
10:33:29	43.70	43.75	43.75	+2.35	1	1660
10:33:27	43.70	43.75	43.75	+2.35	1	1659
10:33:04	43.80	43.85	43.80	+2.40	1	1658
10:33:01	43.80	43.85	43.85	+2.45	1	1657
10:32:48	43.80	43.85	43.85	+2.45	1	1656
10:32:40	43.70	43.75	43.90	+2.50	1	1655
10:32:40	43.70	43.75	43.85	+2.45	1	1654
10:32:40	43.70	43.75	43.80	+2.40	7	1653
10:32:40	43.70	43.75	43.75	+2.35	1	1646
10:32:32	43.80	43.85	43.80	+2.40	5	1645
10:32:32	43.80	43.85	43.85	+2.45	1	1640
10:32:30	43.80	43.85	43.80	+2.40	1	1639
10:32:24	43.80	43.85	43.80	+2.40	1	1638
10:32:23	43.80	43.85	43.85	+2.45	1	1637
10:32:18	43.80	43.85	43.80	+2.40	1	1636
10:32:17	43.70	43.80	43.80	+2.40	5	1635
10:32:13	43.70	43.80	43.70	+2.30	1	1630
10:32:07	43.70	43.80	43.80	+2.40	5	1629
10:32:07	43.70	43.80	43.80	+2.40	2	1624
10:32:07	43.70	43.80	43.70	+2.30	1	1622
10:31:57	43.70	43.80	43.70	+2.30	1	1621
10:31:49	43.70	43.75	43.70	+2.30	1	1620
10:31:46	43.75	43.80	43.75	+2.35	4	1619
10:31:46	43.65	43.70	43.70	+2.30	1	1615
10:31:40	43.65	43.70	43.70	+2.30	2	1614
10:31:31	43.55	43.60	43.70	+2.30	1	1612
10:31:31	43.55	43.60	43.65	+2.25	1	1611
10:31:31	43.55	43.60	43.60	+2.20	11	1610
10:31:31	43.50	43.55	43.55	+2.15	4	1599
10:31:31	43.25	43.50	43.50	+2.10	4	1595
10:31:31	43.25	43.50	43.50	+2.10	7	1591
10:31:31	43.20	43.25	43.50	+2.10	61	1584
10:31:31	43.20	43.25	43.45	+2.05	11	1523
10:31:31	43.20	43.25	43.40	+2.00	14	1512
10:31:31	43.20	43.25	43.35	+1.95	8	1498
10:31:31	43.20	43.25	43.30	+1.90	5	1490
10:31:31	43.20	43.25	43.25	+1.85	1	1485
10:31:03	43.20	43.25	43.25	+1.85	1	1484
10:30:40	43.05	43.20	43.20	+1.80	3	1483
10:29:33	43.15	43.20	43.15	+1.75	1	1480
10:29:32	43.05	43.15	43.15	+1.75	1	1479
10:29:27	43.10	43.15	43.10	+1.70	1	1478
10:29:17	43.10	43.15	43.10	+1.70	1	1477
10:27:52	43.05	43.10	43.10	+1.70	2	1476
10:27:48	43.05	43.10	43.10	+1.70	2	1474
10:27:30	43.10	43.20	43.10	+1.70	2	1472
10:27:03	43.20	43.30	43.20	+1.80	21	1470
10:23:53	43.20	43.30	43.30	+1.90	1	1449
10:23:16	43.25	43.30	43.25	+1.85	1	1448
10:22:32	43.20	43.25	43.25	+1.85	2	1447
10:20:42	43.25	43.30	43.25	+1.85	1	1445
10:20:33	43.25	43.30	43.25	+1.85	1	1444
10:19:37	43.25	43.30	43.25	+1.85	1	1443
10:19:36	43.25	43.30	43.30	+1.90	2	1442
10:19:14	43.25	43.30	43.30	+1.90	1	1440
10:19:07	43.20	43.25	43.25	+1.85	1	1439
10:19:05	43.20	43.25	43.20	+1.80	4	1438
10:18:24	43.20	43.25	43.25	+1.85	4	1434
10:18:18	43.05	43.20	43.20	+1.80	4	1430
10:17:48	43.05	43.20	43.05	+1.65	1	1426
10:17:48	43.05	43.20	43.05	+1.65	1	1425
10:17:23	43.15	43.20	43.15	+1.75	1	1424
10:15:55	43.15	43.20	43.20	+1.80	2	1423
10:15:49	43.15	43.20	43.20	+1.80	1	1421
10:15:13	43.20	43.25	43.20	+1.80	3	1420
10:14:14	43.20	43.25	43.25	+1.85	1	1417
10:14:00	43.10	43.20	43.20	+1.80	1	1416
10:13:12	43.10	43.20	43.20	+1.80	1	1415
10:12:05	43.00	43.15	43.15	+1.75	4	1414
10:11:40	43.00	43.15	43.15	+1.75	1	1410
10:11:37	43.00	43.15	43.00	+1.60	6	1409
10:11:33	43.00	43.15	43.00	+1.60	1	1403
10:11:29	43.10	43.15	43.10	+1.70	2	1402
10:11:23	43.05	43.15	43.05	+1.65	2	1400
10:09:43	43.00	43.15	43.15	+1.75	2	1398
10:09:35	43.05	43.15	43.05	+1.65	1	1396
10:09:20	43.10	43.20	43.10	+1.70	5	1395
10:09:01	43.15	43.25	43.15	+1.75	1	1390
10:08:51	43.15	43.25	43.15	+1.75	1	1389
10:08:39	43.10	43.25	43.25	+1.85	1	1388
10:08:24	43.10	43.20	43.20	+1.80	3	1387
10:08:05	43.10	43.20	43.20	+1.80	2	1384
10:07:14	43.05	43.20	43.20	+1.80	1	1382
10:06:35	43.20	43.25	43.20	+1.80	1	1381
10:06:35	43.20	43.25	43.20	+1.80	3	1380
10:06:32	43.20	43.25	43.20	+1.80	3	1377
10:05:53	43.20	43.30	43.20	+1.80	3	1374
10:05:22	43.10	43.20	43.20	+1.80	2	1371
10:04:31	43.20	43.30	43.30	+1.90	1	1369
10:04:20	43.20	43.30	43.30	+1.90	1	1368
10:04:15	43.25	43.30	43.25	+1.85	3	1367
10:04:15	43.25	43.30	43.25	+1.85	1	1364
10:03:54	43.30	43.35	43.30	+1.90	2	1363
10:03:51	43.30	43.35	43.30	+1.90	10	1361
10:03:39	43.30	43.40	43.30	+1.90	5	1351
10:03:29	43.25	43.30	43.30	+1.90	3	1346
10:03:12	43.30	43.40	43.30	+1.90	2	1343
10:02:57	43.20	43.30	43.35	+1.95	1	1341
10:02:57	43.20	43.30	43.30	+1.90	4	1340
10:02:54	43.35	43.40	43.35	+1.95	7	1336
10:02:54	43.35	43.40	43.35	+1.95	1	1329
10:02:44	43.35	43.45	43.45	+2.05	1	1328
10:02:43	43.40	43.50	43.40	+2.00	1	1327
10:02:43	43.40	43.50	43.40	+2.00	2	1326
10:02:35	43.40	43.50	43.50	+2.10	1	1324
10:02:33	43.40	43.50	43.50	+2.10	1	1323
10:02:31	43.40	43.50	43.50	+2.10	4	1322
10:02:30	43.45	43.50	43.45	+2.05	2	1318
10:02:28	43.35	43.40	43.50	+2.10	8	1316
10:02:28	43.35	43.40	43.45	+2.05	6	1308
10:02:28	43.35	43.40	43.40	+2.00	1	1302
10:02:18	43.35	43.45	43.45	+2.05	1	1301
10:02:16	43.35	43.45	43.45	+2.05	1	1300
10:02:13	43.40	43.45	43.40	+2.00	10	1299
10:02:13	43.40	43.45	43.40	+2.00	2	1289
10:02:12	43.40	43.45	43.45	+2.05	2	1287
10:02:12	43.40	43.45	43.45	+2.05	7	1285
10:02:11	43.40	43.45	43.45	+2.05	2	1278
10:02:11	43.35	43.40	43.40	+2.00	2	1276
10:02:11	43.35	43.40	43.40	+2.00	1	1274
10:02:11	43.35	43.40	43.40	+2.00	21	1273
10:02:11	43.35	43.40	43.40	+2.00	3	1252
10:02:11	43.20	43.25	43.35	+1.95	17	1249
10:02:11	43.20	43.25	43.30	+1.90	23	1232
10:02:11	43.20	43.25	43.25	+1.85	3	1209
10:02:06	43.25	43.30	43.25	+1.85	2	1206
10:02:01	43.25	43.30	43.30	+1.90	1	1204
10:01:55	43.25	43.30	43.25	+1.85	1	1203
10:01:54	43.20	43.30	43.30	+1.90	1	1202
10:01:50	43.20	43.30	43.30	+1.90	1	1201
10:01:42	43.20	43.30	43.30	+1.90	1	1200
10:01:41	43.15	43.25	43.30	+1.90	1	1199
10:01:41	43.15	43.25	43.25	+1.85	4	1198
10:01:25	43.05	43.10	43.25	+1.85	1	1194
10:01:25	43.05	43.10	43.20	+1.80	4	1193
10:01:25	43.05	43.10	43.15	+1.75	1	1189
10:01:25	43.05	43.10	43.10	+1.70	2	1188
10:01:02	43.05	43.10	43.05	+1.65	1	1186
10:00:58	43.00	43.05	43.05	+1.65	1	1185
10:00:58	43.00	43.05	43.05	+1.65	6	1184
10:00:52	43.00	43.05	43.05	+1.65	1	1178
10:00:47	43.00	43.05	43.05	+1.65	1	1177
10:00:45	43.00	43.05	43.00	+1.60	1	1176
10:00:40	42.95	43.05	42.95	+1.55	1	1175
10:00:15	43.00	43.05	43.00	+1.60	1	1174
10:00:15	43.00	43.05	43.00	+1.60	2	1173
10:00:15	43.00	43.05	43.00	+1.60	3	1171
09:59:37	42.95	43.00	43.00	+1.60	1	1168
09:59:37	43.00	43.05	43.00	+1.60	1	1167
09:59:37	43.00	43.05	43.00	+1.60	1	1166
09:59:06	43.00	43.05	43.00	+1.60	1	1165
09:58:52	43.00	43.05	43.00	+1.60	1	1164
09:58:47	42.85	42.95	42.95	+1.55	1	1163
09:58:23	42.85	42.95	42.85	+1.45	1	1162
09:58:03	42.85	42.95	42.95	+1.55	1	1161
09:58:03	42.85	42.95	42.95	+1.55	1	1160
09:57:53	42.85	42.95	42.85	+1.45	2	1159
09:57:53	42.90	43.00	42.90	+1.50	13	1157
09:57:53	42.90	43.00	42.90	+1.50	2	1144
09:57:35	42.90	43.00	42.90	+1.50	1	1142
09:57:29	42.90	43.00	43.00	+1.60	1	1141
09:57:22	42.95	43.00	42.95	+1.55	4	1140
09:57:06	42.95	43.00	42.95	+1.55	1	1136
09:57:06	42.95	43.00	42.95	+1.55	2	1135
09:57:06	42.95	43.00	42.95	+1.55	6	1133
09:57:03	43.00	43.05	43.00	+1.60	1	1127
09:56:56	43.00	43.05	43.00	+1.60	14	1126
09:56:45	43.00	43.05	43.05	+1.65	1	1112
09:56:45	43.00	43.05	43.05	+1.65	1	1111
09:56:36	43.00	43.05	43.05	+1.65	1	1110
09:56:26	43.00	43.05	43.00	+1.60	1	1109
09:56:26	43.00	43.05	43.05	+1.65	1	1108
09:56:05	42.95	43.00	43.05	+1.65	1	1107
09:56:05	42.95	43.00	43.00	+1.60	1	1106
09:55:57	42.95	43.00	42.95	+1.55	2	1105
09:55:56	42.95	43.00	43.00	+1.60	1	1103
09:55:42	42.95	43.05	42.95	+1.55	9	1102
09:55:37	42.90	42.95	42.95	+1.55	1	1093
09:55:34	42.90	42.95	42.95	+1.55	1	1092
09:55:25	42.90	42.95	42.95	+1.55	1	1091
09:55:20	42.90	42.95	42.90	+1.50	1	1090
09:55:11	42.90	42.95	42.95	+1.55	1	1089
09:55:06	42.90	42.95	42.90	+1.50	1	1088
09:55:06	42.90	42.95	42.90	+1.50	1	1087
09:55:05	42.90	43.00	43.00	+1.60	3	1086
09:55:02	42.90	43.00	43.00	+1.60	1	1083
09:55:01	42.90	43.00	42.90	+1.50	1	1082
09:55:01	42.90	43.00	43.00	+1.60	1	1081
09:55:00	42.90	43.00	43.00	+1.60	5	1080
09:55:00	42.90	43.00	42.90	+1.50	2	1075
09:54:58	42.90	43.00	43.00	+1.60	1	1073
09:54:58	42.95	43.00	42.95	+1.55	4	1072
09:54:57	42.95	43.00	43.00	+1.60	5	1068
09:54:57	43.00	43.10	43.00	+1.60	12	1063
09:54:57	43.10	43.15	43.10	+1.70	1	1051
09:54:52	43.00	43.15	43.00	+1.60	13	1050
09:54:50	43.05	43.15	43.05	+1.65	1	1037
09:54:45	43.00	43.15	43.15	+1.75	5	1036
09:54:41	43.15	43.20	43.15	+1.75	1	1031
09:54:39	43.15	43.20	43.15	+1.75	1	1030
09:54:39	43.00	43.20	43.20	+1.80	1	1029
09:54:35	43.00	43.15	43.20	+1.80	3	1028
09:54:35	43.00	43.15	43.15	+1.75	2	1025
09:54:33	43.05	43.15	43.05	+1.65	3	1023
09:54:32	43.05	43.15	43.15	+1.75	1	1020
09:54:27	43.00	43.15	43.15	+1.75	2	1019
09:54:22	43.15	43.20	43.15	+1.75	2	1017
09:54:18	43.00	43.15	43.15	+1.75	2	1015
09:54:18	43.00	43.15	43.15	+1.75	1	1013
09:54:18	43.00	43.15	43.00	+1.60	6	1012
09:54:17	43.05	43.20	43.05	+1.65	4	1006
09:54:17	43.10	43.20	43.10	+1.70	1	1002
09:54:15	43.05	43.20	43.20	+1.80	2	1001
09:54:15	43.20	43.25	43.20	+1.80	5	999
09:54:13	43.10	43.25	43.25	+1.85	1	994
09:54:12	43.15	43.25	43.15	+1.75	4	993
09:54:11	43.15	43.25	43.15	+1.75	3	989
09:54:11	43.10	43.25	43.25	+1.85	2	986
09:54:11	43.10	43.25	43.25	+1.85	2	984
09:54:10	43.05	43.20	43.20	+1.80	5	982
09:54:05	43.10	43.25	43.00	+1.60	7	977
09:54:05	43.10	43.25	43.05	+1.65	1	970
09:54:05	43.10	43.25	43.10	+1.70	1	969
09:54:04	43.10	43.25	43.25	+1.85	10	968
09:54:04	43.10	43.20	43.20	+1.80	1	958
09:54:04	43.15	43.25	43.15	+1.75	1	957
09:54:04	43.10	43.20	43.20	+1.80	1	956
09:54:04	43.10	43.20	43.20	+1.80	1	955
09:54:02	43.00	43.15	43.20	+1.80	4	954
09:54:02	43.00	43.15	43.15	+1.75	1	950
09:54:02	43.00	43.15	43.15	+1.75	1	949
09:54:02	43.00	43.15	43.15	+1.75	2	948
09:54:00	43.05	43.20	43.00	+1.60	1	946
09:54:00	43.05	43.20	43.05	+1.65	2	945
09:54:00	43.10	43.20	43.10	+1.70	7	943
09:54:00	43.10	43.25	43.10	+1.70	10	936
09:53:59	43.20	43.25	43.20	+1.80	1	926
09:53:59	43.10	43.25	43.25	+1.85	1	925
09:53:59	43.10	43.25	43.25	+1.85	1	924
09:53:57	43.20	43.25	43.20	+1.80	1	923
09:53:56	43.10	43.20	43.20	+1.80	1	922
09:53:56	43.20	43.30	43.20	+1.80	14	921
09:53:55	43.20	43.30	43.30	+1.90	1	907
09:53:54	43.25	43.30	43.25	+1.85	1	906
09:53:54	43.25	43.30	43.25	+1.85	2	905
09:53:51	43.20	43.30	43.30	+1.90	1	903
09:53:51	43.25	43.30	43.25	+1.85	2	902
09:53:51	43.25	43.35	43.25	+1.85	5	900
09:53:51	43.30	43.35	43.30	+1.90	1	895
09:53:50	43.30	43.35	43.30	+1.90	1	894
09:53:44	43.10	43.30	43.30	+1.90	1	893
09:53:44	43.25	43.30	43.25	+1.85	6	892
09:53:42	43.25	43.35	43.35	+1.95	1	886
09:53:41	43.25	43.30	43.30	+1.90	2	885
09:53:40	43.10	43.20	43.20	+1.80	1	883
09:53:40	43.25	43.30	43.20	+1.80	4	882
09:53:40	43.25	43.30	43.25	+1.85	2	878
09:53:40	43.25	43.30	43.30	+1.90	2	876
09:53:39	43.20	43.25	43.25	+1.85	1	874
09:53:38	43.25	43.30	43.25	+1.85	10	873
09:53:37	43.20	43.30	43.30	+1.90	2	863
09:53:37	43.20	43.30	43.30	+1.90	2	861
09:53:36	43.20	43.25	43.20	+1.80	2	859
09:53:36	43.10	43.25	43.25	+1.85	1	857
09:53:36	43.10	43.25	43.25	+1.85	1	856
09:53:36	43.10	43.25	43.25	+1.85	1	855
09:53:35	43.15	43.25	43.15	+1.75	4	854
09:53:35	43.20	43.30	43.20	+1.80	1	850
09:53:34	43.25	43.30	43.25	+1.85	2	849
09:53:34	43.25	43.30	43.25	+1.85	2	847
09:53:33	43.25	43.30	43.25	+1.85	1	845
09:53:32	43.20	43.30	43.20	+1.80	3	844
09:53:32	43.15	43.30	43.30	+1.90	3	841
09:53:31	43.15	43.30	43.30	+1.90	1	838
09:53:31	43.15	43.30	43.30	+1.90	1	837
09:53:31	43.25	43.30	43.25	+1.85	1	836
09:53:30	43.25	43.30	43.30	+1.90	1	835
09:53:27	43.20	43.30	43.30	+1.90	3	834
09:53:27	43.15	43.25	43.25	+1.85	3	831
09:53:25	43.15	43.25	43.25	+1.85	2	828
09:53:24	43.15	43.25	43.25	+1.85	3	826
09:53:23	43.05	43.20	43.20	+1.80	3	823
09:53:23	43.05	43.20	43.20	+1.80	2	820
09:53:22	43.15	43.20	43.15	+1.75	3	818
09:53:22	43.15	43.20	43.20	+1.80	1	815
09:53:20	43.15	43.20	43.15	+1.75	2	814
09:53:20	43.00	43.20	43.20	+1.80	3	812
09:53:19	43.00	43.15	43.15	+1.75	1	809
09:53:18	43.05	43.15	43.00	+1.60	6	808
09:53:18	43.05	43.15	43.05	+1.65	2	802
09:53:18	43.10	43.15	43.10	+1.70	1	800
09:53:16	43.05	43.15	43.05	+1.65	1	799
09:53:16	43.00	43.10	43.15	+1.75	1	798
09:53:16	43.00	43.10	43.10	+1.70	1	797
09:53:14	43.00	43.10	43.10	+1.70	1	796
09:53:14	42.95	43.10	43.10	+1.70	1	795
09:53:14	42.95	43.10	43.10	+1.70	1	794
09:53:14	42.95	43.10	43.10	+1.70	1	793
09:53:12	43.00	43.15	43.00	+1.60	4	792
09:53:12	43.00	43.10	43.10	+1.70	1	788
09:53:12	43.10	43.15	43.10	+1.70	1	787
09:53:12	43.05	43.15	43.05	+1.65	1	786
09:53:10	43.05	43.15	43.15	+1.75	1	785
09:53:10	43.05	43.15	43.15	+1.75	1	784
09:53:09	43.10	43.15	43.10	+1.70	2	783
09:53:07	43.05	43.20	43.05	+1.65	3	781
09:53:07	43.05	43.15	43.15	+1.75	1	778
09:53:04	43.00	43.10	43.10	+1.70	1	777
09:53:04	43.05	43.20	43.05	+1.65	1	776
09:53:04	43.15	43.20	43.15	+1.75	20	775
09:53:04	43.00	43.05	43.15	+1.75	8	755
09:53:04	43.00	43.05	43.10	+1.70	1	747
09:53:04	43.00	43.05	43.05	+1.65	1	746
09:53:02	43.00	43.05	43.00	+1.60	2	745
09:53:00	43.00	43.10	43.10	+1.70	1	743
09:53:00	42.90	42.95	42.95	+1.55	1	742
09:53:00	42.90	42.95	42.95	+1.55	1	741
09:53:00	42.90	42.95	42.95	+1.55	1	740
09:53:00	43.00	43.25	42.95	+1.55	2	739
09:53:00	43.00	43.25	43.00	+1.60	2	737
09:53:00	43.00	43.25	43.00	+1.60	10	735
09:53:00	43.05	43.25	43.05	+1.65	6	725
09:53:00	43.05	43.10	43.10	+1.70	1	719
09:52:59	43.20	43.25	43.20	+1.80	10	718
09:52:58	43.10	43.20	43.20	+1.80	1	708
09:52:57	43.20	43.25	43.20	+1.80	1	707
09:52:56	43.10	43.25	43.25	+1.85	2	706
09:52:55	43.05	43.20	43.20	+1.80	1	704
09:52:54	43.20	43.25	43.20	+1.80	1	703
09:52:54	43.20	43.25	43.20	+1.80	3	702
09:52:54	43.05	43.20	43.20	+1.80	6	699
09:52:54	43.05	43.20	43.20	+1.80	1	693
09:52:54	43.05	43.15	43.20	+1.80	6	692
09:52:54	43.05	43.15	43.15	+1.75	4	686
09:52:52	43.05	43.20	43.20	+1.80	1	682
09:52:51	43.05	43.20	43.20	+1.80	1	681
09:52:51	43.20	43.25	43.20	+1.80	1	680
09:52:50	43.05	43.25	43.25	+1.85	1	679
09:52:50	43.05	43.25	43.25	+1.85	1	678
09:52:50	43.20	43.25	43.20	+1.80	1	677
09:52:49	43.05	43.20	43.20	+1.80	2	676
09:52:48	43.05	43.10	43.20	+1.80	1	674
09:52:48	43.05	43.10	43.15	+1.75	1	673
09:52:48	43.05	43.10	43.10	+1.70	1	672
09:52:48	43.10	43.20	43.10	+1.70	2	671
09:52:48	43.15	43.25	43.15	+1.75	8	669
09:52:48	43.20	43.30	43.20	+1.80	6	661
09:52:48	43.20	43.30	43.30	+1.90	1	655
09:52:47	43.25	43.30	43.25	+1.85	1	654
09:52:46	43.20	43.30	43.30	+1.90	1	653
09:52:45	43.30	43.35	43.30	+1.90	1	652
09:52:45	43.20	43.25	43.25	+1.85	1	651
09:52:45	43.20	43.25	43.25	+1.85	1	650
09:52:45	43.20	43.30	43.30	+1.90	3	649
09:52:44	43.20	43.30	43.30	+1.90	1	646
09:52:44	43.30	43.35	43.30	+1.90	1	645
09:52:44	43.30	43.35	43.30	+1.90	1	644
09:52:44	43.30	43.35	43.30	+1.90	1	643
09:52:44	43.20	43.30	43.30	+1.90	1	642
09:52:43	43.20	43.30	43.30	+1.90	2	641
09:52:42	43.20	43.30	43.30	+1.90	1	639
09:52:42	43.20	43.30	43.30	+1.90	1	638
09:52:42	43.20	43.30	43.30	+1.90	1	637
09:52:42	43.20	43.30	43.30	+1.90	2	636
09:52:40	43.20	43.30	43.30	+1.90	2	634
09:52:40	43.25	43.30	43.25	+1.85	2	632
09:52:39	43.25	43.35	43.35	+1.95	1	630
09:52:39	43.25	43.35	43.35	+1.95	1	629
09:52:39	43.30	43.35	43.30	+1.90	1	628
09:52:39	43.30	43.35	43.30	+1.90	3	627
09:52:39	43.20	43.30	43.30	+1.90	2	624
09:52:39	43.20	43.30	43.30	+1.90	1	622
09:52:39	43.20	43.30	43.30	+1.90	2	621
09:52:39	43.20	43.30	43.30	+1.90	1	619
09:52:38	43.20	43.30	43.30	+1.90	1	618
09:52:38	43.20	43.25	43.30	+1.90	1	617
09:52:38	43.20	43.25	43.25	+1.85	2	616
09:52:38	43.20	43.25	43.25	+1.85	1	614
09:52:37	43.20	43.30	43.30	+1.90	1	613
09:52:37	43.20	43.30	43.30	+1.90	1	612
09:52:36	43.20	43.30	43.30	+1.90	1	611
09:52:35	43.20	43.30	43.30	+1.90	1	610
09:52:35	43.25	43.30	43.25	+1.85	1	609
09:52:35	43.25	43.35	43.35	+1.95	2	608
09:52:35	43.25	43.30	43.30	+1.90	1	606
09:52:35	43.25	43.35	43.35	+1.95	1	605
09:52:34	43.30	43.40	43.30	+1.90	25	604
09:52:34	43.35	43.40	43.35	+1.95	1	579
09:52:33	43.30	43.40	43.40	+2.00	1	578
09:52:33	43.30	43.40	43.30	+1.90	2	577
09:52:33	43.30	43.35	43.40	+2.00	1	575
09:52:33	43.30	43.35	43.35	+1.95	4	574
09:52:32	43.35	43.40	43.35	+1.95	1	570
09:52:30	43.30	43.35	43.35	+1.95	1	569
09:52:30	43.30	43.35	43.35	+1.95	2	568
09:52:30	43.30	43.35	43.35	+1.95	1	566
09:52:30	43.30	43.35	43.35	+1.95	1	565
09:52:29	43.20	43.30	43.30	+1.90	4	564
09:52:27	43.20	43.30	43.30	+1.90	1	560
09:52:27	43.20	43.30	43.30	+1.90	1	559
09:52:27	43.20	43.30	43.30	+1.90	2	558
09:52:27	43.25	43.30	43.25	+1.85	3	556
09:52:26	43.25	43.30	43.30	+1.90	2	553
09:52:26	43.25	43.30	43.30	+1.90	1	551
09:52:25	43.25	43.30	43.30	+1.90	1	550
09:52:25	43.25	43.30	43.30	+1.90	1	549
09:52:25	43.25	43.30	43.30	+1.90	3	548
09:52:24	43.25	43.30	43.30	+1.90	2	545
09:52:24	43.25	43.30	43.30	+1.90	1	543
09:52:24	43.25	43.30	43.30	+1.90	1	542
09:52:23	43.25	43.30	43.30	+1.90	1	541
09:52:22	43.20	43.30	43.20	+1.80	1	540
09:52:22	43.20	43.30	43.30	+1.90	1	539
09:52:22	43.20	43.30	43.30	+1.90	3	538
09:52:22	43.25	43.30	43.25	+1.85	1	535
09:52:21	43.25	43.30	43.25	+1.85	1	534
09:52:20	43.20	43.30	43.30	+1.90	2	533
09:52:20	43.20	43.30	43.30	+1.90	1	531
09:52:19	43.20	43.30	43.30	+1.90	1	530
09:52:19	43.20	43.30	43.30	+1.90	1	529
09:52:18	43.20	43.25	43.25	+1.85	1	528
09:52:18	43.15	43.25	43.25	+1.85	1	527
09:52:18	43.20	43.30	43.20	+1.80	1	526
09:52:17	43.20	43.25	43.30	+1.90	1	525
09:52:17	43.20	43.25	43.25	+1.85	1	524
09:52:16	43.20	43.30	43.30	+1.90	1	523
09:52:16	43.20	43.30	43.30	+1.90	1	522
09:52:16	43.20	43.25	43.25	+1.85	1	521
09:52:16	43.25	43.30	43.25	+1.85	1	520
09:52:16	43.25	43.30	43.25	+1.85	1	519
09:52:14	43.15	43.25	43.30	+1.90	1	518
09:52:14	43.15	43.25	43.25	+1.85	2	517
09:52:12	43.25	43.30	43.25	+1.85	1	515
09:52:12	43.25	43.30	43.25	+1.85	1	514
09:52:12	43.25	43.30	43.25	+1.85	1	513
09:52:11	43.15	43.25	43.25	+1.85	1	512
09:52:11	43.15	43.25	43.25	+1.85	1	511
09:52:10	43.25	43.30	43.25	+1.85	1	510
09:52:09	43.25	43.30	43.25	+1.85	1	509
09:52:09	43.25	43.30	43.30	+1.90	1	508
09:52:08	43.10	43.15	43.25	+1.85	1	507
09:52:08	43.10	43.15	43.15	+1.75	1	506
09:52:08	43.25	43.30	43.25	+1.85	2	505
09:52:07	43.10	43.25	43.25	+1.85	1	503
09:52:04	43.25	43.30	43.25	+1.85	1	502
09:52:03	43.25	43.30	43.25	+1.85	1	501
09:52:03	43.10	43.25	43.25	+1.85	4	500
09:52:01	43.15	43.20	43.20	+1.80	1	496
09:52:01	43.10	43.15	43.20	+1.80	4	495
09:52:01	43.10	43.15	43.15	+1.75	4	491
09:52:01	43.10	43.15	43.15	+1.75	1	487
09:51:59	43.10	43.15	43.15	+1.75	3	486
09:51:59	42.85	43.00	43.10	+1.70	10	483
09:51:59	42.85	43.00	43.05	+1.65	5	473
09:51:59	42.85	43.00	43.00	+1.60	4	468
09:51:40	42.95	43.05	42.95	+1.55	1	464
09:51:39	42.85	43.00	43.00	+1.60	1	463
09:51:39	42.85	43.00	43.00	+1.60	1	462
09:51:36	42.85	43.00	43.00	+1.60	1	461
09:51:34	42.85	43.00	43.00	+1.60	1	460
09:51:31	43.00	43.05	43.00	+1.60	1	459
09:51:29	43.00	43.05	43.00	+1.60	1	458
09:51:17	43.00	43.10	43.00	+1.60	2	457
09:50:18	42.85	42.95	43.00	+1.60	7	455
09:50:18	42.85	42.95	42.95	+1.55	3	448
09:50:14	42.85	42.90	42.90	+1.50	1	445
09:49:22	42.85	42.90	42.90	+1.50	1	444
09:49:07	42.75	42.85	42.85	+1.45	2	443
09:47:50	42.60	42.70	42.70	+1.30	5	441
09:47:50	42.60	42.70	42.70	+1.30	1	436
09:47:48	42.60	42.70	42.70	+1.30	3	435
09:47:48	42.75	42.90	42.70	+1.30	5	432
09:47:48	42.75	42.90	42.75	+1.35	2	427
09:46:26	42.65	42.70	42.70	+1.30	1	425
09:46:17	42.70	42.90	42.70	+1.30	1	424
09:45:29	42.70	42.90	42.70	+1.30	1	423
09:45:25	42.65	42.80	42.80	+1.40	1	422
09:44:42	42.55	42.70	42.70	+1.30	1	421
09:44:21	42.55	42.60	42.60	+1.20	1	420
09:44:00	42.55	42.60	42.60	+1.20	2	419
09:43:52	42.55	42.60	42.60	+1.20	1	417
09:43:46	42.60	42.70	42.60	+1.20	1	416
09:42:37	42.60	42.70	42.60	+1.20	1	415
09:42:06	42.65	42.80	42.65	+1.25	2	414
09:42:06	42.70	42.80	42.70	+1.30	1	412
09:41:06	42.80	42.95	42.80	+1.40	1	411
09:40:52	42.60	42.70	42.70	+1.30	7	410
09:40:50	42.55	42.65	42.65	+1.25	1	403
09:40:46	42.55	42.60	42.60	+1.20	2	402
09:40:29	42.55	42.60	42.60	+1.20	1	400
09:40:08	42.60	42.70	42.60	+1.20	3	399
09:39:46	42.65	42.70	42.65	+1.25	2	396
09:39:18	42.70	42.85	42.70	+1.30	1	394
09:38:56	42.80	42.95	42.80	+1.40	5	393
09:38:28	42.80	42.95	42.95	+1.55	1	388
09:38:07	42.80	42.95	42.95	+1.55	1	387
09:37:47	42.80	42.90	42.90	+1.50	1	386
09:37:43	42.90	42.95	42.90	+1.50	1	385
09:37:38	42.80	42.90	42.90	+1.50	1	384
09:37:18	42.90	42.95	42.90	+1.50	1	383
09:37:16	42.90	42.95	42.90	+1.50	1	382
09:37:07	42.80	42.90	42.90	+1.50	3	381
09:36:07	42.80	42.90	42.80	+1.40	1	378
09:34:47	42.80	42.85	42.80	+1.40	1	377
09:33:59	42.90	42.95	42.90	+1.50	1	376
09:33:44	42.90	42.95	42.90	+1.50	1	375
09:33:21	42.90	42.95	42.90	+1.50	1	374
09:32:05	42.80	42.95	42.95	+1.55	2	373
09:31:53	42.90	43.00	42.90	+1.50	1	371
09:31:52	42.90	43.00	42.90	+1.50	1	370
09:31:28	42.90	43.00	43.00	+1.60	1	369
09:31:23	42.90	43.00	43.00	+1.60	1	368
09:30:44	42.90	43.05	43.05	+1.65	1	367
09:30:36	43.00	43.10	43.00	+1.60	1	366
09:30:36	43.00	43.10	43.00	+1.60	1	365
09:30:33	43.00	43.10	43.10	+1.70	1	364
09:30:14	43.10	43.15	43.05	+1.65	1	363
09:30:14	43.10	43.15	43.10	+1.70	2	362
09:30:13	43.05	43.10	43.10	+1.70	2	360
09:30:10	43.00	43.10	43.10	+1.70	4	358
09:30:08	42.95	43.10	43.10	+1.70	2	354
09:30:08	42.90	43.05	43.05	+1.65	1	352
09:29:57	43.10	43.15	43.10	+1.70	1	351
09:29:57	43.10	43.15	43.10	+1.70	1	350
09:29:51	43.10	43.15	43.10	+1.70	1	349
09:29:29	43.10	43.20	43.10	+1.70	1	348
09:29:24	43.10	43.20	43.10	+1.70	1	347
09:29:19	42.90	43.10	43.10	+1.70	2	346
09:29:00	42.90	43.05	43.10	+1.70	1	344
09:29:00	42.90	43.05	43.05	+1.65	2	343
09:29:00	42.90	43.00	43.00	+1.60	3	341
09:28:19	42.90	43.00	43.00	+1.60	1	338
09:28:19	42.90	43.00	43.00	+1.60	1	337
09:28:16	43.00	43.05	43.00	+1.60	1	336
09:28:13	43.00	43.05	43.00	+1.60	1	335
09:28:07	42.95	43.00	43.00	+1.60	3	334
09:28:07	42.95	43.00	43.00	+1.60	7	331
09:28:06	42.95	43.00	42.95	+1.55	2	324
09:28:00	42.85	42.90	42.90	+1.50	2	322
09:27:58	42.90	43.00	42.90	+1.50	1	320
09:27:55	42.90	43.00	43.00	+1.60	1	319
09:27:48	42.90	43.00	43.00	+1.60	1	318
09:27:47	42.90	42.95	42.95	+1.55	3	317
09:27:29	42.70	42.90	42.90	+1.50	2	314
09:27:28	42.85	42.90	42.85	+1.45	1	312
09:26:35	42.65	42.70	42.70	+1.30	1	311
09:26:35	42.70	42.90	42.70	+1.30	1	310
09:26:34	42.50	42.70	42.90	+1.50	3	309
09:26:34	42.50	42.70	42.85	+1.45	1	306
09:26:34	42.50	42.70	42.80	+1.40	3	305
09:26:34	42.50	42.70	42.75	+1.35	1	302
09:26:34	42.50	42.70	42.70	+1.30	2	301
09:26:25	42.70	42.75	42.70	+1.30	1	299
09:26:00	42.55	42.60	42.60	+1.20	7	298
09:25:55	42.45	42.55	42.55	+1.15	5	291
09:25:55	42.40	42.50	42.50	+1.10	15	286
09:25:53	42.40	42.50	42.50	+1.10	1	271
09:25:51	42.40	42.50	42.50	+1.10	2	270
09:25:51	42.30	42.40	42.40	+1.00	4	268
09:25:28	42.30	42.35	42.35	+0.95	1	264
09:24:59	42.25	42.30	42.30	+0.90	2	263
09:22:28	42.30	42.35	42.30	+0.90	1	261
09:20:46	42.35	42.40	42.35	+0.95	3	260
09:20:01	42.35	42.40	42.35	+0.95	1	257
09:19:49	42.35	42.40	42.35	+0.95	1	256
09:19:13	42.35	42.40	42.35	+0.95	1	255
09:17:49	42.35	42.40	42.35	+0.95	1	254
09:17:39	42.35	42.40	42.40	+1.00	1	253
09:17:36	42.35	42.40	42.40	+1.00	1	252
09:17:31	42.35	42.40	42.40	+1.00	1	251
09:16:39	42.40	42.45	42.40	+1.00	1	250
09:16:22	42.35	42.40	42.40	+1.00	1	249
09:16:17	42.20	42.30	42.30	+0.90	8	248
09:16:17	42.20	42.30	42.30	+0.90	3	240
09:16:17	42.20	42.30	42.30	+0.90	10	237
09:16:11	42.15	42.30	42.30	+0.90	1	227
09:16:11	42.10	42.25	42.25	+0.85	6	226
09:16:07	42.05	42.10	42.10	+0.70	3	220
09:16:07	42.10	42.25	42.10	+0.70	2	217
09:15:58	42.00	42.15	42.15	+0.75	1	215
09:15:58	42.05	42.20	42.00	+0.60	3	214
09:15:58	42.05	42.20	42.05	+0.65	3	211
09:15:53	42.10	42.25	42.10	+0.70	2	208
09:15:50	42.10	42.25	42.25	+0.85	1	206
09:15:31	42.20	42.30	42.10	+0.70	6	205
09:15:31	42.20	42.30	42.15	+0.75	5	199
09:15:31	42.20	42.30	42.20	+0.80	2	194
09:14:54	42.30	42.40	42.30	+0.90	1	192
09:14:49	42.30	42.45	42.30	+0.90	1	191
09:14:13	42.50	42.55	42.50	+1.10	5	190
09:14:02	42.55	42.60	42.55	+1.15	1	185
09:13:22	42.45	42.60	42.60	+1.20	1	184
09:13:08	42.45	42.60	42.60	+1.20	1	183
09:12:54	42.40	42.60	42.60	+1.20	3	182
09:12:23	42.60	42.75	42.75	+1.35	1	179
09:12:20	42.50	42.70	42.70	+1.30	1	178
09:12:19	42.40	42.60	42.60	+1.20	1	177
09:11:38	42.20	42.30	42.30	+0.90	1	176
09:11:23	42.30	42.50	42.25	+0.85	1	175
09:11:23	42.30	42.50	42.30	+0.90	1	174
09:11:18	42.45	42.55	42.45	+1.05	1	173
09:11:17	42.50	42.55	42.50	+1.10	1	172
09:10:30	42.50	42.60	42.50	+1.10	10	171
09:10:27	42.70	42.80	42.55	+1.15	2	161
09:10:05	42.60	42.75	42.60	+1.20	1	159
09:09:57	42.70	42.80	42.70	+1.30	2	158
09:09:57	42.70	42.80	42.70	+1.30	1	156
09:09:35	42.80	42.85	42.80	+1.40	2	155
09:09:14	42.80	42.90	42.80	+1.40	1	153
09:09:13	42.85	42.90	42.85	+1.45	1	152
09:08:45	42.80	42.85	42.85	+1.45	1	151
09:08:45	42.80	42.85	42.80	+1.40	2	150
09:08:40	42.60	42.80	42.60	+1.20	1	148
09:08:37	42.65	42.80	42.65	+1.25	1	147
09:08:28	42.65	42.80	42.65	+1.25	1	146
09:08:17	42.80	42.85	42.70	+1.30	1	145
09:08:17	42.80	42.85	42.80	+1.40	1	144
09:08:03	42.70	42.80	42.80	+1.40	1	143
09:08:03	42.75	42.85	42.75	+1.35	1	142
09:07:34	42.60	42.80	42.80	+1.40	1	141
09:07:32	42.70	42.80	42.70	+1.30	1	140
09:07:10	42.80	42.85	42.85	+1.45	1	139
09:06:36	42.65	42.80	42.80	+1.40	4	138
09:06:36	42.60	42.75	42.75	+1.35	1	134
09:06:36	42.60	42.75	42.75	+1.35	2	133
09:06:32	42.55	42.75	42.60	+1.20	1	131
09:05:55	42.55	42.75	42.55	+1.15	2	130
09:05:43	42.60	42.80	42.60	+1.20	1	128
09:05:37	42.75	42.80	42.75	+1.35	1	127
09:05:20	42.80	43.00	42.75	+1.35	1	126
09:05:20	42.80	43.00	42.80	+1.40	1	125
09:05:16	42.75	42.80	42.80	+1.40	1	124
09:05:16	42.80	43.00	42.80	+1.40	1	123
09:04:57	42.80	43.05	43.05	+1.65	1	122
09:04:48	43.00	43.20	42.95	+1.55	1	121
09:04:48	43.00	43.20	43.00	+1.60	1	120
09:04:42	43.05	43.20	43.20	+1.80	1	119
09:04:42	43.00	43.20	43.20	+1.80	1	118
09:04:34	42.95	43.20	43.20	+1.80	2	117
09:04:31	43.05	43.25	43.05	+1.65	2	115
09:04:29	43.05	43.20	43.20	+1.80	1	113
09:04:29	43.15	43.30	43.15	+1.75	4	112
09:04:26	43.30	43.40	43.30	+1.90	1	108
09:04:23	43.30	43.40	43.40	+2.00	1	107
09:04:21	43.30	43.40	43.30	+1.90	1	106
09:04:21	43.35	43.40	43.35	+1.95	2	105
09:04:20	43.30	43.35	43.35	+1.95	1	103
09:04:20	43.15	43.25	43.30	+1.90	3	102
09:04:20	43.15	43.25	43.25	+1.85	1	99
09:04:20	43.15	43.30	43.30	+1.90	2	98
09:04:11	43.15	43.30	43.30	+1.90	1	96
09:04:11	43.15	43.30	43.15	+1.75	2	95
09:04:09	43.20	43.30	43.15	+1.75	1	93
09:04:09	43.20	43.30	43.20	+1.80	1	92
09:04:07	43.25	43.30	43.30	+1.90	1	91
09:04:06	43.20	43.25	43.25	+1.85	1	90
09:04:06	43.00	43.10	43.20	+1.80	4	89
09:04:06	43.00	43.10	43.15	+1.75	2	85
09:04:06	43.00	43.10	43.10	+1.70	3	83
09:04:05	43.00	43.15	43.00	+1.60	4	80
09:04:05	43.00	43.15	43.00	+1.60	3	76
09:04:00	43.00	43.15	43.15	+1.75	1	73
09:03:58	43.05	43.20	43.00	+1.60	1	72
09:03:58	43.05	43.20	43.05	+1.65	1	71
09:03:55	43.05	43.10	43.10	+1.70	1	70
09:03:51	43.00	43.15	43.00	+1.60	1	69
09:03:45	43.05	43.20	43.05	+1.65	1	68
09:03:40	42.80	43.00	43.00	+1.60	8	67
09:03:40	42.95	43.00	42.95	+1.55	1	59
09:03:40	42.80	42.95	42.95	+1.55	1	58
09:03:35	42.95	43.00	42.95	+1.55	1	57
09:03:35	42.80	42.90	42.90	+1.50	4	56
09:03:26	42.75	42.90	42.90	+1.50	1	52
09:03:23	42.80	42.90	42.80	+1.40	3	51
09:03:01	42.80	42.90	42.80	+1.40	1	48
09:03:00	42.80	42.90	42.90	+1.50	3	47
09:03:00	42.75	42.80	42.80	+1.40	5	44
09:03:00	42.75	42.80	42.80	+1.40	1	39
09:03:00	42.50	42.70	42.70	+1.30	3	38
09:03:00	42.50	42.60	42.65	+1.25	1	35
09:03:00	42.50	42.60	42.60	+1.20	6	34
09:02:56	42.35	42.50	42.50	+1.10	2	28
09:02:41	42.40	42.50	42.50	+1.10	1	26
09:02:41	42.35	42.45	42.45	+1.05	1	25
09:02:41	42.35	42.45	42.45	+1.05	1	24
09:02:41	42.30	42.40	42.40	+1.00	2	23
09:02:41	42.30	42.40	42.40	+1.00	3	21
09:02:39	42.25	42.35	42.35	+0.95	1	18
09:02:39	42.25	42.35	42.35	+0.95	1	17
09:02:39	42.25	42.30	42.30	+0.90	2	16
09:02:35	42.25	42.30	42.30	+0.90	1	14
09:02:14	42.15	42.30	42.15	+0.75	1	13
09:02:09	42.10	42.25	42.25	+0.85	1	12
09:01:57	42.10	42.25	42.25	+0.85	1	11
09:01:37	42.05	42.10	42.10	+0.70	1	10
09:01:09	42.15	42.25	42.25	+0.85	1	9
09:00:58	42.05	42.10	42.10	+0.70	1	8
09:00:15	--	--	42.10	+0.70	7	7

　

其他人也逛...

App Store Card $ 500 - 數位序號

MyCard 10000點虛擬點數卡

Samsung Galaxy Z Fold8 Ultra (12G/512G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

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

【點睛品】貳台錢黃金金條_計價黃金

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

Apple iPhone 17 Pro Max (256G)

POCO X8 Pro Max 12G/512G

【Hermes 愛馬仕】大地男性淡香水 100ml

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

Samsung Galaxy S26 Ultra (12G/512G)

不只跳舞翻筋斗　生成式AI視覺...

【美股盤後】就業數據遜於預期...

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

‧華新：AI帶動電網升級　第3季電...
‧颱風白海豚逼近　台電動員7215...
‧三大法人賣超台股442.44億元

加密貨幣

比特幣BTC	64944.54	687.05	1.07%
以太幣ETH	1915.69	13.55	0.71%
瑞波幣XRP	1.03	0.00	-0.36%
比特幣現金BCH	216.16	3.66	1.72%
萊特幣LTC	45.53	0.13	0.28%
卡達幣ADA	0.199845	0.00	-0.47%
波場幣TRX	0.327378	0.00	0.16%
恆星幣XLM	0.162767	0.00	0.98%

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。