最新[公告] 可寧衛*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年10月16日至115年01月15日。熱門台股盤中漲逾300點續創達29274點新高

更新報價

聯光通 (4903) 通信網路業上櫃南訊集團

42.75 ▲+0.20 +0.47% 1.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	2,371	42.75	46	42.80	10	42.55	43.65	42.55	42.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	42.75	42.80	42.75	+0.20	136	2371
13:24:45	42.70	42.75	42.75	+0.20	1	2235
13:24:45	42.70	42.75	42.75	+0.20	1	2234
13:24:40	42.70	42.75	42.75	+0.20	1	2233
13:24:34	42.75	42.80	42.75	+0.20	2	2232
13:24:32	42.75	42.80	42.75	+0.20	1	2230
13:24:28	42.75	42.80	42.75	+0.20	8	2229
13:24:27	42.75	42.80	42.75	+0.20	1	2221
13:24:24	42.75	42.80	42.75	+0.20	10	2220
13:24:18	42.70	42.75	42.75	+0.20	3	2210
13:24:14	42.70	42.75	42.70	+0.15	1	2207
13:24:13	42.70	42.75	42.70	+0.15	1	2206
13:24:01	42.70	42.80	42.70	+0.15	1	2205
13:23:40	42.70	42.75	42.75	+0.20	2	2204
13:23:37	42.70	42.80	42.80	+0.25	1	2202
13:23:32	42.75	42.80	42.75	+0.20	1	2201
13:23:26	42.80	42.90	42.80	+0.25	1	2200
13:23:08	42.70	42.80	42.80	+0.25	3	2199
13:23:08	42.70	42.75	42.75	+0.20	5	2196
13:22:50	42.75	42.80	42.75	+0.20	3	2191
13:22:13	42.70	42.75	42.75	+0.20	4	2188
13:22:13	42.70	42.75	42.75	+0.20	1	2184
13:21:56	42.70	42.75	42.75	+0.20	1	2183
13:21:56	42.65	42.70	42.70	+0.15	47	2182
13:21:56	42.65	42.70	42.70	+0.15	1	2135
13:21:53	42.70	42.75	42.70	+0.15	20	2134
13:21:46	42.70	42.75	42.75	+0.20	2	2114
13:21:46	42.70	42.75	42.70	+0.15	10	2112
13:21:35	42.70	42.75	42.70	+0.15	2	2102
13:21:28	42.70	42.75	42.70	+0.15	3	2100
13:21:07	42.70	42.80	42.70	+0.15	2	2097
13:21:06	42.70	42.80	42.70	+0.15	1	2095
13:20:53	42.70	42.80	42.70	+0.15	1	2094
13:20:39	42.70	42.80	42.70	+0.15	2	2093
13:20:09	42.70	42.75	42.75	+0.20	3	2091
13:20:09	42.70	42.75	42.75	+0.20	1	2088
13:20:09	42.75	42.80	42.75	+0.20	4	2087
13:19:37	42.75	42.80	42.75	+0.20	1	2083
13:19:31	42.75	42.80	42.80	+0.25	1	2082
13:19:24	42.75	42.80	42.80	+0.25	3	2081
13:19:22	42.75	42.80	42.75	+0.20	1	2078
13:18:28	42.75	42.80	42.75	+0.20	3	2077
13:18:08	42.75	42.80	42.80	+0.25	1	2074
13:18:06	42.75	42.80	42.75	+0.20	1	2073
13:18:00	42.75	42.80	42.80	+0.25	1	2072
13:17:57	42.80	42.85	42.80	+0.25	1	2071
13:17:53	42.75	42.85	42.85	+0.30	1	2070
13:17:27	42.75	42.85	42.85	+0.30	1	2069
13:16:55	42.75	42.85	42.85	+0.30	1	2068
13:15:58	42.75	42.80	42.80	+0.25	5	2067
13:15:42	42.75	42.80	42.80	+0.25	1	2062
13:15:40	42.75	42.80	42.80	+0.25	3	2061
13:15:16	42.70	42.75	42.75	+0.20	2	2058
13:15:16	42.70	42.75	42.75	+0.20	2	2056
13:15:00	42.70	42.75	42.75	+0.20	1	2054
13:14:34	42.70	42.75	42.75	+0.20	2	2053
13:14:14	42.70	42.80	42.70	+0.15	1	2051
13:14:09	42.70	42.80	42.70	+0.15	1	2050
13:13:56	42.75	42.80	42.70	+0.15	4	2049
13:13:56	42.75	42.80	42.75	+0.20	1	2045
13:13:56	42.70	42.75	42.75	+0.20	6	2044
13:13:35	42.75	42.80	42.75	+0.20	21	2038
13:13:12	42.75	42.80	42.75	+0.20	1	2017
13:12:51	42.75	42.80	42.75	+0.20	1	2016
13:12:27	42.75	42.80	42.75	+0.20	1	2015
13:12:18	42.75	42.80	42.75	+0.20	1	2014
13:12:11	42.75	42.80	42.75	+0.20	1	2013
13:12:11	42.75	42.80	42.75	+0.20	10	2012
13:12:07	42.75	42.80	42.75	+0.20	4	2002
13:12:06	42.75	42.80	42.75	+0.20	1	1998
13:12:03	42.75	42.80	42.75	+0.20	1	1997
13:11:38	42.75	42.80	42.75	+0.20	1	1996
13:11:16	42.75	42.80	42.80	+0.25	1	1995
13:10:56	42.80	42.85	42.80	+0.25	27	1994
13:10:41	42.80	42.85	42.80	+0.25	3	1967
13:10:32	42.80	42.90	42.80	+0.25	4	1964
13:10:25	42.85	42.90	42.85	+0.30	16	1960
13:10:18	42.85	42.90	42.90	+0.35	3	1944
13:10:01	42.85	42.90	42.85	+0.30	1	1941
13:10:01	42.85	42.90	42.85	+0.30	2	1940
13:10:00	42.85	42.90	42.90	+0.35	1	1938
13:09:57	42.85	42.90	42.85	+0.30	1	1937
13:09:30	42.85	42.90	42.85	+0.30	3	1936
13:08:21	42.85	42.90	42.85	+0.30	1	1933
13:08:13	42.85	42.90	42.90	+0.35	1	1932
13:08:05	42.85	42.90	42.90	+0.35	1	1931
13:07:59	42.85	42.90	42.85	+0.30	2	1930
13:07:47	42.85	42.90	42.85	+0.30	2	1928
13:07:41	42.85	42.90	42.85	+0.30	1	1926
13:07:14	42.85	42.90	42.85	+0.30	1	1925
13:07:12	42.85	42.90	42.85	+0.30	4	1924
13:06:54	42.85	42.90	42.90	+0.35	1	1920
13:06:31	42.90	42.95	42.90	+0.35	1	1919
13:06:28	42.90	42.95	42.90	+0.35	1	1918
13:06:18	42.90	42.95	42.90	+0.35	1	1917
13:06:15	42.90	42.95	42.90	+0.35	4	1916
13:05:57	42.90	42.95	42.90	+0.35	1	1912
13:05:14	42.85	42.90	42.90	+0.35	1	1911
13:04:22	42.85	42.95	42.95	+0.40	5	1910
13:04:10	42.85	42.95	42.95	+0.40	1	1905
13:03:47	42.90	42.95	42.90	+0.35	1	1904
13:03:38	42.85	42.95	42.85	+0.30	1	1903
13:03:28	42.85	42.95	42.85	+0.30	1	1902
13:03:23	42.85	42.90	42.90	+0.35	1	1901
13:02:57	42.85	42.90	42.90	+0.35	3	1900
13:02:08	42.85	42.90	42.90	+0.35	1	1897
13:02:01	42.85	42.90	42.90	+0.35	1	1896
13:01:47	42.85	42.90	42.90	+0.35	3	1895
13:01:20	42.85	42.90	42.90	+0.35	5	1892
13:01:18	42.85	42.90	42.90	+0.35	2	1887
13:00:50	42.85	42.90	42.90	+0.35	1	1885
12:57:43	42.90	42.95	42.90	+0.35	6	1884
12:56:25	42.85	42.90	42.90	+0.35	1	1878
12:55:58	42.85	42.90	42.90	+0.35	1	1877
12:55:53	42.90	42.95	42.90	+0.35	12	1876
12:55:29	42.90	42.95	42.90	+0.35	1	1864
12:55:06	42.90	42.95	42.90	+0.35	2	1863
12:55:02	42.90	42.95	42.90	+0.35	11	1861
12:54:47	42.90	42.95	42.90	+0.35	1	1850
12:54:43	42.90	42.95	42.90	+0.35	1	1849
12:54:12	42.90	42.95	42.90	+0.35	1	1848
12:52:50	42.90	42.95	42.90	+0.35	1	1847
12:52:44	42.90	42.95	42.95	+0.40	1	1846
12:51:48	42.90	42.95	42.90	+0.35	5	1845
12:51:28	42.90	42.95	42.95	+0.40	1	1840
12:50:52	42.90	42.95	42.90	+0.35	2	1839
12:50:04	42.90	42.95	42.90	+0.35	1	1837
12:49:30	42.90	42.95	42.90	+0.35	1	1836
12:49:21	42.90	42.95	42.95	+0.40	1	1835
12:49:12	42.90	42.95	42.95	+0.40	1	1834
12:49:08	42.90	42.95	42.95	+0.40	2	1833
12:48:48	42.90	42.95	42.95	+0.40	2	1831
12:47:11	42.90	42.95	42.95	+0.40	2	1829
12:47:05	42.90	42.95	42.90	+0.35	3	1827
12:46:40	42.90	42.95	42.90	+0.35	3	1824
12:45:47	42.90	42.95	42.95	+0.40	2	1821
12:45:45	42.95	43.00	42.95	+0.40	22	1819
12:45:05	42.95	43.00	43.00	+0.45	3	1797
12:45:00	42.95	43.00	43.00	+0.45	1	1794
12:43:58	42.95	43.00	43.00	+0.45	1	1793
12:43:28	42.95	43.00	43.00	+0.45	1	1792
12:43:04	42.95	43.00	42.95	+0.40	1	1791
12:41:44	42.95	43.00	43.00	+0.45	1	1790
12:41:15	42.95	43.00	42.95	+0.40	1	1789
12:38:26	42.95	43.00	43.00	+0.45	1	1788
12:37:02	43.00	43.05	43.00	+0.45	3	1787
12:35:40	42.95	43.00	43.00	+0.45	2	1784
12:34:07	42.95	43.05	43.05	+0.50	1	1782
12:33:04	42.95	43.00	43.00	+0.45	1	1781
12:31:55	42.95	43.00	43.00	+0.45	1	1780
12:30:57	43.00	43.05	43.00	+0.45	4	1779
12:27:47	42.95	43.05	43.05	+0.50	1	1775
12:27:46	42.90	43.00	43.00	+0.45	34	1774
12:27:46	42.90	42.95	42.95	+0.40	8	1740
12:27:03	42.90	42.95	42.90	+0.35	1	1732
12:26:08	42.90	42.95	42.90	+0.35	2	1731
12:26:05	42.90	42.95	42.90	+0.35	2	1729
12:25:37	42.90	42.95	42.90	+0.35	1	1727
12:25:13	42.90	42.95	42.90	+0.35	1	1726
12:24:13	42.90	42.95	42.90	+0.35	1	1725
12:23:36	42.90	42.95	42.90	+0.35	2	1724
12:22:19	42.90	42.95	42.95	+0.40	2	1722
12:21:53	42.90	42.95	42.95	+0.40	1	1720
12:21:53	42.90	42.95	42.95	+0.40	1	1719
12:19:50	42.90	42.95	42.95	+0.40	5	1718
12:18:24	42.90	42.95	42.95	+0.40	1	1713
12:17:43	42.90	43.00	43.00	+0.45	1	1712
12:17:35	42.90	43.00	43.00	+0.45	1	1711
12:17:22	42.90	42.95	43.00	+0.45	1	1710
12:17:22	42.90	42.95	42.95	+0.40	1	1709
12:14:02	42.90	43.00	43.00	+0.45	5	1708
12:13:53	42.95	43.00	42.95	+0.40	3	1703
12:13:23	42.90	42.95	42.95	+0.40	3	1700
12:12:05	42.95	43.00	42.95	+0.40	1	1697
12:10:58	42.95	43.00	42.95	+0.40	1	1696
12:08:53	42.90	42.95	42.95	+0.40	1	1695
12:07:26	42.95	43.00	42.95	+0.40	3	1694
12:04:24	42.95	43.00	43.00	+0.45	1	1691
12:03:35	42.95	43.00	43.00	+0.45	1	1690
12:02:35	42.90	42.95	42.95	+0.40	1	1689
11:59:59	43.00	43.05	43.00	+0.45	6	1688
11:59:58	43.00	43.05	43.00	+0.45	1	1682
11:59:43	43.00	43.05	43.00	+0.45	1	1681
11:59:43	43.00	43.05	43.00	+0.45	5	1680
11:59:11	43.00	43.05	43.00	+0.45	1	1675
11:56:55	43.00	43.05	43.05	+0.50	1	1674
11:56:40	43.00	43.05	43.00	+0.45	1	1673
11:52:35	43.00	43.10	43.10	+0.55	1	1672
11:51:44	43.10	43.15	43.10	+0.55	1	1671
11:50:56	43.10	43.15	43.10	+0.55	1	1670
11:50:54	43.10	43.15	43.10	+0.55	1	1669
11:49:04	43.10	43.20	43.10	+0.55	3	1668
11:49:00	43.10	43.20	43.10	+0.55	1	1665
11:48:30	43.00	43.10	43.10	+0.55	4	1664
11:48:30	43.00	43.05	43.05	+0.50	14	1660
11:47:04	43.05	43.10	43.05	+0.50	3	1646
11:45:35	43.00	43.05	43.05	+0.50	8	1643
11:45:35	43.00	43.05	43.05	+0.50	1	1635
11:45:05	43.00	43.05	43.00	+0.45	1	1634
11:43:46	43.05	43.10	43.05	+0.50	2	1633
11:42:17	43.00	43.10	43.10	+0.55	1	1631
11:41:36	43.15	43.25	43.15	+0.60	5	1630
11:41:26	43.15	43.20	43.20	+0.65	1	1625
11:41:21	43.10	43.20	43.20	+0.65	11	1624
11:41:21	43.10	43.20	43.20	+0.65	1	1613
11:41:17	43.10	43.15	43.15	+0.60	3	1612
11:40:57	43.00	43.10	43.10	+0.55	3	1609
11:40:57	43.00	43.10	43.10	+0.55	2	1606
11:40:52	43.00	43.10	43.10	+0.55	1	1604
11:40:43	43.05	43.15	43.15	+0.60	1	1603
11:40:39	43.10	43.15	43.05	+0.50	5	1602
11:40:39	43.10	43.15	43.10	+0.55	1	1597
11:40:34	43.05	43.10	43.10	+0.55	12	1596
11:39:56	43.05	43.10	43.10	+0.55	1	1584
11:39:53	43.05	43.10	43.10	+0.55	1	1583
11:39:50	43.05	43.10	43.10	+0.55	1	1582
11:38:44	43.05	43.10	43.05	+0.50	1	1581
11:38:29	43.00	43.05	43.05	+0.50	2	1580
11:35:43	42.95	43.10	42.95	+0.40	1	1578
11:35:35	43.00	43.05	43.05	+0.50	4	1577
11:35:35	42.95	43.00	43.00	+0.45	11	1573
11:35:35	42.90	42.95	42.95	+0.40	4	1562
11:33:17	42.80	42.85	42.85	+0.30	3	1558
11:32:45	42.80	42.85	42.80	+0.25	1	1555
11:32:01	42.80	42.85	42.80	+0.25	1	1554
11:31:09	42.85	42.95	42.85	+0.30	3	1553
11:30:51	42.80	42.85	42.85	+0.30	1	1550
11:30:45	42.80	42.85	42.85	+0.30	2	1549
11:30:33	42.85	42.95	42.85	+0.30	3	1547
11:29:03	42.90	42.95	42.85	+0.30	1	1544
11:29:03	42.90	42.95	42.90	+0.35	1	1543
11:28:43	42.85	42.90	42.90	+0.35	1	1542
11:26:02	42.90	42.95	42.90	+0.35	5	1541
11:26:02	42.90	42.95	42.90	+0.35	10	1536
11:24:38	42.90	42.95	42.90	+0.35	9	1526
11:24:32	42.90	42.95	42.90	+0.35	1	1517
11:24:00	42.90	42.95	42.90	+0.35	2	1516
11:23:55	42.90	42.95	42.95	+0.40	2	1514
11:23:03	42.80	42.90	42.90	+0.35	3	1512
11:22:46	42.85	42.90	42.90	+0.35	1	1509
11:22:34	42.85	42.95	42.85	+0.30	1	1508
11:21:54	42.90	42.95	42.85	+0.30	4	1507
11:21:54	42.90	42.95	42.90	+0.35	1	1503
11:21:34	42.85	42.90	42.90	+0.35	2	1502
11:19:35	42.80	42.85	42.85	+0.30	2	1500
11:19:15	42.80	42.85	42.85	+0.30	1	1498
11:18:22	42.75	42.80	42.80	+0.25	4	1497
11:17:49	42.75	42.80	42.80	+0.25	1	1493
11:17:34	42.75	42.80	42.80	+0.25	1	1492
11:17:17	42.75	42.80	42.80	+0.25	1	1491
11:16:50	42.75	42.80	42.80	+0.25	1	1490
11:16:49	42.75	42.80	42.80	+0.25	3	1489
11:15:58	42.75	42.80	42.80	+0.25	1	1486
11:14:58	42.75	42.80	42.80	+0.25	1	1485
11:14:49	42.75	42.80	42.80	+0.25	1	1484
11:13:54	42.80	42.85	42.80	+0.25	1	1483
11:13:14	42.80	42.85	42.80	+0.25	1	1482
11:11:50	42.80	42.85	42.80	+0.25	1	1481
11:11:48	42.80	42.85	42.85	+0.30	1	1480
11:11:47	42.80	42.85	42.80	+0.25	1	1479
11:10:25	42.80	42.85	42.80	+0.25	1	1478
11:10:24	42.80	42.85	42.80	+0.25	3	1477
11:10:13	42.80	42.85	42.80	+0.25	1	1474
11:10:13	42.80	42.85	42.80	+0.25	2	1473
11:10:12	42.80	42.85	42.80	+0.25	5	1471
11:10:10	42.80	42.85	42.80	+0.25	1	1466
11:09:28	42.80	42.85	42.80	+0.25	4	1465
11:09:26	42.80	42.85	42.80	+0.25	1	1461
11:09:00	42.80	42.85	42.80	+0.25	5	1460
11:08:58	42.80	42.85	42.80	+0.25	2	1455
11:08:08	42.85	42.90	42.85	+0.30	1	1453
11:08:07	42.85	42.90	42.90	+0.35	1	1452
11:07:53	42.85	42.90	42.85	+0.30	2	1451
11:07:44	42.85	42.90	42.85	+0.30	3	1449
11:07:25	42.85	42.90	42.85	+0.30	1	1446
11:06:42	42.90	42.95	42.85	+0.30	7	1445
11:06:42	42.90	42.95	42.90	+0.35	3	1438
11:06:37	42.90	42.95	42.90	+0.35	4	1435
11:05:53	42.90	42.95	42.90	+0.35	6	1431
11:05:53	42.90	42.95	42.90	+0.35	1	1425
11:05:23	42.90	43.00	43.00	+0.45	1	1424
11:04:45	42.90	43.00	43.00	+0.45	2	1423
11:04:35	42.90	43.00	43.00	+0.45	1	1421
11:04:20	42.90	43.00	43.00	+0.45	10	1420
11:02:50	42.95	43.00	42.95	+0.40	6	1410
11:02:31	42.95	43.00	42.95	+0.40	1	1404
11:02:27	42.95	43.00	42.95	+0.40	1	1403
11:02:11	42.95	43.00	42.95	+0.40	1	1402
11:01:09	42.95	43.00	42.95	+0.40	1	1401
10:59:37	42.95	43.00	42.95	+0.40	1	1400
10:59:10	42.95	43.00	43.00	+0.45	1	1399
10:58:21	42.95	43.00	43.00	+0.45	2	1398
10:56:53	42.95	43.00	43.00	+0.45	2	1396
10:56:46	43.00	43.05	43.00	+0.45	1	1394
10:56:23	43.00	43.05	43.00	+0.45	1	1393
10:56:21	42.95	43.00	43.00	+0.45	3	1392
10:55:59	42.95	43.00	42.95	+0.40	1	1389
10:55:55	43.00	43.05	43.00	+0.45	2	1388
10:55:06	43.00	43.05	43.00	+0.45	1	1386
10:54:46	43.00	43.05	43.00	+0.45	6	1385
10:52:09	43.05	43.10	43.05	+0.50	1	1379
10:51:25	43.05	43.10	43.05	+0.50	1	1378
10:51:15	43.05	43.10	43.05	+0.50	1	1377
10:51:09	43.05	43.10	43.05	+0.50	1	1376
10:50:46	43.05	43.10	43.10	+0.55	3	1375
10:50:38	43.05	43.10	43.05	+0.50	1	1372
10:50:20	43.00	43.05	43.05	+0.50	2	1371
10:49:59	43.00	43.05	43.05	+0.50	2	1369
10:48:36	42.95	43.05	43.05	+0.50	1	1367
10:47:37	43.05	43.10	43.10	+0.55	2	1366
10:45:10	43.00	43.10	43.00	+0.45	1	1364
10:44:50	43.00	43.10	43.00	+0.45	2	1363
10:44:39	43.05	43.10	43.05	+0.50	2	1361
10:43:36	43.05	43.10	43.05	+0.50	4	1359
10:42:05	43.05	43.10	43.10	+0.55	1	1355
10:41:35	43.00	43.10	43.10	+0.55	1	1354
10:39:54	43.05	43.10	43.05	+0.50	2	1353
10:39:40	42.95	43.00	43.05	+0.50	1	1351
10:39:40	42.95	43.00	43.00	+0.45	7	1350
10:39:40	42.95	43.00	43.00	+0.45	2	1343
10:39:32	42.95	43.00	43.00	+0.45	3	1341
10:39:27	42.95	43.00	42.95	+0.40	1	1338
10:39:25	42.95	43.00	43.00	+0.45	2	1337
10:38:14	42.95	43.05	43.05	+0.50	3	1335
10:38:00	43.00	43.05	43.00	+0.45	1	1332
10:37:58	43.00	43.05	43.00	+0.45	1	1331
10:37:58	43.00	43.05	43.00	+0.45	5	1330
10:37:48	43.05	43.10	43.05	+0.50	1	1325
10:37:07	43.05	43.10	43.05	+0.50	1	1324
10:37:06	43.05	43.10	43.05	+0.50	1	1323
10:37:01	43.05	43.10	43.05	+0.50	1	1322
10:36:56	43.00	43.05	43.05	+0.50	1	1321
10:36:20	43.00	43.05	43.05	+0.50	1	1320
10:36:07	43.00	43.05	43.05	+0.50	1	1319
10:35:46	42.95	43.00	43.00	+0.45	2	1318
10:35:17	42.95	43.00	43.00	+0.45	1	1316
10:34:50	42.95	43.00	42.95	+0.40	1	1315
10:34:42	42.90	42.95	42.95	+0.40	1	1314
10:34:16	42.85	42.95	42.85	+0.30	1	1313
10:33:45	42.85	42.95	42.85	+0.30	2	1312
10:33:41	42.85	42.95	42.85	+0.30	1	1310
10:33:39	42.85	42.95	42.85	+0.30	1	1309
10:33:35	42.85	42.95	42.85	+0.30	1	1308
10:33:32	42.85	42.95	42.85	+0.30	1	1307
10:32:53	42.85	42.95	42.85	+0.30	1	1306
10:32:14	42.85	42.95	42.85	+0.30	1	1305
10:31:52	42.85	42.90	42.90	+0.35	1	1304
10:30:57	42.90	42.95	42.90	+0.35	15	1303
10:30:52	42.90	42.95	42.95	+0.40	1	1288
10:30:41	42.90	42.95	42.95	+0.40	2	1287
10:30:12	42.95	43.05	42.95	+0.40	1	1285
10:29:55	42.95	43.00	42.95	+0.40	1	1284
10:29:54	42.95	43.00	43.00	+0.45	2	1283
10:29:14	43.00	43.10	43.00	+0.45	1	1281
10:29:14	43.00	43.10	43.00	+0.45	5	1280
10:29:13	43.00	43.10	43.00	+0.45	1	1275
10:27:23	43.00	43.10	43.00	+0.45	1	1274
10:26:48	43.00	43.10	43.00	+0.45	2	1273
10:26:19	43.05	43.10	43.05	+0.50	6	1271
10:26:02	43.05	43.15	43.05	+0.50	1	1265
10:25:50	43.05	43.15	43.05	+0.50	2	1264
10:25:03	43.05	43.20	43.05	+0.50	2	1262
10:24:29	43.05	43.15	43.15	+0.60	1	1260
10:24:20	43.10	43.15	43.10	+0.55	2	1259
10:24:03	43.10	43.15	43.10	+0.55	3	1257
10:23:38	43.10	43.15	43.15	+0.60	1	1254
10:23:36	43.15	43.20	43.15	+0.60	1	1253
10:23:12	43.15	43.20	43.15	+0.60	1	1252
10:23:04	43.15	43.20	43.15	+0.60	2	1251
10:22:49	43.20	43.25	43.20	+0.65	4	1249
10:21:31	43.15	43.25	43.25	+0.70	1	1245
10:21:30	43.20	43.25	43.20	+0.65	1	1244
10:21:15	43.15	43.20	43.20	+0.65	2	1243
10:21:15	43.15	43.20	43.20	+0.65	10	1241
10:21:02	43.15	43.20	43.15	+0.60	1	1231
10:20:28	43.15	43.20	43.15	+0.60	1	1230
10:20:21	43.15	43.20	43.15	+0.60	1	1229
10:20:09	43.15	43.20	43.15	+0.60	4	1228
10:20:09	43.15	43.20	43.20	+0.65	3	1224
10:20:09	43.15	43.20	43.20	+0.65	1	1221
10:19:54	43.15	43.20	43.15	+0.60	1	1220
10:19:35	43.10	43.15	43.15	+0.60	3	1219
10:19:35	43.10	43.15	43.15	+0.60	1	1216
10:19:30	43.10	43.15	43.15	+0.60	4	1215
10:18:54	43.10	43.15	43.15	+0.60	1	1211
10:18:45	43.10	43.15	43.15	+0.60	1	1210
10:18:32	43.10	43.15	43.15	+0.60	1	1209
10:18:24	43.10	43.15	43.15	+0.60	1	1208
10:17:27	43.10	43.15	43.10	+0.55	1	1207
10:17:09	43.10	43.15	43.15	+0.60	1	1206
10:17:01	43.10	43.15	43.15	+0.60	1	1205
10:16:58	43.05	43.10	43.10	+0.55	1	1204
10:14:58	43.05	43.10	43.10	+0.55	1	1203
10:14:47	43.00	43.10	43.10	+0.55	1	1202
10:14:39	43.05	43.10	43.05	+0.50	2	1201
10:13:56	43.05	43.15	43.05	+0.50	1	1199
10:13:42	43.00	43.05	43.05	+0.50	1	1198
10:13:37	43.00	43.10	43.10	+0.55	4	1197
10:13:35	43.00	43.05	43.05	+0.50	1	1193
10:13:21	43.05	43.10	43.05	+0.50	1	1192
10:13:00	43.00	43.05	43.05	+0.50	1	1191
10:12:51	43.00	43.10	43.10	+0.55	5	1190
10:12:26	43.05	43.10	43.05	+0.50	1	1185
10:12:12	43.00	43.05	43.05	+0.50	1	1184
10:12:08	43.05	43.10	43.05	+0.50	1	1183
10:11:59	43.05	43.10	43.05	+0.50	1	1182
10:11:51	43.05	43.10	43.05	+0.50	3	1181
10:11:49	43.05	43.10	43.05	+0.50	2	1178
10:11:47	43.00	43.05	43.05	+0.50	1	1176
10:11:32	43.05	43.10	43.05	+0.50	1	1175
10:11:25	43.05	43.10	43.05	+0.50	1	1174
10:11:23	43.05	43.10	43.05	+0.50	1	1173
10:10:58	43.05	43.10	43.10	+0.55	1	1172
10:10:46	43.00	43.05	43.05	+0.50	1	1171
10:10:41	43.00	43.05	43.05	+0.50	5	1170
10:10:02	43.00	43.05	43.05	+0.50	1	1165
10:09:30	43.00	43.05	43.05	+0.50	1	1164
10:09:30	43.00	43.05	43.05	+0.50	1	1163
10:08:11	42.95	43.00	43.00	+0.45	2	1162
10:07:55	42.95	43.00	43.00	+0.45	2	1160
10:07:55	42.95	43.00	43.00	+0.45	2	1158
10:07:55	42.90	43.00	43.00	+0.45	2	1156
10:07:51	42.90	43.00	43.00	+0.45	1	1154
10:07:49	42.90	43.00	43.00	+0.45	5	1153
10:07:47	42.90	43.00	43.00	+0.45	2	1148
10:07:37	42.90	43.00	43.00	+0.45	1	1146
10:07:37	42.90	43.00	43.00	+0.45	1	1145
10:07:35	42.90	43.00	43.00	+0.45	1	1144
10:07:24	42.90	42.95	43.00	+0.45	1	1143
10:07:24	42.90	42.95	42.95	+0.40	1	1142
10:07:15	42.90	42.95	42.95	+0.40	1	1141
10:07:15	42.90	42.95	42.95	+0.40	2	1140
10:07:04	42.90	42.95	42.95	+0.40	4	1138
10:07:03	42.85	42.95	42.95	+0.40	2	1134
10:06:47	42.85	42.90	42.90	+0.35	1	1132
10:06:47	42.85	42.95	42.95	+0.40	2	1131
10:06:39	42.85	42.90	42.90	+0.35	8	1129
10:06:39	42.85	42.90	42.90	+0.35	19	1121
10:06:15	42.85	42.90	42.85	+0.30	2	1102
10:05:50	42.80	42.85	42.85	+0.30	4	1100
10:05:23	42.85	42.90	42.85	+0.30	3	1096
10:05:19	42.85	42.90	42.85	+0.30	3	1093
10:05:12	42.85	42.90	42.85	+0.30	1	1090
10:05:10	42.85	42.90	42.85	+0.30	6	1089
10:04:50	42.85	42.90	42.85	+0.30	1	1083
10:03:51	42.85	42.90	42.85	+0.30	1	1082
10:03:42	42.85	42.90	42.85	+0.30	1	1081
10:03:07	42.85	42.90	42.90	+0.35	2	1080
10:01:58	42.85	42.95	42.85	+0.30	1	1078
10:01:46	42.90	42.95	42.90	+0.35	8	1077
10:01:14	42.90	42.95	42.90	+0.35	1	1069
10:00:38	42.90	43.00	42.90	+0.35	1	1068
10:00:37	42.95	43.00	42.95	+0.40	4	1067
10:00:24	42.95	43.00	42.95	+0.40	1	1063
10:00:08	42.95	43.00	42.95	+0.40	1	1062
09:58:59	42.90	42.95	42.95	+0.40	3	1061
09:58:51	42.90	42.95	42.90	+0.35	2	1058
09:57:53	42.90	42.95	42.90	+0.35	1	1056
09:55:37	42.90	42.95	42.90	+0.35	2	1055
09:54:25	42.90	42.95	42.90	+0.35	1	1053
09:54:14	42.90	42.95	42.95	+0.40	1	1052
09:54:11	42.90	42.95	42.90	+0.35	2	1051
09:54:09	42.90	42.95	42.90	+0.35	1	1049
09:53:54	42.90	42.95	42.90	+0.35	1	1048
09:53:45	42.90	42.95	42.90	+0.35	1	1047
09:52:39	42.85	42.95	42.95	+0.40	1	1046
09:52:09	42.95	43.00	42.95	+0.40	1	1045
09:52:04	42.85	43.00	43.00	+0.45	5	1044
09:52:03	42.95	43.00	42.95	+0.40	5	1039
09:51:53	42.95	43.00	43.00	+0.45	5	1034
09:51:33	42.95	43.00	42.95	+0.40	1	1029
09:51:31	42.90	42.95	42.95	+0.40	1	1028
09:51:26	42.90	42.95	42.95	+0.40	1	1027
09:51:15	42.90	42.95	42.95	+0.40	1	1026
09:50:40	42.90	42.95	42.95	+0.40	1	1025
09:49:58	42.85	42.95	42.95	+0.40	1	1024
09:49:44	42.90	42.95	42.90	+0.35	1	1023
09:49:19	42.85	42.95	42.95	+0.40	2	1022
09:49:16	42.85	42.90	42.90	+0.35	2	1020
09:49:15	42.85	42.90	42.85	+0.30	1	1018
09:49:12	42.85	42.90	42.90	+0.35	1	1017
09:48:43	42.90	42.95	42.90	+0.35	2	1016
09:48:13	42.90	42.95	42.90	+0.35	2	1014
09:48:10	42.90	42.95	42.90	+0.35	4	1012
09:47:30	42.90	42.95	42.90	+0.35	1	1008
09:47:26	42.90	42.95	42.90	+0.35	1	1007
09:47:19	42.90	42.95	42.90	+0.35	3	1006
09:47:18	42.90	42.95	42.90	+0.35	2	1003
09:46:17	42.90	43.00	42.85	+0.30	1	1001
09:46:17	42.90	43.00	42.90	+0.35	9	1000
09:45:59	42.90	42.95	42.90	+0.35	1	991
09:45:59	42.95	43.00	42.95	+0.40	13	990
09:45:59	42.95	43.00	43.00	+0.45	1	977
09:45:49	42.95	43.00	43.00	+0.45	1	976
09:45:22	43.00	43.05	43.00	+0.45	4	975
09:45:22	43.05	43.10	43.05	+0.50	3	971
09:45:22	43.05	43.10	43.05	+0.50	4	968
09:45:22	43.05	43.10	43.05	+0.50	8	964
09:45:22	43.05	43.10	43.05	+0.50	1	956
09:45:21	43.05	43.10	43.05	+0.50	3	955
09:45:15	43.05	43.10	43.05	+0.50	1	952
09:45:12	43.05	43.10	43.05	+0.50	2	951
09:44:13	43.00	43.05	43.05	+0.50	8	949
09:43:50	43.00	43.05	43.00	+0.45	7	941
09:43:04	43.00	43.05	43.05	+0.50	1	934
09:42:41	43.00	43.05	43.05	+0.50	1	933
09:42:40	43.00	43.05	43.00	+0.45	4	932
09:41:44	43.00	43.10	43.00	+0.45	1	928
09:41:41	43.05	43.10	43.05	+0.50	1	927
09:41:25	43.05	43.10	43.05	+0.50	1	926
09:40:56	43.05	43.10	43.05	+0.50	1	925
09:40:48	42.95	43.05	43.05	+0.50	1	924
09:40:42	43.00	43.05	43.05	+0.50	1	923
09:40:33	43.05	43.10	43.05	+0.50	1	922
09:40:33	43.00	43.05	43.05	+0.50	1	921
09:40:13	43.00	43.05	43.05	+0.50	3	920
09:40:07	42.95	43.05	43.05	+0.50	1	917
09:40:03	42.95	43.05	43.05	+0.50	1	916
09:39:57	42.95	43.05	43.05	+0.50	2	915
09:39:46	42.95	43.00	43.00	+0.45	8	913
09:39:44	42.90	42.95	42.95	+0.40	1	905
09:39:44	42.90	42.95	42.95	+0.40	1	904
09:39:44	42.90	42.95	42.95	+0.40	1	903
09:39:44	42.85	42.90	42.90	+0.35	25	902
09:39:37	42.85	42.90	42.85	+0.30	2	877
09:37:59	42.80	42.90	42.80	+0.25	1	875
09:37:26	42.80	42.90	42.80	+0.25	1	874
09:37:18	42.80	42.90	42.80	+0.25	1	873
09:37:10	42.80	42.85	42.85	+0.30	1	872
09:37:05	42.80	42.85	42.80	+0.25	10	871
09:36:13	42.80	42.90	42.80	+0.25	1	861
09:35:59	42.75	42.80	42.80	+0.25	1	860
09:35:54	42.75	42.80	42.80	+0.25	1	859
09:35:17	42.75	42.80	42.80	+0.25	1	858
09:35:15	42.80	42.90	42.80	+0.25	1	857
09:35:06	42.80	42.90	42.80	+0.25	2	856
09:35:04	42.80	42.90	42.80	+0.25	2	854
09:35:02	42.80	42.90	42.80	+0.25	1	852
09:34:44	42.80	42.90	42.80	+0.25	1	851
09:34:25	42.80	42.90	42.80	+0.25	1	850
09:34:15	42.80	42.90	42.90	+0.35	2	849
09:34:12	42.80	42.90	42.80	+0.25	2	847
09:33:54	42.80	42.90	42.80	+0.25	1	845
09:33:52	42.75	42.80	42.80	+0.25	1	844
09:33:50	42.75	42.80	42.80	+0.25	1	843
09:33:47	42.75	42.80	42.80	+0.25	4	842
09:33:38	42.75	42.80	42.80	+0.25	1	838
09:33:35	42.75	42.80	42.80	+0.25	1	837
09:33:27	42.75	42.80	42.80	+0.25	2	836
09:32:59	42.75	42.80	42.80	+0.25	1	834
09:32:56	42.75	42.80	42.80	+0.25	1	833
09:32:30	42.80	42.90	42.80	+0.25	1	832
09:32:23	42.80	42.90	42.80	+0.25	2	831
09:32:12	42.75	42.80	42.80	+0.25	3	829
09:32:02	42.80	42.90	42.80	+0.25	1	826
09:31:56	42.75	42.80	42.80	+0.25	4	825
09:31:39	42.80	42.90	42.80	+0.25	2	821
09:31:33	42.80	42.90	42.80	+0.25	1	819
09:31:21	42.80	42.90	42.80	+0.25	1	818
09:31:17	42.85	42.90	42.85	+0.30	2	817
09:31:13	42.85	42.90	42.85	+0.30	1	815
09:30:45	42.90	42.95	42.90	+0.35	2	814
09:30:30	42.90	42.95	42.95	+0.40	1	812
09:30:17	42.85	42.95	42.95	+0.40	1	811
09:30:14	42.85	42.90	42.90	+0.35	1	810
09:30:13	42.90	42.95	42.90	+0.35	3	809
09:30:12	42.90	42.95	42.90	+0.35	1	806
09:30:10	42.90	42.95	42.90	+0.35	5	805
09:30:09	42.90	42.95	42.90	+0.35	1	800
09:30:01	42.90	42.95	42.95	+0.40	1	799
09:30:01	42.90	42.95	42.90	+0.35	2	798
09:29:57	42.90	42.95	42.90	+0.35	1	796
09:29:53	42.95	43.00	42.95	+0.40	6	795
09:29:50	42.95	43.00	43.00	+0.45	1	789
09:29:50	42.95	43.00	43.00	+0.45	1	788
09:29:36	43.00	43.10	43.00	+0.45	6	787
09:29:33	43.00	43.05	43.05	+0.50	1	781
09:29:32	43.00	43.05	43.00	+0.45	1	780
09:29:31	43.00	43.05	43.00	+0.45	3	779
09:29:18	43.00	43.05	43.00	+0.45	5	776
09:29:13	43.00	43.05	43.00	+0.45	1	771
09:29:05	43.00	43.05	43.05	+0.50	1	770
09:28:57	43.00	43.05	43.05	+0.50	1	769
09:28:55	43.00	43.05	43.05	+0.50	1	768
09:28:37	43.00	43.05	43.05	+0.50	1	767
09:28:29	43.00	43.05	43.05	+0.50	2	766
09:28:21	43.00	43.05	43.10	+0.55	2	764
09:28:21	43.00	43.05	43.05	+0.50	3	762
09:28:17	43.00	43.10	43.00	+0.45	2	759
09:28:09	43.05	43.10	43.05	+0.50	4	757
09:28:09	43.05	43.10	43.05	+0.50	3	753
09:28:00	43.05	43.10	43.05	+0.50	1	750
09:27:54	43.05	43.15	43.05	+0.50	3	749
09:27:54	43.05	43.10	43.05	+0.50	1	746
09:27:54	43.05	43.10	43.10	+0.55	1	745
09:27:46	43.10	43.15	43.10	+0.55	6	744
09:26:05	43.10	43.15	43.15	+0.60	1	738
09:25:55	43.10	43.15	43.15	+0.60	3	737
09:25:12	43.15	43.20	43.15	+0.60	2	734
09:25:10	43.15	43.20	43.20	+0.65	1	732
09:24:51	43.10	43.20	43.20	+0.65	1	731
09:24:49	43.10	43.15	43.15	+0.60	1	730
09:24:11	43.10	43.15	43.15	+0.60	1	729
09:23:51	43.10	43.15	43.15	+0.60	1	728
09:23:11	43.10	43.15	43.15	+0.60	1	727
09:22:59	43.10	43.15	43.15	+0.60	1	726
09:22:49	43.10	43.15	43.15	+0.60	3	725
09:22:29	43.10	43.15	43.10	+0.55	4	722
09:22:27	43.10	43.15	43.15	+0.60	1	718
09:22:14	43.10	43.15	43.10	+0.55	1	717
09:22:11	43.10	43.15	43.15	+0.60	1	716
09:21:59	43.10	43.15	43.15	+0.60	2	715
09:21:42	43.10	43.15	43.15	+0.60	1	713
09:21:29	43.15	43.20	43.15	+0.60	3	712
09:21:29	43.15	43.20	43.15	+0.60	12	709
09:21:24	43.15	43.20	43.15	+0.60	1	697
09:21:04	43.20	43.25	43.20	+0.65	8	696
09:20:55	43.20	43.30	43.20	+0.65	7	688
09:20:55	43.25	43.30	43.25	+0.70	4	681
09:20:06	43.25	43.30	43.25	+0.70	1	677
09:19:48	43.25	43.35	43.25	+0.70	1	676
09:19:36	43.25	43.35	43.25	+0.70	1	675
09:19:20	43.20	43.30	43.30	+0.75	1	674
09:19:19	43.20	43.30	43.30	+0.75	1	673
09:18:56	43.15	43.35	43.35	+0.80	1	672
09:18:55	43.15	43.35	43.35	+0.80	1	671
09:18:54	43.15	43.35	43.15	+0.60	2	670
09:18:54	43.20	43.40	43.20	+0.65	2	668
09:18:42	43.40	43.50	43.40	+0.85	9	666
09:18:35	43.45	43.55	43.45	+0.90	2	657
09:18:33	43.45	43.55	43.55	+1.00	3	655
09:18:33	43.50	43.60	43.50	+0.95	3	652
09:18:33	43.50	43.65	43.50	+0.95	10	649
09:18:24	43.60	43.65	43.60	+1.05	5	639
09:18:15	43.60	43.65	43.65	+1.10	2	634
09:18:06	43.60	43.65	43.65	+1.10	1	632
09:18:01	43.60	43.65	43.60	+1.05	1	631
09:17:56	43.60	43.65	43.60	+1.05	1	630
09:17:56	43.60	43.65	43.60	+1.05	1	629
09:17:55	43.60	43.65	43.60	+1.05	1	628
09:17:52	43.60	43.65	43.60	+1.05	1	627
09:17:51	43.50	43.60	43.60	+1.05	1	626
09:17:51	43.60	43.65	43.60	+1.05	2	625
09:17:50	43.60	43.65	43.60	+1.05	1	623
09:17:48	43.50	43.60	43.60	+1.05	2	622
09:17:47	43.50	43.60	43.50	+0.95	1	620
09:17:46	43.50	43.60	43.60	+1.05	1	619
09:17:46	43.50	43.60	43.50	+0.95	1	618
09:17:45	43.50	43.60	43.60	+1.05	1	617
09:17:38	43.50	43.60	43.60	+1.05	3	616
09:17:25	43.45	43.50	43.50	+0.95	3	613
09:17:16	43.45	43.50	43.50	+0.95	3	610
09:17:14	43.45	43.50	43.45	+0.90	1	607
09:17:14	43.45	43.50	43.50	+0.95	1	606
09:17:02	43.45	43.50	43.45	+0.90	1	605
09:16:55	43.40	43.45	43.45	+0.90	1	604
09:16:55	43.40	43.45	43.45	+0.90	2	603
09:16:55	43.40	43.45	43.45	+0.90	9	601
09:16:55	43.40	43.45	43.45	+0.90	2	592
09:16:55	43.40	43.45	43.45	+0.90	1	590
09:16:55	43.40	43.45	43.40	+0.85	1	589
09:16:43	43.25	43.40	43.40	+0.85	7	588
09:16:43	43.25	43.35	43.35	+0.80	4	581
09:16:43	43.20	43.30	43.30	+0.75	2	577
09:16:38	43.20	43.25	43.25	+0.70	6	575
09:16:32	43.15	43.20	43.20	+0.65	1	569
09:16:23	43.15	43.20	43.20	+0.65	3	568
09:16:23	43.15	43.25	43.15	+0.60	1	565
09:16:22	43.15	43.20	43.20	+0.65	3	564
09:16:06	43.15	43.20	43.15	+0.60	1	561
09:15:56	43.20	43.25	43.20	+0.65	4	560
09:15:48	43.20	43.25	43.20	+0.65	1	556
09:15:14	43.20	43.25	43.20	+0.65	1	555
09:14:56	43.15	43.20	43.20	+0.65	1	554
09:14:41	43.20	43.25	43.20	+0.65	1	553
09:14:39	43.15	43.20	43.20	+0.65	1	552
09:14:24	43.15	43.20	43.20	+0.65	1	551
09:14:20	43.15	43.20	43.20	+0.65	1	550
09:14:15	43.20	43.25	43.20	+0.65	5	549
09:14:15	43.20	43.25	43.20	+0.65	7	544
09:14:06	43.20	43.25	43.25	+0.70	1	537
09:13:45	43.20	43.25	43.25	+0.70	1	536
09:13:39	43.20	43.25	43.20	+0.65	2	535
09:13:23	43.20	43.25	43.25	+0.70	1	533
09:13:21	43.20	43.25	43.25	+0.70	1	532
09:13:13	43.20	43.25	43.25	+0.70	1	531
09:12:52	43.20	43.30	43.20	+0.65	2	530
09:12:40	43.25	43.30	43.25	+0.70	1	528
09:12:13	43.20	43.30	43.30	+0.75	1	527
09:11:58	43.30	43.35	43.30	+0.75	6	526
09:11:52	43.35	43.45	43.35	+0.80	5	520
09:11:52	43.40	43.45	43.40	+0.85	1	515
09:11:52	43.40	43.45	43.40	+0.85	2	514
09:11:43	43.40	43.45	43.40	+0.85	1	512
09:11:41	43.40	43.45	43.40	+0.85	2	511
09:11:26	43.35	43.40	43.40	+0.85	2	509
09:11:08	43.35	43.45	43.45	+0.90	1	507
09:11:06	43.35	43.45	43.45	+0.90	1	506
09:11:05	43.35	43.45	43.45	+0.90	1	505
09:11:03	43.35	43.40	43.40	+0.85	1	504
09:11:03	43.40	43.45	43.40	+0.85	1	503
09:10:56	43.35	43.45	43.45	+0.90	1	502
09:10:53	43.45	43.50	43.45	+0.90	1	501
09:10:53	43.40	43.50	43.50	+0.95	3	500
09:10:48	43.35	43.45	43.45	+0.90	3	497
09:10:41	43.30	43.40	43.40	+0.85	1	494
09:10:40	43.35	43.40	43.35	+0.80	1	493
09:10:34	43.25	43.35	43.35	+0.80	4	492
09:10:34	43.20	43.30	43.30	+0.75	12	488
09:10:19	43.20	43.30	43.20	+0.65	2	476
09:10:17	43.20	43.25	43.25	+0.70	6	474
09:10:11	43.15	43.20	43.20	+0.65	3	468
09:10:02	43.15	43.20	43.20	+0.65	1	465
09:10:01	43.15	43.25	43.15	+0.60	1	464
09:09:59	43.15	43.20	43.20	+0.65	1	463
09:09:56	43.15	43.20	43.20	+0.65	1	462
09:09:56	43.20	43.25	43.20	+0.65	4	461
09:09:52	43.20	43.25	43.20	+0.65	1	457
09:09:49	43.20	43.25	43.20	+0.65	1	456
09:09:26	43.20	43.25	43.20	+0.65	1	455
09:09:14	43.15	43.20	43.20	+0.65	1	454
09:09:12	43.15	43.20	43.20	+0.65	1	453
09:09:10	43.20	43.25	43.20	+0.65	1	452
09:09:09	43.20	43.25	43.25	+0.70	1	451
09:09:06	43.20	43.25	43.20	+0.65	1	450
09:08:59	43.20	43.25	43.20	+0.65	1	449
09:08:54	43.20	43.25	43.20	+0.65	3	448
09:08:52	43.25	43.30	43.25	+0.70	1	445
09:08:49	43.20	43.30	43.20	+0.65	1	444
09:08:43	43.20	43.25	43.25	+0.70	1	443
09:08:38	43.25	43.30	43.25	+0.70	1	442
09:08:15	43.20	43.30	43.20	+0.65	1	441
09:08:14	43.20	43.25	43.25	+0.70	1	440
09:08:13	43.20	43.25	43.25	+0.70	1	439
09:08:13	43.20	43.25	43.20	+0.65	1	438
09:08:10	43.20	43.25	43.25	+0.70	1	437
09:07:49	43.15	43.20	43.20	+0.65	2	436
09:07:49	43.15	43.20	43.20	+0.65	2	434
09:07:30	43.10	43.20	43.20	+0.65	7	432
09:07:29	43.10	43.20	43.20	+0.65	1	425
09:07:21	43.10	43.15	43.15	+0.60	1	424
09:07:21	43.10	43.15	43.15	+0.60	1	423
09:07:19	43.10	43.15	43.15	+0.60	1	422
09:07:10	43.10	43.15	43.15	+0.60	1	421
09:07:10	43.10	43.15	43.15	+0.60	1	420
09:07:09	43.10	43.15	43.15	+0.60	3	419
09:07:01	43.05	43.15	43.15	+0.60	2	416
09:06:53	43.10	43.15	43.10	+0.55	2	414
09:06:51	43.05	43.15	43.15	+0.60	1	412
09:06:49	43.15	43.20	43.15	+0.60	1	411
09:06:34	43.05	43.15	43.15	+0.60	1	410
09:06:34	43.05	43.10	43.10	+0.55	3	409
09:06:26	43.00	43.05	43.10	+0.55	1	406
09:06:26	43.00	43.05	43.05	+0.50	1	405
09:06:24	43.00	43.05	43.05	+0.50	1	404
09:06:24	43.00	43.05	43.05	+0.50	1	403
09:06:24	43.00	43.05	43.05	+0.50	1	402
09:06:23	43.00	43.05	43.05	+0.50	1	401
09:06:13	43.05	43.10	43.05	+0.50	2	400
09:05:56	43.05	43.10	43.00	+0.45	1	398
09:05:56	43.05	43.10	43.05	+0.50	2	397
09:05:46	43.05	43.15	43.05	+0.50	1	395
09:05:35	43.10	43.15	43.10	+0.55	3	394
09:05:25	43.10	43.15	43.10	+0.55	3	391
09:05:25	43.10	43.15	43.15	+0.60	1	388
09:05:22	43.15	43.20	43.15	+0.60	1	387
09:05:19	43.10	43.20	43.20	+0.65	2	386
09:05:19	43.10	43.20	43.20	+0.65	1	384
09:05:16	43.10	43.20	43.20	+0.65	2	383
09:05:16	43.15	43.20	43.15	+0.60	4	381
09:05:12	43.15	43.20	43.20	+0.65	1	377
09:05:04	43.15	43.20	43.20	+0.65	1	376
09:05:02	43.15	43.20	43.20	+0.65	1	375
09:05:01	43.15	43.20	43.15	+0.60	1	374
09:05:00	43.20	43.25	43.20	+0.65	6	373
09:05:00	43.20	43.25	43.20	+0.65	1	367
09:05:00	43.20	43.25	43.20	+0.65	3	366
09:05:00	43.20	43.25	43.20	+0.65	3	363
09:04:36	43.20	43.25	43.20	+0.65	2	360
09:04:36	43.20	43.35	43.20	+0.65	1	358
09:04:24	43.15	43.20	43.20	+0.65	2	357
09:04:21	43.15	43.20	43.20	+0.65	1	355
09:04:18	43.15	43.20	43.15	+0.60	1	354
09:04:18	43.10	43.15	43.15	+0.60	2	353
09:04:16	43.10	43.15	43.15	+0.60	2	351
09:04:13	43.10	43.15	43.15	+0.60	2	349
09:04:05	43.00	43.10	43.10	+0.55	1	347
09:03:48	42.95	43.00	43.00	+0.45	11	346
09:03:48	43.00	43.10	43.00	+0.45	6	335
09:03:46	43.00	43.10	43.10	+0.55	1	329
09:03:38	42.95	43.00	43.00	+0.45	1	328
09:03:38	42.95	43.00	43.00	+0.45	3	327
09:03:33	42.95	43.00	42.95	+0.40	3	324
09:03:22	42.95	43.00	42.95	+0.40	1	321
09:03:19	42.90	42.95	42.95	+0.40	2	320
09:03:16	42.90	42.95	42.95	+0.40	4	318
09:03:08	42.85	42.90	42.90	+0.35	3	314
09:02:53	42.90	42.95	42.90	+0.35	4	311
09:02:53	42.85	42.90	42.90	+0.35	1	307
09:02:41	42.85	42.90	42.90	+0.35	1	306
09:02:39	42.90	42.95	42.90	+0.35	6	305
09:02:39	42.75	42.85	42.90	+0.35	1	299
09:02:39	42.75	42.85	42.85	+0.30	1	298
09:02:37	42.90	42.95	42.90	+0.35	2	297
09:02:37	42.75	42.90	42.90	+0.35	3	295
09:02:34	42.75	42.85	42.85	+0.30	4	292
09:02:34	42.85	42.90	42.85	+0.30	35	288
09:02:34	42.85	42.90	42.85	+0.30	13	253
09:02:29	42.85	42.90	42.85	+0.30	8	240
09:02:29	42.85	42.90	42.85	+0.30	24	232
09:02:28	42.80	42.90	42.80	+0.25	2	208
09:02:21	42.75	42.85	42.85	+0.30	1	206
09:02:20	42.75	42.85	42.75	+0.20	1	205
09:02:11	42.85	42.90	42.85	+0.30	1	204
09:02:03	42.80	42.85	42.85	+0.30	1	203
09:01:55	42.85	42.95	42.85	+0.30	1	202
09:01:54	42.80	42.90	42.90	+0.35	6	201
09:01:54	42.75	42.85	42.85	+0.30	1	195
09:01:54	42.70	42.80	42.80	+0.25	6	194
09:01:54	42.70	42.75	42.75	+0.20	2	188
09:01:31	42.65	42.75	42.65	+0.10	1	186
09:01:26	42.70	42.80	42.70	+0.15	6	185
09:01:26	42.80	42.85	42.80	+0.25	1	179
09:01:19	42.80	42.85	42.80	+0.25	2	178
09:01:19	42.70	42.80	42.80	+0.25	3	176
09:01:16	42.70	42.80	42.80	+0.25	1	173
09:01:11	42.65	42.70	42.75	+0.20	2	172
09:01:11	42.65	42.70	42.70	+0.15	1	170
09:01:09	42.65	42.70	42.70	+0.15	2	169
09:01:05	42.60	42.70	42.70	+0.15	1	167
09:01:03	42.60	42.70	42.70	+0.15	2	166
09:01:00	42.70	42.75	42.70	+0.15	2	164
09:00:55	42.70	42.80	42.70	+0.15	7	162
09:00:52	42.70	42.80	42.80	+0.25	3	155
09:00:51	42.75	42.85	42.75	+0.20	5	152
09:00:51	42.80	42.90	42.80	+0.25	3	147
09:00:51	42.85	42.90	42.85	+0.30	1	144
09:00:51	42.80	42.85	42.85	+0.30	5	143
09:00:46	42.75	42.85	42.85	+0.30	1	138
09:00:46	42.75	42.80	42.80	+0.25	2	137
09:00:42	42.75	42.80	42.80	+0.25	3	135
09:00:41	42.70	42.75	42.75	+0.20	4	132
09:00:38	42.70	42.75	42.75	+0.20	2	128
09:00:34	42.65	42.70	42.70	+0.15	2	126
09:00:26	42.55	42.60	42.60	+0.05	1	124
09:00:20	42.55	42.60	42.60	+0.05	1	123
09:00:19	42.55	42.65	42.65	+0.10	2	122
09:00:19	42.50	42.55	42.55	0	51	120
09:00:19	--	--	42.55	0	69	69

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 3000點虛擬點數卡

App Store Card $ 2000 - 數位序號

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple iPhone 17 Pro Max (512G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

App Store Card $ 1000 - 數位序號

GARMIN vivoactive 5 GPS 智慧腕錶

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 6000 - 數位序號

Apple iPhone 17 Pro (512G)

MyCard 1000點虛擬點數卡

MyCard 10000點虛擬點數卡

去年12月新車掛牌數衝高全年逾4...

台股2026年開紅盤早盤漲逾百點...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧學名藥協會：國產學名藥市占應...
‧台積電觸1565元再創新天價市值...
‧NCC：未要求補發SIM卡必須報案 ...

加密貨幣

比特幣BTC	88575.89	1,067.84	1.22%
以太幣ETH	3008.67	41.67	1.40%
瑞波幣XRP	1.87	0.03	1.63%
比特幣現金BCH	591.39	-7.57	-1.26%
萊特幣LTC	79.56	2.78	3.62%
卡達幣ADA	0.357204	0.02	7.32%
波場幣TRX	0.285305	0.00	0.36%
恆星幣XLM	0.207125	0.01	3.22%

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。