最新[公告] 東典光電:公告本公司113年第2季財務報告董事會召開日期熱門《商品》中東局勢或緩解油價跌逾1%

更新報價

宏達電 (2498) 通信網路業上市威盛集團

43.25 ▼-1.10 -2.48% 1.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	3,522	43.25	27	43.30	2	43.55	43.60	43.00	44.35

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	43.25	43.30	43.25	-1.10	10	3522
13:30:00	43.25	43.30	43.25	-1.10	176	3512
13:24:59	43.20	43.30	43.30	-1.05	3	3336
13:24:35	43.30	43.35	43.30	-1.05	1	3333
13:24:34	43.30	43.35	43.30	-1.05	1	3332
13:24:24	43.30	43.35	43.30	-1.05	1	3331
13:24:00	43.20	43.25	43.25	-1.10	14	3330
13:24:00	43.15	43.20	43.20	-1.15	14	3316
13:23:59	43.15	43.20	43.15	-1.20	1	3302
13:23:59	43.15	43.20	43.15	-1.20	1	3301
13:23:58	43.15	43.20	43.15	-1.20	3	3300
13:23:57	43.15	43.20	43.15	-1.20	2	3297
13:23:53	43.15	43.20	43.15	-1.20	1	3295
13:23:52	43.15	43.20	43.15	-1.20	1	3294
13:23:47	43.15	43.20	43.15	-1.20	2	3293
13:23:39	43.15	43.20	43.15	-1.20	1	3291
13:23:05	43.10	43.20	43.20	-1.15	1	3290
13:23:04	43.10	43.20	43.10	-1.25	1	3289
13:22:57	43.10	43.15	43.15	-1.20	4	3288
13:22:57	43.15	43.20	43.15	-1.20	1	3284
13:22:53	43.15	43.20	43.15	-1.20	13	3283
13:22:53	43.15	43.20	43.15	-1.20	1	3270
13:22:34	43.15	43.20	43.15	-1.20	1	3269
13:22:27	43.10	43.15	43.15	-1.20	3	3268
13:22:27	43.10	43.15	43.15	-1.20	2	3265
13:22:27	43.15	43.20	43.15	-1.20	5	3263
13:22:24	43.15	43.20	43.20	-1.15	1	3258
13:22:24	43.15	43.20	43.20	-1.15	1	3257
13:22:13	43.15	43.20	43.20	-1.15	2	3256
13:21:41	43.15	43.20	43.15	-1.20	2	3254
13:21:39	43.15	43.20	43.15	-1.20	1	3252
13:21:26	43.10	43.15	43.15	-1.20	9	3251
13:21:26	43.10	43.15	43.15	-1.20	1	3242
13:21:19	43.10	43.15	43.15	-1.20	2	3241
13:21:15	43.10	43.15	43.15	-1.20	3	3239
13:21:12	43.10	43.15	43.15	-1.20	1	3236
13:21:11	43.10	43.15	43.15	-1.20	2	3235
13:21:05	43.10	43.15	43.15	-1.20	2	3233
13:21:05	43.10	43.15	43.10	-1.25	1	3231
13:20:59	43.10	43.15	43.15	-1.20	6	3230
13:20:57	43.10	43.15	43.15	-1.20	2	3224
13:20:50	43.10	43.15	43.10	-1.25	1	3222
13:20:45	43.10	43.15	43.15	-1.20	1	3221
13:20:45	43.15	43.20	43.15	-1.20	12	3220
13:20:39	43.15	43.20	43.15	-1.20	2	3208
13:20:34	43.15	43.20	43.15	-1.20	1	3206
13:20:21	43.15	43.20	43.20	-1.15	1	3205
13:20:20	43.15	43.20	43.15	-1.20	1	3204
13:19:49	43.15	43.20	43.15	-1.20	1	3203
13:19:44	43.10	43.15	43.15	-1.20	4	3202
13:19:40	43.10	43.15	43.15	-1.20	1	3198
13:19:40	43.15	43.20	43.15	-1.20	1	3197
13:19:39	43.15	43.20	43.15	-1.20	1	3196
13:19:37	43.15	43.20	43.15	-1.20	2	3195
13:19:22	43.10	43.15	43.15	-1.20	1	3193
13:19:22	43.10	43.15	43.15	-1.20	8	3192
13:19:22	43.10	43.15	43.15	-1.20	2	3184
13:19:21	43.10	43.15	43.15	-1.20	1	3182
13:19:21	43.10	43.15	43.15	-1.20	2	3181
13:19:21	43.10	43.15	43.15	-1.20	1	3179
13:19:16	43.10	43.15	43.15	-1.20	2	3178
13:19:15	43.10	43.15	43.15	-1.20	1	3176
13:19:15	43.10	43.15	43.15	-1.20	1	3175
13:19:07	43.10	43.15	43.15	-1.20	1	3174
13:19:06	43.10	43.15	43.15	-1.20	1	3173
13:19:06	43.10	43.15	43.15	-1.20	1	3172
13:18:58	43.10	43.15	43.10	-1.25	1	3171
13:18:58	43.10	43.15	43.10	-1.25	1	3170
13:18:48	43.10	43.15	43.10	-1.25	1	3169
13:18:46	43.10	43.15	43.10	-1.25	2	3168
13:18:34	43.10	43.15	43.10	-1.25	1	3166
13:18:27	43.10	43.15	43.15	-1.20	1	3165
13:18:27	43.15	43.20	43.15	-1.20	14	3164
13:18:20	43.15	43.20	43.15	-1.20	1	3150
13:18:07	43.15	43.20	43.15	-1.20	2	3149
13:17:47	43.15	43.20	43.15	-1.20	1	3147
13:17:45	43.15	43.20	43.15	-1.20	2	3146
13:17:41	43.15	43.20	43.15	-1.20	1	3144
13:17:39	43.15	43.20	43.15	-1.20	1	3143
13:17:37	43.15	43.20	43.15	-1.20	1	3142
13:17:36	43.15	43.20	43.15	-1.20	11	3141
13:17:27	43.15	43.20	43.15	-1.20	1	3130
13:17:26	43.15	43.20	43.20	-1.15	1	3129
13:17:22	43.15	43.20	43.15	-1.20	2	3128
13:17:13	43.15	43.20	43.20	-1.15	1	3126
13:16:42	43.15	43.20	43.15	-1.20	2	3125
13:16:41	43.15	43.20	43.20	-1.15	1	3123
13:16:38	43.15	43.20	43.15	-1.20	1	3122
13:16:34	43.15	43.20	43.15	-1.20	1	3121
13:16:13	43.15	43.20	43.15	-1.20	2	3120
13:16:08	43.15	43.20	43.15	-1.20	2	3118
13:16:01	43.15	43.20	43.20	-1.15	5	3116
13:15:59	43.15	43.20	43.15	-1.20	1	3111
13:15:39	43.15	43.20	43.15	-1.20	1	3110
13:15:34	43.15	43.20	43.15	-1.20	2	3109
13:15:26	43.15	43.20	43.15	-1.20	1	3107
13:15:05	43.15	43.20	43.15	-1.20	1	3106
13:15:04	43.15	43.20	43.15	-1.20	1	3105
13:15:01	43.15	43.20	43.15	-1.20	1	3104
13:14:49	43.15	43.20	43.15	-1.20	18	3103
13:14:34	43.15	43.20	43.15	-1.20	1	3085
13:14:20	43.15	43.20	43.20	-1.15	1	3084
13:14:04	43.15	43.20	43.15	-1.20	1	3083
13:13:56	43.15	43.20	43.20	-1.15	1	3082
13:13:55	43.15	43.20	43.20	-1.15	3	3081
13:13:53	43.15	43.20	43.20	-1.15	1	3078
13:13:49	43.15	43.20	43.20	-1.15	3	3077
13:13:46	43.15	43.20	43.20	-1.15	2	3074
13:13:41	43.15	43.20	43.20	-1.15	1	3072
13:13:40	43.15	43.20	43.15	-1.20	1	3071
13:13:37	43.15	43.20	43.15	-1.20	1	3070
13:13:34	43.15	43.20	43.15	-1.20	1	3069
13:13:20	43.15	43.20	43.20	-1.15	1	3068
13:13:15	43.15	43.20	43.15	-1.20	2	3067
13:13:04	43.15	43.20	43.15	-1.20	1	3065
13:12:55	43.15	43.20	43.20	-1.15	1	3064
13:12:40	43.15	43.20	43.20	-1.15	1	3063
13:12:34	43.15	43.20	43.15	-1.20	1	3062
13:12:34	43.15	43.20	43.20	-1.15	2	3061
13:12:13	43.15	43.20	43.15	-1.20	1	3059
13:12:13	43.15	43.20	43.15	-1.20	4	3058
13:12:04	43.15	43.20	43.15	-1.20	1	3054
13:11:29	43.15	43.20	43.15	-1.20	1	3053
13:11:10	43.20	43.25	43.20	-1.15	8	3052
13:11:04	43.20	43.25	43.20	-1.15	2	3044
13:10:59	43.20	43.25	43.20	-1.15	1	3042
13:10:43	43.20	43.25	43.20	-1.15	1	3041
13:10:38	43.20	43.25	43.20	-1.15	4	3040
13:10:31	43.20	43.25	43.20	-1.15	1	3036
13:10:29	43.20	43.25	43.20	-1.15	1	3035
13:10:28	43.20	43.25	43.20	-1.15	1	3034
13:10:18	43.20	43.25	43.20	-1.15	1	3033
13:10:09	43.20	43.25	43.20	-1.15	1	3032
13:10:09	43.20	43.25	43.20	-1.15	1	3031
13:09:59	43.20	43.25	43.20	-1.15	1	3030
13:09:52	43.20	43.25	43.20	-1.15	1	3029
13:09:42	43.20	43.25	43.25	-1.10	2	3028
13:09:29	43.20	43.25	43.20	-1.15	1	3026
13:09:25	43.20	43.25	43.20	-1.15	10	3025
13:09:01	43.20	43.25	43.20	-1.15	1	3015
13:08:59	43.20	43.25	43.20	-1.15	1	3014
13:08:42	43.20	43.25	43.20	-1.15	10	3013
13:08:29	43.20	43.25	43.20	-1.15	1	3003
13:08:24	43.20	43.25	43.25	-1.10	1	3002
13:08:12	43.20	43.25	43.20	-1.15	1	3001
13:07:57	43.20	43.25	43.20	-1.15	5	3000
13:07:54	43.20	43.25	43.20	-1.15	1	2995
13:07:24	43.20	43.25	43.20	-1.15	1	2994
13:07:02	43.20	43.25	43.20	-1.15	2	2993
13:06:54	43.20	43.25	43.20	-1.15	1	2991
13:06:51	43.20	43.25	43.20	-1.15	5	2990
13:06:24	43.20	43.25	43.20	-1.15	1	2985
13:06:24	43.20	43.25	43.20	-1.15	1	2984
13:06:03	43.20	43.25	43.25	-1.10	1	2983
13:05:54	43.20	43.25	43.20	-1.15	1	2982
13:05:50	43.20	43.25	43.20	-1.15	4	2981
13:05:42	43.20	43.25	43.20	-1.15	1	2977
13:05:25	43.20	43.25	43.20	-1.15	1	2976
13:05:24	43.20	43.25	43.20	-1.15	1	2975
13:05:07	43.20	43.25	43.20	-1.15	2	2974
13:04:59	43.20	43.25	43.20	-1.15	1	2972
13:04:54	43.20	43.25	43.25	-1.10	1	2971
13:04:46	43.20	43.25	43.20	-1.15	5	2970
13:04:44	43.20	43.25	43.20	-1.15	1	2965
13:04:40	43.20	43.25	43.25	-1.10	1	2964
13:04:29	43.20	43.25	43.20	-1.15	1	2963
13:04:16	43.20	43.25	43.25	-1.10	1	2962
13:04:14	43.20	43.25	43.20	-1.15	1	2961
13:03:59	43.20	43.25	43.20	-1.15	1	2960
13:03:45	43.20	43.25	43.25	-1.10	1	2959
13:03:44	43.20	43.25	43.20	-1.15	1	2958
13:03:29	43.20	43.25	43.20	-1.15	1	2957
13:03:19	43.20	43.25	43.20	-1.15	1	2956
13:03:14	43.20	43.25	43.20	-1.15	1	2955
13:03:00	43.20	43.25	43.20	-1.15	2	2954
13:02:59	43.20	43.25	43.20	-1.15	1	2952
13:02:54	43.20	43.25	43.20	-1.15	1	2951
13:02:44	43.20	43.25	43.20	-1.15	1	2950
13:02:29	43.20	43.25	43.20	-1.15	1	2949
13:02:14	43.20	43.25	43.20	-1.15	1	2948
13:02:07	43.20	43.25	43.20	-1.15	9	2947
13:01:59	43.20	43.25	43.20	-1.15	1	2938
13:01:39	43.20	43.25	43.20	-1.15	1	2937
13:01:38	43.20	43.25	43.20	-1.15	1	2936
13:01:33	43.20	43.25	43.20	-1.15	2	2935
13:01:24	43.20	43.25	43.20	-1.15	1	2933
13:01:15	43.20	43.25	43.20	-1.15	3	2932
13:01:09	43.20	43.25	43.20	-1.15	1	2929
13:01:04	43.25	43.30	43.25	-1.10	19	2928
13:00:54	43.25	43.30	43.25	-1.10	1	2909
13:00:39	43.25	43.35	43.25	-1.10	1	2908
13:00:35	43.25	43.35	43.25	-1.10	2	2907
13:00:24	43.25	43.35	43.25	-1.10	1	2905
13:00:15	43.30	43.35	43.30	-1.05	2	2904
13:00:09	43.25	43.35	43.25	-1.10	1	2902
13:00:04	43.25	43.35	43.25	-1.10	1	2901
12:59:35	43.25	43.35	43.25	-1.10	2	2900
12:59:29	43.25	43.35	43.25	-1.10	1	2898
12:59:09	43.25	43.35	43.25	-1.10	1	2897
12:58:29	43.30	43.35	43.30	-1.05	6	2896
12:58:27	43.30	43.35	43.30	-1.05	1	2890
12:56:46	43.30	43.35	43.30	-1.05	1	2889
12:56:09	43.30	43.35	43.35	-1.00	1	2888
12:55:59	43.25	43.30	43.30	-1.05	4	2887
12:55:59	43.25	43.30	43.30	-1.05	1	2883
12:55:59	43.25	43.30	43.30	-1.05	1	2882
12:55:58	43.25	43.30	43.30	-1.05	2	2881
12:55:53	43.25	43.30	43.30	-1.05	1	2879
12:55:38	43.25	43.30	43.30	-1.05	1	2878
12:55:20	43.25	43.30	43.30	-1.05	1	2877
12:55:13	43.25	43.30	43.25	-1.10	1	2876
12:54:13	43.25	43.30	43.25	-1.10	1	2875
12:53:35	43.25	43.30	43.25	-1.10	1	2874
12:52:39	43.25	43.30	43.25	-1.10	2	2873
12:52:29	43.25	43.30	43.25	-1.10	1	2871
12:52:26	43.25	43.30	43.30	-1.05	1	2870
12:50:58	43.25	43.30	43.25	-1.10	2	2869
12:50:36	43.25	43.30	43.25	-1.10	9	2867
12:50:19	43.25	43.30	43.25	-1.10	2	2858
12:50:15	43.25	43.30	43.30	-1.05	1	2856
12:49:23	43.25	43.30	43.30	-1.05	1	2855
12:49:01	43.25	43.30	43.25	-1.10	1	2854
12:48:57	43.25	43.30	43.30	-1.05	2	2853
12:48:16	43.30	43.35	43.30	-1.05	1	2851
12:47:53	43.25	43.30	43.30	-1.05	1	2850
12:47:32	43.30	43.35	43.30	-1.05	2	2849
12:47:32	43.30	43.35	43.30	-1.05	1	2847
12:47:30	43.30	43.35	43.30	-1.05	4	2846
12:47:30	43.30	43.35	43.30	-1.05	1	2842
12:47:14	43.30	43.35	43.30	-1.05	5	2841
12:46:11	43.30	43.35	43.35	-1.00	1	2836
12:45:42	43.30	43.35	43.30	-1.05	1	2835
12:45:23	43.30	43.35	43.30	-1.05	2	2834
12:45:00	43.30	43.35	43.30	-1.05	1	2832
12:44:50	43.30	43.35	43.30	-1.05	4	2831
12:44:40	43.30	43.35	43.30	-1.05	1	2827
12:43:32	43.30	43.35	43.30	-1.05	1	2826
12:42:52	43.30	43.35	43.30	-1.05	5	2825
12:42:31	43.30	43.35	43.30	-1.05	2	2820
12:42:23	43.30	43.35	43.30	-1.05	2	2818
12:41:58	43.30	43.35	43.30	-1.05	2	2816
12:41:48	43.30	43.35	43.30	-1.05	1	2814
12:41:17	43.30	43.35	43.30	-1.05	1	2813
12:41:08	43.30	43.35	43.35	-1.00	2	2812
12:39:46	43.30	43.35	43.30	-1.05	5	2810
12:38:48	43.30	43.35	43.30	-1.05	2	2805
12:38:38	43.30	43.35	43.30	-1.05	1	2803
12:38:36	43.30	43.35	43.30	-1.05	11	2802
12:37:34	43.30	43.35	43.30	-1.05	1	2791
12:37:09	43.30	43.35	43.30	-1.05	6	2790
12:36:53	43.30	43.35	43.30	-1.05	1	2784
12:36:36	43.30	43.35	43.30	-1.05	1	2783
12:36:06	43.30	43.35	43.30	-1.05	2	2782
12:36:00	43.30	43.35	43.30	-1.05	2	2780
12:34:35	43.30	43.35	43.30	-1.05	2	2778
12:31:42	43.30	43.35	43.30	-1.05	1	2776
12:31:23	43.30	43.35	43.30	-1.05	1	2775
12:31:21	43.30	43.35	43.35	-1.00	1	2774
12:31:11	43.30	43.35	43.30	-1.05	1	2773
12:30:55	43.30	43.35	43.30	-1.05	1	2772
12:30:01	43.30	43.35	43.30	-1.05	1	2771
12:29:54	43.30	43.35	43.30	-1.05	1	2770
12:29:30	43.30	43.35	43.30	-1.05	2	2769
12:28:50	43.30	43.35	43.30	-1.05	6	2767
12:27:13	43.30	43.35	43.30	-1.05	2	2761
12:27:08	43.30	43.35	43.30	-1.05	1	2759
12:25:18	43.25	43.35	43.35	-1.00	1	2758
12:23:31	43.25	43.35	43.35	-1.00	5	2757
12:22:26	43.30	43.35	43.30	-1.05	1	2752
12:21:49	43.30	43.35	43.30	-1.05	1	2751
12:21:16	43.25	43.35	43.35	-1.00	6	2750
12:20:05	43.25	43.35	43.35	-1.00	3	2744
12:20:05	43.30	43.35	43.30	-1.05	43	2741
12:20:05	43.30	43.35	43.30	-1.05	6	2698
12:18:57	43.30	43.35	43.35	-1.00	1	2692
12:18:56	43.30	43.40	43.40	-0.95	1	2691
12:16:59	43.35	43.40	43.35	-1.00	1	2690
12:16:59	43.35	43.40	43.35	-1.00	1	2689
12:16:19	43.30	43.40	43.30	-1.05	1	2688
12:15:30	43.30	43.40	43.30	-1.05	1	2687
12:15:07	43.30	43.35	43.35	-1.00	4	2686
12:12:34	43.30	43.40	43.30	-1.05	3	2682
12:12:06	43.35	43.40	43.35	-1.00	4	2679
12:11:48	43.35	43.40	43.35	-1.00	1	2675
12:09:46	43.30	43.35	43.35	-1.00	2	2674
12:09:27	43.30	43.40	43.30	-1.05	2	2672
12:09:12	43.30	43.35	43.35	-1.00	2	2670
12:08:53	43.30	43.35	43.35	-1.00	2	2668
12:08:48	43.30	43.35	43.35	-1.00	15	2666
12:08:43	43.30	43.35	43.30	-1.05	1	2651
12:07:08	43.30	43.35	43.30	-1.05	2	2650
12:06:50	43.30	43.35	43.30	-1.05	1	2648
12:03:45	43.30	43.35	43.35	-1.00	1	2647
12:02:47	43.30	43.35	43.35	-1.00	1	2646
12:01:31	43.35	43.40	43.35	-1.00	10	2645
12:01:31	43.35	43.40	43.35	-1.00	3	2635
12:01:31	43.35	43.40	43.35	-1.00	1	2632
12:01:24	43.30	43.35	43.35	-1.00	9	2631
12:00:45	43.25	43.35	43.35	-1.00	1	2622
11:59:03	43.30	43.35	43.30	-1.05	1	2621
11:58:49	43.25	43.30	43.30	-1.05	1	2620
11:58:40	43.25	43.30	43.30	-1.05	10	2619
11:58:36	43.25	43.30	43.25	-1.10	2	2609
11:58:06	43.25	43.30	43.25	-1.10	1	2607
11:57:32	43.20	43.25	43.25	-1.10	9	2606
11:56:32	43.20	43.25	43.25	-1.10	6	2597
11:56:16	43.20	43.25	43.25	-1.10	1	2591
11:55:49	43.20	43.25	43.25	-1.10	1	2590
11:55:49	43.20	43.25	43.20	-1.15	20	2589
11:55:49	43.20	43.25	43.20	-1.15	10	2569
11:55:43	43.20	43.25	43.20	-1.15	5	2559
11:55:41	43.20	43.25	43.20	-1.15	1	2554
11:55:10	43.20	43.25	43.20	-1.15	2	2553
11:54:39	43.25	43.30	43.25	-1.10	13	2551
11:54:15	43.25	43.30	43.25	-1.10	2	2538
11:54:09	43.25	43.30	43.25	-1.10	2	2536
11:53:47	43.25	43.30	43.25	-1.10	2	2534
11:52:10	43.25	43.30	43.25	-1.10	2	2532
11:52:04	43.25	43.30	43.25	-1.10	1	2530
11:51:30	43.25	43.30	43.25	-1.10	10	2529
11:50:36	43.25	43.30	43.30	-1.05	1	2519
11:49:35	43.25	43.30	43.30	-1.05	4	2518
11:48:42	43.30	43.35	43.30	-1.05	5	2514
11:48:20	43.25	43.35	43.25	-1.10	1	2509
11:48:17	43.30	43.35	43.30	-1.05	9	2508
11:48:17	43.30	43.35	43.30	-1.05	1	2499
11:48:17	43.30	43.35	43.30	-1.05	1	2498
11:45:06	43.30	43.35	43.35	-1.00	1	2497
11:44:55	43.30	43.35	43.35	-1.00	1	2496
11:44:43	43.30	43.35	43.30	-1.05	2	2495
11:44:12	43.30	43.40	43.30	-1.05	1	2493
11:44:04	43.30	43.40	43.30	-1.05	2	2492
11:43:39	43.30	43.40	43.30	-1.05	3	2490
11:43:18	43.30	43.40	43.30	-1.05	12	2487
11:43:16	43.30	43.35	43.35	-1.00	2	2475
11:41:14	43.35	43.45	43.35	-1.00	1	2473
11:40:54	43.35	43.40	43.40	-0.95	5	2472
11:39:50	43.35	43.40	43.40	-0.95	3	2467
11:39:49	43.35	43.40	43.35	-1.00	3	2464
11:39:14	43.30	43.35	43.35	-1.00	1	2461
11:38:41	43.30	43.35	43.35	-1.00	1	2460
11:38:40	43.30	43.35	43.35	-1.00	1	2459
11:38:32	43.30	43.35	43.35	-1.00	5	2458
11:38:05	43.30	43.35	43.30	-1.05	1	2453
11:37:43	43.35	43.40	43.35	-1.00	1	2452
11:37:43	43.35	43.40	43.35	-1.00	6	2451
11:37:43	43.35	43.40	43.35	-1.00	1	2445
11:37:07	43.40	43.45	43.40	-0.95	1	2444
11:37:06	43.35	43.45	43.35	-1.00	1	2443
11:36:25	43.40	43.45	43.40	-0.95	1	2442
11:34:24	43.35	43.45	43.45	-0.90	1	2441
11:34:13	43.40	43.45	43.40	-0.95	2	2440
11:34:07	43.40	43.45	43.40	-0.95	1	2438
11:33:58	43.40	43.45	43.45	-0.90	1	2437
11:33:39	43.40	43.45	43.45	-0.90	1	2436
11:32:26	43.40	43.45	43.40	-0.95	1	2435
11:32:07	43.40	43.45	43.40	-0.95	1	2434
11:32:07	43.40	43.50	43.40	-0.95	6	2433
11:32:07	43.45	43.50	43.45	-0.90	1	2427
11:32:07	43.45	43.50	43.45	-0.90	1	2426
11:31:55	43.45	43.50	43.45	-0.90	1	2425
11:31:42	43.40	43.50	43.40	-0.95	1	2424
11:31:34	43.40	43.50	43.40	-0.95	2	2423
11:31:27	43.40	43.50	43.50	-0.85	10	2421
11:30:57	43.40	43.50	43.40	-0.95	6	2411
11:29:34	43.40	43.50	43.40	-0.95	2	2405
11:29:33	43.40	43.50	43.40	-0.95	1	2403
11:29:26	43.40	43.45	43.45	-0.90	5	2402
11:29:14	43.40	43.45	43.40	-0.95	1	2397
11:29:14	43.40	43.45	43.45	-0.90	1	2396
11:29:13	43.40	43.45	43.45	-0.90	1	2395
11:29:06	43.40	43.45	43.45	-0.90	1	2394
11:27:24	43.40	43.45	43.40	-0.95	1	2393
11:25:50	43.40	43.45	43.40	-0.95	1	2392
11:25:03	43.40	43.45	43.40	-0.95	1	2391
11:24:43	43.35	43.40	43.40	-0.95	1	2390
11:24:17	43.35	43.40	43.40	-0.95	1	2389
11:21:51	43.35	43.45	43.45	-0.90	2	2388
11:21:47	43.35	43.45	43.45	-0.90	1	2386
11:21:33	43.30	43.40	43.40	-0.95	1	2385
11:21:08	43.30	43.35	43.35	-1.00	2	2384
11:21:08	43.30	43.35	43.35	-1.00	11	2382
11:21:06	43.30	43.35	43.35	-1.00	1	2371
11:19:56	43.30	43.35	43.35	-1.00	1	2370
11:19:31	43.30	43.35	43.35	-1.00	2	2369
11:19:24	43.30	43.35	43.35	-1.00	2	2367
11:18:16	43.30	43.35	43.30	-1.05	1	2365
11:18:05	43.30	43.35	43.30	-1.05	1	2364
11:16:17	43.30	43.35	43.30	-1.05	1	2363
11:14:16	43.30	43.35	43.30	-1.05	2	2362
11:14:10	43.30	43.35	43.30	-1.05	1	2360
11:13:37	43.30	43.35	43.30	-1.05	2	2359
11:13:09	43.25	43.30	43.30	-1.05	4	2357
11:12:18	43.25	43.30	43.25	-1.10	1	2353
11:11:44	43.20	43.25	43.25	-1.10	1	2352
11:11:42	43.25	43.30	43.25	-1.10	11	2351
11:11:42	43.25	43.35	43.25	-1.10	1	2340
11:11:42	43.30	43.35	43.30	-1.05	33	2339
11:11:37	43.30	43.35	43.35	-1.00	2	2306
11:11:12	43.35	43.40	43.35	-1.00	2	2304
11:11:12	43.35	43.40	43.35	-1.00	1	2302
11:09:20	43.30	43.40	43.30	-1.05	1	2301
11:09:05	43.35	43.40	43.35	-1.00	13	2300
11:09:05	43.35	43.40	43.35	-1.00	2	2287
11:09:04	43.40	43.45	43.40	-0.95	10	2285
11:08:19	43.45	43.50	43.45	-0.90	4	2275
11:08:03	43.45	43.50	43.45	-0.90	1	2271
11:08:03	43.45	43.50	43.45	-0.90	1	2270
11:07:42	43.45	43.50	43.45	-0.90	1	2269
11:07:04	43.45	43.50	43.45	-0.90	1	2268
11:06:48	43.50	43.55	43.50	-0.85	1	2267
11:06:01	43.50	43.55	43.50	-0.85	2	2266
11:06:01	43.45	43.50	43.50	-0.85	8	2264
11:04:51	43.40	43.45	43.45	-0.90	1	2256
11:04:46	43.40	43.45	43.40	-0.95	1	2255
11:04:08	43.40	43.45	43.40	-0.95	1	2254
11:01:14	43.40	43.45	43.40	-0.95	1	2253
11:00:35	43.35	43.45	43.45	-0.90	3	2252
11:00:05	43.35	43.40	43.40	-0.95	1	2249
10:59:38	43.35	43.40	43.40	-0.95	2	2248
10:59:02	43.35	43.40	43.35	-1.00	1	2246
10:58:50	43.35	43.40	43.40	-0.95	2	2245
10:57:41	43.35	43.40	43.40	-0.95	1	2243
10:57:40	43.35	43.40	43.40	-0.95	1	2242
10:57:35	43.35	43.40	43.40	-0.95	5	2241
10:57:19	43.35	43.40	43.40	-0.95	3	2236
10:56:57	43.35	43.40	43.40	-0.95	1	2233
10:56:04	43.35	43.40	43.40	-0.95	1	2232
10:55:10	43.35	43.40	43.40	-0.95	1	2231
10:54:37	43.35	43.40	43.35	-1.00	1	2230
10:54:31	43.35	43.40	43.35	-1.00	1	2229
10:54:30	43.35	43.40	43.35	-1.00	2	2228
10:54:28	43.35	43.40	43.35	-1.00	1	2226
10:54:28	43.35	43.40	43.35	-1.00	2	2225
10:54:28	43.30	43.35	43.35	-1.00	5	2223
10:53:49	43.30	43.35	43.35	-1.00	1	2218
10:53:48	43.30	43.35	43.30	-1.05	1	2217
10:53:21	43.30	43.35	43.35	-1.00	1	2216
10:53:18	43.30	43.35	43.30	-1.05	1	2215
10:53:07	43.30	43.35	43.30	-1.05	1	2214
10:52:51	43.30	43.35	43.30	-1.05	2	2213
10:50:36	43.30	43.35	43.30	-1.05	1	2211
10:49:57	43.30	43.35	43.30	-1.05	3	2210
10:49:56	43.35	43.40	43.35	-1.00	9	2207
10:49:56	43.35	43.40	43.35	-1.00	2	2198
10:49:54	43.35	43.40	43.35	-1.00	1	2196
10:49:21	43.35	43.40	43.40	-0.95	1	2195
10:48:50	43.40	43.45	43.40	-0.95	2	2194
10:48:25	43.40	43.45	43.40	-0.95	1	2192
10:48:14	43.35	43.40	43.40	-0.95	3	2191
10:45:23	43.35	43.45	43.35	-1.00	1	2188
10:45:11	43.40	43.45	43.40	-0.95	5	2187
10:45:06	43.40	43.45	43.40	-0.95	2	2182
10:44:23	43.40	43.45	43.40	-0.95	1	2180
10:43:24	43.40	43.45	43.40	-0.95	1	2179
10:42:24	43.35	43.40	43.40	-0.95	1	2178
10:41:59	43.35	43.40	43.40	-0.95	16	2177
10:41:16	43.35	43.40	43.35	-1.00	1	2161
10:41:16	43.35	43.40	43.40	-0.95	10	2160
10:40:27	43.35	43.40	43.35	-1.00	1	2150
10:40:12	43.35	43.40	43.40	-0.95	1	2149
10:39:39	43.35	43.40	43.40	-0.95	1	2148
10:38:56	43.30	43.35	43.35	-1.00	7	2147
10:37:00	43.35	43.40	43.35	-1.00	2	2140
10:36:59	43.35	43.40	43.35	-1.00	1	2138
10:35:07	43.35	43.40	43.35	-1.00	1	2137
10:34:35	43.30	43.35	43.35	-1.00	2	2136
10:34:24	43.30	43.35	43.35	-1.00	1	2134
10:33:26	43.25	43.30	43.30	-1.05	15	2133
10:32:15	43.25	43.30	43.25	-1.10	1	2118
10:32:15	43.30	43.35	43.30	-1.05	31	2117
10:32:05	43.30	43.35	43.30	-1.05	2	2086
10:31:35	43.30	43.35	43.30	-1.05	1	2084
10:29:58	43.35	43.40	43.35	-1.00	11	2083
10:29:58	43.40	43.45	43.40	-0.95	6	2072
10:28:11	43.40	43.45	43.40	-0.95	1	2066
10:27:31	43.40	43.50	43.40	-0.95	1	2065
10:27:27	43.40	43.50	43.40	-0.95	4	2064
10:27:22	43.45	43.50	43.40	-0.95	14	2060
10:27:22	43.45	43.50	43.45	-0.90	1	2046
10:27:02	43.40	43.50	43.50	-0.85	1	2045
10:26:39	43.40	43.50	43.50	-0.85	1	2044
10:26:16	43.45	43.50	43.45	-0.90	1	2043
10:25:45	43.45	43.50	43.45	-0.90	9	2042
10:25:43	43.45	43.50	43.50	-0.85	1	2033
10:25:30	43.45	43.50	43.50	-0.85	7	2032
10:25:05	43.50	43.55	43.50	-0.85	2	2025
10:25:04	43.50	43.55	43.50	-0.85	2	2023
10:24:38	43.50	43.55	43.50	-0.85	2	2021
10:24:24	43.45	43.50	43.50	-0.85	5	2019
10:23:53	43.50	43.55	43.50	-0.85	5	2014
10:23:23	43.50	43.55	43.50	-0.85	1	2009
10:23:09	43.50	43.55	43.50	-0.85	2	2008
10:22:46	43.50	43.55	43.50	-0.85	2	2006
10:21:39	43.55	43.60	43.55	-0.80	20	2004
10:21:28	43.55	43.60	43.60	-0.75	6	1984
10:20:46	43.55	43.60	43.60	-0.75	2	1978
10:20:26	43.55	43.60	43.60	-0.75	1	1976
10:20:07	43.55	43.60	43.60	-0.75	1	1975
10:20:01	43.55	43.60	43.60	-0.75	1	1974
10:19:51	43.55	43.60	43.60	-0.75	1	1973
10:19:51	43.55	43.60	43.60	-0.75	5	1972
10:19:36	43.55	43.60	43.60	-0.75	1	1967
10:19:30	43.55	43.60	43.60	-0.75	1	1966
10:19:02	43.55	43.60	43.60	-0.75	1	1965
10:18:53	43.55	43.60	43.55	-0.80	1	1964
10:18:43	43.60	43.65	43.60	-0.75	1	1963
10:18:34	43.55	43.60	43.60	-0.75	9	1962
10:18:34	43.55	43.60	43.60	-0.75	2	1953
10:18:34	43.55	43.60	43.60	-0.75	21	1951
10:18:34	43.55	43.60	43.60	-0.75	6	1930
10:18:34	43.55	43.60	43.60	-0.75	1	1924
10:18:34	43.55	43.60	43.60	-0.75	3	1923
10:18:34	43.55	43.60	43.60	-0.75	3	1920
10:18:34	43.50	43.55	43.55	-0.80	32	1917
10:18:30	43.50	43.55	43.55	-0.80	1	1885
10:18:30	43.45	43.50	43.50	-0.85	19	1884
10:18:30	43.45	43.50	43.50	-0.85	20	1865
10:18:30	43.45	43.50	43.50	-0.85	4	1845
10:18:30	43.45	43.50	43.50	-0.85	1	1841
10:18:01	43.45	43.50	43.45	-0.90	1	1840
10:17:25	43.40	43.45	43.45	-0.90	1	1839
10:17:12	43.40	43.45	43.45	-0.90	1	1838
10:17:09	43.40	43.45	43.45	-0.90	1	1837
10:16:28	43.40	43.45	43.45	-0.90	1	1836
10:15:19	43.45	43.50	43.45	-0.90	1	1835
10:14:44	43.40	43.45	43.45	-0.90	1	1834
10:14:18	43.45	43.50	43.45	-0.90	4	1833
10:14:14	43.45	43.50	43.50	-0.85	1	1829
10:14:01	43.40	43.50	43.50	-0.85	3	1828
10:13:48	43.40	43.50	43.50	-0.85	1	1825
10:13:48	43.40	43.50	43.50	-0.85	1	1824
10:13:41	43.40	43.50	43.50	-0.85	1	1823
10:13:33	43.40	43.50	43.40	-0.95	1	1822
10:13:33	43.40	43.50	43.40	-0.95	3	1821
10:13:30	43.40	43.45	43.45	-0.90	25	1818
10:13:30	43.35	43.40	43.40	-0.95	33	1793
10:13:29	43.35	43.40	43.40	-0.95	3	1760
10:13:26	43.35	43.40	43.35	-1.00	2	1757
10:12:47	43.35	43.40	43.40	-0.95	1	1755
10:11:49	43.30	43.35	43.35	-1.00	1	1754
10:11:49	43.35	43.40	43.35	-1.00	5	1753
10:09:20	43.30	43.35	43.35	-1.00	2	1748
10:09:03	43.30	43.35	43.35	-1.00	1	1746
10:08:31	43.35	43.40	43.35	-1.00	1	1745
10:08:17	43.30	43.35	43.35	-1.00	1	1744
10:08:17	43.30	43.35	43.35	-1.00	1	1743
10:08:05	43.35	43.40	43.35	-1.00	1	1742
10:07:38	43.35	43.40	43.35	-1.00	1	1741
10:07:22	43.35	43.40	43.35	-1.00	3	1740
10:07:15	43.30	43.35	43.35	-1.00	2	1737
10:07:13	43.30	43.35	43.35	-1.00	2	1735
10:07:11	43.30	43.35	43.35	-1.00	1	1733
10:07:11	43.30	43.35	43.35	-1.00	5	1732
10:06:36	43.30	43.35	43.35	-1.00	1	1727
10:05:13	43.25	43.30	43.30	-1.05	6	1726
10:05:07	43.20	43.30	43.20	-1.15	1	1720
10:04:46	43.20	43.30	43.20	-1.15	1	1719
10:04:21	43.20	43.30	43.20	-1.15	1	1718
10:04:10	43.25	43.30	43.25	-1.10	1	1717
10:03:53	43.20	43.25	43.25	-1.10	3	1716
10:03:50	43.20	43.25	43.20	-1.15	1	1713
10:03:41	43.25	43.30	43.25	-1.10	4	1712
10:03:27	43.20	43.25	43.25	-1.10	1	1708
10:02:14	43.20	43.25	43.25	-1.10	1	1707
10:02:10	43.20	43.25	43.20	-1.15	1	1706
10:01:48	43.20	43.25	43.25	-1.10	5	1705
10:01:30	43.20	43.25	43.25	-1.10	1	1700
10:01:22	43.20	43.25	43.25	-1.10	1	1699
10:00:58	43.20	43.25	43.25	-1.10	1	1698
10:00:21	43.15	43.20	43.20	-1.15	3	1697
09:59:52	43.10	43.15	43.15	-1.20	6	1694
09:58:52	43.10	43.15	43.10	-1.25	2	1688
09:58:38	43.15	43.25	43.15	-1.20	3	1686
09:57:27	43.15	43.25	43.15	-1.20	2	1683
09:57:07	43.10	43.15	43.15	-1.20	1	1681
09:56:30	43.15	43.20	43.15	-1.20	2	1680
09:56:23	43.10	43.20	43.10	-1.25	1	1678
09:55:45	43.15	43.25	43.15	-1.20	1	1677
09:55:29	43.10	43.15	43.15	-1.20	1	1676
09:55:29	43.10	43.15	43.10	-1.25	1	1675
09:55:18	43.10	43.15	43.15	-1.20	5	1674
09:55:09	43.10	43.15	43.15	-1.20	1	1669
09:55:03	43.10	43.15	43.10	-1.25	1	1668
09:54:38	43.05	43.15	43.05	-1.30	3	1667
09:54:32	43.00	43.05	43.05	-1.30	20	1664
09:54:15	43.00	43.05	43.00	-1.35	1	1644
09:54:12	43.00	43.05	43.00	-1.35	1	1643
09:54:10	43.00	43.05	43.00	-1.35	4	1642
09:54:07	43.05	43.10	43.05	-1.30	49	1638
09:54:07	43.10	43.15	43.10	-1.25	33	1589
09:54:07	43.15	43.20	43.15	-1.20	13	1556
09:54:03	43.15	43.20	43.15	-1.20	2	1543
09:53:50	43.15	43.20	43.20	-1.15	1	1541
09:53:28	43.20	43.30	43.20	-1.15	24	1540
09:53:28	43.20	43.30	43.20	-1.15	1	1516
09:53:28	43.25	43.30	43.25	-1.10	9	1515
09:53:28	43.25	43.30	43.25	-1.10	3	1506
09:52:03	43.25	43.35	43.25	-1.10	1	1503
09:51:57	43.25	43.35	43.25	-1.10	1	1502
09:51:46	43.25	43.35	43.25	-1.10	1	1501
09:51:35	43.20	43.25	43.25	-1.10	1	1500
09:51:30	43.20	43.25	43.20	-1.15	1	1499
09:51:25	43.20	43.25	43.25	-1.10	1	1498
09:51:22	43.20	43.25	43.25	-1.10	1	1497
09:51:02	43.20	43.25	43.25	-1.10	3	1496
09:50:49	43.25	43.30	43.25	-1.10	3	1493
09:50:44	43.25	43.35	43.25	-1.10	1	1490
09:50:44	43.25	43.30	43.25	-1.10	5	1489
09:50:13	43.25	43.30	43.30	-1.05	1	1484
09:49:23	43.25	43.35	43.25	-1.10	1	1483
09:49:07	43.25	43.30	43.30	-1.05	4	1482
09:48:47	43.25	43.30	43.30	-1.05	1	1478
09:48:44	43.30	43.35	43.30	-1.05	1	1477
09:48:44	43.30	43.35	43.30	-1.05	1	1476
09:48:44	43.30	43.35	43.30	-1.05	6	1475
09:48:44	43.30	43.35	43.30	-1.05	2	1469
09:48:31	43.30	43.35	43.35	-1.00	1	1467
09:47:50	43.30	43.35	43.35	-1.00	1	1466
09:47:31	43.30	43.35	43.35	-1.00	1	1465
09:47:30	43.25	43.30	43.30	-1.05	6	1464
09:47:26	43.25	43.30	43.30	-1.05	1	1458
09:46:33	43.30	43.35	43.30	-1.05	3	1457
09:46:30	43.25	43.30	43.30	-1.05	3	1454
09:45:49	43.25	43.30	43.30	-1.05	1	1451
09:45:00	43.30	43.35	43.30	-1.05	2	1450
09:44:58	43.30	43.35	43.30	-1.05	2	1448
09:43:54	43.25	43.30	43.30	-1.05	1	1446
09:43:49	43.25	43.30	43.30	-1.05	1	1445
09:43:27	43.30	43.35	43.30	-1.05	1	1444
09:43:27	43.30	43.35	43.30	-1.05	1	1443
09:43:27	43.30	43.35	43.30	-1.05	1	1442
09:43:27	43.30	43.35	43.30	-1.05	1	1441
09:43:27	43.30	43.40	43.30	-1.05	2	1440
09:43:27	43.35	43.40	43.35	-1.00	4	1438
09:43:17	43.30	43.35	43.35	-1.00	2	1434
09:43:14	43.35	43.40	43.35	-1.00	2	1432
09:43:05	43.35	43.40	43.35	-1.00	2	1430
09:42:47	43.35	43.40	43.35	-1.00	1	1428
09:42:11	43.35	43.40	43.40	-0.95	1	1427
09:42:01	43.30	43.35	43.35	-1.00	1	1426
09:41:47	43.30	43.35	43.35	-1.00	1	1425
09:41:20	43.25	43.30	43.30	-1.05	2	1424
09:41:17	43.25	43.30	43.30	-1.05	1	1422
09:40:58	43.25	43.30	43.30	-1.05	1	1421
09:40:50	43.20	43.30	43.30	-1.05	1	1420
09:40:17	43.20	43.30	43.30	-1.05	1	1419
09:39:45	43.20	43.25	43.25	-1.10	1	1418
09:38:17	43.20	43.30	43.20	-1.15	1	1417
09:38:04	43.20	43.25	43.25	-1.10	1	1416
09:37:43	43.15	43.20	43.20	-1.15	5	1415
09:37:39	43.15	43.20	43.20	-1.15	2	1410
09:37:31	43.15	43.20	43.20	-1.15	1	1408
09:37:19	43.15	43.20	43.15	-1.20	2	1407
09:37:05	43.10	43.15	43.15	-1.20	2	1405
09:36:48	43.15	43.20	43.15	-1.20	3	1403
09:36:29	43.15	43.20	43.10	-1.25	5	1400
09:36:29	43.15	43.20	43.15	-1.20	1	1395
09:35:59	43.15	43.20	43.15	-1.20	1	1394
09:35:27	43.10	43.15	43.15	-1.20	1	1393
09:35:06	43.15	43.20	43.15	-1.20	1	1392
09:35:02	43.15	43.20	43.15	-1.20	2	1391
09:34:55	43.15	43.20	43.15	-1.20	2	1389
09:34:45	43.15	43.20	43.15	-1.20	1	1387
09:34:20	43.15	43.20	43.10	-1.25	2	1386
09:34:20	43.15	43.20	43.15	-1.20	4	1384
09:34:19	43.15	43.20	43.15	-1.20	4	1380
09:33:54	43.15	43.20	43.15	-1.20	1	1376
09:32:50	43.15	43.25	43.15	-1.20	1	1375
09:32:46	43.10	43.15	43.15	-1.20	1	1374
09:32:46	43.10	43.15	43.15	-1.20	4	1373
09:32:38	43.10	43.15	43.10	-1.25	1	1369
09:32:17	43.10	43.15	43.10	-1.25	2	1368
09:31:59	43.10	43.15	43.10	-1.25	1	1366
09:31:56	43.05	43.10	43.10	-1.25	12	1365
09:31:33	43.05	43.10	43.10	-1.25	1	1353
09:31:23	43.05	43.10	43.05	-1.30	1	1352
09:31:08	43.05	43.10	43.10	-1.25	1	1351
09:31:07	43.05	43.10	43.10	-1.25	1	1350
09:30:51	43.05	43.10	43.10	-1.25	1	1349
09:30:40	43.05	43.10	43.10	-1.25	1	1348
09:30:37	43.00	43.05	43.05	-1.30	5	1347
09:30:35	43.05	43.10	43.05	-1.30	5	1342
09:30:26	43.05	43.10	43.10	-1.25	1	1337
09:30:25	43.05	43.10	43.05	-1.30	3	1336
09:30:25	43.05	43.10	43.05	-1.30	1	1333
09:30:14	43.05	43.10	43.10	-1.25	1	1332
09:30:07	43.05	43.10	43.05	-1.30	2	1331
09:29:57	43.00	43.05	43.05	-1.30	1	1329
09:29:55	43.00	43.05	43.05	-1.30	5	1328
09:29:42	43.00	43.05	43.05	-1.30	4	1323
09:29:30	43.00	43.05	43.05	-1.30	1	1319
09:29:29	43.00	43.05	43.00	-1.35	4	1318
09:29:29	43.00	43.05	43.00	-1.35	1	1314
09:29:26	43.00	43.05	43.00	-1.35	7	1313
09:29:25	43.00	43.05	43.00	-1.35	1	1306
09:29:25	43.00	43.10	43.00	-1.35	14	1305
09:29:25	43.00	43.10	43.00	-1.35	14	1291
09:29:25	43.05	43.10	43.05	-1.30	47	1277
09:29:25	43.05	43.10	43.05	-1.30	1	1230
09:29:25	43.05	43.10	43.05	-1.30	2	1229
09:29:25	43.05	43.10	43.05	-1.30	1	1227
09:29:25	43.10	43.15	43.10	-1.25	72	1226
09:29:25	43.10	43.15	43.10	-1.25	8	1154
09:29:15	43.10	43.15	43.10	-1.25	1	1146
09:29:11	43.10	43.15	43.15	-1.20	1	1145
09:29:08	43.10	43.15	43.15	-1.20	1	1144
09:29:07	43.10	43.15	43.15	-1.20	2	1143
09:29:02	43.10	43.15	43.15	-1.20	1	1141
09:29:01	43.10	43.15	43.15	-1.20	1	1140
09:29:00	43.15	43.20	43.15	-1.20	1	1139
09:28:58	43.10	43.15	43.20	-1.15	4	1138
09:28:58	43.10	43.15	43.15	-1.20	1	1134
09:28:55	43.10	43.15	43.15	-1.20	1	1133
09:28:47	43.10	43.15	43.15	-1.20	2	1132
09:28:26	43.10	43.15	43.10	-1.25	1	1130
09:28:26	43.10	43.15	43.15	-1.20	1	1129
09:28:21	43.10	43.15	43.15	-1.20	1	1128
09:28:04	43.15	43.20	43.15	-1.20	10	1127
09:28:04	43.15	43.20	43.15	-1.20	3	1117
09:27:44	43.15	43.20	43.20	-1.15	1	1114
09:27:27	43.15	43.20	43.20	-1.15	2	1113
09:27:02	43.15	43.25	43.15	-1.20	1	1111
09:27:00	43.15	43.25	43.15	-1.20	1	1110
09:26:54	43.15	43.25	43.15	-1.20	2	1109
09:26:48	43.20	43.25	43.20	-1.15	4	1107
09:26:44	43.20	43.25	43.20	-1.15	1	1103
09:26:27	43.20	43.25	43.20	-1.15	1	1102
09:26:20	43.20	43.25	43.25	-1.10	1	1101
09:26:13	43.20	43.25	43.20	-1.15	1	1100
09:25:58	43.20	43.25	43.20	-1.15	2	1099
09:25:58	43.20	43.25	43.20	-1.15	2	1097
09:25:40	43.20	43.25	43.20	-1.15	1	1095
09:25:31	43.20	43.25	43.20	-1.15	1	1094
09:25:31	43.20	43.25	43.20	-1.15	3	1093
09:25:15	43.20	43.25	43.25	-1.10	1	1090
09:24:44	43.15	43.25	43.25	-1.10	2	1089
09:24:38	43.15	43.25	43.15	-1.20	1	1087
09:24:38	43.20	43.25	43.20	-1.15	15	1086
09:24:34	43.20	43.25	43.25	-1.10	1	1071
09:24:19	43.20	43.25	43.25	-1.10	3	1070
09:24:08	43.20	43.25	43.25	-1.10	1	1067
09:23:39	43.25	43.30	43.25	-1.10	1	1066
09:23:35	43.25	43.30	43.25	-1.10	1	1065
09:23:30	43.20	43.25	43.25	-1.10	1	1064
09:23:24	43.20	43.25	43.25	-1.10	1	1063
09:23:18	43.20	43.25	43.25	-1.10	1	1062
09:23:04	43.15	43.20	43.20	-1.15	3	1061
09:23:02	43.15	43.20	43.20	-1.15	2	1058
09:22:08	43.10	43.15	43.15	-1.20	1	1056
09:22:07	43.10	43.15	43.15	-1.20	1	1055
09:22:01	43.10	43.15	43.10	-1.25	2	1054
09:22:01	43.10	43.15	43.10	-1.25	4	1052
09:21:51	43.15	43.20	43.15	-1.20	14	1048
09:21:51	43.15	43.20	43.15	-1.20	1	1034
09:21:51	43.15	43.25	43.15	-1.20	20	1033
09:21:51	43.20	43.25	43.20	-1.15	37	1013
09:21:51	43.20	43.25	43.20	-1.15	4	976
09:21:48	43.25	43.30	43.25	-1.10	9	972
09:20:31	43.25	43.30	43.20	-1.15	5	963
09:20:31	43.25	43.30	43.25	-1.10	5	958
09:20:23	43.30	43.35	43.30	-1.05	1	953
09:20:03	43.25	43.30	43.35	-1.00	1	952
09:20:03	43.25	43.30	43.30	-1.05	3	951
09:19:43	43.30	43.35	43.30	-1.05	1	948
09:19:30	43.30	43.35	43.30	-1.05	1	947
09:19:18	43.25	43.30	43.30	-1.05	1	946
09:19:18	43.35	43.40	43.35	-1.00	1	945
09:19:17	43.25	43.35	43.35	-1.00	5	944
09:18:44	43.20	43.30	43.30	-1.05	2	939
09:18:35	43.20	43.30	43.30	-1.05	1	937
09:18:27	43.30	43.35	43.30	-1.05	2	936
09:18:27	43.20	43.30	43.30	-1.05	2	934
09:18:23	43.30	43.35	43.30	-1.05	4	932
09:18:23	43.30	43.35	43.30	-1.05	2	928
09:17:47	43.30	43.35	43.30	-1.05	2	926
09:17:47	43.20	43.30	43.30	-1.05	4	924
09:17:30	43.20	43.30	43.30	-1.05	1	920
09:17:10	43.20	43.30	43.30	-1.05	1	919
09:16:58	43.20	43.30	43.30	-1.05	2	918
09:16:25	43.15	43.30	43.15	-1.20	1	916
09:16:25	43.15	43.20	43.20	-1.15	2	915
09:16:15	43.15	43.20	43.10	-1.25	1	913
09:16:15	43.15	43.20	43.15	-1.20	1	912
09:16:13	43.10	43.15	43.15	-1.20	1	911
09:16:13	43.10	43.15	43.15	-1.20	5	910
09:16:13	43.10	43.15	43.15	-1.20	2	905
09:16:13	43.10	43.15	43.10	-1.25	5	903
09:16:13	43.10	43.15	43.15	-1.20	1	898
09:16:13	43.15	43.20	43.15	-1.20	1	897
09:16:13	43.15	43.20	43.15	-1.20	1	896
09:16:13	43.10	43.15	43.15	-1.20	1	895
09:16:13	43.15	43.20	43.15	-1.20	22	894
09:16:12	43.15	43.20	43.20	-1.15	1	872
09:16:12	43.15	43.20	43.20	-1.15	1	871
09:15:58	43.15	43.20	43.15	-1.20	4	870
09:15:58	43.15	43.20	43.15	-1.20	1	866
09:15:56	43.15	43.20	43.20	-1.15	1	865
09:15:55	43.15	43.20	43.20	-1.15	1	864
09:15:44	43.15	43.20	43.15	-1.20	3	863
09:15:35	43.15	43.20	43.15	-1.20	6	860
09:15:35	43.15	43.20	43.15	-1.20	10	854
09:15:35	43.20	43.25	43.20	-1.15	16	844
09:15:31	43.20	43.25	43.20	-1.15	14	828
09:15:31	43.20	43.25	43.20	-1.15	3	814
09:15:31	43.20	43.25	43.20	-1.15	1	811
09:15:31	43.20	43.25	43.20	-1.15	5	810
09:15:31	43.20	43.25	43.20	-1.15	22	805
09:15:30	43.20	43.25	43.20	-1.15	4	783
09:15:30	43.25	43.30	43.25	-1.10	22	779
09:15:30	43.25	43.30	43.25	-1.10	2	757
09:15:30	43.25	43.35	43.25	-1.10	4	755
09:15:30	43.25	43.35	43.25	-1.10	6	751
09:15:30	43.25	43.35	43.25	-1.10	6	745
09:15:30	43.25	43.35	43.25	-1.10	4	739
09:15:30	43.30	43.35	43.30	-1.05	4	735
09:15:25	43.35	43.40	43.35	-1.00	1	731
09:15:25	43.35	43.40	43.35	-1.00	5	730
09:15:25	43.35	43.40	43.35	-1.00	1	725
09:15:20	43.35	43.40	43.40	-0.95	1	724
09:15:15	43.35	43.40	43.40	-0.95	1	723
09:15:01	43.35	43.40	43.35	-1.00	1	722
09:14:45	43.30	43.35	43.35	-1.00	3	721
09:14:41	43.30	43.35	43.30	-1.05	1	718
09:14:16	43.30	43.35	43.35	-1.00	1	717
09:14:07	43.30	43.35	43.30	-1.05	2	716
09:13:54	43.30	43.35	43.25	-1.10	3	714
09:13:54	43.30	43.35	43.30	-1.05	7	711
09:13:51	43.30	43.35	43.30	-1.05	2	704
09:13:19	43.30	43.35	43.35	-1.00	1	702
09:13:01	43.30	43.35	43.35	-1.00	1	701
09:13:01	43.30	43.35	43.30	-1.05	2	700
09:12:35	43.25	43.35	43.35	-1.00	1	698
09:12:25	43.30	43.35	43.30	-1.05	1	697
09:12:20	43.25	43.30	43.30	-1.05	1	696
09:12:20	43.30	43.35	43.30	-1.05	2	695
09:12:17	43.25	43.30	43.30	-1.05	2	693
09:12:16	43.30	43.35	43.30	-1.05	1	691
09:12:16	43.30	43.35	43.30	-1.05	1	690
09:12:15	43.25	43.30	43.30	-1.05	2	689
09:12:13	43.25	43.30	43.30	-1.05	1	687
09:12:10	43.25	43.30	43.30	-1.05	5	686
09:12:09	43.25	43.30	43.30	-1.05	1	681
09:12:07	43.25	43.30	43.30	-1.05	10	680
09:11:35	43.30	43.40	43.30	-1.05	11	670
09:11:26	43.30	43.35	43.35	-1.00	1	659
09:11:21	43.35	43.40	43.35	-1.00	1	658
09:11:14	43.30	43.40	43.40	-0.95	5	657
09:11:08	43.30	43.40	43.30	-1.05	3	652
09:10:52	43.30	43.40	43.40	-0.95	1	649
09:10:51	43.30	43.40	43.40	-0.95	1	648
09:10:35	43.40	43.45	43.40	-0.95	1	647
09:10:34	43.25	43.45	43.45	-0.90	1	646
09:10:34	43.25	43.30	43.30	-1.05	9	645
09:10:34	43.25	43.30	43.25	-1.10	1	636
09:10:34	43.25	43.30	43.30	-1.05	4	635
09:10:34	43.40	43.45	43.30	-1.05	30	631
09:10:34	43.40	43.45	43.35	-1.00	14	601
09:10:34	43.40	43.45	43.40	-0.95	4	587
09:10:12	43.40	43.45	43.40	-0.95	1	583
09:09:56	43.30	43.45	43.45	-0.90	2	582
09:09:22	43.30	43.40	43.50	-0.85	6	580
09:09:22	43.30	43.40	43.45	-0.90	12	574
09:09:22	43.30	43.40	43.40	-0.95	2	562
09:09:19	43.40	43.45	43.40	-0.95	1	560
09:09:17	43.40	43.45	43.45	-0.90	2	559
09:09:17	43.40	43.45	43.40	-0.95	2	557
09:08:59	43.40	43.50	43.50	-0.85	1	555
09:08:51	43.40	43.45	43.45	-0.90	5	554
09:08:19	43.45	43.50	43.45	-0.90	1	549
09:08:17	43.45	43.50	43.50	-0.85	6	548
09:08:15	43.45	43.50	43.50	-0.85	1	542
09:08:05	43.45	43.50	43.50	-0.85	1	541
09:08:00	43.45	43.50	43.50	-0.85	5	540
09:07:55	43.30	43.45	43.45	-0.90	5	535
09:07:55	43.45	43.50	43.45	-0.90	2	530
09:07:39	43.45	43.50	43.45	-0.90	1	528
09:07:18	43.30	43.50	43.30	-1.05	8	527
09:07:17	43.30	43.45	43.45	-0.90	4	519
09:07:10	43.25	43.40	43.40	-0.95	2	515
09:07:07	43.25	43.35	43.35	-1.00	4	513
09:06:22	43.25	43.30	43.30	-1.05	6	509
09:06:14	43.20	43.25	43.25	-1.10	1	503
09:06:09	43.20	43.25	43.25	-1.10	1	502
09:06:05	43.20	43.25	43.25	-1.10	1	501
09:06:05	43.25	43.30	43.25	-1.10	4	500
09:05:42	43.25	43.30	43.25	-1.10	1	496
09:05:39	43.20	43.30	43.20	-1.15	8	495
09:05:39	43.25	43.30	43.25	-1.10	6	487
09:04:57	43.20	43.30	43.20	-1.15	1	481
09:04:51	43.25	43.30	43.25	-1.10	1	480
09:04:37	43.20	43.30	43.20	-1.15	2	479
09:04:29	43.20	43.30	43.30	-1.05	1	477
09:04:29	43.20	43.30	43.30	-1.05	5	476
09:04:25	43.25	43.30	43.25	-1.10	1	471
09:04:13	43.25	43.35	43.25	-1.10	1	470
09:04:11	43.25	43.35	43.25	-1.10	1	469
09:04:11	43.25	43.35	43.35	-1.00	1	468
09:03:50	43.20	43.35	43.35	-1.00	4	467
09:03:50	43.20	43.30	43.30	-1.05	4	463
09:03:50	43.15	43.25	43.30	-1.05	18	459
09:03:50	43.15	43.25	43.25	-1.10	4	441
09:03:50	43.15	43.20	43.20	-1.15	29	437
09:03:26	43.10	43.15	43.15	-1.20	1	408
09:03:25	43.15	43.20	43.15	-1.20	7	407
09:03:25	43.15	43.20	43.15	-1.20	1	400
09:03:24	43.15	43.20	43.20	-1.15	1	399
09:03:13	43.15	43.20	43.15	-1.20	1	398
09:03:09	43.15	43.20	43.15	-1.20	1	397
09:02:55	43.15	43.20	43.15	-1.20	1	396
09:02:54	43.10	43.15	43.15	-1.20	1	395
09:02:50	43.10	43.15	43.15	-1.20	2	394
09:02:48	43.10	43.15	43.15	-1.20	1	392
09:02:40	43.15	43.20	43.15	-1.20	7	391
09:02:39	43.15	43.30	43.30	-1.05	2	384
09:02:39	43.15	43.20	43.30	-1.05	1	382
09:02:39	43.15	43.20	43.25	-1.10	2	381
09:02:39	43.15	43.20	43.20	-1.15	3	379
09:02:39	43.15	43.20	43.20	-1.15	2	376
09:02:28	43.10	43.15	43.15	-1.20	2	374
09:02:27	43.10	43.15	43.15	-1.20	1	372
09:02:26	43.10	43.15	43.15	-1.20	1	371
09:02:21	43.10	43.15	43.15	-1.20	1	370
09:02:20	43.10	43.15	43.15	-1.20	1	369
09:02:19	43.10	43.15	43.15	-1.20	1	368
09:02:16	43.10	43.15	43.15	-1.20	1	367
09:02:14	43.10	43.15	43.10	-1.25	1	366
09:02:10	43.10	43.15	43.15	-1.20	2	365
09:02:06	43.10	43.15	43.15	-1.20	1	363
09:02:00	43.10	43.15	43.10	-1.25	1	362
09:01:55	43.10	43.15	43.15	-1.20	1	361
09:01:52	43.10	43.15	43.10	-1.25	5	360
09:01:46	43.10	43.15	43.10	-1.25	2	355
09:01:42	43.10	43.15	43.15	-1.20	1	353
09:01:40	43.10	43.15	43.10	-1.25	2	352
09:01:39	43.15	43.20	43.15	-1.20	2	350
09:01:39	43.15	43.20	43.15	-1.20	2	348
09:01:36	43.15	43.20	43.15	-1.20	1	346
09:01:32	43.15	43.25	43.15	-1.20	1	345
09:01:27	43.20	43.25	43.20	-1.15	1	344
09:01:25	43.15	43.25	43.15	-1.20	1	343
09:01:19	43.15	43.25	43.15	-1.20	1	342
09:01:18	43.15	43.25	43.15	-1.20	1	341
09:01:17	43.15	43.25	43.15	-1.20	2	340
09:01:08	43.10	43.30	43.10	-1.25	1	338
09:01:07	43.10	43.30	43.10	-1.25	5	337
09:01:06	43.10	43.40	43.10	-1.25	1	332
09:01:03	43.10	43.40	43.10	-1.25	1	331
09:01:00	43.10	43.40	43.10	-1.25	3	330
09:00:59	43.10	43.40	43.10	-1.25	2	327
09:00:59	43.10	43.40	43.10	-1.25	1	325
09:00:57	43.10	43.40	43.10	-1.25	1	324
09:00:57	43.10	43.40	43.10	-1.25	1	323
09:00:54	43.10	43.40	43.10	-1.25	1	322
09:00:54	43.10	43.40	43.10	-1.25	1	321
09:00:54	43.15	43.40	43.15	-1.20	1	320
09:00:54	43.15	43.40	43.15	-1.20	1	319
09:00:54	43.25	43.45	43.25	-1.10	1	318
09:00:53	43.35	43.45	43.35	-1.00	11	317
09:00:53	43.35	43.45	43.35	-1.00	5	306
09:00:53	43.35	43.45	43.35	-1.00	9	301
09:00:52	43.35	43.45	43.35	-1.00	1	292
09:00:52	43.40	43.45	43.40	-0.95	30	291
09:00:52	43.45	43.50	43.45	-0.90	10	261
09:00:52	43.45	43.50	43.45	-0.90	20	251
09:00:51	43.45	43.50	43.50	-0.85	1	231
09:00:39	43.45	43.50	43.45	-0.90	1	230
09:00:39	43.45	43.50	43.45	-0.90	1	229
09:00:36	43.45	43.55	43.45	-0.90	2	228
09:00:35	43.35	43.55	43.35	-1.00	1	226
09:00:35	43.25	43.30	43.30	-1.05	3	225
09:00:32	43.25	43.30	43.25	-1.10	1	222
09:00:30	43.25	43.30	43.25	-1.10	1	221
09:00:30	43.20	43.25	43.25	-1.10	4	220
09:00:30	43.15	43.20	43.20	-1.15	1	216
09:00:30	43.15	43.20	43.20	-1.15	1	215
09:00:30	43.15	43.20	43.20	-1.15	1	214
09:00:30	43.15	43.20	43.20	-1.15	2	213
09:00:30	43.20	43.25	43.20	-1.15	1	211
09:00:27	43.20	43.25	43.20	-1.15	2	210
09:00:25	43.20	43.25	43.20	-1.15	1	208
09:00:24	43.20	43.25	43.25	-1.10	1	207
09:00:24	43.25	43.30	43.25	-1.10	2	206
09:00:24	43.25	43.30	43.25	-1.10	2	204
09:00:24	43.30	43.35	43.30	-1.05	1	202
09:00:23	43.20	43.25	43.25	-1.10	2	201
09:00:23	43.20	43.25	43.25	-1.10	1	199
09:00:23	43.20	43.25	43.25	-1.10	1	198
09:00:23	43.20	43.25	43.25	-1.10	1	197
09:00:23	43.25	43.35	43.25	-1.10	1	196
09:00:23	43.30	43.35	43.30	-1.05	1	195
09:00:22	43.30	43.35	43.20	-1.15	2	194
09:00:22	43.30	43.35	43.25	-1.10	2	192
09:00:22	43.30	43.35	43.30	-1.05	1	190
09:00:22	43.25	43.35	43.25	-1.10	1	189
09:00:22	43.30	43.35	43.30	-1.05	6	188
09:00:22	43.30	43.35	43.35	-1.00	1	182
09:00:21	43.35	43.50	43.35	-1.00	3	181
09:00:21	43.35	43.50	43.35	-1.00	1	178
09:00:21	43.40	43.50	43.40	-0.95	4	177
09:00:21	43.45	43.50	43.45	-0.90	3	173
09:00:21	43.45	43.55	43.45	-0.90	1	170
09:00:21	43.50	43.55	43.50	-0.85	24	169
09:00:21	43.50	43.55	43.50	-0.85	2	145
09:00:21	43.50	43.55	43.50	-0.85	1	143
09:00:20	43.50	43.55	43.50	-0.85	6	142
09:00:20	43.50	43.55	43.50	-0.85	4	136
09:00:20	43.50	43.55	43.50	-0.85	1	132
09:00:20	43.55	43.65	43.55	-0.80	12	131
09:00:20	43.55	43.65	43.55	-0.80	2	119
09:00:20	43.55	43.65	43.55	-0.80	2	117
09:00:20	43.55	43.65	43.55	-0.80	6	115
09:00:19	43.55	43.65	43.55	-0.80	1	109
09:00:17	43.55	43.65	43.55	-0.80	3	108
09:00:17	43.55	43.65	43.55	-0.80	2	105
09:00:15	43.55	43.60	43.60	-0.75	1	103
09:00:15	43.55	43.60	43.55	-0.80	1	102
09:00:15	--	--	43.55	-0.80	101	101

　

其他人也逛...

Apple iPhone 15 Pro (256G)

Apple Pencil Pro

羅技 M331 無線靜音滑鼠(黑)

揪愛儲值-儲值3, 500元送35加碼金

MyCard 500點虛擬點數卡

PChome 購物儲值2, 000元

揪愛儲值-儲值5, 000元送50加碼金

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

統一超商200元虛擬商品卡

全家1000元虛擬禮物卡

PChome儲值 20, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

LaPO 超進化八合一 10000mAh 無線快充行動電源 WT-08

Apple iPhone 15 (256G)

台股本週下跌750點上市公司總...

中華電信ADR26日上漲0.38美元漲...

我的自選股

即時重大訊息

‧友達ADR26日上漲0.16美元漲幅3....
‧台股重挫752點外資砍846億元史...
‧日盛台駿：加速綠能投融資海外...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。