最新美國截至10月9日當周原油總庫存下降熱門[公告] 91APP*-KY:本公司發生網路資安事件說明

更新報價

萬泰科 (6190) 通信網路業上櫃

71.50 ▼-3.00 -4.03% 1.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	1,981	71.50	3	71.60	18	73.20	73.70	71.50	74.50

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	71.50	71.60	71.50	-3.00	6	1981
13:30:00	71.50	71.60	71.50	-3.00	150	1975
13:24:46	71.50	71.70	71.50	-3.00	1	1825
13:24:43	71.50	71.70	71.50	-3.00	1	1824
13:24:34	71.60	71.70	71.50	-3.00	1	1823
13:24:34	71.60	71.70	71.60	-2.90	2	1822
13:24:31	71.60	71.70	71.70	-2.80	1	1820
13:24:30	71.60	71.70	71.60	-2.90	1	1819
13:23:55	71.60	71.70	71.70	-2.80	1	1818
13:23:50	71.60	71.70	71.60	-2.90	1	1817
13:23:49	71.50	71.60	71.60	-2.90	3	1816
13:23:49	71.50	71.60	71.60	-2.90	1	1813
13:23:44	71.60	71.70	71.60	-2.90	1	1812
13:23:44	71.60	71.70	71.60	-2.90	2	1811
13:23:39	71.60	71.70	71.60	-2.90	1	1809
13:23:16	71.60	71.70	71.70	-2.80	1	1808
13:23:05	71.60	71.70	71.60	-2.90	2	1807
13:22:46	71.60	71.70	71.60	-2.90	1	1805
13:22:45	71.60	71.70	71.60	-2.90	1	1804
13:22:34	71.60	71.70	71.60	-2.90	1	1803
13:22:24	71.60	71.70	71.60	-2.90	1	1802
13:22:20	71.60	71.70	71.60	-2.90	1	1801
13:21:30	71.60	71.70	71.60	-2.90	1	1800
13:21:07	71.60	71.70	71.60	-2.90	1	1799
13:20:57	71.60	71.70	71.60	-2.90	1	1798
13:20:41	71.60	71.70	71.60	-2.90	1	1797
13:20:35	71.60	71.70	71.60	-2.90	1	1796
13:20:24	71.60	71.70	71.60	-2.90	1	1795
13:20:24	71.60	71.70	71.60	-2.90	1	1794
13:20:22	71.60	71.70	71.60	-2.90	1	1793
13:20:19	71.60	71.70	71.60	-2.90	2	1792
13:20:19	71.60	71.70	71.60	-2.90	1	1790
13:20:10	71.60	71.70	71.60	-2.90	1	1789
13:20:00	71.60	71.70	71.60	-2.90	1	1788
13:19:29	71.60	71.70	71.60	-2.90	1	1787
13:19:18	71.60	71.70	71.60	-2.90	1	1786
13:19:17	71.60	71.70	71.60	-2.90	2	1785
13:18:50	71.60	71.70	71.70	-2.80	2	1783
13:18:36	71.70	71.80	71.70	-2.80	21	1781
13:18:15	71.70	71.80	71.70	-2.80	1	1760
13:18:10	71.70	71.80	71.80	-2.70	1	1759
13:18:04	71.80	71.90	71.80	-2.70	1	1758
13:18:02	71.80	71.90	71.80	-2.70	4	1757
13:17:49	71.80	71.90	71.80	-2.70	1	1753
13:16:27	71.80	71.90	71.80	-2.70	1	1752
13:16:02	71.80	71.90	71.80	-2.70	1	1751
13:15:56	71.80	71.90	71.80	-2.70	1	1750
13:15:56	71.80	71.90	71.80	-2.70	4	1749
13:15:38	71.80	71.90	71.80	-2.70	1	1745
13:15:25	71.80	71.90	71.80	-2.70	1	1744
13:15:20	71.80	71.90	71.80	-2.70	1	1743
13:15:19	71.80	71.90	71.80	-2.70	2	1742
13:15:07	71.80	71.90	71.80	-2.70	1	1740
13:14:10	71.80	71.90	71.90	-2.60	1	1739
13:13:40	71.80	71.90	71.90	-2.60	1	1738
13:12:57	71.80	71.90	71.80	-2.70	1	1737
13:12:55	71.80	71.90	71.90	-2.60	1	1736
13:12:36	71.90	72.00	71.90	-2.60	2	1735
13:12:35	71.90	72.00	71.90	-2.60	1	1733
13:12:12	71.90	72.00	71.90	-2.60	1	1732
13:12:11	71.90	72.00	71.90	-2.60	2	1731
13:12:00	71.90	72.00	71.90	-2.60	1	1729
13:10:02	71.90	72.00	72.00	-2.50	1	1728
13:10:02	72.00	72.10	72.00	-2.50	2	1727
13:09:52	71.90	72.00	72.00	-2.50	4	1725
13:09:51	71.90	72.00	72.00	-2.50	1	1721
13:09:37	72.00	72.10	72.00	-2.50	1	1720
13:09:36	72.00	72.10	72.00	-2.50	1	1719
13:09:36	72.00	72.10	72.00	-2.50	1	1718
13:09:36	72.00	72.10	72.00	-2.50	7	1717
13:09:26	72.00	72.10	72.00	-2.50	1	1710
13:09:10	72.00	72.10	72.00	-2.50	1	1709
13:09:02	72.00	72.10	72.00	-2.50	1	1708
13:08:59	72.00	72.10	72.00	-2.50	3	1707
13:08:38	72.00	72.10	72.00	-2.50	4	1704
13:05:45	72.00	72.10	72.10	-2.40	1	1700
13:05:35	72.00	72.10	72.10	-2.40	1	1699
13:05:01	72.00	72.10	72.10	-2.40	1	1698
13:03:31	72.10	72.20	72.10	-2.40	1	1697
13:02:39	72.10	72.20	72.10	-2.40	1	1696
13:01:26	72.10	72.20	72.10	-2.40	1	1695
13:01:21	72.10	72.20	72.10	-2.40	2	1694
13:00:46	72.10	72.20	72.10	-2.40	1	1692
13:00:26	72.00	72.10	72.00	-2.50	1	1691
12:59:10	72.00	72.20	72.00	-2.50	1	1690
12:58:52	72.10	72.20	72.10	-2.40	1	1689
12:58:52	72.10	72.20	72.10	-2.40	1	1688
12:58:16	72.10	72.20	72.10	-2.40	1	1687
12:58:15	72.10	72.20	72.10	-2.40	1	1686
12:56:29	72.00	72.10	72.10	-2.40	1	1685
12:56:29	72.00	72.10	72.10	-2.40	1	1684
12:56:26	72.10	72.20	72.10	-2.40	1	1683
12:56:20	72.00	72.20	72.00	-2.50	1	1682
12:56:02	72.10	72.20	72.10	-2.40	1	1681
12:55:57	72.10	72.20	72.10	-2.40	1	1680
12:55:57	72.00	72.10	72.10	-2.40	9	1679
12:55:57	72.10	72.20	72.10	-2.40	1	1670
12:55:54	72.00	72.10	72.10	-2.40	1	1669
12:55:54	72.00	72.10	72.10	-2.40	1	1668
12:55:54	72.10	72.20	72.10	-2.40	2	1667
12:55:05	72.10	72.20	72.10	-2.40	1	1665
12:54:38	72.10	72.20	72.20	-2.30	1	1664
12:53:17	72.10	72.20	72.20	-2.30	2	1663
12:52:48	72.10	72.20	72.10	-2.40	1	1661
12:52:48	72.10	72.20	72.10	-2.40	1	1660
12:52:22	72.10	72.20	72.10	-2.40	1	1659
12:51:28	72.10	72.20	72.10	-2.40	2	1658
12:50:31	72.00	72.10	72.10	-2.40	4	1656
12:48:26	72.00	72.10	72.10	-2.40	2	1652
12:48:17	72.00	72.10	72.00	-2.50	1	1650
12:47:53	72.00	72.10	72.00	-2.50	1	1649
12:46:49	72.10	72.20	72.10	-2.40	1	1648
12:46:32	72.10	72.20	72.10	-2.40	1	1647
12:46:32	72.10	72.20	72.10	-2.40	1	1646
12:45:34	72.00	72.20	72.00	-2.50	1	1645
12:45:33	72.10	72.20	72.10	-2.40	1	1644
12:44:55	72.10	72.20	72.10	-2.40	1	1643
12:44:46	72.00	72.10	72.10	-2.40	1	1642
12:44:02	72.10	72.20	72.10	-2.40	1	1641
12:43:55	72.10	72.20	72.10	-2.40	1	1640
12:43:55	72.10	72.20	72.10	-2.40	1	1639
12:43:54	72.10	72.20	72.10	-2.40	1	1638
12:43:28	72.10	72.20	72.10	-2.40	1	1637
12:41:51	72.10	72.20	72.10	-2.40	1	1636
12:41:50	72.10	72.20	72.10	-2.40	1	1635
12:41:41	72.00	72.20	72.00	-2.50	1	1634
12:41:41	72.10	72.20	72.10	-2.40	1	1633
12:41:41	72.10	72.20	72.10	-2.40	1	1632
12:41:35	72.00	72.10	72.10	-2.40	1	1631
12:41:35	72.00	72.10	72.10	-2.40	1	1630
12:41:35	72.00	72.10	72.10	-2.40	1	1629
12:41:04	72.00	72.10	72.00	-2.50	1	1628
12:38:51	72.00	72.20	72.00	-2.50	1	1627
12:38:50	72.00	72.20	72.00	-2.50	5	1626
12:37:59	72.00	72.10	72.10	-2.40	3	1621
12:36:18	72.00	72.10	72.10	-2.40	2	1618
12:36:13	72.00	72.10	72.00	-2.50	1	1616
12:36:13	71.90	72.00	72.00	-2.50	2	1615
12:36:13	71.90	72.00	72.00	-2.50	24	1613
12:35:31	71.80	71.90	71.90	-2.60	1	1589
12:35:24	71.90	72.00	71.90	-2.60	1	1588
12:35:19	71.90	72.00	71.90	-2.60	1	1587
12:35:18	71.90	72.00	71.90	-2.60	1	1586
12:35:04	71.80	71.90	71.90	-2.60	1	1585
12:33:36	71.90	72.00	71.90	-2.60	1	1584
12:33:34	71.90	72.00	71.90	-2.60	1	1583
12:30:15	71.80	72.00	72.00	-2.50	1	1582
12:30:09	71.90	72.00	71.90	-2.60	1	1581
12:29:03	71.80	72.00	71.80	-2.70	1	1580
12:28:38	71.80	71.90	71.90	-2.60	1	1579
12:28:31	71.80	71.90	71.90	-2.60	4	1578
12:27:46	71.90	72.00	71.90	-2.60	1	1574
12:27:46	71.90	72.00	71.90	-2.60	1	1573
12:27:44	71.90	72.00	71.90	-2.60	1	1572
12:27:44	71.90	72.00	71.90	-2.60	1	1571
12:27:44	71.80	71.90	71.90	-2.60	2	1570
12:27:17	71.90	72.00	71.90	-2.60	1	1568
12:27:17	71.90	72.00	71.90	-2.60	1	1567
12:27:17	71.90	72.00	71.90	-2.60	1	1566
12:27:15	71.90	72.00	71.90	-2.60	1	1565
12:27:14	71.80	71.90	71.90	-2.60	2	1564
12:27:00	71.90	72.00	71.90	-2.60	1	1562
12:27:00	71.90	72.00	71.90	-2.60	1	1561
12:25:46	71.80	72.00	71.80	-2.70	1	1560
12:25:45	71.90	72.00	71.90	-2.60	1	1559
12:25:18	71.80	71.90	71.90	-2.60	1	1558
12:23:59	71.80	72.00	72.00	-2.50	1	1557
12:21:12	71.80	72.00	71.80	-2.70	1	1556
12:21:12	71.80	72.00	71.80	-2.70	1	1555
12:21:12	71.80	72.00	71.80	-2.70	1	1554
12:21:11	71.80	71.90	71.90	-2.60	2	1553
12:21:03	71.70	71.90	71.90	-2.60	2	1551
12:21:01	71.80	71.90	71.80	-2.70	1	1549
12:21:01	71.80	71.90	71.80	-2.70	1	1548
12:20:04	71.80	71.90	71.80	-2.70	1	1547
12:19:44	71.70	71.90	71.70	-2.80	4	1546
12:19:26	71.70	71.90	71.70	-2.80	1	1542
12:19:26	71.80	71.90	71.80	-2.70	1	1541
12:19:25	71.70	71.80	71.80	-2.70	2	1540
12:19:25	71.70	71.80	71.80	-2.70	1	1538
12:19:22	71.60	71.70	71.70	-2.80	1	1537
12:19:22	71.60	71.70	71.70	-2.80	3	1536
12:19:03	71.60	71.70	71.70	-2.80	1	1533
12:18:59	71.60	71.70	71.60	-2.90	1	1532
12:18:09	71.60	71.70	71.70	-2.80	1	1531
12:18:08	71.60	71.70	71.70	-2.80	1	1530
12:18:07	71.60	71.70	71.70	-2.80	1	1529
12:18:07	71.60	71.70	71.70	-2.80	1	1528
12:17:45	71.60	71.70	71.60	-2.90	1	1527
12:17:31	71.60	71.70	71.60	-2.90	1	1526
12:17:31	71.50	71.60	71.60	-2.90	1	1525
12:17:31	71.60	71.70	71.60	-2.90	9	1524
12:16:58	71.60	71.70	71.60	-2.90	1	1515
12:16:50	71.60	71.70	71.60	-2.90	1	1514
12:16:04	71.50	71.60	71.60	-2.90	1	1513
12:16:02	71.60	71.70	71.60	-2.90	1	1512
12:15:57	71.60	71.70	71.60	-2.90	1	1511
12:15:41	71.60	71.70	71.60	-2.90	1	1510
12:15:40	71.60	71.70	71.60	-2.90	1	1509
12:15:19	71.60	71.70	71.60	-2.90	1	1508
12:14:30	71.50	71.60	71.60	-2.90	1	1507
12:13:55	71.50	71.70	71.50	-3.00	2	1506
12:13:54	71.60	71.70	71.60	-2.90	1	1504
12:13:54	71.60	71.70	71.60	-2.90	2	1503
12:13:03	71.60	71.70	71.60	-2.90	4	1501
12:11:34	71.60	71.70	71.60	-2.90	1	1497
12:11:15	71.60	71.70	71.60	-2.90	1	1496
12:11:15	71.60	71.70	71.60	-2.90	1	1495
12:10:55	71.60	71.70	71.70	-2.80	1	1494
12:10:52	71.60	71.70	71.60	-2.90	4	1493
12:10:49	71.60	71.70	71.60	-2.90	1	1489
12:10:47	71.60	71.70	71.60	-2.90	4	1488
12:10:05	71.60	71.70	71.60	-2.90	1	1484
12:09:42	71.60	71.70	71.60	-2.90	1	1483
12:09:42	71.60	71.70	71.60	-2.90	10	1482
12:09:27	71.60	71.70	71.70	-2.80	1	1472
12:05:20	71.60	71.80	71.80	-2.70	1	1471
12:04:45	71.60	71.80	71.60	-2.90	1	1470
12:04:43	71.60	71.80	71.60	-2.90	5	1469
12:04:34	71.60	71.70	71.70	-2.80	1	1464
12:03:56	71.70	71.80	71.70	-2.80	4	1463
12:03:38	71.70	71.80	71.70	-2.80	1	1459
12:02:38	71.70	71.80	71.70	-2.80	1	1458
12:01:39	71.70	71.80	71.70	-2.80	1	1457
12:01:29	71.60	71.70	71.70	-2.80	5	1456
12:01:29	71.60	71.70	71.60	-2.90	1	1451
12:01:22	71.70	71.80	71.70	-2.80	1	1450
12:00:53	71.60	71.70	71.70	-2.80	1	1449
11:59:17	71.70	71.90	71.70	-2.80	2	1448
11:59:08	71.70	71.90	71.70	-2.80	1	1446
11:58:46	71.70	71.90	71.70	-2.80	1	1445
11:58:46	71.70	71.90	71.70	-2.80	1	1444
11:58:45	71.70	71.90	71.70	-2.80	2	1443
11:57:45	71.80	71.90	71.70	-2.80	4	1441
11:57:45	71.80	71.90	71.80	-2.70	2	1437
11:57:44	71.70	71.80	71.80	-2.70	5	1435
11:57:14	71.70	71.80	71.70	-2.80	1	1430
11:57:12	71.70	71.80	71.70	-2.80	1	1429
11:56:33	71.70	71.80	71.80	-2.70	1	1428
11:55:51	71.70	71.80	71.70	-2.80	1	1427
11:55:19	71.70	71.80	71.70	-2.80	1	1426
11:54:51	71.70	71.80	71.70	-2.80	1	1425
11:54:45	71.70	71.80	71.70	-2.80	1	1424
11:54:34	71.70	71.80	71.70	-2.80	1	1423
11:54:30	71.70	71.80	71.70	-2.80	5	1422
11:54:26	71.70	71.80	71.70	-2.80	1	1417
11:53:15	71.70	71.80	71.70	-2.80	1	1416
11:52:23	71.70	71.80	71.70	-2.80	1	1415
11:51:44	71.80	71.90	71.80	-2.70	1	1414
11:50:43	71.70	71.90	71.70	-2.80	1	1413
11:50:32	71.70	71.90	71.70	-2.80	1	1412
11:50:09	71.80	71.90	71.80	-2.70	1	1411
11:49:41	71.80	71.90	71.80	-2.70	1	1410
11:49:41	71.80	71.90	71.80	-2.70	1	1409
11:47:38	71.70	71.90	71.90	-2.60	1	1408
11:47:19	71.70	71.90	71.90	-2.60	1	1407
11:46:15	71.80	72.00	71.80	-2.70	1	1406
11:46:15	71.80	72.00	71.80	-2.70	3	1405
11:45:15	71.80	72.00	71.80	-2.70	1	1402
11:45:02	71.80	72.00	71.80	-2.70	1	1401
11:44:12	71.90	72.00	71.90	-2.60	1	1400
11:43:42	71.90	72.00	71.90	-2.60	1	1399
11:43:40	71.80	71.90	71.90	-2.60	1	1398
11:43:40	71.80	71.90	71.90	-2.60	1	1397
11:43:40	71.80	71.90	71.90	-2.60	2	1396
11:43:36	71.80	72.00	72.00	-2.50	1	1394
11:43:15	71.80	72.00	71.80	-2.70	1	1393
11:43:15	71.80	71.90	71.90	-2.60	1	1392
11:43:15	71.80	72.00	71.80	-2.70	6	1391
11:42:14	71.80	72.00	71.80	-2.70	1	1385
11:42:02	71.70	72.00	71.70	-2.80	1	1384
11:42:02	71.90	72.10	71.70	-2.80	3	1383
11:42:02	71.90	72.10	71.80	-2.70	11	1380
11:42:02	71.90	72.10	71.90	-2.60	6	1369
11:39:59	72.00	72.20	72.00	-2.50	1	1363
11:39:47	72.10	72.20	72.10	-2.40	5	1362
11:38:39	72.10	72.20	72.10	-2.40	1	1357
11:38:33	72.00	72.20	72.20	-2.30	1	1356
11:38:31	72.00	72.20	72.00	-2.50	1	1355
11:38:29	72.10	72.20	72.00	-2.50	8	1354
11:38:29	72.10	72.20	72.10	-2.40	2	1346
11:38:28	72.10	72.20	72.10	-2.40	1	1344
11:37:51	72.10	72.20	72.10	-2.40	1	1343
11:36:57	72.00	72.10	72.10	-2.40	1	1342
11:36:49	72.00	72.20	72.00	-2.50	1	1341
11:36:48	72.10	72.20	72.10	-2.40	1	1340
11:36:43	72.10	72.20	72.10	-2.40	1	1339
11:33:48	72.00	72.10	72.10	-2.40	2	1338
11:32:42	72.00	72.10	72.00	-2.50	1	1336
11:32:42	71.90	72.00	72.00	-2.50	11	1335
11:32:42	71.90	72.00	72.00	-2.50	1	1324
11:32:16	71.90	72.00	71.80	-2.70	1	1323
11:32:16	71.90	72.00	71.90	-2.60	1	1322
11:30:55	71.80	71.90	71.80	-2.70	4	1321
11:30:20	71.90	72.00	71.90	-2.60	1	1317
11:30:18	71.90	72.00	71.90	-2.60	2	1316
11:29:29	71.90	72.00	71.90	-2.60	1	1314
11:28:52	71.90	72.00	71.90	-2.60	1	1313
11:28:52	71.90	72.00	71.90	-2.60	5	1312
11:27:58	71.80	72.00	71.80	-2.70	1	1307
11:27:45	71.90	72.00	71.90	-2.60	1	1306
11:27:26	71.80	71.90	71.90	-2.60	1	1305
11:26:31	71.90	72.00	71.90	-2.60	2	1304
11:25:27	71.80	72.00	72.00	-2.50	1	1302
11:24:46	71.80	71.90	71.90	-2.60	1	1301
11:24:28	71.90	72.00	71.90	-2.60	1	1300
11:24:28	71.90	72.00	71.90	-2.60	1	1299
11:24:27	71.90	72.00	71.90	-2.60	1	1298
11:24:24	71.80	71.90	71.90	-2.60	3	1297
11:23:58	71.80	71.90	71.90	-2.60	2	1294
11:23:54	71.80	71.90	71.90	-2.60	1	1292
11:23:40	71.80	71.90	71.90	-2.60	1	1291
11:23:30	71.80	71.90	71.80	-2.70	1	1290
11:23:30	71.80	71.90	71.80	-2.70	11	1289
11:22:53	71.80	72.00	71.80	-2.70	1	1278
11:22:52	71.80	72.00	71.80	-2.70	1	1277
11:22:52	71.80	71.90	71.90	-2.60	1	1276
11:22:47	71.80	72.00	71.80	-2.70	2	1275
11:22:28	71.80	72.00	71.80	-2.70	1	1273
11:22:23	71.90	72.00	71.90	-2.60	1	1272
11:22:22	71.90	72.00	71.90	-2.60	1	1271
11:22:04	71.80	71.90	71.90	-2.60	1	1270
11:21:46	71.90	72.00	71.90	-2.60	4	1269
11:21:30	71.90	72.00	71.90	-2.60	1	1265
11:21:27	71.90	72.00	71.90	-2.60	1	1264
11:21:12	71.90	72.00	71.90	-2.60	7	1263
11:20:20	71.90	72.00	71.90	-2.60	1	1256
11:20:20	71.90	72.00	71.90	-2.60	1	1255
11:20:20	72.00	72.10	72.00	-2.50	38	1254
11:20:20	72.00	72.10	72.00	-2.50	1	1216
11:20:20	72.00	72.10	72.00	-2.50	11	1215
11:20:12	72.00	72.10	72.00	-2.50	1	1204
11:20:05	72.00	72.10	72.00	-2.50	1	1203
11:20:03	72.00	72.10	72.00	-2.50	1	1202
11:19:58	72.00	72.10	72.00	-2.50	5	1201
11:19:58	72.00	72.10	72.00	-2.50	2	1196
11:19:58	72.00	72.10	72.00	-2.50	13	1194
11:19:58	72.00	72.10	72.00	-2.50	25	1181
11:19:44	72.00	72.10	72.00	-2.50	1	1156
11:19:44	72.00	72.10	72.00	-2.50	5	1155
11:18:15	72.10	72.20	72.10	-2.40	2	1150
11:17:51	72.10	72.20	72.10	-2.40	1	1148
11:17:40	72.00	72.10	72.10	-2.40	7	1147
11:15:45	72.10	72.20	72.10	-2.40	2	1140
11:14:12	72.00	72.10	72.10	-2.40	1	1138
11:13:36	72.00	72.10	72.00	-2.50	1	1137
11:13:35	72.00	72.10	72.00	-2.50	5	1136
11:13:01	72.00	72.20	72.00	-2.50	1	1131
11:12:39	72.00	72.10	72.10	-2.40	1	1130
11:11:58	72.00	72.10	72.10	-2.40	1	1129
11:11:46	72.10	72.20	72.10	-2.40	1	1128
11:11:45	72.10	72.20	72.10	-2.40	1	1127
11:11:45	72.10	72.20	72.10	-2.40	1	1126
11:11:41	72.10	72.20	72.10	-2.40	2	1125
11:11:32	72.10	72.20	72.10	-2.40	1	1123
11:11:32	72.10	72.20	72.10	-2.40	1	1122
11:11:31	72.10	72.20	72.10	-2.40	1	1121
11:11:31	72.10	72.20	72.10	-2.40	3	1120
11:11:31	72.10	72.20	72.10	-2.40	7	1117
11:11:31	72.10	72.20	72.10	-2.40	5	1110
11:11:31	72.10	72.20	72.10	-2.40	4	1105
11:11:30	72.10	72.20	72.10	-2.40	32	1101
11:10:57	72.10	72.20	72.10	-2.40	1	1069
11:10:38	72.10	72.20	72.10	-2.40	1	1068
11:09:37	72.10	72.20	72.10	-2.40	1	1067
11:09:23	72.10	72.20	72.20	-2.30	1	1066
11:07:51	72.10	72.20	72.20	-2.30	1	1065
11:07:25	72.10	72.20	72.10	-2.40	1	1064
11:07:06	72.10	72.20	72.20	-2.30	2	1063
11:06:54	72.20	72.30	72.20	-2.30	1	1061
11:06:39	72.20	72.30	72.20	-2.30	1	1060
11:06:39	72.20	72.30	72.20	-2.30	1	1059
11:06:39	72.20	72.30	72.20	-2.30	1	1058
11:06:17	72.10	72.20	72.20	-2.30	6	1057
11:05:26	72.10	72.20	72.20	-2.30	1	1051
11:05:06	72.10	72.20	72.20	-2.30	1	1050
11:05:05	72.10	72.20	72.10	-2.40	1	1049
11:05:00	72.20	72.30	72.20	-2.30	7	1048
11:04:45	72.20	72.30	72.20	-2.30	1	1041
11:04:43	72.20	72.30	72.20	-2.30	1	1040
11:04:17	72.20	72.30	72.20	-2.30	1	1039
11:04:12	72.20	72.30	72.20	-2.30	2	1038
11:03:28	72.20	72.30	72.20	-2.30	1	1036
11:03:12	72.20	72.30	72.20	-2.30	1	1035
11:02:50	72.20	72.30	72.20	-2.30	1	1034
11:02:49	72.20	72.30	72.20	-2.30	5	1033
11:02:48	72.20	72.30	72.20	-2.30	1	1028
11:02:39	72.20	72.30	72.20	-2.30	1	1027
11:02:36	72.20	72.30	72.20	-2.30	1	1026
11:02:34	72.20	72.30	72.20	-2.30	6	1025
11:02:29	72.30	72.40	72.30	-2.20	2	1019
11:02:21	72.30	72.40	72.30	-2.20	1	1017
11:02:21	72.30	72.40	72.30	-2.20	1	1016
11:02:21	72.30	72.40	72.30	-2.20	10	1015
11:01:50	72.30	72.40	72.30	-2.20	1	1005
11:01:36	72.30	72.40	72.30	-2.20	1	1004
11:00:56	72.30	72.40	72.30	-2.20	1	1003
11:00:00	72.40	72.50	72.40	-2.10	1	1002
11:00:00	72.40	72.50	72.40	-2.10	1	1001
11:00:00	72.40	72.50	72.40	-2.10	1	1000
11:00:00	72.40	72.50	72.40	-2.10	4	999
10:59:44	72.40	72.50	72.40	-2.10	1	995
10:59:44	72.40	72.50	72.40	-2.10	2	994
10:59:31	72.40	72.50	72.40	-2.10	1	992
10:58:37	72.40	72.50	72.50	-2.00	1	991
10:55:39	72.40	72.50	72.50	-2.00	1	990
10:53:00	72.40	72.50	72.50	-2.00	1	989
10:52:47	72.40	72.50	72.50	-2.00	5	988
10:52:37	72.40	72.50	72.50	-2.00	1	983
10:51:14	72.40	72.50	72.50	-2.00	4	982
10:51:01	72.40	72.50	72.40	-2.10	1	978
10:49:53	72.40	72.50	72.40	-2.10	2	977
10:49:48	72.40	72.50	72.40	-2.10	1	975
10:49:46	72.40	72.50	72.40	-2.10	1	974
10:47:44	72.40	72.50	72.40	-2.10	1	973
10:47:13	72.40	72.50	72.40	-2.10	1	972
10:47:12	72.40	72.50	72.50	-2.00	1	971
10:45:08	72.40	72.50	72.50	-2.00	2	970
10:43:52	72.40	72.50	72.40	-2.10	1	968
10:41:44	72.40	72.50	72.50	-2.00	2	967
10:39:28	72.40	72.50	72.50	-2.00	1	965
10:39:06	72.50	72.60	72.50	-2.00	1	964
10:39:05	72.50	72.60	72.50	-2.00	2	963
10:39:05	72.50	72.60	72.50	-2.00	2	961
10:36:43	72.50	72.60	72.60	-1.90	1	959
10:35:44	72.50	72.60	72.50	-2.00	1	958
10:35:42	72.50	72.60	72.50	-2.00	1	957
10:35:06	72.50	72.60	72.50	-2.00	1	956
10:34:38	72.50	72.60	72.60	-1.90	1	955
10:34:31	72.50	72.60	72.50	-2.00	1	954
10:34:29	72.50	72.60	72.50	-2.00	2	953
10:34:24	72.50	72.60	72.50	-2.00	1	951
10:33:33	72.50	72.60	72.60	-1.90	2	950
10:32:49	72.50	72.60	72.50	-2.00	1	948
10:32:31	72.50	72.60	72.50	-2.00	1	947
10:32:29	72.50	72.60	72.50	-2.00	1	946
10:32:03	72.50	72.60	72.50	-2.00	1	945
10:32:03	72.50	72.60	72.50	-2.00	1	944
10:31:58	72.50	72.60	72.50	-2.00	3	943
10:31:35	72.50	72.60	72.50	-2.00	1	940
10:30:28	72.50	72.60	72.60	-1.90	2	939
10:30:24	72.50	72.60	72.60	-1.90	1	937
10:28:27	72.50	72.60	72.60	-1.90	1	936
10:28:27	72.60	72.80	72.60	-1.90	1	935
10:28:27	72.60	72.90	72.60	-1.90	2	934
10:28:26	72.50	72.60	72.60	-1.90	1	932
10:28:26	72.50	72.70	72.90	-1.60	2	931
10:28:26	72.50	72.70	72.80	-1.70	2	929
10:28:26	72.50	72.70	72.70	-1.80	1	927
10:28:10	72.50	72.70	72.50	-2.00	1	926
10:28:10	72.40	72.60	72.60	-1.90	1	925
10:27:44	72.50	72.60	72.50	-2.00	1	924
10:27:44	72.50	72.70	72.50	-2.00	2	923
10:27:42	72.50	72.70	72.50	-2.00	1	921
10:27:42	72.50	72.70	72.50	-2.00	1	920
10:27:42	72.40	72.50	72.50	-2.00	1	919
10:27:42	72.40	72.60	72.60	-1.90	1	918
10:27:39	72.50	72.60	72.50	-2.00	1	917
10:27:38	72.50	72.60	72.50	-2.00	2	916
10:27:37	72.50	72.60	72.50	-2.00	2	914
10:27:30	72.50	72.60	72.50	-2.00	2	912
10:27:30	72.50	72.60	72.50	-2.00	1	910
10:27:30	72.50	72.60	72.50	-2.00	1	909
10:27:30	72.50	72.60	72.50	-2.00	1	908
10:27:30	72.50	72.60	72.50	-2.00	1	907
10:27:28	72.50	72.60	72.50	-2.00	5	906
10:27:28	72.50	72.60	72.60	-1.90	5	901
10:27:26	72.50	72.60	72.50	-2.00	1	896
10:27:25	72.50	72.60	72.50	-2.00	3	895
10:26:41	72.50	72.60	72.50	-2.00	2	892
10:26:41	72.50	72.60	72.50	-2.00	1	890
10:26:41	72.50	72.60	72.50	-2.00	1	889
10:26:41	72.50	72.60	72.50	-2.00	2	888
10:26:36	72.50	72.60	72.50	-2.00	1	886
10:26:35	72.50	72.60	72.50	-2.00	5	885
10:25:52	72.50	72.60	72.50	-2.00	1	880
10:25:51	72.50	72.60	72.50	-2.00	5	879
10:24:50	72.60	72.70	72.60	-1.90	6	874
10:24:50	72.60	72.70	72.60	-1.90	1	868
10:24:50	72.60	72.70	72.60	-1.90	1	867
10:24:43	72.60	72.70	72.60	-1.90	1	866
10:22:48	72.70	72.80	72.70	-1.80	4	865
10:21:01	72.80	72.90	72.80	-1.70	1	861
10:20:50	72.70	72.80	72.80	-1.70	1	860
10:20:35	72.70	72.80	72.80	-1.70	1	859
10:20:21	72.70	72.80	72.80	-1.70	1	858
10:19:46	72.70	72.80	72.80	-1.70	1	857
10:19:17	72.60	72.70	72.70	-1.80	1	856
10:18:07	72.60	72.70	72.60	-1.90	1	855
10:17:03	72.60	72.70	72.70	-1.80	1	854
10:15:50	72.50	72.70	72.70	-1.80	5	853
10:15:39	72.60	72.70	72.60	-1.90	1	848
10:15:17	72.50	72.60	72.60	-1.90	1	847
10:15:07	72.50	72.60	72.60	-1.90	5	846
10:14:36	72.50	72.60	72.50	-2.00	1	841
10:13:44	72.60	72.70	72.50	-2.00	1	840
10:13:44	72.60	72.70	72.60	-1.90	1	839
10:13:43	72.60	72.70	72.60	-1.90	1	838
10:13:43	72.60	72.70	72.60	-1.90	6	837
10:12:27	72.60	72.70	72.60	-1.90	1	831
10:12:07	72.60	72.70	72.60	-1.90	1	830
10:12:06	72.60	72.70	72.60	-1.90	1	829
10:11:43	72.60	72.70	72.60	-1.90	1	828
10:10:36	72.60	72.70	72.60	-1.90	2	827
10:09:38	72.60	72.70	72.60	-1.90	1	825
10:07:46	72.60	72.70	72.60	-1.90	1	824
10:06:49	72.60	72.70	72.60	-1.90	1	823
10:06:48	72.60	72.70	72.60	-1.90	1	822
10:06:21	72.60	72.70	72.60	-1.90	3	821
10:06:00	72.50	72.60	72.60	-1.90	1	818
10:05:28	72.60	72.70	72.60	-1.90	1	817
10:05:00	72.50	72.70	72.50	-2.00	1	816
10:04:39	72.50	72.60	72.60	-1.90	1	815
10:04:33	72.50	72.60	72.60	-1.90	3	814
10:04:32	72.50	72.60	72.50	-2.00	1	811
10:04:32	72.50	72.60	72.50	-2.00	5	810
10:04:30	72.50	72.60	72.50	-2.00	1	805
10:04:30	72.50	72.60	72.50	-2.00	4	804
10:03:45	72.50	72.60	72.50	-2.00	2	800
10:03:37	72.50	72.70	72.50	-2.00	1	798
10:03:35	72.50	72.60	72.60	-1.90	2	797
10:03:10	72.50	72.60	72.60	-1.90	1	795
10:02:56	72.50	72.60	72.60	-1.90	1	794
10:02:25	72.50	72.70	72.70	-1.80	1	793
10:01:56	72.60	72.70	72.60	-1.90	1	792
10:01:24	72.50	72.70	72.50	-2.00	2	791
10:01:11	72.60	72.70	72.60	-1.90	2	789
10:01:10	72.50	72.60	72.60	-1.90	3	787
10:00:55	72.60	72.70	72.60	-1.90	1	784
10:00:54	72.60	72.70	72.60	-1.90	1	783
10:00:54	72.50	72.60	72.60	-1.90	5	782
10:00:54	72.60	72.70	72.60	-1.90	3	777
10:00:14	72.60	72.70	72.60	-1.90	1	774
09:59:44	72.60	72.70	72.60	-1.90	1	773
09:59:09	72.60	72.70	72.60	-1.90	2	772
09:58:54	72.60	72.70	72.60	-1.90	1	770
09:58:41	72.60	72.70	72.60	-1.90	1	769
09:58:25	72.60	72.70	72.60	-1.90	1	768
09:58:25	72.60	72.70	72.60	-1.90	10	767
09:57:11	72.60	72.70	72.70	-1.80	1	757
09:56:37	72.60	72.70	72.70	-1.80	1	756
09:56:28	72.60	72.70	72.70	-1.80	2	755
09:55:45	72.70	72.80	72.70	-1.80	1	753
09:55:30	72.70	72.80	72.80	-1.70	1	752
09:53:47	72.80	72.90	72.80	-1.70	1	751
09:53:46	72.80	72.90	72.80	-1.70	1	750
09:52:46	72.80	72.90	72.90	-1.60	1	749
09:51:55	72.80	72.90	72.80	-1.70	1	748
09:51:06	72.80	72.90	72.80	-1.70	2	747
09:50:23	72.70	72.90	72.90	-1.60	1	745
09:50:17	72.60	72.90	72.90	-1.60	1	744
09:49:54	72.70	72.90	72.70	-1.80	1	743
09:49:53	72.70	72.90	72.70	-1.80	1	742
09:49:53	72.60	72.70	72.70	-1.80	3	741
09:49:37	72.60	72.70	72.60	-1.90	1	738
09:49:37	72.60	72.70	72.70	-1.80	2	737
09:49:37	72.70	72.80	72.70	-1.80	3	735
09:49:36	72.70	72.80	72.70	-1.80	4	732
09:49:30	72.70	72.90	72.70	-1.80	1	728
09:48:54	72.70	72.90	72.70	-1.80	1	727
09:48:53	72.70	72.90	72.70	-1.80	1	726
09:48:31	72.80	73.00	72.80	-1.70	1	725
09:48:27	72.80	72.90	72.80	-1.70	1	724
09:48:15	72.80	72.90	72.90	-1.60	1	723
09:48:12	72.80	72.90	72.80	-1.70	1	722
09:48:05	72.80	72.90	72.90	-1.60	1	721
09:47:57	72.90	73.00	72.90	-1.60	1	720
09:47:51	72.80	73.00	72.80	-1.70	1	719
09:47:51	72.80	72.90	72.90	-1.60	1	718
09:47:50	73.00	73.10	73.00	-1.50	1	717
09:47:50	73.00	73.10	73.00	-1.50	1	716
09:47:50	73.00	73.10	73.00	-1.50	1	715
09:47:48	73.00	73.10	73.00	-1.50	1	714
09:47:47	73.00	73.10	73.00	-1.50	1	713
09:47:47	73.00	73.10	73.00	-1.50	1	712
09:47:47	73.00	73.10	73.00	-1.50	2	711
09:47:47	73.00	73.10	73.00	-1.50	6	709
09:47:47	73.00	73.10	73.00	-1.50	1	703
09:47:47	73.00	73.10	73.00	-1.50	2	702
09:47:35	73.00	73.10	73.00	-1.50	1	700
09:47:33	73.00	73.10	73.10	-1.40	1	699
09:47:30	73.00	73.10	73.10	-1.40	1	698
09:46:51	73.10	73.20	73.10	-1.40	7	697
09:46:40	73.10	73.20	73.10	-1.40	1	690
09:46:38	73.10	73.20	73.10	-1.40	3	689
09:46:19	73.20	73.30	73.20	-1.30	1	686
09:46:11	73.20	73.30	73.20	-1.30	1	685
09:46:01	73.20	73.30	73.20	-1.30	1	684
09:45:53	73.20	73.30	73.20	-1.30	1	683
09:45:45	73.20	73.30	73.20	-1.30	1	682
09:45:30	73.20	73.30	73.20	-1.30	2	681
09:45:03	73.20	73.30	73.20	-1.30	1	679
09:44:52	73.20	73.30	73.20	-1.30	2	678
09:43:59	73.20	73.30	73.20	-1.30	1	676
09:43:57	73.20	73.30	73.20	-1.30	2	675
09:43:20	73.30	73.50	73.30	-1.20	1	673
09:43:02	73.40	73.50	73.40	-1.10	1	672
09:43:02	73.40	73.50	73.40	-1.10	1	671
09:43:02	73.50	73.60	73.50	-1.00	3	670
09:43:02	73.50	73.60	73.50	-1.00	3	667
09:43:02	73.50	73.60	73.50	-1.00	3	664
09:43:02	73.50	73.60	73.50	-1.00	1	661
09:42:29	73.50	73.60	73.60	-0.90	1	660
09:42:15	73.50	73.70	73.70	-0.80	2	659
09:42:05	73.50	73.60	73.70	-0.80	1	657
09:42:05	73.50	73.60	73.60	-0.90	1	656
09:41:50	73.50	73.70	73.70	-0.80	1	655
09:40:54	73.40	73.70	73.70	-0.80	1	654
09:40:50	73.30	73.60	73.60	-0.90	1	653
09:40:50	73.30	73.60	73.60	-0.90	1	652
09:40:48	73.30	73.60	73.30	-1.20	1	651
09:40:47	73.40	73.60	73.40	-1.10	1	650
09:40:47	73.40	73.60	73.40	-1.10	1	649
09:40:46	73.40	73.60	73.40	-1.10	1	648
09:40:46	73.30	73.40	73.40	-1.10	1	647
09:40:46	73.30	73.50	73.50	-1.00	3	646
09:40:46	73.20	73.50	73.50	-1.00	6	643
09:40:30	73.30	73.50	73.30	-1.20	1	637
09:40:08	73.30	73.50	73.30	-1.20	1	636
09:40:08	73.30	73.50	73.30	-1.20	1	635
09:40:07	73.30	73.50	73.30	-1.20	1	634
09:39:40	73.30	73.50	73.30	-1.20	1	633
09:39:30	73.30	73.50	73.30	-1.20	1	632
09:39:27	73.30	73.50	73.30	-1.20	1	631
09:39:27	73.30	73.50	73.30	-1.20	1	630
09:39:27	73.30	73.40	73.40	-1.10	2	629
09:39:19	73.30	73.40	73.30	-1.20	1	627
09:39:19	73.20	73.40	73.40	-1.10	1	626
09:37:58	73.30	73.40	73.30	-1.20	1	625
09:37:08	73.30	73.50	73.30	-1.20	1	624
09:37:08	73.20	73.40	73.40	-1.10	1	623
09:37:08	73.10	73.30	73.30	-1.20	9	622
09:37:08	73.10	73.30	73.30	-1.20	1	613
09:37:03	73.10	73.30	73.10	-1.40	1	612
09:36:37	73.10	73.30	73.30	-1.20	1	611
09:36:03	73.10	73.30	73.30	-1.20	1	610
09:36:02	73.20	73.40	73.20	-1.30	1	609
09:35:57	73.20	73.40	73.20	-1.30	1	608
09:35:56	73.10	73.40	73.10	-1.40	1	607
09:35:55	73.10	73.40	73.10	-1.40	1	606
09:35:55	73.10	73.40	73.10	-1.40	1	605
09:35:55	73.00	73.30	73.30	-1.20	2	604
09:35:55	73.00	73.30	73.30	-1.20	2	602
09:35:52	73.10	73.40	73.10	-1.40	1	600
09:35:51	73.10	73.40	73.10	-1.40	1	599
09:35:51	73.10	73.50	73.10	-1.40	1	598
09:35:51	73.00	73.30	73.30	-1.20	1	597
09:35:50	73.10	73.40	73.10	-1.40	1	596
09:35:49	73.00	73.30	73.30	-1.20	1	595
09:35:49	73.10	73.30	73.10	-1.40	1	594
09:35:49	73.10	73.30	73.10	-1.40	1	593
09:35:48	73.00	73.10	73.10	-1.40	1	592
09:35:48	73.00	73.20	73.20	-1.30	1	591
09:35:48	73.00	73.30	73.00	-1.50	1	590
09:35:47	73.00	73.30	73.00	-1.50	1	589
09:35:47	73.00	73.30	73.00	-1.50	1	588
09:35:46	73.00	73.30	73.00	-1.50	1	587
09:35:46	73.10	73.30	73.10	-1.40	1	586
09:35:46	73.10	73.20	73.20	-1.30	1	585
09:35:46	73.20	73.30	73.20	-1.30	1	584
09:35:46	73.30	73.40	73.30	-1.20	1	583
09:35:45	73.30	73.40	73.30	-1.20	1	582
09:35:45	73.30	73.40	73.30	-1.20	1	581
09:35:44	73.30	73.40	73.30	-1.20	1	580
09:35:44	73.30	73.40	73.30	-1.20	1	579
09:35:44	73.30	73.50	73.30	-1.20	1	578
09:35:43	73.30	73.50	73.30	-1.20	1	577
09:35:43	73.40	73.50	73.40	-1.10	1	576
09:35:43	73.40	73.50	73.40	-1.10	1	575
09:35:43	73.40	73.50	73.40	-1.10	1	574
09:35:27	73.40	73.50	73.40	-1.10	1	573
09:35:26	73.40	73.50	73.40	-1.10	2	572
09:34:55	73.40	73.50	73.40	-1.10	2	570
09:34:17	73.40	73.50	73.40	-1.10	1	568
09:34:07	73.40	73.50	73.40	-1.10	1	567
09:34:07	73.30	73.40	73.50	-1.00	5	566
09:34:07	73.30	73.40	73.40	-1.10	1	561
09:33:38	73.30	73.50	73.30	-1.20	1	560
09:33:38	73.30	73.40	73.30	-1.20	1	559
09:33:37	73.20	73.30	73.30	-1.20	2	558
09:33:28	73.20	73.30	73.20	-1.30	1	556
09:33:09	73.10	73.20	73.20	-1.30	1	555
09:33:09	73.10	73.20	73.20	-1.30	2	554
09:32:37	73.10	73.20	73.10	-1.40	1	552
09:31:51	73.10	73.30	73.10	-1.40	3	551
09:31:48	73.10	73.20	73.20	-1.30	2	548
09:31:43	73.10	73.20	73.20	-1.30	1	546
09:30:58	72.90	73.20	73.20	-1.30	4	545
09:30:18	72.90	73.20	72.90	-1.60	1	541
09:29:59	72.90	73.20	72.90	-1.60	1	540
09:29:59	72.90	73.20	72.90	-1.60	1	539
09:29:58	73.00	73.20	73.00	-1.50	1	538
09:29:58	73.10	73.20	73.10	-1.40	1	537
09:29:58	72.90	73.00	73.00	-1.50	7	536
09:29:57	72.80	72.90	72.90	-1.60	5	529
09:29:33	72.80	72.90	72.80	-1.70	1	524
09:29:15	72.80	72.90	72.80	-1.70	1	523
09:29:13	72.80	72.90	72.80	-1.70	1	522
09:28:09	72.70	72.80	72.80	-1.70	1	521
09:27:15	72.80	72.90	72.80	-1.70	1	520
09:27:15	72.80	72.90	72.80	-1.70	1	519
09:26:59	72.70	72.80	72.80	-1.70	1	518
09:26:48	72.70	72.80	72.70	-1.80	1	517
09:26:47	72.50	72.70	72.70	-1.80	5	516
09:25:56	72.60	72.70	72.50	-2.00	1	511
09:25:56	72.60	72.70	72.60	-1.90	1	510
09:25:41	72.60	72.70	72.60	-1.90	1	509
09:25:41	72.60	72.70	72.60	-1.90	1	508
09:25:41	72.60	72.70	72.60	-1.90	2	507
09:25:41	72.60	72.70	72.60	-1.90	2	505
09:24:46	72.60	72.70	72.60	-1.90	1	503
09:24:19	72.60	72.70	72.60	-1.90	1	502
09:24:19	72.60	72.70	72.60	-1.90	1	501
09:24:15	72.60	72.70	72.60	-1.90	1	500
09:24:15	72.60	72.70	72.60	-1.90	1	499
09:24:14	72.50	72.60	72.60	-1.90	1	498
09:23:37	72.40	72.60	72.60	-1.90	1	497
09:23:31	72.40	72.50	72.50	-2.00	1	496
09:23:29	72.50	72.70	72.50	-2.00	1	495
09:23:09	72.50	72.70	72.50	-2.00	1	494
09:22:56	72.50	72.80	72.50	-2.00	1	493
09:22:45	72.40	72.70	72.40	-2.10	1	492
09:22:45	72.50	72.80	72.50	-2.00	1	491
09:22:35	72.40	72.70	72.40	-2.10	1	490
09:22:35	72.50	72.60	72.50	-2.00	1	489
09:22:35	72.50	72.60	72.60	-1.90	1	488
09:22:25	72.40	72.60	72.40	-2.10	1	487
09:22:22	72.40	72.60	72.40	-2.10	1	486
09:22:22	72.60	72.70	72.40	-2.10	10	485
09:22:22	72.60	72.70	72.50	-2.00	6	475
09:22:22	72.60	72.70	72.60	-1.90	4	469
09:21:47	72.60	72.70	72.70	-1.80	1	465
09:21:30	72.60	72.80	72.80	-1.70	1	464
09:21:12	72.50	72.70	72.70	-1.80	1	463
09:21:09	72.50	72.60	72.60	-1.90	1	462
09:20:59	72.50	72.60	72.50	-2.00	1	461
09:20:58	72.50	72.60	72.50	-2.00	6	460
09:20:20	72.50	72.60	72.60	-1.90	1	454
09:20:18	72.50	72.60	72.60	-1.90	1	453
09:20:05	72.50	72.60	72.60	-1.90	1	452
09:20:02	72.50	72.60	72.50	-2.00	1	451
09:19:51	72.50	72.60	72.50	-2.00	1	450
09:19:51	72.50	72.60	72.50	-2.00	1	449
09:19:39	72.50	72.60	72.60	-1.90	1	448
09:19:32	72.50	72.60	72.50	-2.00	2	447
09:19:21	72.60	72.70	72.60	-1.90	1	445
09:19:14	72.50	72.70	72.70	-1.80	1	444
09:19:14	72.50	72.70	72.50	-2.00	1	443
09:19:14	72.60	72.70	72.60	-1.90	2	442
09:19:12	72.60	72.70	72.70	-1.80	1	440
09:19:07	72.60	72.80	72.60	-1.90	1	439
09:18:57	72.70	72.80	72.70	-1.80	1	438
09:18:57	72.70	72.80	72.70	-1.80	2	437
09:18:49	72.70	72.80	72.70	-1.80	1	435
09:18:29	72.70	72.90	72.70	-1.80	1	434
09:18:29	72.70	72.80	72.80	-1.70	1	433
09:18:10	72.70	72.90	72.70	-1.80	1	432
09:18:07	72.70	72.80	72.80	-1.70	1	431
09:18:02	72.60	72.70	72.70	-1.80	1	430
09:17:36	72.60	72.90	72.60	-1.90	1	429
09:17:36	72.70	72.90	72.70	-1.80	1	428
09:17:36	72.70	72.90	72.70	-1.80	1	427
09:17:35	72.70	72.80	72.80	-1.70	1	426
09:17:35	72.60	72.70	72.70	-1.80	4	425
09:17:22	72.50	72.70	72.50	-2.00	1	421
09:16:54	72.50	72.70	72.50	-2.00	1	420
09:16:43	72.40	72.50	72.50	-2.00	1	419
09:16:38	72.40	72.50	72.40	-2.10	1	418
09:16:38	72.40	72.50	72.40	-2.10	1	417
09:16:38	72.30	72.40	72.40	-2.10	5	416
09:16:38	72.40	72.50	72.40	-2.10	5	411
09:16:16	72.40	72.50	72.40	-2.10	1	406
09:16:06	72.40	72.50	72.40	-2.10	1	405
09:15:29	72.40	72.50	72.40	-2.10	1	404
09:15:13	72.40	72.50	72.40	-2.10	1	403
09:15:13	72.40	72.50	72.50	-2.00	1	402
09:15:01	72.50	72.60	72.50	-2.00	1	401
09:14:15	72.50	72.70	72.50	-2.00	1	400
09:14:15	72.50	72.70	72.50	-2.00	1	399
09:14:14	72.40	72.50	72.50	-2.00	5	398
09:13:54	72.30	72.40	72.40	-2.10	1	393
09:13:44	72.30	72.40	72.40	-2.10	3	392
09:13:43	72.20	72.30	72.30	-2.20	10	389
09:13:27	72.20	72.30	72.20	-2.30	1	379
09:13:26	72.10	72.20	72.20	-2.30	1	378
09:13:20	72.00	72.20	72.20	-2.30	1	377
09:13:20	72.00	72.20	72.20	-2.30	1	376
09:13:20	72.00	72.20	72.00	-2.50	1	375
09:13:13	72.10	72.20	72.10	-2.40	1	374
09:13:12	72.10	72.20	72.10	-2.40	8	373
09:13:03	72.20	72.30	72.20	-2.30	1	365
09:13:00	72.20	72.30	72.20	-2.30	1	364
09:12:59	72.20	72.30	72.20	-2.30	4	363
09:12:57	72.20	72.30	72.20	-2.30	1	359
09:12:57	72.20	72.30	72.20	-2.30	1	358
09:12:39	72.20	72.30	72.20	-2.30	1	357
09:12:21	72.20	72.30	72.20	-2.30	1	356
09:12:12	72.30	72.40	72.30	-2.20	4	355
09:12:01	72.30	72.40	72.30	-2.20	1	351
09:12:01	72.30	72.40	72.30	-2.20	1	350
09:11:42	72.30	72.40	72.30	-2.20	1	349
09:11:33	72.30	72.40	72.30	-2.20	1	348
09:11:16	72.40	72.50	72.40	-2.10	4	347
09:11:14	72.40	72.50	72.40	-2.10	1	343
09:11:14	72.40	72.50	72.40	-2.10	1	342
09:11:14	72.40	72.50	72.40	-2.10	2	341
09:11:14	72.40	72.50	72.40	-2.10	1	339
09:11:14	72.40	72.50	72.40	-2.10	1	338
09:11:14	72.40	72.50	72.40	-2.10	3	337
09:11:10	72.50	72.60	72.50	-2.00	2	334
09:10:53	72.50	72.70	72.50	-2.00	1	332
09:10:51	72.50	72.70	72.50	-2.00	3	331
09:10:36	72.40	72.50	72.50	-2.00	3	328
09:10:19	72.40	72.50	72.40	-2.10	1	325
09:10:17	72.40	72.50	72.40	-2.10	1	324
09:10:12	72.30	72.40	72.40	-2.10	1	323
09:10:07	72.30	72.40	72.30	-2.20	1	322
09:10:07	72.40	72.50	72.40	-2.10	1	321
09:10:02	72.40	72.50	72.40	-2.10	2	320
09:09:56	72.30	72.50	72.30	-2.20	1	318
09:09:43	72.30	72.40	72.40	-2.10	1	317
09:09:28	72.40	72.50	72.40	-2.10	3	316
09:09:23	72.40	72.50	72.40	-2.10	1	313
09:09:21	72.40	72.50	72.40	-2.10	1	312
09:09:03	72.40	72.50	72.40	-2.10	1	311
09:09:03	72.40	72.50	72.40	-2.10	1	310
09:08:45	72.20	72.50	72.40	-2.10	3	309
09:08:38	72.20	72.30	72.30	-2.20	3	306
09:08:38	72.30	72.60	72.30	-2.20	4	303
09:08:37	72.40	72.60	72.40	-2.10	1	299
09:08:35	72.30	72.60	72.30	-2.20	1	298
09:08:35	72.30	72.60	72.30	-2.20	1	297
09:08:34	72.30	72.60	72.30	-2.20	1	296
09:08:34	72.30	72.60	72.30	-2.20	1	295
09:08:33	72.30	72.60	72.30	-2.20	1	294
09:08:33	72.40	72.70	72.40	-2.10	1	293
09:08:32	72.40	72.70	72.40	-2.10	1	292
09:08:32	72.40	72.60	72.40	-2.10	1	291
09:08:31	72.30	72.40	72.40	-2.10	1	290
09:08:28	72.30	72.60	72.30	-2.20	1	289
09:08:09	72.30	72.50	72.30	-2.20	1	288
09:08:08	72.20	72.40	72.40	-2.10	1	287
09:07:58	72.10	72.40	72.10	-2.40	1	286
09:07:57	72.20	72.40	72.20	-2.30	1	285
09:07:49	72.10	72.40	72.10	-2.40	1	284
09:07:49	72.10	72.40	72.10	-2.40	1	283
09:07:49	72.10	72.40	72.10	-2.40	1	282
09:07:49	72.20	72.40	72.20	-2.30	1	281
09:07:49	72.30	72.50	72.00	-2.50	12	280
09:07:49	72.30	72.50	72.10	-2.40	7	268
09:07:49	72.30	72.50	72.20	-2.30	3	261
09:07:49	72.30	72.50	72.30	-2.20	3	258
09:07:26	72.30	72.50	72.30	-2.20	1	255
09:07:22	72.30	72.50	72.30	-2.20	1	254
09:07:05	72.30	72.50	72.30	-2.20	1	253
09:06:58	72.30	72.50	72.30	-2.20	1	252
09:06:58	72.30	72.50	72.30	-2.20	1	251
09:06:58	72.20	72.30	72.30	-2.20	10	250
09:06:56	72.30	72.50	72.20	-2.30	2	240
09:06:56	72.30	72.50	72.30	-2.20	2	238
09:06:54	72.30	72.50	72.30	-2.20	1	236
09:06:49	72.20	72.30	72.30	-2.20	6	235
09:06:49	72.10	72.20	72.20	-2.30	1	229
09:06:39	72.30	72.50	72.30	-2.20	1	228
09:06:35	72.30	72.60	72.30	-2.20	1	227
09:06:35	72.50	72.70	72.20	-2.30	8	226
09:06:35	72.50	72.70	72.30	-2.20	4	218
09:06:35	72.50	72.70	72.40	-2.10	1	214
09:06:35	72.50	72.70	72.50	-2.00	5	213
09:06:27	72.50	72.70	72.50	-2.00	1	208
09:06:26	72.60	72.80	72.60	-1.90	8	207
09:06:14	72.80	72.90	72.80	-1.70	1	199
09:06:04	72.80	72.90	72.80	-1.70	1	198
09:06:04	72.80	72.90	72.80	-1.70	1	197
09:06:04	72.50	72.70	72.80	-1.70	6	196
09:06:04	72.50	72.70	72.70	-1.80	1	190
09:06:03	72.60	72.70	72.50	-2.00	1	189
09:06:03	72.60	72.70	72.60	-1.90	1	188
09:05:56	72.60	72.80	72.60	-1.90	2	187
09:05:56	72.70	72.80	72.60	-1.90	1	185
09:05:56	72.70	72.80	72.70	-1.80	1	184
09:05:46	72.70	72.80	72.70	-1.80	1	183
09:05:46	72.80	72.90	72.80	-1.70	11	182
09:05:39	72.80	72.90	72.80	-1.70	1	171
09:05:38	72.80	72.90	72.80	-1.70	1	170
09:05:38	72.80	72.90	72.80	-1.70	2	169
09:05:38	72.80	72.90	72.80	-1.70	1	167
09:05:38	72.80	72.90	72.80	-1.70	1	166
09:05:38	72.80	72.90	72.80	-1.70	2	165
09:05:38	72.80	72.90	72.80	-1.70	1	163
09:05:34	72.80	72.90	72.90	-1.60	1	162
09:05:32	72.90	73.00	72.90	-1.60	3	161
09:05:32	72.90	73.00	72.90	-1.60	1	158
09:05:31	72.90	73.00	72.90	-1.60	6	157
09:05:31	72.90	73.00	72.90	-1.60	1	151
09:05:31	72.90	73.00	72.90	-1.60	1	150
09:05:30	73.00	73.20	73.00	-1.50	4	149
09:05:30	73.00	73.20	73.00	-1.50	25	145
09:05:30	73.00	73.20	73.00	-1.50	2	120
09:05:30	73.10	73.30	73.10	-1.40	30	118
09:05:29	73.20	73.30	73.20	-1.30	1	88
09:05:10	73.20	73.30	73.20	-1.30	1	87
09:05:10	73.20	73.30	73.20	-1.30	1	86
09:05:08	73.20	73.30	73.20	-1.30	1	85
09:05:00	73.20	73.40	73.20	-1.30	1	84
09:04:48	73.20	73.50	73.20	-1.30	1	83
09:04:48	73.20	73.40	73.40	-1.10	2	82
09:04:48	73.40	73.50	73.20	-1.30	1	80
09:04:48	73.40	73.50	73.30	-1.20	4	79
09:04:48	73.40	73.50	73.40	-1.10	7	75
09:04:11	73.20	73.40	73.40	-1.10	4	68
09:04:00	73.30	73.40	73.30	-1.20	1	64
09:03:51	73.30	73.40	73.30	-1.20	1	63
09:03:42	73.30	73.40	73.30	-1.20	1	62
09:03:40	73.30	73.40	73.30	-1.20	1	61
09:03:02	73.20	73.30	73.30	-1.20	1	60
09:02:52	73.30	73.40	73.30	-1.20	1	59
09:02:48	73.20	73.30	73.30	-1.20	1	58
09:02:17	73.20	73.50	73.20	-1.30	1	57
09:01:47	73.40	73.50	73.40	-1.10	2	56
09:01:35	73.20	73.50	73.20	-1.30	2	54
09:01:29	73.20	73.30	73.30	-1.20	1	52
09:01:15	73.30	73.50	73.30	-1.20	1	51
09:01:11	73.30	73.50	73.30	-1.20	1	50
09:00:58	73.30	73.40	73.30	-1.20	1	49
09:00:58	73.30	73.40	73.30	-1.20	1	48
09:00:55	73.30	73.50	73.30	-1.20	1	47
09:00:35	73.20	73.50	73.20	-1.30	1	46
09:00:28	73.20	73.50	73.20	-1.30	5	45
09:00:21	73.10	73.20	73.20	-1.30	1	40
09:00:21	73.30	73.50	73.20	-1.30	1	39
09:00:21	73.30	73.50	73.30	-1.20	1	38
09:00:08	73.20	73.50	73.20	-1.30	1	37
09:00:02	73.20	73.50	73.20	-1.30	1	36
09:00:02	73.20	73.50	73.20	-1.30	2	35
09:00:02	--	--	73.20	-1.30	33	33

　

其他人也逛...

Apple iPhone 18 Pro (512GB)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple Watch Ultra 4 GPS + LTE 49mm 原色鈦金屬錶殼搭配半透明灰色海洋錶帶

MyCard 2000點虛擬點數卡

AirTag (2ND GENERATION) 4 PACK

DJI OSMO POCKET 4 全能套裝

App Store Card $ 6000 - 數位序號

Apple iPhone 18 Pro Max (256GB)

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

PChome 購物儲值100,000元

POCO F9 Ultra 16GB/512GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 500 - 數位序號

美國通膨壓力未減　華爾街股市...

聯電ADR15日下跌0.48美元跌幅2....

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

‧鴻海砸逾173億元增資　擴美國AI...
‧台灣AI紅利待擴散　學者籲拓展...
‧【歐股盤後】收高

加密貨幣

比特幣BTC	82091.09	-1,004.04	-1.21%
以太幣ETH	2437.47	-59.16	-2.37%
瑞波幣XRP	1.33	-0.03	-2.54%
比特幣現金BCH	277.66	3.65	1.33%
萊特幣LTC	60.71	-0.41	-0.66%
卡達幣ADA	0.229333	-0.01	-2.65%
波場幣TRX	0.332002	0.00	1.50%
恆星幣XLM	0.182710	-0.01	-3.92%

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。