最新志聖1月營收逼近10億元創新高均豪降至10個月最低熱門[公告] 大宇資:公告本公司名稱由「大宇資訊股份有限公司」更名為「光聚晶電聯合股份有限公司」，公告期間：115年1月19日至115年4月18日

更新報價

蜜望實 (8043) 電子零組件業上櫃

69.60 ▼-3.40 -4.66% 1.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.40	2,776	69.50	64	69.60	8	72.00	72.10	68.10	73.00

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	69.50	69.60	69.60	-3.40	1	2776
13:30:00	69.50	69.60	69.60	-3.40	130	2775
13:24:56	69.50	69.60	69.60	-3.40	1	2645
13:24:52	69.50	69.70	69.70	-3.30	1	2644
13:24:37	69.60	69.70	69.60	-3.40	1	2643
13:24:34	69.60	69.70	69.60	-3.40	1	2642
13:24:31	69.60	69.70	69.70	-3.30	1	2641
13:24:24	69.60	69.70	69.70	-3.30	1	2640
13:23:54	69.70	69.80	69.60	-3.40	4	2639
13:23:54	69.70	69.80	69.70	-3.30	1	2635
13:23:45	69.70	69.80	69.70	-3.30	1	2634
13:23:45	69.70	69.80	69.80	-3.20	1	2633
13:23:38	69.70	69.80	69.70	-3.30	1	2632
13:23:28	69.70	69.80	69.80	-3.20	1	2631
13:23:11	69.70	69.80	69.80	-3.20	1	2630
13:22:59	69.70	69.80	69.80	-3.20	1	2629
13:21:39	69.80	69.90	69.80	-3.20	24	2628
13:21:23	69.80	69.90	69.90	-3.10	1	2604
13:21:01	69.80	69.90	69.90	-3.10	4	2603
13:20:53	69.80	69.90	69.80	-3.20	1	2599
13:20:48	69.80	69.90	69.80	-3.20	1	2598
13:20:32	69.80	69.90	69.90	-3.10	1	2597
13:20:14	69.80	69.90	69.90	-3.10	1	2596
13:20:10	69.80	69.90	69.90	-3.10	2	2595
13:20:01	69.80	69.90	69.90	-3.10	1	2593
13:19:58	69.80	69.90	69.80	-3.20	2	2592
13:19:49	69.80	69.90	69.90	-3.10	1	2590
13:19:27	69.80	69.90	69.90	-3.10	1	2589
13:19:24	69.80	69.90	69.80	-3.20	28	2588
13:19:07	69.80	69.90	69.90	-3.10	3	2560
13:19:00	69.80	69.90	69.90	-3.10	1	2557
13:18:54	69.80	69.90	69.90	-3.10	1	2556
13:18:26	69.80	69.90	69.80	-3.20	1	2555
13:18:21	69.80	69.90	69.80	-3.20	10	2554
13:18:08	69.80	69.90	69.90	-3.10	1	2544
13:18:06	69.80	69.90	69.90	-3.10	1	2543
13:16:48	69.80	69.90	69.90	-3.10	2	2542
13:15:59	69.80	69.90	69.90	-3.10	1	2540
13:14:14	69.80	69.90	69.90	-3.10	2	2539
13:13:30	69.80	69.90	69.80	-3.20	1	2537
13:12:50	69.80	69.90	69.80	-3.20	8	2536
13:12:23	69.80	69.90	69.80	-3.20	2	2528
13:11:42	69.80	69.90	69.80	-3.20	3	2526
13:11:42	69.80	69.90	69.80	-3.20	1	2523
13:11:37	69.80	69.90	69.80	-3.20	1	2522
13:11:23	69.80	69.90	69.80	-3.20	1	2521
13:10:56	69.80	69.90	69.80	-3.20	1	2520
13:10:47	69.90	70.00	69.90	-3.10	1	2519
13:10:47	69.90	70.00	69.90	-3.10	1	2518
13:10:47	69.90	70.00	69.90	-3.10	2	2517
13:10:47	69.90	70.00	69.90	-3.10	1	2515
13:10:32	69.90	70.00	69.90	-3.10	1	2514
13:08:58	69.90	70.00	70.00	-3.00	1	2513
13:08:31	69.90	70.00	69.90	-3.10	1	2512
13:08:03	69.90	70.00	69.90	-3.10	2	2511
13:05:44	69.80	70.00	70.00	-3.00	3	2509
13:05:43	69.80	69.90	70.00	-3.00	1	2506
13:05:43	69.80	69.90	69.90	-3.10	4	2505
13:05:16	69.80	69.90	69.90	-3.10	1	2501
13:04:44	69.80	69.90	69.90	-3.10	5	2500
13:04:44	69.90	70.00	69.90	-3.10	5	2495
13:04:43	69.90	70.00	70.00	-3.00	2	2490
13:04:25	69.90	70.00	69.90	-3.10	1	2488
13:04:11	69.90	70.00	69.90	-3.10	7	2487
13:04:04	69.90	70.00	70.00	-3.00	1	2480
13:04:03	69.90	70.00	69.90	-3.10	1	2479
13:03:32	69.90	70.00	70.00	-3.00	2	2478
13:03:29	69.90	70.00	70.00	-3.00	1	2476
13:02:32	69.90	70.00	70.00	-3.00	2	2475
13:02:32	69.90	70.00	70.00	-3.00	1	2473
13:02:32	69.90	70.00	70.00	-3.00	1	2472
13:02:28	69.90	70.00	70.00	-3.00	1	2471
13:01:51	69.90	70.00	70.00	-3.00	1	2470
13:01:24	69.90	70.00	69.90	-3.10	1	2469
13:00:45	70.00	70.10	70.00	-3.00	3	2468
13:00:45	69.70	70.00	70.00	-3.00	15	2465
13:00:43	69.70	69.80	69.80	-3.20	9	2450
13:00:43	69.70	69.80	69.80	-3.20	3	2441
13:00:43	69.70	69.80	69.80	-3.20	1	2438
13:00:27	69.60	69.70	69.70	-3.30	1	2437
12:59:24	69.60	69.80	69.80	-3.20	2	2436
12:59:17	69.60	69.80	69.80	-3.20	1	2434
12:58:28	69.60	69.70	69.70	-3.30	2	2433
12:58:25	69.60	69.70	69.70	-3.30	2	2431
12:56:48	69.50	69.60	69.60	-3.40	1	2429
12:56:32	69.50	69.60	69.60	-3.40	8	2428
12:55:26	69.50	69.60	69.50	-3.50	5	2420
12:53:52	69.50	69.60	69.50	-3.50	1	2415
12:53:40	69.50	69.60	69.60	-3.40	3	2414
12:53:38	69.50	69.60	69.50	-3.50	1	2411
12:53:24	69.50	69.60	69.50	-3.50	1	2410
12:53:12	69.50	69.60	69.50	-3.50	1	2409
12:52:10	69.50	69.60	69.60	-3.40	1	2408
12:51:54	69.50	69.60	69.60	-3.40	2	2407
12:50:41	69.50	69.60	69.50	-3.50	1	2405
12:50:09	69.60	69.70	69.60	-3.40	18	2404
12:48:55	69.60	69.70	69.70	-3.30	1	2386
12:48:48	69.60	69.70	69.70	-3.30	2	2385
12:48:30	69.60	69.70	69.70	-3.30	1	2383
12:47:45	69.60	69.70	69.60	-3.40	1	2382
12:46:47	69.60	69.70	69.70	-3.30	1	2381
12:46:00	69.60	69.70	69.70	-3.30	1	2380
12:45:45	69.60	69.70	69.70	-3.30	1	2379
12:42:58	69.70	69.80	69.70	-3.30	1	2378
12:41:43	69.60	69.70	69.70	-3.30	1	2377
12:41:37	69.70	69.80	69.70	-3.30	7	2376
12:41:21	69.70	69.80	69.80	-3.20	1	2369
12:36:51	69.80	70.00	69.80	-3.20	6	2368
12:36:51	69.90	70.00	69.90	-3.10	1	2362
12:35:52	69.80	70.00	70.00	-3.00	1	2361
12:35:50	69.80	70.00	70.00	-3.00	1	2360
12:33:49	69.80	70.10	70.10	-2.90	1	2359
12:33:48	69.80	70.00	70.00	-3.00	1	2358
12:33:31	69.80	70.00	70.00	-3.00	1	2357
12:31:22	70.00	70.10	70.00	-3.00	4	2356
12:31:15	70.00	70.10	70.00	-3.00	1	2352
12:30:14	69.90	70.00	70.00	-3.00	7	2351
12:30:14	69.90	70.00	70.00	-3.00	5	2344
12:30:14	69.80	70.00	70.00	-3.00	29	2339
12:29:30	69.80	69.90	69.90	-3.10	1	2310
12:29:30	69.80	69.90	69.90	-3.10	1	2309
12:28:50	69.90	70.00	69.90	-3.10	4	2308
12:27:44	69.80	70.00	70.00	-3.00	1	2304
12:27:44	69.90	70.00	69.90	-3.10	1	2303
12:27:44	69.80	69.90	69.90	-3.10	11	2302
12:27:41	69.80	69.90	69.80	-3.20	1	2291
12:27:06	69.80	69.90	69.80	-3.20	1	2290
12:26:45	69.80	69.90	69.80	-3.20	1	2289
12:26:37	69.80	69.90	69.80	-3.20	1	2288
12:25:35	69.80	69.90	69.80	-3.20	5	2287
12:25:01	69.60	69.80	69.80	-3.20	2	2282
12:24:08	69.60	69.70	69.60	-3.40	2	2280
12:23:51	69.60	69.70	69.60	-3.40	1	2278
12:23:37	69.60	69.70	69.60	-3.40	2	2277
12:23:29	69.70	69.90	69.70	-3.30	8	2275
12:22:40	69.70	69.80	69.80	-3.20	1	2267
12:22:35	69.80	69.90	69.80	-3.20	1	2266
12:22:30	69.80	69.90	69.80	-3.20	2	2265
12:22:28	69.80	69.90	69.80	-3.20	1	2263
12:21:45	69.80	69.90	69.80	-3.20	1	2262
12:20:23	69.70	69.80	69.80	-3.20	1	2261
12:19:26	69.70	70.00	69.70	-3.30	1	2260
12:18:37	69.70	70.00	69.70	-3.30	5	2259
12:18:27	69.80	69.90	69.80	-3.20	1	2254
12:18:17	69.80	70.00	69.80	-3.20	5	2253
12:15:59	69.80	69.90	69.90	-3.10	1	2248
12:15:07	69.90	70.00	69.90	-3.10	3	2247
12:13:11	69.80	70.00	70.00	-3.00	1	2244
12:13:06	69.90	70.00	69.80	-3.20	5	2243
12:13:06	69.90	70.00	69.90	-3.10	5	2238
12:12:32	70.00	70.10	70.00	-3.00	3	2233
12:12:32	69.90	70.00	70.00	-3.00	5	2230
12:11:00	69.90	70.00	69.90	-3.10	3	2225
12:10:33	70.00	70.10	70.00	-3.00	3	2222
12:08:25	70.00	70.10	70.00	-3.00	1	2219
12:08:11	70.00	70.10	70.00	-3.00	1	2218
12:06:48	70.00	70.10	70.10	-2.90	1	2217
12:06:06	70.10	70.20	70.10	-2.90	3	2216
12:06:06	70.10	70.20	70.10	-2.90	1	2213
12:06:05	70.10	70.20	70.20	-2.80	1	2212
12:05:47	70.10	70.20	70.10	-2.90	1	2211
12:05:47	70.10	70.20	70.20	-2.80	2	2210
12:04:56	70.10	70.20	70.20	-2.80	2	2208
12:04:01	70.10	70.20	70.20	-2.80	2	2206
12:03:48	70.10	70.20	70.10	-2.90	1	2204
12:01:41	70.20	70.30	70.20	-2.80	4	2203
12:01:41	70.10	70.20	70.20	-2.80	2	2199
12:01:06	70.20	70.30	70.20	-2.80	1	2197
11:59:36	70.30	70.40	70.30	-2.70	3	2196
11:57:46	70.40	70.50	70.40	-2.60	2	2193
11:57:45	70.30	70.40	70.40	-2.60	2	2191
11:55:24	70.40	70.50	70.40	-2.60	1	2189
11:54:41	70.40	70.50	70.50	-2.50	11	2188
11:54:18	70.40	70.50	70.40	-2.60	3	2177
11:54:18	70.30	70.40	70.40	-2.60	4	2174
11:52:33	70.40	70.50	70.40	-2.60	2	2170
11:52:33	70.20	70.40	70.40	-2.60	4	2168
11:52:07	70.30	70.40	70.30	-2.70	1	2164
11:50:28	70.30	70.40	70.30	-2.70	3	2163
11:50:27	70.10	70.30	70.30	-2.70	2	2160
11:48:19	70.30	70.40	70.30	-2.70	1	2158
11:47:42	70.00	70.30	70.30	-2.70	1	2157
11:45:21	70.00	70.10	70.10	-2.90	1	2156
11:45:10	69.90	70.00	70.00	-3.00	1	2155
11:44:47	70.00	70.10	70.00	-3.00	1	2154
11:44:47	70.00	70.10	70.00	-3.00	1	2153
11:44:36	70.00	70.10	70.00	-3.00	1	2152
11:44:35	69.90	70.00	70.00	-3.00	4	2151
11:44:31	69.90	70.00	69.90	-3.10	2	2147
11:44:26	69.90	70.00	69.90	-3.10	1	2145
11:44:24	69.90	70.00	69.90	-3.10	1	2144
11:44:20	69.90	70.00	69.90	-3.10	1	2143
11:44:09	69.90	70.00	69.90	-3.10	2	2142
11:43:28	70.00	70.10	70.00	-3.00	1	2140
11:43:28	70.00	70.10	70.00	-3.00	1	2139
11:42:22	70.00	70.10	70.00	-3.00	1	2138
11:42:19	70.00	70.10	70.00	-3.00	1	2137
11:42:02	69.90	70.00	70.00	-3.00	4	2136
11:41:36	70.00	70.10	70.00	-3.00	3	2132
11:41:36	70.00	70.10	70.00	-3.00	1	2129
11:41:16	70.00	70.20	70.00	-3.00	4	2128
11:41:11	70.10	70.20	70.10	-2.90	3	2124
11:41:04	70.10	70.30	70.10	-2.90	2	2121
11:40:37	70.20	70.30	70.20	-2.80	1	2119
11:40:37	70.20	70.40	70.20	-2.80	4	2118
11:40:06	70.20	70.40	70.20	-2.80	1	2114
11:37:51	70.30	70.40	70.30	-2.70	1	2113
11:37:51	70.30	70.40	70.30	-2.70	2	2112
11:37:49	70.10	70.30	70.30	-2.70	1	2110
11:35:11	70.20	70.30	70.30	-2.70	1	2109
11:34:29	70.20	70.40	70.20	-2.80	1	2108
11:34:04	70.20	70.40	70.20	-2.80	3	2107
11:32:18	70.50	70.60	70.50	-2.50	3	2104
11:32:18	70.20	70.50	70.50	-2.50	6	2101
11:30:14	70.30	70.50	70.30	-2.70	3	2095
11:22:30	70.50	70.60	70.50	-2.50	3	2092
11:22:30	70.20	70.50	70.50	-2.50	3	2089
11:22:29	70.20	70.40	70.40	-2.60	1	2086
11:22:29	70.10	70.30	70.30	-2.70	10	2085
11:22:15	70.20	70.30	70.20	-2.80	1	2075
11:19:39	70.20	70.30	70.20	-2.80	1	2074
11:19:13	70.10	70.20	70.20	-2.80	2	2073
11:19:06	70.20	70.30	70.20	-2.80	1	2071
11:18:33	70.20	70.30	70.30	-2.70	1	2070
11:16:48	70.20	70.30	70.20	-2.80	2	2069
11:16:18	70.10	70.20	70.20	-2.80	1	2067
11:16:18	70.20	70.30	70.20	-2.80	2	2066
11:16:14	70.30	70.40	70.30	-2.70	3	2064
11:16:11	70.30	70.40	70.30	-2.70	1	2061
11:15:52	70.40	70.50	70.40	-2.60	1	2060
11:15:49	70.40	70.60	70.40	-2.60	2	2059
11:15:06	70.40	70.50	70.50	-2.50	1	2057
11:13:54	70.50	70.60	70.50	-2.50	8	2056
11:13:54	70.50	70.60	70.50	-2.50	1	2048
11:13:49	70.50	70.60	70.50	-2.50	2	2047
11:11:30	70.60	70.80	70.60	-2.40	2	2045
11:11:17	70.70	70.80	70.70	-2.30	1	2043
11:10:34	70.60	70.90	70.60	-2.40	1	2042
11:10:27	70.60	70.90	70.60	-2.40	2	2041
11:07:35	70.80	70.90	70.80	-2.20	3	2039
11:07:35	70.60	70.80	70.80	-2.20	4	2036
11:06:19	70.60	70.80	70.60	-2.40	1	2032
11:05:49	70.60	70.80	70.60	-2.40	1	2031
11:05:45	70.60	70.80	70.60	-2.40	2	2030
11:04:22	70.90	71.00	70.90	-2.10	4	2028
11:04:22	70.90	71.00	71.00	-2.00	1	2024
11:03:56	70.90	71.00	71.00	-2.00	5	2023
11:03:56	70.90	71.00	71.00	-2.00	2	2018
11:03:56	70.90	71.00	71.00	-2.00	8	2016
11:03:48	70.60	70.90	70.90	-2.10	6	2008
11:03:05	70.60	70.70	70.70	-2.30	1	2002
11:02:17	70.70	70.80	70.70	-2.30	1	2001
11:01:55	70.70	70.90	70.70	-2.30	9	2000
11:01:17	70.80	70.90	70.80	-2.20	1	1991
11:00:51	70.70	70.80	70.80	-2.20	1	1990
11:00:48	70.60	70.80	70.80	-2.20	1	1989
10:59:31	70.60	70.80	70.80	-2.20	1	1988
10:54:26	70.80	70.90	70.80	-2.20	1	1987
10:54:16	70.90	71.00	70.90	-2.10	1	1986
10:54:01	70.90	71.00	70.90	-2.10	1	1985
10:52:47	70.90	71.00	70.90	-2.10	6	1984
10:52:47	70.70	70.90	70.90	-2.10	8	1978
10:51:18	70.50	70.80	70.80	-2.20	2	1970
10:51:18	70.70	70.90	70.70	-2.30	3	1968
10:51:08	70.70	70.80	70.80	-2.20	2	1965
10:50:43	70.70	70.80	70.70	-2.30	1	1963
10:50:43	70.60	70.70	70.70	-2.30	1	1962
10:50:43	70.60	70.70	70.70	-2.30	1	1961
10:50:43	70.60	70.70	70.70	-2.30	4	1960
10:50:43	70.40	70.60	70.60	-2.40	10	1956
10:50:12	70.40	70.50	70.50	-2.50	1	1946
10:49:56	70.50	70.60	70.50	-2.50	1	1945
10:49:27	70.40	70.50	70.50	-2.50	2	1944
10:48:54	70.50	70.60	70.50	-2.50	1	1942
10:48:49	70.40	70.50	70.50	-2.50	1	1941
10:48:37	70.50	70.60	70.50	-2.50	1	1940
10:47:44	70.50	70.60	70.50	-2.50	5	1939
10:47:44	70.40	70.50	70.50	-2.50	3	1934
10:46:45	70.50	70.60	70.50	-2.50	1	1931
10:45:09	70.60	70.70	70.60	-2.40	3	1930
10:45:09	70.40	70.60	70.60	-2.40	3	1927
10:44:32	70.50	70.70	70.50	-2.50	2	1924
10:44:31	70.40	70.60	70.60	-2.40	2	1922
10:44:23	70.40	70.50	70.50	-2.50	3	1920
10:43:29	70.60	70.70	70.60	-2.40	1	1917
10:43:26	70.40	70.60	70.60	-2.40	1	1916
10:43:07	70.50	70.60	70.50	-2.50	2	1915
10:42:52	70.50	70.70	70.50	-2.50	2	1913
10:40:07	70.50	70.70	70.70	-2.30	1	1911
10:38:36	70.80	70.90	70.80	-2.20	1	1910
10:37:53	70.90	71.00	70.90	-2.10	1	1909
10:37:35	71.00	71.10	71.00	-2.00	3	1908
10:37:24	71.10	71.20	71.10	-1.90	1	1905
10:36:30	70.90	71.10	71.10	-1.90	1	1904
10:36:28	71.00	71.20	71.00	-2.00	7	1903
10:36:28	71.10	71.30	71.10	-1.90	3	1896
10:36:21	71.20	71.40	71.20	-1.80	1	1893
10:36:19	71.10	71.40	71.10	-1.90	1	1892
10:36:19	71.00	71.20	71.40	-1.60	3	1891
10:36:19	71.00	71.20	71.30	-1.70	3	1888
10:36:19	71.00	71.20	71.20	-1.80	6	1885
10:36:19	71.00	71.20	71.20	-1.80	1	1879
10:36:05	71.10	71.20	71.10	-1.90	1	1878
10:35:58	71.10	71.20	71.10	-1.90	2	1877
10:35:52	71.00	71.10	71.10	-1.90	5	1875
10:35:35	70.90	71.00	71.00	-2.00	12	1870
10:35:07	70.80	70.90	70.90	-2.10	1	1858
10:34:51	70.80	71.00	70.80	-2.20	1	1857
10:34:49	70.80	71.00	71.00	-2.00	1	1856
10:34:49	70.80	71.00	71.00	-2.00	1	1855
10:34:49	70.80	71.00	71.00	-2.00	1	1854
10:34:49	70.80	70.90	71.00	-2.00	7	1853
10:34:49	70.80	70.90	70.90	-2.10	5	1846
10:34:49	70.70	70.80	70.80	-2.20	2	1841
10:34:49	70.40	70.70	70.70	-2.30	5	1839
10:34:44	70.40	70.70	70.40	-2.60	1	1834
10:33:33	70.50	70.70	70.50	-2.50	1	1833
10:30:30	70.40	70.70	70.30	-2.70	1	1832
10:30:30	70.40	70.70	70.40	-2.60	3	1831
10:30:29	70.60	70.70	70.60	-2.40	4	1828
10:30:29	70.40	70.60	70.60	-2.40	1	1824
10:29:58	70.40	70.60	70.60	-2.40	1	1823
10:28:30	70.40	70.70	70.70	-2.30	1	1822
10:26:57	70.50	70.70	70.70	-2.30	2	1821
10:26:48	70.50	70.70	70.70	-2.30	1	1819
10:26:39	70.50	70.60	70.60	-2.40	1	1818
10:26:19	70.40	70.50	70.50	-2.50	2	1817
10:26:05	70.40	70.50	70.40	-2.60	1	1815
10:25:17	70.30	70.40	70.40	-2.60	6	1814
10:24:51	70.20	70.30	70.30	-2.70	6	1808
10:24:34	70.20	70.30	70.20	-2.80	1	1802
10:21:09	70.20	70.30	70.20	-2.80	1	1801
10:20:34	70.20	70.30	70.20	-2.80	1	1800
10:20:33	70.10	70.20	70.20	-2.80	3	1799
10:20:33	70.10	70.20	70.20	-2.80	4	1796
10:20:33	69.90	70.10	70.10	-2.90	5	1792
10:20:33	69.90	70.00	70.00	-3.00	2	1787
10:19:52	69.90	70.00	70.00	-3.00	1	1785
10:19:10	69.90	70.00	70.00	-3.00	1	1784
10:18:55	70.00	70.10	70.00	-3.00	2	1783
10:18:55	70.00	70.10	70.00	-3.00	1	1781
10:18:16	70.10	70.20	70.10	-2.90	2	1780
10:16:50	70.10	70.30	70.10	-2.90	1	1778
10:16:48	70.10	70.20	70.20	-2.80	1	1777
10:16:18	70.10	70.20	70.10	-2.90	1	1776
10:15:12	70.20	70.30	70.20	-2.80	5	1775
10:14:58	70.20	70.30	70.20	-2.80	1	1770
10:14:55	70.00	70.20	70.20	-2.80	5	1769
10:11:11	70.10	70.20	70.20	-2.80	3	1764
10:11:11	70.10	70.20	70.20	-2.80	1	1761
10:11:01	70.10	70.20	70.20	-2.80	1	1760
10:10:09	70.10	70.20	70.20	-2.80	2	1759
10:10:03	70.00	70.10	70.10	-2.90	1	1757
10:09:57	70.00	70.10	70.10	-2.90	2	1756
10:09:08	69.90	70.00	70.00	-3.00	5	1754
10:08:47	69.90	70.00	70.00	-3.00	1	1749
10:08:47	70.00	70.10	70.00	-3.00	5	1748
10:08:41	70.00	70.10	70.10	-2.90	1	1743
10:08:41	70.10	70.20	70.10	-2.90	3	1742
10:08:17	70.20	70.30	70.20	-2.80	2	1739
10:07:24	70.20	70.30	70.30	-2.70	1	1737
10:07:14	70.20	70.30	70.30	-2.70	1	1736
10:07:04	70.20	70.30	70.30	-2.70	1	1735
10:06:35	70.20	70.30	70.30	-2.70	1	1734
10:06:30	70.20	70.30	70.30	-2.70	1	1733
10:06:30	70.20	70.40	70.20	-2.80	3	1732
10:05:57	70.10	70.50	70.50	-2.50	2	1729
10:05:53	70.10	70.40	70.40	-2.60	1	1727
10:05:16	70.30	70.50	70.30	-2.70	5	1726
10:05:16	70.40	70.50	70.40	-2.60	1	1721
10:05:16	70.30	70.40	70.40	-2.60	1	1720
10:05:16	70.20	70.30	70.30	-2.70	5	1719
10:05:12	70.00	70.20	70.20	-2.80	3	1714
10:05:04	70.00	70.20	70.00	-3.00	1	1711
10:04:56	70.00	70.20	70.00	-3.00	4	1710
10:04:43	69.90	70.00	70.00	-3.00	4	1706
10:04:43	69.90	70.00	70.00	-3.00	1	1702
10:04:34	69.90	70.00	69.90	-3.10	3	1701
10:04:16	69.90	70.00	69.90	-3.10	1	1698
10:03:55	69.90	70.00	69.90	-3.10	1	1697
10:03:21	69.90	70.00	70.00	-3.00	1	1696
10:03:14	70.00	70.10	70.00	-3.00	1	1695
10:03:11	70.00	70.20	70.00	-3.00	4	1694
10:03:00	70.10	70.30	70.10	-2.90	3	1690
10:02:59	70.00	70.20	70.20	-2.80	1	1687
10:02:58	70.00	70.10	70.10	-2.90	1	1686
10:02:58	69.90	70.00	70.00	-3.00	2	1685
10:02:58	69.90	70.00	70.00	-3.00	3	1683
10:02:58	69.80	70.00	70.00	-3.00	4	1680
10:02:58	69.80	70.00	70.00	-3.00	3	1676
10:02:58	69.80	70.00	70.00	-3.00	1	1673
10:02:50	69.90	70.00	70.00	-3.00	1	1672
10:02:29	69.80	70.00	70.00	-3.00	1	1671
10:02:22	69.80	70.00	70.00	-3.00	1	1670
10:02:04	69.80	69.90	69.90	-3.10	1	1669
10:01:41	69.70	69.90	69.90	-3.10	1	1668
10:01:41	69.80	69.90	69.90	-3.10	2	1667
10:00:45	69.70	69.90	69.70	-3.30	1	1665
10:00:41	69.70	69.90	69.70	-3.30	1	1664
10:00:29	69.80	69.90	69.80	-3.20	4	1663
10:00:29	69.60	69.80	69.80	-3.20	3	1659
10:00:23	69.50	69.70	69.70	-3.30	1	1656
10:00:21	69.50	69.70	69.50	-3.50	1	1655
09:59:54	69.50	69.70	69.70	-3.30	1	1654
09:59:36	69.50	69.70	69.50	-3.50	1	1653
09:58:56	69.50	69.70	69.50	-3.50	1	1652
09:58:54	69.60	69.70	69.60	-3.40	2	1651
09:58:54	69.60	69.70	69.60	-3.40	1	1649
09:58:36	69.60	69.80	69.60	-3.40	1	1648
09:58:20	69.70	69.80	69.70	-3.30	1	1647
09:57:54	69.60	69.70	69.70	-3.30	1	1646
09:57:37	69.60	69.70	69.70	-3.30	1	1645
09:56:57	69.70	69.80	69.70	-3.30	3	1644
09:55:12	69.70	69.90	69.70	-3.30	1	1641
09:54:52	69.70	69.90	69.90	-3.10	3	1640
09:54:49	69.60	69.90	69.90	-3.10	1	1637
09:53:51	69.60	69.80	69.80	-3.20	1	1636
09:53:11	69.40	69.80	69.80	-3.20	1	1635
09:52:47	69.70	69.80	69.80	-3.20	1	1634
09:52:30	69.70	69.80	69.80	-3.20	2	1633
09:52:30	69.70	69.80	69.70	-3.30	2	1631
09:52:30	69.40	69.70	69.70	-3.30	1	1629
09:52:09	69.50	69.80	69.50	-3.50	2	1628
09:51:03	69.40	69.80	69.40	-3.60	1	1626
09:50:57	69.40	69.80	69.40	-3.60	1	1625
09:49:44	69.70	69.90	69.70	-3.30	1	1624
09:48:53	69.70	69.90	69.70	-3.30	1	1623
09:48:52	69.70	69.80	69.80	-3.20	1	1622
09:48:52	69.70	69.80	69.80	-3.20	5	1621
09:48:40	69.60	69.70	69.70	-3.30	2	1616
09:48:40	69.60	69.70	69.70	-3.30	4	1614
09:48:38	69.50	69.60	69.60	-3.40	1	1610
09:48:38	69.50	69.60	69.60	-3.40	2	1609
09:48:38	69.50	69.60	69.60	-3.40	3	1607
09:48:38	69.30	69.50	69.50	-3.50	4	1604
09:47:08	69.60	69.70	69.60	-3.40	1	1600
09:46:56	69.60	69.70	69.60	-3.40	1	1599
09:46:41	69.60	69.70	69.60	-3.40	1	1598
09:46:41	69.50	69.60	69.60	-3.40	1	1597
09:46:41	69.60	69.70	69.60	-3.40	2	1596
09:46:40	69.60	69.70	69.70	-3.30	2	1594
09:46:37	69.70	69.80	69.70	-3.30	4	1592
09:45:58	69.60	69.70	69.70	-3.30	1	1588
09:45:30	69.60	69.70	69.70	-3.30	1	1587
09:45:15	69.50	69.70	69.70	-3.30	1	1586
09:45:05	69.40	69.70	69.70	-3.30	1	1585
09:45:02	69.30	69.60	69.60	-3.40	1	1584
09:45:02	69.20	69.50	69.50	-3.50	12	1583
09:44:18	69.20	69.30	69.40	-3.60	7	1571
09:44:18	69.20	69.30	69.30	-3.70	3	1564
09:44:17	69.30	69.40	69.30	-3.70	3	1561
09:43:58	69.30	69.40	69.40	-3.60	1	1558
09:43:36	69.30	69.40	69.30	-3.70	1	1557
09:43:27	69.30	69.40	69.30	-3.70	1	1556
09:42:57	69.20	69.30	69.30	-3.70	1	1555
09:42:57	69.20	69.30	69.30	-3.70	1	1554
09:42:32	69.20	69.30	69.20	-3.80	2	1553
09:42:02	69.10	69.20	69.20	-3.80	1	1551
09:41:48	69.20	69.40	69.20	-3.80	1	1550
09:41:36	69.20	69.30	69.20	-3.80	1	1549
09:40:58	69.40	69.50	69.40	-3.60	1	1548
09:40:14	69.40	69.50	69.40	-3.60	1	1547
09:39:33	69.20	69.50	69.20	-3.80	1	1546
09:39:20	69.20	69.50	69.20	-3.80	1	1545
09:39:16	69.10	69.40	69.40	-3.60	3	1544
09:39:03	69.10	69.50	69.10	-3.90	1	1541
09:38:28	69.50	69.60	69.50	-3.50	1	1540
09:37:30	69.50	69.70	69.50	-3.50	1	1539
09:37:11	69.30	69.50	69.50	-3.50	1	1538
09:37:03	69.20	69.50	69.50	-3.50	1	1537
09:36:53	69.20	69.70	69.20	-3.80	1	1536
09:36:13	69.50	69.70	69.50	-3.50	5	1535
09:35:52	69.50	69.80	69.50	-3.50	2	1530
09:35:43	69.40	69.50	69.50	-3.50	1	1528
09:35:16	69.60	69.70	69.60	-3.40	1	1527
09:35:16	69.60	69.70	69.60	-3.40	1	1526
09:35:16	69.30	69.60	69.60	-3.40	1	1525
09:35:16	69.20	69.30	69.30	-3.70	1	1524
09:35:16	69.30	69.60	69.30	-3.70	1	1523
09:35:03	69.60	69.70	69.60	-3.40	4	1522
09:34:53	69.70	69.80	69.70	-3.30	1	1518
09:34:52	69.70	69.80	69.70	-3.30	1	1517
09:34:35	69.60	69.70	69.70	-3.30	1	1516
09:34:33	69.60	69.70	69.70	-3.30	1	1515
09:34:31	69.50	69.60	69.60	-3.40	1	1514
09:34:11	69.50	69.60	69.60	-3.40	1	1513
09:34:11	69.40	69.50	69.50	-3.50	7	1512
09:34:07	69.30	69.40	69.40	-3.60	2	1505
09:33:46	69.30	69.40	69.30	-3.70	1	1503
09:33:22	69.10	69.30	69.30	-3.70	3	1502
09:33:18	69.20	69.30	69.10	-3.90	1	1499
09:33:18	69.20	69.30	69.20	-3.80	2	1498
09:33:15	69.10	69.20	69.20	-3.80	3	1496
09:32:48	69.00	69.10	69.10	-3.90	4	1493
09:32:48	68.90	69.00	69.00	-4.00	4	1489
09:32:48	68.80	68.90	68.90	-4.10	3	1485
09:32:42	68.90	69.00	68.90	-4.10	1	1482
09:31:18	68.80	68.90	68.90	-4.10	1	1481
09:31:18	69.00	69.10	69.00	-4.00	1	1480
09:31:06	69.00	69.10	69.10	-3.90	1	1479
09:30:54	69.10	69.20	69.10	-3.90	2	1478
09:30:46	69.20	69.30	69.20	-3.80	1	1476
09:30:46	69.10	69.30	69.30	-3.70	1	1475
09:30:34	69.00	69.20	69.20	-3.80	1	1474
09:30:05	69.10	69.20	69.10	-3.90	6	1473
09:30:05	68.90	69.10	69.10	-3.90	1	1467
09:30:05	68.90	69.10	68.90	-4.10	1	1466
09:30:05	69.00	69.10	69.00	-4.00	1	1465
09:30:04	68.90	69.00	69.00	-4.00	11	1464
09:30:04	68.80	68.90	68.90	-4.10	9	1453
09:29:56	68.60	68.80	68.80	-4.20	1	1444
09:29:46	68.60	68.80	68.80	-4.20	1	1443
09:29:46	68.70	68.90	68.70	-4.30	3	1442
09:29:42	68.80	68.90	68.80	-4.20	1	1439
09:29:35	68.70	68.80	68.80	-4.20	1	1438
09:29:07	68.80	69.00	68.80	-4.20	1	1437
09:29:04	68.80	69.00	68.80	-4.20	1	1436
09:29:00	68.80	69.00	68.80	-4.20	1	1435
09:28:57	68.70	68.90	68.90	-4.10	10	1434
09:28:57	68.70	68.80	68.80	-4.20	1	1424
09:28:54	68.70	68.80	68.80	-4.20	1	1423
09:28:03	68.70	68.80	68.80	-4.20	1	1422
09:28:03	68.60	68.70	68.70	-4.30	4	1421
09:28:00	68.60	68.70	68.60	-4.40	1	1417
09:27:53	68.60	68.70	68.70	-4.30	1	1416
09:27:52	68.50	68.60	68.60	-4.40	2	1415
09:27:52	68.40	68.50	68.50	-4.50	3	1413
09:27:46	68.20	68.40	68.40	-4.60	2	1410
09:27:46	68.30	68.50	68.30	-4.70	5	1408
09:27:40	68.30	68.50	68.30	-4.70	3	1403
09:27:39	68.30	68.50	68.30	-4.70	1	1400
09:27:39	68.30	68.50	68.30	-4.70	1	1399
09:27:31	68.30	68.50	68.30	-4.70	1	1398
09:27:30	68.30	68.50	68.50	-4.50	1	1397
09:27:04	68.10	68.20	68.20	-4.80	12	1396
09:27:00	68.00	68.10	68.10	-4.90	4	1384
09:27:00	68.50	68.60	68.10	-4.90	14	1380
09:27:00	68.50	68.60	68.20	-4.80	12	1366
09:27:00	68.50	68.60	68.30	-4.70	2	1354
09:27:00	68.50	68.60	68.40	-4.60	9	1352
09:27:00	68.50	68.60	68.50	-4.50	2	1343
09:26:59	68.50	68.70	68.50	-4.50	1	1341
09:26:34	68.50	68.80	68.50	-4.50	1	1340
09:26:23	68.50	68.80	68.50	-4.50	1	1339
09:26:18	68.70	68.90	68.70	-4.30	2	1338
09:26:12	68.70	68.80	68.80	-4.20	1	1336
09:26:07	68.70	68.90	68.70	-4.30	1	1335
09:26:01	68.80	68.90	68.80	-4.20	2	1334
09:25:41	68.70	68.90	68.70	-4.30	1	1332
09:25:25	68.70	68.80	68.80	-4.20	1	1331
09:24:44	69.00	69.20	69.00	-4.00	1	1330
09:24:33	69.00	69.10	69.10	-3.90	1	1329
09:24:27	68.80	69.00	69.00	-4.00	5	1328
09:24:27	68.70	68.90	68.90	-4.10	1	1323
09:24:24	68.70	68.80	68.80	-4.20	1	1322
09:24:23	68.50	68.70	68.70	-4.30	1	1321
09:24:23	68.50	68.80	68.50	-4.50	2	1320
09:24:12	68.50	68.90	68.50	-4.50	1	1318
09:24:08	68.70	69.00	68.70	-4.30	4	1317
09:23:44	68.60	69.00	69.00	-4.00	1	1313
09:23:43	69.00	69.10	68.60	-4.40	12	1312
09:23:43	69.00	69.10	68.70	-4.30	7	1300
09:23:43	69.00	69.10	68.80	-4.20	2	1293
09:23:43	69.00	69.10	68.90	-4.10	2	1291
09:23:43	69.00	69.10	69.00	-4.00	2	1289
09:23:23	69.00	69.10	69.10	-3.90	1	1287
09:23:14	69.10	69.20	69.10	-3.90	1	1286
09:23:02	69.00	69.20	69.20	-3.80	1	1285
09:22:41	69.00	69.10	69.10	-3.90	2	1284
09:22:36	69.10	69.20	69.10	-3.90	1	1282
09:22:31	69.10	69.20	69.00	-4.00	3	1281
09:22:31	69.10	69.20	69.10	-3.90	1	1278
09:22:29	69.00	69.10	69.10	-3.90	1	1277
09:22:29	68.90	69.00	69.00	-4.00	8	1276
09:22:27	68.90	69.00	68.90	-4.10	1	1268
09:22:22	68.90	69.00	68.90	-4.10	1	1267
09:21:59	68.80	68.90	68.90	-4.10	1	1266
09:21:58	68.80	69.00	68.80	-4.20	1	1265
09:21:58	68.80	68.90	68.90	-4.10	1	1264
09:21:46	68.70	68.80	68.80	-4.20	1	1263
09:21:32	68.70	69.00	68.70	-4.30	1	1262
09:21:09	68.70	69.10	68.70	-4.30	1	1261
09:21:04	68.60	68.90	68.50	-4.50	2	1260
09:21:04	68.60	68.90	68.60	-4.40	3	1258
09:20:56	68.60	69.00	68.60	-4.40	2	1255
09:20:55	68.60	69.00	68.60	-4.40	2	1253
09:20:49	68.60	69.00	68.60	-4.40	1	1251
09:20:46	68.70	69.10	68.70	-4.30	1	1250
09:20:41	68.70	69.00	68.40	-4.60	1	1249
09:20:41	68.70	69.00	68.50	-4.50	2	1248
09:20:41	68.70	69.00	68.60	-4.40	1	1246
09:20:41	68.70	69.00	68.70	-4.30	1	1245
09:20:41	68.70	68.90	68.90	-4.10	1	1244
09:20:41	68.70	68.90	68.70	-4.30	1	1243
09:20:39	68.70	68.80	68.80	-4.20	2	1242
09:20:39	68.70	68.80	68.70	-4.30	3	1240
09:20:39	68.70	68.80	68.80	-4.20	2	1237
09:20:39	68.70	68.80	68.80	-4.20	1	1235
09:20:38	68.70	68.90	68.70	-4.30	2	1234
09:20:32	68.70	68.90	68.70	-4.30	1	1232
09:20:26	68.70	68.90	68.70	-4.30	3	1231
09:20:19	68.70	68.90	68.70	-4.30	1	1228
09:20:18	68.70	68.80	68.70	-4.30	1	1227
09:20:07	68.70	68.80	68.70	-4.30	1	1226
09:20:07	68.50	68.70	68.70	-4.30	2	1225
09:20:06	69.10	69.30	68.60	-4.40	1	1223
09:19:29	69.20	69.30	69.20	-3.80	2	1222
09:19:25	69.20	69.30	69.30	-3.70	1	1220
09:19:01	69.30	69.40	69.30	-3.70	2	1219
09:18:58	69.30	69.50	69.30	-3.70	1	1217
09:18:49	69.30	69.40	69.30	-3.70	1	1216
09:18:40	69.30	69.50	69.30	-3.70	1	1215
09:18:31	69.40	69.50	69.30	-3.70	1	1214
09:18:31	69.40	69.50	69.40	-3.60	2	1213
09:18:19	69.50	69.60	69.50	-3.50	1	1211
09:18:10	69.50	69.60	69.50	-3.50	1	1210
09:17:58	69.50	69.70	69.50	-3.50	1	1209
09:17:54	69.40	69.60	69.60	-3.40	2	1208
09:17:51	69.50	69.60	69.50	-3.50	1	1206
09:17:48	69.50	69.60	69.50	-3.50	1	1205
09:17:42	69.50	69.60	69.50	-3.50	1	1204
09:17:40	69.60	69.70	69.60	-3.40	4	1203
09:17:36	69.40	69.60	69.60	-3.40	3	1199
09:17:35	69.50	69.60	69.40	-3.60	1	1196
09:17:35	69.50	69.60	69.50	-3.50	1	1195
09:17:27	69.60	69.70	69.60	-3.40	2	1194
09:17:24	69.60	69.70	69.60	-3.40	1	1192
09:16:41	69.70	69.80	69.70	-3.30	1	1191
09:16:17	69.80	69.90	69.80	-3.20	2	1190
09:16:15	69.80	69.90	69.80	-3.20	1	1188
09:16:06	69.70	69.80	69.80	-3.20	1	1187
09:16:02	69.80	69.90	69.80	-3.20	1	1186
09:15:56	69.80	69.90	69.90	-3.10	2	1185
09:15:50	69.70	69.80	69.80	-3.20	2	1183
09:15:02	70.10	70.20	70.20	-2.80	1	1181
09:15:01	70.20	70.30	70.10	-2.90	2	1180
09:15:01	70.20	70.30	70.20	-2.80	5	1178
09:15:00	70.30	70.40	70.30	-2.70	1	1173
09:14:53	70.40	70.50	70.40	-2.60	2	1172
09:14:46	70.50	70.60	70.50	-2.50	6	1170
09:14:22	70.60	70.70	70.60	-2.40	1	1164
09:14:22	70.60	70.70	70.60	-2.40	1	1163
09:14:19	70.60	70.70	70.60	-2.40	1	1162
09:14:10	70.60	70.70	70.60	-2.40	1	1161
09:13:43	70.60	70.70	70.60	-2.40	1	1160
09:13:38	70.50	70.60	70.60	-2.40	5	1159
09:13:34	70.50	70.60	70.60	-2.40	1	1154
09:13:34	70.50	70.60	70.50	-2.50	1	1153
09:13:02	70.60	70.70	70.60	-2.40	1	1152
09:13:02	70.60	70.70	70.60	-2.40	2	1151
09:12:54	70.60	70.70	70.60	-2.40	1	1149
09:12:37	70.60	70.80	70.60	-2.40	1	1148
09:11:32	70.40	70.50	70.50	-2.50	1	1147
09:11:30	70.40	70.50	70.50	-2.50	1	1146
09:11:06	70.20	70.40	70.40	-2.60	2	1145
09:11:05	70.20	70.40	70.20	-2.80	1	1143
09:11:00	70.20	70.40	70.20	-2.80	1	1142
09:10:51	70.20	70.50	70.20	-2.80	2	1141
09:10:47	70.40	70.50	70.40	-2.60	1	1139
09:10:47	70.40	70.50	70.40	-2.60	1	1138
09:10:35	70.10	70.40	70.40	-2.60	5	1137
09:10:27	70.10	70.40	70.00	-3.00	1	1132
09:10:27	70.10	70.40	70.10	-2.90	4	1131
09:10:26	70.00	70.30	70.30	-2.70	1	1127
09:09:43	70.00	70.20	70.00	-3.00	5	1126
09:09:40	70.00	70.20	70.20	-2.80	3	1121
09:09:37	70.10	70.30	70.10	-2.90	3	1118
09:09:29	70.10	70.40	70.40	-2.60	1	1115
09:09:20	70.00	70.30	70.30	-2.70	2	1114
09:09:17	70.10	70.40	70.10	-2.90	3	1112
09:09:08	70.00	70.40	70.40	-2.60	1	1109
09:09:07	70.00	70.20	70.20	-2.80	1	1108
09:09:06	70.10	70.40	70.10	-2.90	1	1107
09:09:06	70.10	70.30	70.30	-2.70	1	1106
09:09:05	70.00	70.30	70.30	-2.70	1	1105
09:09:02	70.20	70.30	70.20	-2.80	1	1104
09:09:02	70.20	70.40	69.90	-3.10	1	1103
09:09:02	70.20	70.40	70.00	-3.00	3	1102
09:09:02	70.20	70.40	70.10	-2.90	4	1099
09:09:02	70.20	70.40	70.20	-2.80	2	1095
09:09:01	70.20	70.40	70.20	-2.80	1	1093
09:09:01	70.10	70.30	70.30	-2.70	3	1092
09:09:01	70.00	70.20	70.20	-2.80	3	1089
09:09:00	69.90	70.10	70.10	-2.90	1	1086
09:08:22	69.10	69.50	69.10	-3.90	1	1085
09:08:14	69.10	69.50	69.10	-3.90	1	1084
09:08:12	69.10	69.20	69.20	-3.80	1	1083
09:08:12	69.10	69.20	69.20	-3.80	1	1082
09:08:11	69.20	69.30	69.30	-3.70	1	1081
09:08:11	69.20	69.40	69.40	-3.60	1	1080
09:08:07	69.10	69.30	69.50	-3.50	4	1079
09:08:07	69.10	69.30	69.30	-3.70	1	1075
09:08:07	69.10	69.40	69.40	-3.60	3	1074
09:07:58	69.50	69.60	69.50	-3.50	1	1071
09:07:56	69.40	69.70	69.40	-3.60	1	1070
09:07:53	69.40	69.50	69.50	-3.50	1	1069
09:07:53	69.50	69.70	69.50	-3.50	3	1068
09:07:52	69.10	69.60	69.60	-3.40	1	1065
09:07:52	69.00	69.50	69.50	-3.50	3	1064
09:07:46	69.40	69.60	69.40	-3.60	1	1061
09:07:42	69.40	69.70	69.40	-3.60	1	1060
09:07:41	69.40	69.70	69.40	-3.60	1	1059
09:07:41	69.00	69.50	69.50	-3.50	4	1058
09:07:41	68.90	69.40	69.40	-3.60	3	1054
09:07:40	68.90	69.20	69.20	-3.80	4	1051
09:07:36	68.90	69.20	69.20	-3.80	1	1047
09:07:36	68.80	69.10	69.10	-3.90	2	1046
09:07:18	68.70	69.00	69.00	-4.00	1	1044
09:07:17	68.90	69.30	68.70	-4.30	1	1043
09:06:53	69.20	69.30	69.20	-3.80	1	1042
09:06:53	69.00	69.30	69.00	-4.00	1	1041
09:06:52	69.00	69.10	69.10	-3.90	2	1040
09:06:52	69.10	69.30	69.10	-3.90	3	1038
09:06:46	69.00	69.30	69.30	-3.70	1	1035
09:06:46	68.70	69.20	69.20	-3.80	1	1034
09:06:45	69.20	69.30	68.70	-4.30	3	1033
09:06:45	69.20	69.30	68.80	-4.20	2	1030
09:06:45	69.20	69.30	68.90	-4.10	2	1028
09:06:45	69.20	69.30	69.00	-4.00	2	1026
09:06:45	69.20	69.30	69.10	-3.90	1	1024
09:06:45	69.20	69.30	69.20	-3.80	1	1023
09:06:42	69.20	69.40	69.20	-3.80	2	1022
09:06:38	69.20	69.30	69.30	-3.70	1	1020
09:06:35	68.90	69.20	69.30	-3.70	2	1019
09:06:35	68.90	69.20	69.20	-3.80	1	1017
09:06:35	69.20	69.40	68.90	-4.10	4	1016
09:06:35	69.20	69.40	69.00	-4.00	3	1012
09:06:35	69.20	69.40	69.10	-3.90	3	1009
09:06:35	69.20	69.40	69.20	-3.80	2	1006
09:06:26	69.40	69.60	69.20	-3.80	2	1004
09:06:26	69.40	69.60	69.30	-3.70	1	1002
09:06:26	69.40	69.60	69.40	-3.60	1	1001
09:06:24	69.40	69.60	69.40	-3.60	1	1000
09:06:24	69.50	69.60	69.50	-3.50	6	999
09:06:24	69.50	69.60	69.50	-3.50	1	993
09:06:24	69.40	69.50	69.50	-3.50	7	992
09:06:24	69.50	69.60	69.50	-3.50	3	985
09:06:21	69.40	69.50	69.50	-3.50	1	982
09:06:19	69.50	69.70	69.50	-3.50	1	981
09:06:01	69.20	69.30	69.30	-3.70	1	980
09:06:01	69.40	69.50	69.40	-3.60	1	979
09:06:00	69.40	69.50	69.50	-3.50	1	978
09:05:57	69.40	69.50	69.50	-3.50	3	977
09:05:57	69.40	69.50	69.50	-3.50	3	974
09:05:57	69.50	69.70	69.50	-3.50	3	971
09:05:54	69.40	69.50	69.50	-3.50	3	968
09:05:54	69.50	69.80	69.50	-3.50	4	965
09:05:53	69.60	69.80	69.60	-3.40	2	961
09:05:53	69.60	69.70	69.70	-3.30	2	959
09:05:50	69.50	69.60	69.60	-3.40	2	957
09:05:45	69.60	69.80	69.60	-3.40	2	955
09:05:15	70.00	70.20	70.00	-3.00	1	953
09:05:11	70.10	70.30	70.10	-2.90	1	952
09:05:04	70.00	70.20	70.20	-2.80	1	951
09:05:03	70.10	70.30	70.10	-2.90	3	950
09:05:02	70.00	70.10	70.10	-2.90	6	947
09:05:02	70.00	70.10	70.10	-2.90	1	941
09:05:02	70.20	70.30	70.10	-2.90	2	940
09:05:02	70.20	70.30	70.20	-2.80	1	938
09:05:00	70.10	70.20	70.20	-2.80	1	937
09:05:00	70.10	70.30	70.10	-2.90	6	936
09:05:00	70.10	70.20	70.20	-2.80	1	930
09:04:56	70.10	70.20	70.20	-2.80	2	929
09:04:56	70.10	70.20	70.10	-2.90	2	927
09:04:41	70.10	70.20	70.20	-2.80	1	925
09:04:40	70.10	70.30	70.30	-2.70	1	924
09:04:40	70.20	70.30	70.20	-2.80	1	923
09:04:40	70.30	70.40	70.30	-2.70	1	922
09:04:39	70.30	70.40	70.30	-2.70	1	921
09:04:37	70.40	70.50	70.40	-2.60	2	920
09:04:29	70.30	70.40	70.40	-2.60	1	918
09:04:26	70.10	70.30	70.30	-2.70	1	917
09:04:26	70.30	70.40	70.30	-2.70	1	916
09:04:23	70.30	70.50	70.50	-2.50	1	915
09:04:17	70.30	70.60	70.30	-2.70	1	914
09:04:14	70.30	70.40	70.40	-2.60	2	913
09:04:14	70.40	70.60	70.40	-2.60	3	911
09:04:12	70.30	70.50	70.50	-2.50	1	908
09:04:05	70.30	70.60	70.60	-2.40	1	907
09:04:04	70.30	70.50	70.50	-2.50	1	906
09:04:03	70.20	70.50	70.50	-2.50	2	905
09:04:03	70.50	70.80	70.20	-2.80	20	903
09:04:03	70.50	70.80	70.30	-2.70	2	883
09:04:03	70.50	70.80	70.40	-2.60	1	881
09:04:03	70.50	70.80	70.50	-2.50	7	880
09:03:56	70.50	70.80	70.80	-2.20	5	873
09:03:55	70.70	70.90	70.70	-2.30	1	868
09:03:55	70.70	70.80	70.80	-2.20	1	867
09:03:47	70.70	70.80	70.80	-2.20	1	866
09:03:46	70.70	70.90	70.70	-2.30	1	865
09:03:44	70.70	70.90	70.70	-2.30	1	864
09:03:44	70.70	70.80	70.80	-2.20	1	863
09:03:40	70.50	70.70	70.70	-2.30	1	862
09:03:40	70.30	70.60	70.60	-2.40	1	861
09:03:40	70.30	70.60	70.60	-2.40	2	860
09:03:39	70.70	70.90	70.30	-2.70	4	858
09:03:39	70.70	70.90	70.40	-2.60	1	854
09:03:39	70.70	70.90	70.50	-2.50	2	853
09:03:39	70.70	70.90	70.60	-2.40	1	851
09:03:39	70.70	70.90	70.70	-2.30	2	850
09:03:37	70.70	70.80	70.80	-2.20	3	848
09:03:33	70.60	70.80	70.80	-2.20	1	845
09:03:32	70.60	70.70	70.70	-2.30	5	844
09:03:30	70.50	70.80	70.80	-2.20	3	839
09:03:28	70.70	70.90	70.70	-2.30	2	836
09:03:27	70.70	70.80	70.80	-2.20	1	834
09:03:26	70.60	70.80	70.80	-2.20	1	833
09:03:26	70.70	70.90	70.70	-2.30	1	832
09:03:21	70.60	70.70	70.70	-2.30	1	831
09:03:21	70.70	70.90	70.70	-2.30	2	830
09:03:18	70.40	70.80	70.80	-2.20	6	828
09:03:18	70.40	70.80	70.80	-2.20	1	822
09:03:17	70.40	70.70	70.70	-2.30	2	821
09:03:17	70.40	70.90	70.40	-2.60	1	819
09:03:16	70.40	70.80	70.80	-2.20	3	818
09:03:12	70.40	70.80	70.80	-2.20	1	815
09:03:12	70.40	70.70	70.80	-2.20	2	814
09:03:12	70.40	70.70	70.70	-2.30	1	812
09:03:11	70.30	70.60	70.60	-2.40	2	811
09:03:11	70.20	70.50	70.50	-2.50	1	809
09:03:11	70.20	70.50	70.50	-2.50	1	808
09:03:11	70.20	70.50	70.50	-2.50	1	807
09:03:10	70.10	70.60	70.70	-2.30	3	806
09:03:10	70.10	70.60	70.60	-2.40	1	803
09:03:10	70.60	70.80	70.60	-2.40	1	802
09:03:09	70.60	70.80	70.80	-2.20	2	801
09:03:08	70.60	70.80	70.80	-2.20	1	799
09:03:05	70.30	70.60	70.60	-2.40	1	798
09:03:05	70.70	70.80	70.70	-2.30	2	797
09:03:05	70.30	70.60	70.80	-2.20	3	795
09:03:05	70.30	70.60	70.70	-2.30	2	792
09:03:05	70.30	70.60	70.60	-2.40	1	790
09:03:04	70.20	70.70	70.70	-2.30	2	789
09:03:04	70.90	71.00	70.10	-2.90	1	787
09:03:04	70.90	71.00	70.20	-2.80	6	786
09:03:04	70.90	71.00	70.30	-2.70	9	780
09:03:04	70.90	71.00	70.40	-2.60	4	771
09:03:04	70.90	71.00	70.50	-2.50	4	767
09:03:04	70.90	71.00	70.60	-2.40	2	763
09:03:04	70.90	71.00	70.70	-2.30	2	761
09:03:04	70.90	71.00	70.90	-2.10	2	759
09:03:04	70.90	71.00	71.00	-2.00	1	757
09:03:03	70.60	70.90	71.00	-2.00	12	756
09:03:03	70.60	70.90	70.90	-2.10	3	744
09:03:03	70.60	71.00	70.60	-2.40	2	741
09:03:02	70.90	71.00	70.90	-2.10	2	739
09:03:02	70.60	70.90	70.90	-2.10	3	737
09:03:02	70.50	70.80	70.80	-2.20	10	734
09:03:02	70.40	70.80	70.80	-2.20	2	724
09:03:01	70.40	70.70	70.70	-2.30	1	722
09:03:01	70.40	70.70	70.70	-2.30	1	721
09:03:01	70.40	70.70	70.40	-2.60	1	720
09:02:58	70.50	70.70	70.70	-2.30	1	719
09:02:58	70.50	70.70	70.70	-2.30	1	718
09:02:58	70.30	70.70	70.70	-2.30	2	717
09:02:58	70.50	70.70	70.30	-2.70	1	715
09:02:58	70.50	70.70	70.50	-2.50	2	714
09:02:57	70.50	70.60	70.60	-2.40	10	712
09:02:51	70.50	70.60	70.60	-2.40	1	702
09:02:50	70.50	70.60	70.60	-2.40	4	701
09:02:50	70.20	70.50	70.50	-2.50	1	697
09:02:50	70.10	70.50	70.50	-2.50	2	696
09:02:50	70.50	70.90	70.00	-3.00	8	694
09:02:50	70.50	70.90	70.10	-2.90	6	686
09:02:50	70.50	70.90	70.20	-2.80	3	680
09:02:50	70.50	70.90	70.30	-2.70	3	677
09:02:50	70.50	70.90	70.50	-2.50	10	674
09:02:50	70.80	70.90	70.80	-2.20	1	664
09:02:43	70.70	70.80	70.80	-2.20	9	663
09:02:42	70.50	70.70	70.70	-2.30	1	654
09:02:42	70.50	70.80	70.80	-2.20	6	653
09:02:42	70.50	70.70	70.70	-2.30	1	647
09:02:42	70.50	70.70	70.70	-2.30	1	646
09:02:42	70.50	70.60	70.60	-2.40	2	645
09:02:38	70.50	70.70	70.70	-2.30	2	643
09:02:34	70.40	70.70	70.40	-2.60	1	641
09:02:34	70.40	70.60	70.60	-2.40	1	640
09:02:31	70.40	70.70	70.70	-2.30	2	639
09:02:31	70.40	70.50	70.50	-2.50	3	637
09:02:31	70.10	70.40	70.40	-2.60	2	634
09:02:30	70.10	70.80	70.80	-2.20	1	632
09:02:30	70.60	70.90	70.00	-3.00	1	631
09:02:30	70.60	70.90	70.10	-2.90	10	630
09:02:30	70.60	70.90	70.20	-2.80	2	620
09:02:30	70.60	70.90	70.30	-2.70	5	618
09:02:30	70.60	70.90	70.40	-2.60	3	613
09:02:30	70.60	70.90	70.50	-2.50	6	610
09:02:30	70.60	70.90	70.60	-2.40	3	604
09:02:20	70.40	70.80	70.80	-2.20	1	601
09:02:20	70.50	70.80	70.80	-2.20	2	600
09:02:20	70.50	70.70	70.70	-2.30	1	598
09:02:20	70.70	70.90	70.50	-2.50	1	597
09:02:20	70.70	70.90	70.70	-2.30	1	596
09:02:16	70.70	70.80	70.80	-2.20	1	595
09:02:16	70.40	70.70	70.70	-2.30	1	594
09:02:16	70.30	70.70	70.70	-2.30	1	593
09:02:16	70.20	70.70	70.70	-2.30	2	592
09:02:16	70.90	71.00	70.30	-2.70	13	590
09:02:16	70.90	71.00	70.40	-2.60	3	577
09:02:16	70.90	71.00	70.50	-2.50	4	574
09:02:16	70.90	71.00	70.60	-2.40	5	570
09:02:16	70.90	71.00	70.70	-2.30	3	565
09:02:16	70.90	71.00	70.90	-2.10	2	562
09:02:08	70.90	71.00	71.00	-2.00	1	560
09:02:08	70.70	70.90	70.90	-2.10	1	559
09:02:08	70.70	71.00	71.00	-2.00	2	558
09:02:08	70.70	70.90	70.90	-2.10	3	556
09:02:04	70.90	71.10	70.90	-2.10	1	553
09:02:01	70.90	71.10	71.10	-1.90	2	552
09:02:01	70.90	71.00	71.00	-2.00	1	550
09:01:58	70.90	71.20	70.90	-2.10	3	549
09:01:57	70.80	71.10	71.10	-1.90	1	546
09:01:52	70.80	71.00	71.00	-2.00	2	545
09:01:52	70.70	71.00	71.00	-2.00	2	543
09:01:52	70.70	71.00	71.00	-2.00	2	541
09:01:52	70.70	71.10	70.70	-2.30	1	539
09:01:51	71.10	71.40	70.50	-2.50	4	538
09:01:51	71.10	71.40	70.60	-2.40	5	534
09:01:51	71.10	71.40	70.70	-2.30	5	529
09:01:51	71.10	71.40	70.80	-2.20	3	524
09:01:51	71.10	71.40	70.90	-2.10	1	521
09:01:51	71.10	71.40	71.00	-2.00	8	520
09:01:51	71.10	71.40	71.10	-1.90	4	512
09:01:46	71.20	71.50	71.20	-1.80	1	508
09:01:45	71.10	71.20	71.20	-1.80	1	507
09:01:44	71.10	71.30	71.30	-1.70	1	506
09:01:39	71.00	71.20	71.20	-1.80	1	505
09:01:38	71.20	71.50	70.90	-2.10	2	504
09:01:38	71.20	71.50	71.00	-2.00	21	502
09:01:38	71.20	71.50	71.10	-1.90	3	481
09:01:38	71.20	71.50	71.20	-1.80	4	478
09:01:37	71.30	71.50	71.30	-1.70	1	474
09:01:37	71.30	71.50	71.50	-1.50	1	473
09:01:36	71.10	71.30	71.30	-1.70	1	472
09:01:36	71.00	71.10	71.10	-1.90	1	471
09:01:36	71.00	71.10	71.10	-1.90	1	470
09:01:30	71.10	71.40	71.10	-1.90	1	469
09:01:28	71.10	71.40	71.40	-1.60	2	468
09:01:27	71.40	71.70	71.00	-2.00	18	466
09:01:27	71.40	71.70	71.10	-1.90	4	448
09:01:27	71.40	71.70	71.20	-1.80	5	444
09:01:27	71.40	71.70	71.40	-1.60	3	439
09:01:24	71.40	71.70	71.40	-1.60	1	436
09:01:24	71.40	71.50	71.50	-1.50	1	435
09:01:24	71.40	71.50	71.50	-1.50	15	434
09:01:23	71.50	71.80	71.50	-1.50	5	419
09:01:22	71.50	71.70	71.70	-1.30	1	414
09:01:20	71.50	71.60	71.60	-1.40	1	413
09:01:15	71.60	71.80	71.80	-1.20	1	412
09:01:15	71.50	71.80	71.80	-1.20	3	411
09:01:13	71.60	71.80	71.60	-1.40	1	408
09:01:11	71.60	71.70	71.70	-1.30	1	407
09:01:06	71.50	71.70	71.70	-1.30	2	406
09:01:03	71.50	71.80	71.80	-1.20	1	404
09:00:59	71.50	71.70	71.70	-1.30	1	403
09:00:59	71.50	71.80	71.80	-1.20	1	402
09:00:59	71.80	72.00	71.20	-1.80	7	401
09:00:59	71.80	72.00	71.30	-1.70	7	394
09:00:59	71.80	72.00	71.40	-1.60	3	387
09:00:59	71.80	72.00	71.50	-1.50	3	384
09:00:59	71.80	72.00	71.60	-1.40	6	381
09:00:59	71.80	72.00	71.70	-1.30	3	375
09:00:59	71.80	72.00	71.80	-1.20	1	372
09:00:52	72.00	72.30	71.50	-1.50	6	371
09:00:52	72.00	72.30	71.60	-1.40	4	365
09:00:52	72.00	72.30	71.70	-1.30	3	361
09:00:52	72.00	72.30	71.80	-1.20	1	358
09:00:52	72.00	72.30	71.90	-1.10	3	357
09:00:52	72.00	72.30	72.00	-1.00	3	354
09:00:51	72.10	72.30	72.00	-1.00	2	351
09:00:51	72.10	72.30	72.10	-0.90	1	349
09:00:48	71.70	72.00	72.00	-1.00	2	348
09:00:48	71.60	71.90	71.90	-1.10	1	346
09:00:47	71.60	72.00	71.60	-1.40	1	345
09:00:47	71.60	72.00	71.60	-1.40	1	344
09:00:45	71.50	72.00	71.50	-1.50	1	343
09:00:38	71.60	72.00	71.50	-1.50	18	342
09:00:38	71.60	72.00	71.60	-1.40	2	324
09:00:35	71.50	71.60	71.60	-1.40	1	322
09:00:35	71.50	71.60	71.60	-1.40	4	321
09:00:35	71.50	71.60	71.60	-1.40	1	317
09:00:34	71.50	71.60	71.60	-1.40	1	316
09:00:33	71.50	71.60	71.60	-1.40	1	315
09:00:33	71.50	71.60	71.60	-1.40	1	314
09:00:33	71.90	72.30	71.70	-1.30	1	313
09:00:33	71.90	72.30	71.90	-1.10	1	312
09:00:33	71.70	72.30	71.60	-1.40	3	311
09:00:33	71.70	72.30	71.70	-1.30	2	308
09:00:21	72.00	72.50	71.60	-1.40	7	306
09:00:21	72.00	72.50	71.70	-1.30	4	299
09:00:21	72.00	72.50	71.80	-1.20	1	295
09:00:21	72.00	72.50	71.90	-1.10	4	294
09:00:21	72.00	72.50	72.00	-1.00	4	290
09:00:10	71.90	72.00	72.00	-1.00	1	286
09:00:10	--	--	72.00	-1.00	82	285

　

其他人也逛...

【法國皇家】室內成貓IN27 10KG

家樂福5075元好禮即享券(餘額型)

MyCard 1000點虛擬點數卡

PChome 購物儲值6,000元

Apple iPhone 17 Pro Max (512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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

PChome 購物儲值10,000元

KIRIN 生茶焙茶組合箱

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

MyCard 5000點虛擬點數卡

麥當勞勁辣鷄腿堡好禮即享券

穩定AI與軍工產業用水經部鎖定...

張榮華：整合電力、算力與土地 ...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧投資台灣再添5家河洛企業砸31...
‧蛇年倒數法人：封關指數和市值...
‧台積電董事會明熊本登場聚焦3...

加密貨幣

比特幣BTC	70496.44	-57.36	-0.08%
以太幣ETH	2111.78	48.45	2.35%
瑞波幣XRP	1.45	-0.02	-1.46%
比特幣現金BCH	530.17	6.40	1.22%
萊特幣LTC	55.58	0.52	0.94%
卡達幣ADA	0.275127	0.00	-0.40%
波場幣TRX	0.277450	0.00	1.27%
恆星幣XLM	0.163356	0.00	-0.39%

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。