最新新台幣爆量重貶1.9角　收32.085元熱門[公告] 新麥:代子公司SINMAG LIMITED公告董事會決議股利分派

更新報價

蜜望實 (8043) 電子零組件業上櫃

137.00 ▼-6.50 -4.53% 2.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-6.50	2,057	137.00	46	137.50	17	140.00	146.00	136.50	143.50

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	137.00	137.50	137.00	-6.50	5	2057
13:30:00	137.00	137.50	137.00	-6.50	156	2052
13:24:34	137.50	138.00	138.00	-5.50	1	1896
13:24:30	137.50	138.00	138.00	-5.50	1	1895
13:24:10	137.50	138.00	138.00	-5.50	3	1894
13:24:07	137.50	138.00	137.50	-6.00	1	1891
13:24:06	137.50	138.00	138.00	-5.50	1	1890
13:24:00	137.50	138.00	137.50	-6.00	1	1889
13:23:50	137.50	138.00	137.50	-6.00	1	1888
13:23:34	137.50	138.00	137.50	-6.00	1	1887
13:23:19	137.50	138.00	137.50	-6.00	1	1886
13:23:15	137.50	138.00	137.50	-6.00	2	1885
13:23:14	137.50	138.00	137.50	-6.00	1	1883
13:23:02	137.50	138.00	137.50	-6.00	1	1882
13:23:00	137.50	138.00	138.00	-5.50	3	1881
13:22:58	137.50	138.00	137.50	-6.00	1	1878
13:22:54	137.50	138.00	137.50	-6.00	1	1877
13:22:48	137.50	138.00	137.50	-6.00	1	1876
13:22:39	137.50	138.00	137.50	-6.00	1	1875
13:22:38	137.50	138.00	137.50	-6.00	1	1874
13:22:37	137.50	138.00	137.50	-6.00	1	1873
13:22:30	137.50	138.00	137.50	-6.00	1	1872
13:22:24	137.50	138.00	138.00	-5.50	1	1871
13:22:12	137.50	138.00	138.00	-5.50	1	1870
13:22:00	137.50	138.00	138.00	-5.50	1	1869
13:21:55	137.50	138.00	137.50	-6.00	1	1868
13:21:48	137.50	138.00	137.50	-6.00	1	1867
13:21:34	137.50	138.00	138.00	-5.50	1	1866
13:21:32	137.50	138.00	137.50	-6.00	2	1865
13:21:21	137.50	138.00	137.50	-6.00	1	1863
13:21:18	137.50	138.00	137.50	-6.00	8	1862
13:21:07	137.50	138.00	138.00	-5.50	1	1854
13:21:00	137.50	138.00	138.00	-5.50	1	1853
13:20:51	137.50	138.00	137.50	-6.00	1	1852
13:20:25	137.50	138.00	138.00	-5.50	1	1851
13:20:00	137.50	138.00	138.00	-5.50	1	1850
13:19:57	137.50	138.00	137.50	-6.00	1	1849
13:19:33	137.50	138.00	137.50	-6.00	1	1848
13:19:28	137.50	138.00	138.00	-5.50	1	1847
13:19:23	137.50	138.00	137.50	-6.00	1	1846
13:19:01	137.50	138.00	138.00	-5.50	1	1845
13:18:51	137.50	138.00	137.50	-6.00	4	1844
13:18:49	137.50	138.00	138.00	-5.50	1	1840
13:18:34	137.50	138.00	137.50	-6.00	1	1839
13:18:33	137.50	138.00	137.50	-6.00	1	1838
13:18:28	137.50	138.00	137.50	-6.00	1	1837
13:18:00	137.50	138.00	138.00	-5.50	1	1836
13:16:56	137.50	138.00	138.00	-5.50	1	1835
13:16:30	137.50	138.00	138.00	-5.50	1	1834
13:16:29	137.50	138.00	137.50	-6.00	1	1833
13:16:09	138.00	138.50	138.00	-5.50	3	1832
13:16:09	138.00	138.50	138.00	-5.50	1	1829
13:16:06	138.00	138.50	138.00	-5.50	1	1828
13:15:46	138.00	138.50	138.00	-5.50	1	1827
13:15:41	138.00	138.50	138.00	-5.50	1	1826
13:15:25	138.00	138.50	138.00	-5.50	1	1825
13:15:22	138.00	138.50	138.00	-5.50	2	1824
13:15:20	138.00	138.50	138.00	-5.50	1	1822
13:15:07	138.00	138.50	138.00	-5.50	5	1821
13:14:50	138.00	138.50	138.00	-5.50	1	1816
13:14:39	138.00	138.50	138.00	-5.50	2	1815
13:13:44	138.00	138.50	138.00	-5.50	1	1813
13:13:23	138.00	138.50	138.00	-5.50	2	1812
13:12:44	138.00	138.50	138.50	-5.00	1	1810
13:12:39	137.50	138.50	138.50	-5.00	1	1809
13:12:39	137.50	138.00	138.00	-5.50	5	1808
13:12:29	137.50	138.00	138.00	-5.50	1	1803
13:11:50	137.50	138.00	137.50	-6.00	1	1802
13:11:49	137.50	138.00	138.00	-5.50	5	1801
13:11:35	137.50	138.00	138.00	-5.50	5	1796
13:11:06	137.50	138.00	138.00	-5.50	1	1791
13:10:32	137.50	138.00	138.00	-5.50	10	1790
13:09:59	137.50	138.00	137.50	-6.00	1	1780
13:09:31	137.50	138.00	137.50	-6.00	3	1779
13:08:55	137.50	138.00	137.50	-6.00	1	1776
13:08:44	137.50	138.00	137.50	-6.00	1	1775
13:07:52	137.50	138.00	137.50	-6.00	2	1774
13:07:36	137.50	138.00	137.50	-6.00	1	1772
13:07:35	137.50	138.00	137.50	-6.00	1	1771
13:07:26	137.50	138.00	137.50	-6.00	1	1770
13:07:17	137.50	138.00	137.50	-6.00	2	1769
13:07:04	137.50	138.00	137.50	-6.00	1	1767
13:07:04	137.50	138.00	137.50	-6.00	1	1766
13:06:20	137.50	138.00	137.50	-6.00	1	1765
13:06:03	137.50	138.00	137.50	-6.00	1	1764
13:05:48	137.50	138.00	137.50	-6.00	1	1763
13:05:21	137.00	137.50	137.50	-6.00	15	1762
13:05:21	137.00	137.50	137.50	-6.00	5	1747
13:05:21	137.00	137.50	137.50	-6.00	2	1742
13:04:45	137.00	137.50	137.00	-6.50	1	1740
13:04:19	137.00	137.50	137.00	-6.50	1	1739
13:03:53	137.00	137.50	137.00	-6.50	1	1738
13:03:40	137.00	137.50	137.00	-6.50	1	1737
13:03:24	137.00	137.50	137.00	-6.50	1	1736
13:03:15	137.00	137.50	137.00	-6.50	1	1735
13:02:09	137.00	137.50	137.50	-6.00	4	1734
13:01:07	137.00	137.50	137.00	-6.50	3	1730
13:00:41	137.00	137.50	137.00	-6.50	1	1727
13:00:39	137.00	137.50	137.00	-6.50	1	1726
13:00:12	137.00	137.50	137.50	-6.00	1	1725
12:58:23	137.00	137.50	137.50	-6.00	10	1724
12:58:11	137.50	138.00	137.50	-6.00	1	1714
12:57:57	137.00	137.50	137.50	-6.00	1	1713
12:57:38	137.00	137.50	137.50	-6.00	1	1712
12:57:37	137.00	137.50	137.50	-6.00	1	1711
12:57:37	137.00	137.50	137.50	-6.00	1	1710
12:57:32	137.00	137.50	137.50	-6.00	1	1709
12:57:28	137.00	137.50	137.50	-6.00	1	1708
12:57:13	137.50	138.00	137.50	-6.00	1	1707
12:57:04	137.50	138.00	137.50	-6.00	1	1706
12:56:58	137.50	138.00	137.50	-6.00	1	1705
12:56:21	137.50	138.00	137.50	-6.00	1	1704
12:55:54	137.50	138.00	137.50	-6.00	1	1703
12:55:40	137.50	138.00	137.50	-6.00	1	1702
12:55:31	137.50	138.00	137.50	-6.00	1	1701
12:55:03	137.00	137.50	137.50	-6.00	1	1700
12:55:03	137.50	138.00	137.50	-6.00	1	1699
12:54:38	137.00	137.50	137.50	-6.00	4	1698
12:54:38	137.50	138.00	137.50	-6.00	1	1694
12:54:19	137.00	137.50	137.50	-6.00	2	1693
12:53:58	137.00	137.50	137.50	-6.00	1	1691
12:53:33	137.50	138.00	137.50	-6.00	1	1690
12:53:15	137.50	138.00	137.50	-6.00	5	1689
12:52:25	137.00	137.50	137.50	-6.00	1	1684
12:52:20	137.00	137.50	137.50	-6.00	1	1683
12:51:26	137.00	137.50	137.50	-6.00	10	1682
12:51:26	137.00	137.50	137.50	-6.00	1	1672
12:51:17	137.00	137.50	137.50	-6.00	1	1671
12:50:42	137.50	138.00	137.50	-6.00	1	1670
12:50:19	137.50	138.00	137.50	-6.00	2	1669
12:50:01	137.50	138.00	137.50	-6.00	9	1667
12:48:37	137.50	138.00	137.50	-6.00	1	1658
12:48:33	137.50	138.00	137.50	-6.00	1	1657
12:48:04	137.00	137.50	137.50	-6.00	1	1656
12:47:58	137.00	137.50	137.50	-6.00	1	1655
12:47:58	137.00	137.50	137.50	-6.00	3	1654
12:47:58	137.50	138.00	137.50	-6.00	1	1651
12:47:53	137.50	138.00	137.50	-6.00	1	1650
12:46:53	137.50	138.00	137.50	-6.00	2	1649
12:46:45	137.50	138.00	137.50	-6.00	1	1647
12:46:39	137.50	138.00	137.50	-6.00	2	1646
12:46:35	137.50	138.00	137.50	-6.00	1	1644
12:46:32	137.50	138.00	137.50	-6.00	1	1643
12:46:23	137.50	138.00	137.50	-6.00	2	1642
12:45:35	137.50	138.00	137.50	-6.00	1	1640
12:45:35	137.50	138.00	137.50	-6.00	1	1639
12:44:54	137.50	138.00	137.50	-6.00	1	1638
12:44:06	137.50	138.00	137.50	-6.00	1	1637
12:42:34	137.50	138.00	137.50	-6.00	1	1636
12:42:33	137.50	138.00	137.50	-6.00	1	1635
12:42:17	137.50	138.00	137.50	-6.00	1	1634
12:41:48	137.50	138.00	137.50	-6.00	1	1633
12:41:47	137.50	138.00	137.50	-6.00	1	1632
12:39:16	137.50	138.00	137.50	-6.00	2	1631
12:37:46	137.50	138.00	137.50	-6.00	1	1629
12:35:56	137.50	138.00	137.50	-6.00	2	1628
12:35:51	137.50	138.00	137.50	-6.00	1	1626
12:35:32	137.50	138.00	138.00	-5.50	5	1625
12:34:06	137.50	138.00	138.00	-5.50	1	1620
12:32:18	137.50	138.00	138.00	-5.50	4	1619
12:32:12	137.50	138.00	138.00	-5.50	2	1615
12:31:38	137.50	138.00	138.00	-5.50	1	1613
12:30:02	137.50	138.00	138.00	-5.50	1	1612
12:30:01	137.50	138.00	138.00	-5.50	1	1611
12:28:48	137.50	138.00	137.50	-6.00	2	1610
12:27:10	137.50	138.00	138.00	-5.50	1	1608
12:24:47	138.00	138.50	138.00	-5.50	2	1607
12:24:46	138.00	138.50	138.00	-5.50	2	1605
12:24:32	138.00	138.50	138.00	-5.50	1	1603
12:24:32	138.00	138.50	138.00	-5.50	3	1602
12:24:10	138.00	138.50	138.00	-5.50	1	1599
12:23:35	138.00	138.50	138.00	-5.50	2	1598
12:23:00	138.00	138.50	138.00	-5.50	1	1596
12:21:44	138.00	138.50	138.50	-5.00	1	1595
12:21:36	138.00	138.50	138.00	-5.50	1	1594
12:20:59	138.00	138.50	138.00	-5.50	6	1593
12:20:40	138.00	138.50	138.00	-5.50	1	1587
12:19:26	138.00	138.50	138.50	-5.00	1	1586
12:17:56	138.00	138.50	138.00	-5.50	1	1585
12:13:34	138.00	138.50	138.00	-5.50	1	1584
12:13:28	138.00	138.50	138.00	-5.50	2	1583
12:12:26	138.00	138.50	138.00	-5.50	1	1581
12:12:25	138.00	138.50	138.00	-5.50	1	1580
12:12:16	138.00	138.50	138.00	-5.50	1	1579
12:11:01	138.00	138.50	138.00	-5.50	1	1578
12:10:00	138.00	138.50	138.50	-5.00	1	1577
12:09:56	138.00	138.50	138.50	-5.00	1	1576
12:09:43	138.00	138.50	138.50	-5.00	1	1575
12:09:20	138.00	138.50	138.00	-5.50	1	1574
12:08:38	138.00	138.50	138.00	-5.50	1	1573
12:06:26	138.00	138.50	138.50	-5.00	1	1572
12:05:07	138.00	138.50	138.50	-5.00	1	1571
12:04:05	138.00	138.50	138.50	-5.00	2	1570
12:03:06	138.00	138.50	138.50	-5.00	1	1568
12:03:00	138.00	138.50	138.50	-5.00	1	1567
11:59:37	138.00	138.50	138.50	-5.00	1	1566
11:59:26	138.00	138.50	138.00	-5.50	2	1565
11:59:02	138.00	138.50	138.00	-5.50	3	1563
11:59:00	138.00	138.50	138.00	-5.50	2	1560
11:58:34	138.00	138.50	138.00	-5.50	1	1558
11:53:53	138.00	138.50	138.00	-5.50	2	1557
11:53:16	138.00	138.50	138.00	-5.50	1	1555
11:49:03	138.00	138.50	138.00	-5.50	2	1554
11:46:49	138.00	138.50	138.50	-5.00	1	1552
11:46:16	138.50	139.00	138.50	-5.00	1	1551
11:46:13	138.50	139.00	138.50	-5.00	1	1550
11:43:45	138.00	138.50	138.50	-5.00	1	1549
11:43:29	138.00	138.50	138.50	-5.00	1	1548
11:43:06	138.50	139.00	138.50	-5.00	1	1547
11:42:54	138.00	138.50	138.50	-5.00	3	1546
11:42:36	138.00	138.50	138.50	-5.00	2	1543
11:42:28	138.00	138.50	138.50	-5.00	1	1541
11:42:05	138.00	138.50	138.50	-5.00	1	1540
11:41:51	138.00	138.50	138.50	-5.00	1	1539
11:41:41	138.00	138.50	138.50	-5.00	1	1538
11:41:32	138.00	138.50	138.50	-5.00	1	1537
11:40:57	138.00	138.50	138.00	-5.50	1	1536
11:39:08	138.00	138.50	138.00	-5.50	2	1535
11:38:43	138.50	139.00	138.50	-5.00	1	1533
11:37:40	138.50	139.00	138.50	-5.00	2	1532
11:34:17	138.50	139.00	138.50	-5.00	1	1530
11:33:32	138.50	139.00	138.50	-5.00	1	1529
11:33:32	138.00	138.50	138.50	-5.00	5	1528
11:33:28	138.00	138.50	138.50	-5.00	1	1523
11:33:10	138.00	138.50	138.50	-5.00	1	1522
11:32:43	138.00	138.50	138.50	-5.00	1	1521
11:32:34	138.00	138.50	138.50	-5.00	1	1520
11:32:15	138.00	138.50	138.50	-5.00	4	1519
11:30:01	138.00	138.50	138.00	-5.50	1	1515
11:29:19	138.00	138.50	138.50	-5.00	1	1514
11:25:40	138.00	138.50	138.50	-5.00	1	1513
11:23:26	138.00	138.50	138.50	-5.00	3	1512
11:22:44	138.00	138.50	138.00	-5.50	1	1509
11:22:35	138.00	138.50	138.00	-5.50	1	1508
11:21:11	138.00	138.50	138.00	-5.50	1	1507
11:21:04	138.00	138.50	138.00	-5.50	1	1506
11:20:08	137.50	138.00	138.00	-5.50	2	1505
11:20:08	137.50	138.00	138.00	-5.50	1	1503
11:19:46	137.50	138.00	138.00	-5.50	1	1502
11:14:54	138.00	138.50	138.00	-5.50	1	1501
11:13:50	138.00	138.50	138.00	-5.50	15	1500
11:13:50	138.00	138.50	138.00	-5.50	3	1485
11:07:11	138.00	138.50	138.00	-5.50	3	1482
11:06:30	138.00	138.50	138.00	-5.50	1	1479
11:06:16	138.00	138.50	138.00	-5.50	2	1478
11:05:46	138.00	138.50	138.00	-5.50	1	1476
11:02:14	138.00	138.50	138.00	-5.50	1	1475
11:01:40	138.00	138.50	138.00	-5.50	2	1474
11:01:36	138.00	138.50	138.00	-5.50	1	1472
11:00:37	138.00	138.50	138.50	-5.00	1	1471
11:00:16	138.00	138.50	138.50	-5.00	1	1470
10:59:11	138.00	138.50	138.50	-5.00	1	1469
10:57:24	138.00	138.50	138.50	-5.00	1	1468
10:57:03	138.00	138.50	138.50	-5.00	1	1467
10:56:21	137.50	138.00	138.00	-5.50	1	1466
10:55:17	137.50	138.00	138.00	-5.50	1	1465
10:55:17	137.50	138.00	138.00	-5.50	1	1464
10:54:27	137.50	138.00	138.00	-5.50	1	1463
10:54:05	137.50	138.00	138.00	-5.50	1	1462
10:53:32	137.50	138.00	138.00	-5.50	1	1461
10:53:32	137.50	138.00	138.00	-5.50	1	1460
10:52:58	137.00	137.50	137.50	-6.00	2	1459
10:52:23	137.00	137.50	137.50	-6.00	1	1457
10:51:43	137.00	137.50	137.50	-6.00	1	1456
10:51:42	137.00	137.50	137.00	-6.50	1	1455
10:51:26	137.00	137.50	137.00	-6.50	1	1454
10:51:20	136.50	137.00	137.00	-6.50	2	1453
10:51:20	136.50	137.00	137.00	-6.50	3	1451
10:51:20	136.50	137.00	137.00	-6.50	8	1448
10:51:13	136.50	137.00	137.00	-6.50	1	1440
10:49:38	137.00	137.50	137.00	-6.50	6	1439
10:49:36	137.00	137.50	137.00	-6.50	1	1433
10:49:36	137.00	137.50	137.00	-6.50	1	1432
10:49:23	137.00	137.50	137.00	-6.50	1	1431
10:49:20	137.00	137.50	137.00	-6.50	1	1430
10:49:19	137.00	137.50	137.00	-6.50	1	1429
10:48:58	137.50	138.00	137.00	-6.50	22	1428
10:48:58	137.50	138.00	137.50	-6.00	8	1406
10:48:41	137.50	138.00	137.50	-6.00	4	1398
10:48:40	137.50	138.00	137.50	-6.00	1	1394
10:48:05	137.50	138.00	137.50	-6.00	2	1393
10:47:40	137.50	138.00	137.50	-6.00	6	1391
10:46:36	137.50	138.00	137.50	-6.00	1	1385
10:43:46	137.50	138.00	138.00	-5.50	1	1384
10:43:03	138.00	138.50	138.00	-5.50	5	1383
10:43:03	138.00	138.50	138.00	-5.50	1	1378
10:42:11	138.00	138.50	138.00	-5.50	1	1377
10:41:21	138.00	138.50	138.00	-5.50	1	1376
10:37:49	138.00	138.50	138.00	-5.50	1	1375
10:37:16	138.00	138.50	138.00	-5.50	3	1374
10:37:05	138.00	138.50	138.50	-5.00	1	1371
10:35:32	137.50	138.00	138.00	-5.50	1	1370
10:35:17	137.50	138.00	138.00	-5.50	1	1369
10:34:15	138.00	138.50	138.00	-5.50	3	1368
10:32:22	138.00	138.50	138.00	-5.50	1	1365
10:32:07	138.00	138.50	138.00	-5.50	1	1364
10:32:07	138.00	138.50	138.00	-5.50	1	1363
10:32:07	138.00	138.50	138.00	-5.50	1	1362
10:32:07	138.00	138.50	138.00	-5.50	1	1361
10:32:07	138.00	138.50	138.00	-5.50	1	1360
10:32:07	138.00	138.50	138.00	-5.50	1	1359
10:32:02	138.00	138.50	138.00	-5.50	1	1358
10:31:59	138.00	138.50	138.00	-5.50	1	1357
10:31:27	138.00	138.50	138.00	-5.50	1	1356
10:31:19	138.00	138.50	138.00	-5.50	6	1355
10:30:25	138.00	138.50	138.50	-5.00	1	1349
10:27:54	138.00	138.50	138.50	-5.00	2	1348
10:27:07	138.50	139.00	138.50	-5.00	1	1346
10:27:01	138.00	139.00	138.00	-5.50	1	1345
10:23:21	138.00	138.50	138.50	-5.00	1	1344
10:22:14	138.50	139.00	138.50	-5.00	1	1343
10:22:05	138.00	138.50	138.50	-5.00	2	1342
10:21:31	138.00	138.50	138.50	-5.00	1	1340
10:21:26	138.00	138.50	138.50	-5.00	1	1339
10:20:25	138.00	139.00	139.00	-4.50	1	1338
10:20:22	138.50	139.00	138.50	-5.00	1	1337
10:20:20	138.50	139.00	138.50	-5.00	1	1336
10:20:19	138.50	139.00	138.50	-5.00	1	1335
10:19:23	138.50	139.00	138.50	-5.00	1	1334
10:18:58	138.00	138.50	138.50	-5.00	1	1333
10:18:55	138.00	138.50	138.50	-5.00	1	1332
10:18:47	138.00	138.50	138.50	-5.00	1	1331
10:18:40	138.00	138.50	138.50	-5.00	1	1330
10:18:31	138.00	138.50	138.50	-5.00	1	1329
10:18:31	138.00	138.50	138.50	-5.00	2	1328
10:18:14	138.00	138.50	138.50	-5.00	1	1326
10:18:13	138.00	138.50	138.50	-5.00	1	1325
10:17:38	138.00	138.50	138.50	-5.00	1	1324
10:13:37	138.00	138.50	138.00	-5.50	1	1323
10:13:25	138.00	138.50	138.00	-5.50	1	1322
10:13:01	138.00	138.50	138.00	-5.50	1	1321
10:12:13	138.00	138.50	138.00	-5.50	2	1320
10:11:58	138.00	138.50	138.50	-5.00	1	1318
10:11:40	138.00	138.50	138.50	-5.00	1	1317
10:11:20	138.00	138.50	138.50	-5.00	1	1316
10:11:18	138.00	138.50	138.50	-5.00	1	1315
10:11:15	138.00	138.50	138.50	-5.00	1	1314
10:10:31	138.00	138.50	138.50	-5.00	1	1313
10:10:25	138.00	138.50	138.50	-5.00	1	1312
10:10:16	138.00	138.50	138.50	-5.00	1	1311
10:10:02	137.50	138.00	138.00	-5.50	4	1310
10:09:52	137.50	138.00	138.00	-5.50	1	1306
10:09:49	137.50	138.00	138.00	-5.50	1	1305
10:09:46	137.50	138.00	138.00	-5.50	1	1304
10:09:42	137.50	138.00	138.00	-5.50	1	1303
10:09:40	137.50	138.00	138.00	-5.50	1	1302
10:09:26	137.50	138.00	138.00	-5.50	1	1301
10:09:18	137.50	138.00	138.00	-5.50	1	1300
10:09:09	137.00	137.50	137.50	-6.00	4	1299
10:08:51	137.00	137.50	137.00	-6.50	1	1295
10:08:49	137.00	137.50	137.00	-6.50	1	1294
10:08:27	137.00	137.50	137.50	-6.00	1	1293
10:08:24	137.00	137.50	137.50	-6.00	1	1292
10:08:17	137.00	137.50	137.50	-6.00	1	1291
10:07:59	137.00	137.50	137.50	-6.00	1	1290
10:07:51	137.00	137.50	137.50	-6.00	3	1289
10:07:27	136.50	137.00	137.00	-6.50	10	1286
10:07:27	136.50	137.00	137.00	-6.50	1	1276
10:07:27	136.50	137.00	137.00	-6.50	1	1275
10:07:12	136.50	137.00	136.50	-7.00	1	1274
10:07:01	136.50	137.00	136.50	-7.00	1	1273
10:06:59	136.00	136.50	136.50	-7.00	1	1272
10:06:56	136.50	137.00	136.50	-7.00	1	1271
10:06:54	136.50	137.00	136.50	-7.00	1	1270
10:06:52	136.50	137.00	136.50	-7.00	1	1269
10:06:51	136.50	137.00	136.50	-7.00	1	1268
10:06:44	136.50	137.00	136.50	-7.00	1	1267
10:06:43	136.50	137.00	136.50	-7.00	1	1266
10:06:29	136.50	137.00	136.50	-7.00	2	1265
10:06:07	137.00	137.50	137.00	-6.50	1	1263
10:06:00	136.50	137.00	137.00	-6.50	1	1262
10:05:46	137.00	137.50	137.00	-6.50	1	1261
10:05:40	137.00	137.50	137.00	-6.50	1	1260
10:05:21	137.00	137.50	137.00	-6.50	1	1259
10:05:08	137.00	137.50	137.00	-6.50	1	1258
10:04:05	137.00	137.50	137.50	-6.00	1	1257
10:04:03	137.00	137.50	137.00	-6.50	2	1256
10:03:55	136.50	137.50	137.50	-6.00	1	1254
10:03:48	137.00	137.50	137.00	-6.50	1	1253
10:03:38	137.00	137.50	137.00	-6.50	5	1252
10:03:23	137.00	137.50	137.00	-6.50	1	1247
10:02:58	137.00	137.50	137.50	-6.00	1	1246
10:02:58	137.00	138.00	137.00	-6.50	4	1245
10:02:48	137.00	137.50	137.50	-6.00	1	1241
10:02:47	137.50	138.00	137.50	-6.00	1	1240
10:02:40	137.00	137.50	137.50	-6.00	1	1239
10:02:30	137.00	137.50	137.50	-6.00	1	1238
10:02:30	137.50	138.00	137.50	-6.00	1	1237
10:02:22	137.50	138.00	137.50	-6.00	1	1236
10:02:19	137.50	138.00	137.50	-6.00	1	1235
10:02:14	137.50	138.00	137.50	-6.00	1	1234
10:02:14	137.50	138.00	137.50	-6.00	2	1233
10:02:07	137.50	138.00	137.50	-6.00	1	1231
10:02:02	137.50	138.00	138.00	-5.50	1	1230
10:01:56	137.50	138.00	138.00	-5.50	1	1229
10:01:49	137.50	138.00	138.00	-5.50	1	1228
10:01:44	137.50	138.00	138.00	-5.50	2	1227
10:01:40	137.50	138.00	137.50	-6.00	1	1225
10:01:38	137.50	138.00	137.50	-6.00	1	1224
10:01:35	137.50	138.00	137.50	-6.00	2	1223
10:01:19	137.50	138.00	137.50	-6.00	1	1221
09:59:50	138.00	138.50	138.00	-5.50	3	1220
09:59:49	138.00	138.50	138.00	-5.50	1	1217
09:59:45	138.00	138.50	138.00	-5.50	2	1216
09:59:38	138.00	139.00	138.00	-5.50	3	1214
09:59:32	138.50	139.00	138.00	-5.50	1	1211
09:59:32	138.50	139.00	138.50	-5.00	1	1210
09:59:23	138.00	139.00	138.00	-5.50	1	1209
09:59:17	138.00	139.00	138.00	-5.50	1	1208
09:59:16	138.00	138.50	138.50	-5.00	1	1207
09:59:14	138.00	138.50	138.00	-5.50	1	1206
09:59:12	138.00	138.50	138.00	-5.50	1	1205
09:59:11	138.00	138.50	138.00	-5.50	1	1204
09:59:00	138.00	138.50	138.00	-5.50	1	1203
09:58:56	137.50	138.50	137.50	-6.00	1	1202
09:58:56	137.50	138.50	137.50	-6.00	1	1201
09:58:45	138.00	138.50	138.00	-5.50	2	1200
09:58:43	138.00	138.50	138.00	-5.50	2	1198
09:58:40	138.00	138.50	138.00	-5.50	1	1196
09:58:24	138.00	138.50	138.00	-5.50	1	1195
09:58:16	138.00	138.50	138.00	-5.50	1	1194
09:58:14	138.00	138.50	138.00	-5.50	1	1193
09:58:10	138.00	138.50	138.00	-5.50	1	1192
09:58:07	138.00	138.50	138.00	-5.50	1	1191
09:58:06	138.00	138.50	138.00	-5.50	1	1190
09:58:03	138.00	138.50	138.00	-5.50	1	1189
09:57:56	138.00	138.50	138.00	-5.50	1	1188
09:57:53	138.00	138.50	138.00	-5.50	3	1187
09:57:49	138.00	138.50	138.00	-5.50	1	1184
09:57:46	138.00	138.50	138.00	-5.50	1	1183
09:57:43	138.00	138.50	138.00	-5.50	1	1182
09:57:42	138.00	138.50	138.00	-5.50	1	1181
09:57:32	138.00	138.50	138.00	-5.50	2	1180
09:57:26	137.50	138.00	138.00	-5.50	16	1178
09:57:01	138.00	138.50	138.00	-5.50	1	1162
09:57:01	138.00	138.50	138.00	-5.50	1	1161
09:56:57	138.00	138.50	138.00	-5.50	3	1160
09:56:50	138.00	138.50	138.00	-5.50	1	1157
09:56:48	138.00	138.50	138.00	-5.50	7	1156
09:56:43	138.00	138.50	138.00	-5.50	2	1149
09:56:43	138.00	138.50	138.00	-5.50	2	1147
09:56:43	138.00	138.50	138.00	-5.50	2	1145
09:56:39	138.00	138.50	138.00	-5.50	1	1143
09:56:33	138.00	138.50	138.00	-5.50	1	1142
09:56:33	138.00	138.50	138.00	-5.50	4	1141
09:56:33	138.00	138.50	138.00	-5.50	4	1137
09:56:33	138.00	138.50	138.00	-5.50	4	1133
09:56:33	138.00	138.50	138.00	-5.50	4	1129
09:56:32	138.00	138.50	138.00	-5.50	1	1125
09:56:32	138.00	139.00	138.00	-5.50	1	1124
09:56:32	138.50	139.00	138.50	-5.00	1	1123
09:56:32	138.50	139.00	138.50	-5.00	1	1122
09:56:32	138.50	139.00	138.50	-5.00	1	1121
09:56:32	138.50	139.00	138.50	-5.00	1	1120
09:56:32	138.50	139.00	138.50	-5.00	1	1119
09:56:32	138.50	139.00	138.50	-5.00	1	1118
09:56:32	138.50	139.00	138.50	-5.00	1	1117
09:56:32	138.50	139.00	138.50	-5.00	1	1116
09:56:32	138.50	139.00	138.50	-5.00	1	1115
09:56:32	138.50	139.00	138.50	-5.00	1	1114
09:56:32	138.50	139.00	138.50	-5.00	1	1113
09:56:32	138.50	139.00	138.50	-5.00	1	1112
09:56:32	138.50	139.00	138.50	-5.00	1	1111
09:56:31	138.50	139.00	138.50	-5.00	1	1110
09:56:31	138.50	139.00	138.50	-5.00	1	1109
09:56:31	138.50	139.00	138.50	-5.00	1	1108
09:56:31	138.50	139.00	138.50	-5.00	1	1107
09:56:31	138.50	139.00	138.50	-5.00	1	1106
09:56:31	138.50	139.00	138.50	-5.00	1	1105
09:56:31	138.50	139.00	138.50	-5.00	2	1104
09:56:30	138.50	139.00	138.50	-5.00	2	1102
09:56:29	139.00	139.50	139.00	-4.50	1	1100
09:56:29	139.00	139.50	139.00	-4.50	1	1099
09:56:29	139.00	139.50	139.00	-4.50	1	1098
09:56:29	139.00	139.50	139.00	-4.50	18	1097
09:56:28	139.00	139.50	139.00	-4.50	1	1079
09:56:28	139.00	139.50	139.00	-4.50	1	1078
09:56:28	139.00	139.50	139.00	-4.50	1	1077
09:56:28	139.00	139.50	139.00	-4.50	1	1076
09:56:27	139.00	139.50	139.00	-4.50	1	1075
09:56:27	139.00	139.50	139.00	-4.50	2	1074
09:56:21	139.00	139.50	139.00	-4.50	1	1072
09:55:38	139.00	139.50	139.50	-4.00	1	1071
09:55:38	139.00	139.50	139.00	-4.50	5	1070
09:55:33	139.00	139.50	139.50	-4.00	1	1065
09:55:21	139.00	139.50	139.50	-4.00	1	1064
09:55:06	139.00	140.00	140.00	-3.50	1	1063
09:55:05	139.50	140.00	139.50	-4.00	1	1062
09:54:39	139.00	139.50	139.50	-4.00	3	1061
09:54:39	139.00	139.50	139.50	-4.00	10	1058
09:54:04	139.00	140.00	140.00	-3.50	1	1048
09:54:04	139.50	140.00	139.00	-4.50	2	1047
09:54:04	139.50	140.00	139.50	-4.00	5	1045
09:53:38	139.50	140.00	139.50	-4.00	2	1040
09:53:31	139.50	140.00	139.50	-4.00	1	1038
09:53:27	139.50	140.00	139.50	-4.00	2	1037
09:53:03	139.50	140.00	139.50	-4.00	2	1035
09:53:01	139.50	140.00	139.50	-4.00	1	1033
09:52:33	139.50	140.00	139.50	-4.00	1	1032
09:51:56	139.50	140.00	139.50	-4.00	1	1031
09:51:54	139.50	140.00	139.50	-4.00	1	1030
09:51:43	139.50	140.00	139.50	-4.00	1	1029
09:51:30	139.50	140.00	139.50	-4.00	1	1028
09:51:12	139.50	140.00	139.50	-4.00	1	1027
09:51:03	139.50	140.00	139.50	-4.00	2	1026
09:50:51	139.50	140.00	139.50	-4.00	1	1024
09:50:44	139.50	140.00	139.50	-4.00	1	1023
09:50:42	139.50	140.00	139.50	-4.00	1	1022
09:50:41	139.50	140.00	139.50	-4.00	1	1021
09:50:35	139.50	140.00	139.50	-4.00	1	1020
09:50:33	139.50	140.00	139.50	-4.00	2	1019
09:50:33	139.50	140.00	139.50	-4.00	1	1017
09:50:13	140.00	140.50	140.00	-3.50	22	1016
09:50:10	140.50	141.00	140.50	-3.00	3	994
09:49:19	140.00	141.00	141.00	-2.50	1	991
09:48:39	140.00	141.00	141.00	-2.50	1	990
09:48:34	140.00	141.00	141.00	-2.50	1	989
09:48:34	140.50	141.00	140.50	-3.00	7	988
09:48:33	140.50	141.00	140.50	-3.00	2	981
09:48:33	140.00	140.50	140.50	-3.00	12	979
09:48:27	140.00	140.50	140.50	-3.00	1	967
09:48:02	140.00	140.50	140.50	-3.00	1	966
09:47:23	140.00	140.50	140.50	-3.00	1	965
09:47:19	140.00	140.50	140.50	-3.00	1	964
09:46:56	140.00	140.50	140.00	-3.50	3	963
09:45:50	140.00	140.50	140.00	-3.50	1	960
09:45:44	140.00	140.50	140.00	-3.50	1	959
09:45:43	140.00	140.50	140.00	-3.50	1	958
09:45:28	140.00	140.50	140.00	-3.50	3	957
09:44:22	140.00	140.50	140.00	-3.50	1	954
09:44:13	140.00	140.50	140.00	-3.50	2	953
09:44:03	140.00	140.50	140.00	-3.50	1	951
09:44:01	140.00	140.50	140.50	-3.00	1	950
09:43:57	140.00	140.50	140.00	-3.50	1	949
09:43:09	140.00	140.50	140.50	-3.00	1	948
09:42:56	140.00	140.50	140.50	-3.00	1	947
09:42:53	140.00	140.50	140.50	-3.00	1	946
09:42:46	140.00	140.50	140.50	-3.00	3	945
09:42:07	140.00	140.50	140.50	-3.00	1	942
09:41:40	140.50	141.00	140.50	-3.00	1	941
09:41:33	140.00	140.50	140.50	-3.00	1	940
09:41:23	140.00	140.50	140.50	-3.00	1	939
09:41:22	140.50	141.00	140.50	-3.00	1	938
09:41:22	140.50	141.00	140.50	-3.00	1	937
09:41:22	140.50	141.00	140.50	-3.00	1	936
09:41:22	140.50	141.00	140.50	-3.00	1	935
09:41:06	140.50	141.00	140.50	-3.00	1	934
09:41:00	140.50	141.00	141.00	-2.50	1	933
09:40:53	140.50	141.00	141.00	-2.50	1	932
09:40:41	140.50	141.00	141.00	-2.50	1	931
09:40:39	140.50	141.00	141.00	-2.50	1	930
09:40:39	140.50	141.00	141.00	-2.50	1	929
09:40:32	140.50	141.00	141.00	-2.50	1	928
09:40:32	140.50	141.00	141.00	-2.50	1	927
09:40:25	140.50	141.00	141.00	-2.50	1	926
09:40:23	140.00	140.50	140.50	-3.00	9	925
09:40:23	140.00	140.50	140.50	-3.00	2	916
09:40:17	140.00	140.50	140.50	-3.00	1	914
09:40:12	140.00	140.50	140.50	-3.00	1	913
09:39:57	140.00	140.50	140.50	-3.00	1	912
09:39:46	140.00	140.50	140.50	-3.00	1	911
09:39:43	140.00	140.50	140.50	-3.00	1	910
09:39:28	140.00	140.50	140.50	-3.00	2	909
09:39:19	140.00	140.50	140.50	-3.00	1	907
09:38:56	140.00	140.50	140.00	-3.50	1	906
09:38:54	140.00	140.50	140.00	-3.50	1	905
09:38:18	140.00	140.50	140.00	-3.50	1	904
09:38:16	140.00	140.50	140.00	-3.50	1	903
09:38:14	140.00	140.50	140.00	-3.50	2	902
09:38:14	140.00	140.50	140.00	-3.50	2	900
09:38:14	140.00	140.50	140.00	-3.50	2	898
09:38:14	140.00	140.50	140.00	-3.50	2	896
09:38:14	140.00	140.50	140.00	-3.50	3	894
09:38:14	140.00	140.50	140.00	-3.50	1	891
09:38:06	140.00	140.50	140.00	-3.50	3	890
09:37:56	140.00	140.50	140.00	-3.50	1	887
09:37:56	140.00	140.50	140.00	-3.50	1	886
09:37:50	140.00	140.50	140.00	-3.50	1	885
09:37:41	140.00	140.50	140.00	-3.50	1	884
09:37:40	140.00	140.50	140.00	-3.50	1	883
09:37:37	140.00	140.50	140.00	-3.50	1	882
09:37:00	140.00	140.50	140.00	-3.50	1	881
09:37:00	140.00	140.50	140.00	-3.50	5	880
09:36:52	140.00	140.50	140.00	-3.50	2	875
09:36:33	140.00	140.50	140.00	-3.50	2	873
09:36:24	140.00	140.50	140.00	-3.50	3	871
09:36:13	140.00	140.50	140.00	-3.50	14	868
09:35:25	140.00	140.50	140.50	-3.00	1	854
09:34:43	140.00	140.50	140.50	-3.00	2	853
09:33:54	140.00	140.50	140.00	-3.50	2	851
09:33:40	140.00	140.50	140.50	-3.00	1	849
09:33:40	140.00	140.50	140.00	-3.50	2	848
09:33:28	140.00	140.50	140.00	-3.50	1	846
09:33:16	140.00	140.50	140.00	-3.50	1	845
09:33:07	140.00	140.50	140.50	-3.00	1	844
09:33:01	140.50	141.00	140.50	-3.00	1	843
09:33:01	140.50	141.00	140.50	-3.00	1	842
09:32:58	140.50	141.00	140.50	-3.00	1	841
09:32:56	140.50	141.00	140.50	-3.00	2	840
09:32:44	140.50	141.00	140.50	-3.00	1	838
09:32:39	140.50	141.00	140.50	-3.00	2	837
09:31:49	140.50	141.50	140.50	-3.00	1	835
09:31:49	140.50	141.50	140.50	-3.00	1	834
09:31:37	140.00	140.50	140.50	-3.00	1	833
09:31:37	140.00	140.50	140.50	-3.00	2	832
09:31:37	140.50	141.00	140.50	-3.00	6	830
09:31:35	140.50	141.00	140.50	-3.00	2	824
09:31:31	140.50	141.00	140.50	-3.00	2	822
09:31:22	140.50	141.00	140.50	-3.00	1	820
09:31:15	140.50	141.00	140.50	-3.00	1	819
09:30:50	140.50	141.00	140.50	-3.00	3	818
09:30:50	140.50	141.00	140.50	-3.00	1	815
09:30:26	141.00	141.50	141.00	-2.50	1	814
09:30:15	141.00	141.50	141.00	-2.50	3	813
09:30:07	141.00	141.50	141.00	-2.50	1	810
09:29:52	141.00	141.50	141.00	-2.50	1	809
09:29:49	141.00	141.50	141.00	-2.50	1	808
09:29:46	141.00	141.50	141.00	-2.50	1	807
09:29:42	141.00	141.50	141.00	-2.50	1	806
09:29:36	141.00	141.50	141.00	-2.50	1	805
09:29:25	141.00	141.50	141.00	-2.50	1	804
09:29:23	141.00	141.50	141.00	-2.50	2	803
09:29:20	141.00	141.50	141.00	-2.50	4	801
09:29:07	141.00	141.50	141.00	-2.50	1	797
09:28:54	141.00	141.50	141.00	-2.50	1	796
09:28:51	141.00	141.50	141.00	-2.50	2	795
09:28:45	141.00	141.50	141.00	-2.50	1	793
09:28:28	141.00	141.50	141.00	-2.50	1	792
09:28:13	141.00	141.50	141.00	-2.50	1	791
09:27:58	141.00	141.50	141.00	-2.50	1	790
09:27:58	141.00	141.50	141.50	-2.00	1	789
09:27:44	141.00	141.50	141.00	-2.50	1	788
09:27:42	141.00	141.50	141.00	-2.50	2	787
09:27:38	141.00	141.50	141.00	-2.50	1	785
09:27:14	141.00	141.50	141.00	-2.50	1	784
09:27:02	141.00	141.50	141.00	-2.50	1	783
09:27:00	141.00	141.50	141.00	-2.50	1	782
09:26:57	141.00	141.50	141.00	-2.50	2	781
09:26:55	141.00	141.50	141.00	-2.50	1	779
09:26:45	141.00	141.50	141.00	-2.50	1	778
09:26:45	141.00	141.50	141.00	-2.50	1	777
09:26:40	141.00	141.50	141.00	-2.50	1	776
09:26:38	141.00	141.50	141.00	-2.50	1	775
09:26:30	141.00	141.50	141.00	-2.50	1	774
09:26:27	141.00	141.50	141.00	-2.50	1	773
09:26:03	141.00	141.50	141.00	-2.50	1	772
09:25:55	141.00	141.50	141.50	-2.00	1	771
09:25:54	141.00	141.50	141.00	-2.50	1	770
09:25:44	141.50	142.00	141.50	-2.00	4	769
09:25:41	141.50	142.00	141.50	-2.00	5	765
09:25:28	141.50	142.00	141.50	-2.00	1	760
09:25:15	141.50	142.00	141.50	-2.00	1	759
09:25:08	142.00	142.50	141.50	-2.00	9	758
09:25:08	142.00	142.50	142.00	-1.50	2	749
09:24:42	142.00	142.50	142.00	-1.50	1	747
09:24:34	142.00	142.50	142.00	-1.50	1	746
09:24:20	142.00	142.50	142.00	-1.50	1	745
09:24:02	142.00	142.50	142.50	-1.00	6	744
09:23:40	142.00	142.50	142.00	-1.50	1	738
09:23:38	142.00	142.50	142.00	-1.50	1	737
09:23:30	142.00	142.50	142.00	-1.50	1	736
09:23:29	142.00	142.50	142.00	-1.50	1	735
09:23:27	142.00	142.50	142.00	-1.50	1	734
09:23:17	142.00	142.50	142.00	-1.50	1	733
09:23:17	142.00	142.50	142.00	-1.50	3	732
09:23:17	142.00	142.50	142.00	-1.50	1	729
09:22:57	142.00	143.00	142.00	-1.50	2	728
09:22:37	142.00	143.00	142.00	-1.50	1	726
09:22:32	142.00	143.00	142.00	-1.50	1	725
09:22:02	142.50	143.00	142.50	-1.00	1	724
09:22:02	142.50	143.00	142.50	-1.00	1	723
09:22:00	142.50	143.00	142.50	-1.00	1	722
09:21:55	142.50	143.00	142.50	-1.00	4	721
09:21:39	142.50	143.00	142.50	-1.00	1	717
09:21:00	142.50	143.00	142.50	-1.00	1	716
09:20:58	142.50	143.00	142.50	-1.00	1	715
09:20:51	142.50	143.00	142.50	-1.00	1	714
09:20:28	142.50	143.00	142.50	-1.00	1	713
09:19:23	142.50	143.00	143.00	-0.50	1	712
09:19:03	142.50	143.00	142.50	-1.00	1	711
09:18:35	143.00	143.50	143.00	-0.50	1	710
09:18:11	142.50	143.00	143.00	-0.50	1	709
09:18:11	142.00	143.00	143.00	-0.50	1	708
09:18:11	142.00	143.00	142.00	-1.50	4	707
09:18:11	142.00	143.00	142.00	-1.50	4	703
09:18:11	142.50	143.00	142.00	-1.50	3	699
09:18:11	142.50	143.00	142.50	-1.00	1	696
09:18:11	142.50	143.50	142.50	-1.00	4	695
09:18:11	142.50	143.50	142.50	-1.00	2	691
09:18:11	143.00	143.50	143.00	-0.50	1	689
09:18:11	143.00	143.50	143.00	-0.50	4	688
09:17:53	143.50	144.00	143.50	0	6	684
09:17:15	143.50	144.00	143.50	0	1	678
09:17:15	143.00	143.50	143.50	0	1	677
09:17:00	143.00	143.50	143.50	0	3	676
09:17:00	142.50	143.00	143.00	-0.50	1	673
09:17:00	142.50	143.00	143.00	-0.50	15	672
09:16:08	142.50	143.00	142.50	-1.00	1	657
09:16:06	142.50	143.00	142.50	-1.00	1	656
09:16:01	142.50	143.00	142.50	-1.00	2	655
09:16:00	142.50	143.00	142.50	-1.00	1	653
09:15:57	142.50	143.00	142.50	-1.00	3	652
09:15:57	142.50	143.00	142.50	-1.00	1	649
09:15:45	142.50	143.00	143.00	-0.50	1	648
09:15:41	142.00	142.50	142.50	-1.00	1	647
09:15:41	142.50	143.00	142.50	-1.00	2	646
09:15:40	142.50	143.00	142.50	-1.00	1	644
09:15:35	143.00	143.50	143.00	-0.50	20	643
09:15:23	143.00	143.50	143.00	-0.50	2	623
09:15:18	143.50	144.00	143.50	0	1	621
09:14:56	143.50	144.00	143.50	0	1	620
09:14:56	143.50	144.00	143.50	0	7	619
09:14:56	143.50	144.00	143.50	0	2	612
09:14:56	143.50	144.00	143.50	0	1	610
09:14:20	143.50	144.00	143.50	0	2	609
09:14:20	143.50	144.00	144.00	+0.50	1	607
09:14:13	143.50	144.00	144.00	+0.50	2	606
09:14:04	143.50	144.00	143.50	0	1	604
09:13:54	143.50	144.00	143.50	0	1	603
09:13:45	143.50	144.00	143.50	0	1	602
09:13:34	143.50	144.00	144.00	+0.50	1	601
09:13:26	143.50	144.00	144.00	+0.50	1	600
09:13:18	144.00	144.50	144.00	+0.50	15	599
09:13:00	144.00	144.50	144.50	+1.00	1	584
09:12:51	144.00	144.50	144.50	+1.00	1	583
09:12:39	144.00	144.50	144.50	+1.00	1	582
09:12:38	144.00	144.50	144.50	+1.00	1	581
09:12:36	144.00	144.50	144.50	+1.00	1	580
09:12:34	144.00	144.50	144.50	+1.00	1	579
09:12:33	144.00	144.50	144.50	+1.00	1	578
09:12:31	144.00	144.50	144.50	+1.00	1	577
09:12:08	144.00	144.50	144.50	+1.00	1	576
09:11:41	144.00	144.50	144.50	+1.00	1	575
09:11:28	144.50	145.00	144.50	+1.00	1	574
09:11:25	144.00	144.50	144.50	+1.00	1	573
09:11:25	144.00	144.50	144.50	+1.00	1	572
09:11:19	144.00	144.50	144.50	+1.00	1	571
09:11:13	144.00	144.50	144.50	+1.00	5	570
09:11:07	144.00	144.50	144.50	+1.00	1	565
09:11:01	144.00	144.50	144.50	+1.00	1	564
09:10:59	144.00	144.50	144.50	+1.00	1	563
09:10:55	144.00	144.50	144.00	+0.50	2	562
09:10:33	143.50	144.00	144.00	+0.50	1	560
09:10:25	143.50	144.00	144.00	+0.50	1	559
09:10:24	143.50	144.00	144.00	+0.50	1	558
09:10:18	143.50	144.00	144.00	+0.50	1	557
09:10:13	144.00	144.50	143.50	0	5	556
09:10:13	144.00	144.50	144.00	+0.50	5	551
09:10:10	143.50	144.00	144.00	+0.50	3	546
09:09:59	143.00	144.00	143.00	-0.50	1	543
09:09:59	143.00	143.50	143.50	0	1	542
09:09:53	143.50	144.00	143.50	0	1	541
09:09:53	143.00	143.50	143.50	0	1	540
09:09:53	143.00	143.50	143.50	0	3	539
09:09:42	143.00	143.50	143.00	-0.50	1	536
09:09:40	143.00	143.50	143.00	-0.50	1	535
09:09:28	143.00	143.50	143.50	0	1	534
09:09:15	143.50	144.00	143.50	0	6	533
09:09:15	143.50	144.00	143.50	0	1	527
09:09:10	143.50	144.00	143.50	0	1	526
09:09:01	143.50	144.00	143.50	0	1	525
09:08:59	143.50	144.00	143.50	0	1	524
09:07:57	145.00	145.50	145.00	+1.50	1	523
09:07:56	144.50	145.00	145.00	+1.50	4	522
09:07:52	144.50	145.00	145.00	+1.50	1	518
09:07:49	144.50	145.00	145.00	+1.50	1	517
09:07:48	144.50	145.00	145.00	+1.50	1	516
09:07:42	144.50	145.00	145.00	+1.50	1	515
09:07:40	144.50	145.00	145.00	+1.50	1	514
09:07:32	144.50	145.00	145.00	+1.50	1	513
09:07:31	144.50	145.00	145.00	+1.50	1	512
09:07:31	144.50	145.00	145.00	+1.50	1	511
09:07:28	144.50	145.00	145.00	+1.50	1	510
09:07:25	145.00	145.50	145.00	+1.50	4	509
09:07:25	145.00	145.50	145.00	+1.50	1	505
09:07:24	145.00	145.50	145.00	+1.50	1	504
09:07:13	145.00	145.50	145.00	+1.50	1	503
09:07:08	145.00	145.50	145.00	+1.50	1	502
09:07:08	144.50	145.00	145.00	+1.50	1	501
09:07:08	145.00	145.50	145.00	+1.50	1	500
09:07:06	144.50	145.00	145.00	+1.50	1	499
09:07:04	144.50	145.00	145.00	+1.50	1	498
09:07:03	144.50	145.00	145.00	+1.50	1	497
09:07:03	144.50	145.00	145.00	+1.50	1	496
09:07:01	144.50	145.00	145.00	+1.50	1	495
09:07:01	144.50	145.00	144.50	+1.00	2	494
09:07:00	144.50	145.00	145.00	+1.50	1	492
09:06:59	144.50	145.00	145.00	+1.50	1	491
09:06:59	144.50	145.00	145.00	+1.50	1	490
09:06:56	144.50	145.00	145.00	+1.50	1	489
09:06:56	145.00	145.50	145.00	+1.50	1	488
09:06:54	144.50	145.00	145.00	+1.50	6	487
09:06:52	144.50	145.00	145.00	+1.50	1	481
09:06:48	144.50	145.50	145.50	+2.00	1	480
09:06:46	144.50	145.00	145.00	+1.50	1	479
09:06:43	144.50	145.50	145.50	+2.00	1	478
09:06:42	144.50	145.00	145.00	+1.50	1	477
09:06:38	144.50	145.50	144.50	+1.00	1	476
09:06:38	144.50	145.50	145.50	+2.00	1	475
09:06:38	145.00	145.50	145.00	+1.50	2	474
09:06:37	145.00	145.50	145.00	+1.50	1	472
09:06:37	144.50	145.00	145.00	+1.50	3	471
09:06:34	144.50	145.00	145.00	+1.50	1	468
09:06:33	144.50	145.00	145.00	+1.50	1	467
09:06:32	144.50	145.00	144.50	+1.00	1	466
09:06:31	145.00	145.50	145.00	+1.50	2	465
09:06:31	145.00	145.50	145.00	+1.50	2	463
09:06:31	145.00	145.50	145.00	+1.50	2	461
09:06:31	145.00	145.50	145.00	+1.50	14	459
09:06:29	145.00	145.50	145.50	+2.00	1	445
09:06:29	145.00	145.50	145.00	+1.50	1	444
09:06:29	145.00	145.50	145.50	+2.00	2	443
09:06:29	145.00	145.50	145.50	+2.00	1	441
09:06:27	145.00	145.50	145.50	+2.00	1	440
09:06:27	145.50	146.00	145.50	+2.00	23	439
09:06:27	145.50	146.00	146.00	+2.50	1	416
09:06:26	145.50	146.00	146.00	+2.50	1	415
09:06:26	145.50	146.00	146.00	+2.50	1	414
09:06:25	145.50	146.00	146.00	+2.50	1	413
09:06:25	145.50	146.00	146.00	+2.50	1	412
09:06:24	145.50	146.00	146.00	+2.50	1	411
09:06:24	145.50	146.00	146.00	+2.50	1	410
09:06:24	145.50	146.00	146.00	+2.50	1	409
09:06:22	145.50	146.00	146.00	+2.50	3	408
09:06:22	145.50	146.00	146.00	+2.50	1	405
09:06:21	145.50	146.00	146.00	+2.50	1	404
09:06:21	145.50	146.00	146.00	+2.50	1	403
09:06:20	145.50	146.00	146.00	+2.50	1	402
09:06:20	145.50	146.00	146.00	+2.50	1	401
09:06:15	145.50	146.00	146.00	+2.50	1	400
09:06:12	145.50	146.00	145.50	+2.00	1	399
09:06:09	145.50	146.00	145.50	+2.00	1	398
09:06:06	145.50	146.00	145.50	+2.00	1	397
09:06:06	145.00	145.50	145.50	+2.00	10	396
09:06:06	145.00	145.50	145.50	+2.00	2	386
09:06:05	145.00	145.50	145.50	+2.00	3	384
09:06:04	145.00	145.50	145.50	+2.00	1	381
09:06:04	145.00	145.50	145.50	+2.00	1	380
09:06:03	145.00	145.50	145.50	+2.00	1	379
09:06:02	145.00	145.50	145.50	+2.00	1	378
09:06:01	145.00	145.50	145.50	+2.00	1	377
09:06:01	145.00	145.50	145.50	+2.00	1	376
09:06:00	145.00	145.50	145.50	+2.00	1	375
09:05:58	145.00	145.50	145.50	+2.00	2	374
09:05:58	145.00	145.50	145.50	+2.00	1	372
09:05:58	145.00	145.50	145.50	+2.00	1	371
09:05:57	145.00	145.50	145.50	+2.00	1	370
09:05:56	145.50	146.00	145.50	+2.00	2	369
09:05:56	145.00	145.50	145.50	+2.00	2	367
09:05:55	145.00	145.50	145.50	+2.00	1	365
09:05:54	145.00	145.50	145.50	+2.00	1	364
09:05:54	145.00	145.50	145.50	+2.00	1	363
09:05:53	145.00	145.50	145.50	+2.00	1	362
09:05:53	145.00	146.00	145.00	+1.50	4	361
09:05:53	145.00	145.50	145.50	+2.00	1	357
09:05:52	145.00	145.50	145.50	+2.00	1	356
09:05:51	145.50	146.00	145.50	+2.00	3	355
09:05:51	145.50	146.00	145.50	+2.00	2	352
09:05:51	145.50	146.00	145.50	+2.00	2	350
09:05:50	145.50	146.00	145.50	+2.00	1	348
09:05:50	145.00	145.50	145.50	+2.00	3	347
09:05:48	145.00	145.50	145.50	+2.00	1	344
09:05:47	145.00	146.00	145.00	+1.50	2	343
09:05:47	145.00	145.50	145.50	+2.00	1	341
09:05:47	145.50	146.00	145.50	+2.00	1	340
09:05:47	145.00	145.50	145.50	+2.00	1	339
09:05:47	145.00	145.50	145.50	+2.00	1	338
09:05:44	145.50	146.00	145.50	+2.00	1	337
09:05:44	145.00	145.50	145.50	+2.00	1	336
09:05:44	145.50	146.00	145.50	+2.00	1	335
09:05:43	145.50	146.00	145.50	+2.00	1	334
09:05:42	145.50	146.00	145.50	+2.00	1	333
09:05:42	145.50	146.00	145.50	+2.00	1	332
09:05:42	145.50	146.00	145.50	+2.00	1	331
09:05:42	145.50	146.00	145.50	+2.00	1	330
09:05:42	145.50	146.00	145.50	+2.00	1	329
09:05:42	145.50	146.00	145.50	+2.00	1	328
09:05:42	145.00	145.50	145.50	+2.00	2	327
09:05:42	145.00	145.50	145.50	+2.00	1	325
09:05:41	145.00	145.50	145.50	+2.00	2	324
09:05:35	145.00	145.50	145.00	+1.50	1	322
09:05:32	144.50	145.50	145.50	+2.00	1	321
09:05:30	144.50	145.50	145.50	+2.00	3	320
09:05:29	144.50	145.00	145.00	+1.50	1	317
09:05:29	145.00	145.50	145.00	+1.50	1	316
09:05:29	145.00	145.50	145.00	+1.50	1	315
09:05:27	145.00	145.50	145.00	+1.50	1	314
09:05:27	144.50	145.00	145.00	+1.50	1	313
09:05:27	144.50	145.00	145.00	+1.50	1	312
09:05:26	144.50	145.00	145.00	+1.50	1	311
09:05:24	144.50	145.00	145.00	+1.50	2	310
09:05:23	144.00	145.00	145.00	+1.50	1	308
09:05:23	144.00	145.00	145.00	+1.50	1	307
09:05:22	144.00	144.50	144.50	+1.00	2	306
09:05:22	144.00	145.00	145.00	+1.50	2	304
09:05:22	144.50	145.00	144.50	+1.00	7	302
09:05:22	144.50	145.00	144.50	+1.00	2	295
09:05:22	144.50	145.00	145.00	+1.50	1	293
09:05:22	144.50	145.00	144.50	+1.00	7	292
09:05:22	144.50	145.00	145.00	+1.50	1	285
09:05:22	144.50	145.00	145.00	+1.50	1	284
09:05:21	144.50	145.00	145.00	+1.50	2	283
09:05:19	144.50	145.00	145.00	+1.50	2	281
09:05:18	144.50	145.00	145.00	+1.50	1	279
09:05:16	144.50	145.00	145.00	+1.50	3	278
09:05:16	144.50	145.00	145.00	+1.50	1	275
09:05:14	145.00	145.50	145.00	+1.50	3	274
09:05:13	144.50	145.00	145.00	+1.50	7	271
09:05:12	144.50	145.00	145.00	+1.50	2	264
09:05:12	144.50	145.00	145.00	+1.50	4	262
09:05:12	144.50	145.00	145.00	+1.50	51	258
09:03:12	144.00	144.50	144.50	+1.00	2	207
09:03:12	144.00	144.50	144.50	+1.00	1	205
09:03:11	144.00	144.50	144.50	+1.00	1	204
09:03:11	144.00	144.50	144.50	+1.00	1	203
09:03:09	144.00	144.50	144.50	+1.00	4	202
09:03:09	144.00	144.50	144.50	+1.00	3	198
09:03:08	143.50	144.00	144.00	+0.50	2	195
09:03:06	143.50	144.00	144.00	+0.50	1	193
09:03:06	143.50	144.00	143.50	0	1	192
09:03:06	143.00	143.50	143.50	0	6	191
09:03:06	143.00	143.50	143.50	0	1	185
09:03:05	143.00	143.50	143.50	0	2	184
09:03:05	143.00	143.50	143.50	0	2	182
09:03:05	143.00	143.50	143.50	0	2	180
09:03:03	143.00	143.50	143.50	0	1	178
09:03:01	143.00	143.50	143.50	0	1	177
09:03:01	142.50	143.00	143.00	-0.50	11	176
09:03:01	142.50	143.00	143.00	-0.50	1	165
09:03:00	142.50	143.00	143.00	-0.50	1	164
09:02:54	142.50	143.00	143.00	-0.50	1	163
09:02:52	142.50	143.00	143.00	-0.50	2	162
09:02:48	142.00	143.00	142.00	-1.50	1	160
09:02:47	142.00	142.50	142.50	-1.00	1	159
09:02:47	142.00	142.50	142.50	-1.00	1	158
09:02:46	141.50	142.00	142.00	-1.50	6	157
09:02:44	141.00	141.50	141.50	-2.00	5	151
09:02:39	140.50	141.00	141.00	-2.50	4	146
09:02:39	140.50	141.00	141.00	-2.50	1	142
09:02:34	140.00	140.50	140.50	-3.00	6	141
09:02:31	140.00	140.50	140.50	-3.00	2	135
09:02:30	140.00	140.50	140.50	-3.00	2	133
09:02:21	140.00	140.50	140.50	-3.00	1	131
09:02:19	140.00	140.50	140.00	-3.50	1	130
09:02:15	140.00	140.50	140.50	-3.00	1	129
09:01:44	140.50	141.00	140.50	-3.00	2	128
09:01:20	140.00	140.50	140.50	-3.00	4	126
09:01:14	140.00	140.50	140.50	-3.00	4	122
09:01:14	140.00	140.50	140.50	-3.00	3	118
09:01:10	140.00	140.50	140.50	-3.00	1	115
09:01:02	140.50	141.00	140.50	-3.00	1	114
09:01:00	140.50	141.00	140.50	-3.00	2	113
09:01:00	140.50	141.00	140.50	-3.00	3	111
09:01:00	140.50	141.00	140.50	-3.00	2	108
09:00:38	140.50	141.50	140.50	-3.00	2	106
09:00:33	140.50	141.00	141.00	-2.50	1	104
09:00:30	141.50	142.00	141.50	-2.00	1	103
09:00:30	141.50	142.00	141.00	-2.50	1	102
09:00:30	141.50	142.00	141.50	-2.00	2	101
09:00:27	141.50	142.00	142.00	-1.50	2	99
09:00:25	141.00	141.50	141.50	-2.00	1	97
09:00:25	140.50	141.50	141.50	-2.00	1	96
09:00:25	141.00	142.00	141.00	-2.50	1	95
09:00:19	141.50	142.00	142.00	-1.50	1	94
09:00:19	141.50	142.00	142.00	-1.50	1	93
09:00:19	141.50	142.00	142.00	-1.50	1	92
09:00:19	141.50	142.00	142.00	-1.50	1	91
09:00:17	141.00	141.50	141.50	-2.00	5	90
09:00:17	141.00	141.50	141.50	-2.00	1	85
09:00:17	140.50	141.00	141.00	-2.50	8	84
09:00:14	140.00	140.50	140.50	-3.00	7	76
09:00:13	140.00	140.50	140.00	-3.50	1	69
09:00:13	140.00	140.50	140.00	-3.50	3	68
09:00:13	140.00	140.50	140.00	-3.50	3	65
09:00:13	--	--	140.00	-3.50	39	62

　

其他人也逛...

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

【點睛品】貳台錢黃金金條_計價黃金

MyCard 3290點虛擬點數卡

羅技G PRO X 3 SUPERSTRIKE 無線類比遊戲滑鼠

Apple Watch Series 12 GPS 46mm 鋁金屬錶殼

MyCard 2000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

NS2《薩爾達傳說時之笛》

PChome 購物儲值6,000元

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

麥當勞大麥克好禮即享券

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 2000 - 數位序號

【台股盤中】科技股回檔　跌逾...

全體上市公司前9月總營收45.18...

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

‧台荷深化能源合作　聚焦複合海...
‧三大法人賣超台股1984.46億元　...
‧IMF估台灣經濟成長逾10%　各國...

加密貨幣

比特幣BTC	83113.41	-566.05	-0.68%
以太幣ETH	2497.37	-37.33	-1.47%
瑞波幣XRP	1.36	-0.05	-3.49%
比特幣現金BCH	270.84	-15.41	-5.38%
萊特幣LTC	60.90	-3.70	-5.72%
卡達幣ADA	0.233649	-0.02	-7.27%
波場幣TRX	0.327683	0.00	-0.68%
恆星幣XLM	0.190414	-0.01	-6.17%

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。