最新[公告] 創見:公告本公司董事會決議辦理限制員工權利新股收回註銷減資事宜熱門[公告] 和潤企業:公告本公司董事會通過2026年第3季合併財務報告

更新報價

蜜望實 (8043) 電子零組件業上櫃

91.80 ▼-10.20 -10.00% 1.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.20	1,605	－－	－－	91.80	33	100.00	100.00	91.80	102.00

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	--	91.80	91.80	-10.20	4	1605
13:30:00	--	91.80	91.80	-10.20	14	1601
13:24:48	--	市價	91.80	-10.20	1	1587
13:22:48	--	市價	91.80	-10.20	1	1586
13:22:25	--	市價	91.80	-10.20	1	1585
13:21:51	--	市價	91.80	-10.20	1	1584
13:20:08	--	市價	91.80	-10.20	1	1583
13:19:33	--	市價	91.80	-10.20	2	1582
13:19:14	--	市價	91.80	-10.20	1	1580
13:19:06	--	市價	91.80	-10.20	1	1579
13:18:59	--	市價	91.80	-10.20	2	1578
13:18:59	--	市價	91.80	-10.20	1	1576
13:18:50	--	市價	91.80	-10.20	1	1575
13:17:49	--	市價	91.80	-10.20	2	1574
13:17:39	--	市價	91.80	-10.20	1	1572
13:17:22	--	市價	91.80	-10.20	1	1571
13:17:06	--	市價	91.80	-10.20	1	1570
13:15:29	--	市價	91.80	-10.20	1	1569
13:15:26	--	市價	91.80	-10.20	1	1568
13:15:06	--	市價	91.80	-10.20	1	1567
13:15:04	--	市價	91.80	-10.20	1	1566
13:14:53	--	市價	91.80	-10.20	1	1565
13:14:42	--	市價	91.80	-10.20	1	1564
13:14:04	--	市價	91.80	-10.20	1	1563
13:13:31	--	市價	91.80	-10.20	2	1562
13:13:30	--	市價	91.80	-10.20	2	1560
13:13:24	--	市價	91.80	-10.20	1	1558
13:13:10	--	市價	91.80	-10.20	1	1557
13:13:04	--	市價	91.80	-10.20	1	1556
13:12:53	--	市價	91.80	-10.20	1	1555
13:12:20	--	91.80	91.80	-10.20	1	1554
13:12:12	--	91.80	91.80	-10.20	1	1553
13:11:49	--	市價	91.80	-10.20	10	1552
13:11:42	--	市價	91.80	-10.20	5	1542
13:11:36	--	市價	91.80	-10.20	1	1537
13:11:30	--	市價	91.80	-10.20	1	1536
13:11:02	--	市價	91.80	-10.20	1	1535
13:11:00	--	市價	91.80	-10.20	1	1534
13:10:47	--	市價	91.80	-10.20	2	1533
13:10:47	--	91.80	91.80	-10.20	5	1531
13:10:47	--	91.80	91.80	-10.20	1	1526
13:10:47	--	91.80	91.80	-10.20	1	1525
13:10:47	92.40	92.70	91.80	-10.20	38	1524
13:10:47	92.40	92.70	91.90	-10.10	9	1486
13:10:47	92.40	92.70	92.00	-10.00	9	1477
13:10:47	92.40	92.70	92.10	-9.90	1	1468
13:10:47	92.40	92.70	92.20	-9.80	1	1467
13:10:47	92.40	92.70	92.30	-9.70	2	1466
13:10:47	92.40	92.70	92.40	-9.60	5	1464
13:10:46	92.40	92.60	92.60	-9.40	1	1459
13:10:44	92.40	92.60	92.60	-9.40	1	1458
13:10:42	92.40	92.50	92.50	-9.50	1	1457
13:10:41	92.40	92.70	92.70	-9.30	1	1456
13:10:33	92.50	92.70	92.70	-9.30	1	1455
13:10:33	92.50	92.70	92.70	-9.30	2	1454
13:10:33	92.50	92.60	92.60	-9.40	1	1452
13:10:31	92.50	92.60	92.60	-9.40	1	1451
13:10:30	92.50	92.60	92.60	-9.40	7	1450
13:10:30	92.30	92.50	92.50	-9.50	1	1443
13:10:18	92.60	92.70	92.60	-9.40	1	1442
13:10:17	92.60	92.80	92.60	-9.40	1	1441
13:10:16	92.60	92.80	92.60	-9.40	1	1440
13:10:15	92.60	92.70	92.70	-9.30	1	1439
13:10:15	92.70	92.80	92.70	-9.30	1	1438
13:10:11	92.60	92.70	92.70	-9.30	1	1437
13:10:09	92.30	92.40	92.40	-9.60	1	1436
13:10:08	92.30	92.80	92.30	-9.70	1	1435
13:10:01	92.60	92.90	92.10	-9.90	1	1434
13:10:01	92.60	92.90	92.20	-9.80	1	1433
13:10:01	92.60	92.90	92.30	-9.70	1	1432
13:10:01	92.60	92.90	92.50	-9.50	1	1431
13:10:01	92.60	92.90	92.60	-9.40	1	1430
13:09:57	92.60	92.80	92.80	-9.20	1	1429
13:09:55	92.60	92.80	92.50	-9.50	1	1428
13:09:55	92.60	92.80	92.60	-9.40	1	1427
13:09:53	92.70	92.80	92.70	-9.30	1	1426
13:09:52	92.70	92.80	92.70	-9.30	1	1425
13:09:46	92.70	92.90	92.70	-9.30	1	1424
13:09:38	92.80	92.90	92.80	-9.20	1	1423
13:09:38	92.80	92.90	92.80	-9.20	2	1422
13:09:05	92.90	93.00	92.90	-9.10	1	1420
13:08:56	92.90	93.00	92.90	-9.10	2	1419
13:08:31	92.80	92.90	92.90	-9.10	3	1417
13:08:18	92.80	92.90	92.90	-9.10	2	1414
13:08:16	92.80	92.90	92.80	-9.20	1	1412
13:08:15	92.80	92.90	92.80	-9.20	1	1411
13:07:50	92.80	93.00	92.80	-9.20	1	1410
13:07:46	92.80	93.00	93.00	-9.00	1	1409
13:07:37	92.90	93.00	92.90	-9.10	1	1408
13:07:34	92.90	93.00	92.90	-9.10	1	1407
13:07:33	93.00	93.10	93.00	-9.00	1	1406
13:07:33	93.00	93.10	93.00	-9.00	1	1405
13:06:12	93.00	93.20	93.00	-9.00	1	1404
13:05:59	93.00	93.20	93.20	-8.80	2	1403
13:05:54	93.00	93.10	93.10	-8.90	1	1401
13:05:44	93.10	93.40	93.10	-8.90	5	1400
13:05:39	93.10	93.20	93.20	-8.80	1	1395
13:05:15	93.10	93.20	93.20	-8.80	1	1394
13:05:15	93.10	93.20	93.20	-8.80	1	1393
13:05:01	93.20	93.40	93.20	-8.80	1	1392
13:05:01	93.20	93.30	93.30	-8.70	1	1391
13:04:57	93.20	93.30	92.80	-9.20	1	1390
13:04:57	93.20	93.30	92.90	-9.10	1	1389
13:04:57	93.20	93.30	93.00	-9.00	1	1388
13:04:57	93.20	93.30	93.10	-8.90	1	1387
13:04:57	93.20	93.30	93.20	-8.80	1	1386
13:04:26	93.30	93.50	93.30	-8.70	2	1385
13:04:15	93.10	93.50	93.10	-8.90	1	1383
13:04:10	93.10	93.50	93.10	-8.90	1	1382
13:03:58	93.10	93.50	93.10	-8.90	1	1381
13:03:51	93.10	93.30	93.30	-8.70	1	1380
13:03:28	93.10	93.50	93.10	-8.90	1	1379
13:02:29	92.90	93.00	93.00	-9.00	1	1378
13:02:08	92.80	93.00	93.00	-9.00	1	1377
13:02:08	92.80	93.00	93.00	-9.00	3	1376
13:02:01	92.70	92.90	92.90	-9.10	1	1373
13:01:44	92.70	92.80	92.80	-9.20	2	1372
13:01:42	92.70	92.80	92.80	-9.20	2	1370
13:01:42	92.80	92.90	92.80	-9.20	1	1368
13:01:41	92.80	92.90	92.80	-9.20	1	1367
13:01:34	92.90	93.00	92.90	-9.10	1	1366
13:01:33	92.90	93.00	92.90	-9.10	3	1365
13:01:21	93.00	93.20	93.00	-9.00	1	1362
13:01:19	93.00	93.20	93.00	-9.00	1	1361
13:01:08	93.00	93.20	93.00	-9.00	2	1360
13:01:08	93.00	93.30	93.00	-9.00	5	1358
13:00:57	93.00	93.40	93.00	-9.00	1	1353
13:00:44	93.20	93.40	93.00	-9.00	4	1352
13:00:44	93.20	93.40	93.20	-8.80	2	1348
13:00:42	93.20	93.40	93.20	-8.80	1	1346
13:00:33	93.20	93.40	93.20	-8.80	1	1345
12:59:26	93.50	93.60	93.50	-8.50	1	1344
12:59:03	93.60	93.70	93.60	-8.40	2	1343
12:58:42	93.50	93.70	93.50	-8.50	1	1341
12:58:19	93.50	93.90	93.50	-8.50	1	1340
12:58:07	93.20	93.60	93.60	-8.40	17	1339
12:56:34	93.20	93.60	93.20	-8.80	1	1322
12:56:25	93.20	93.40	93.40	-8.60	1	1321
12:56:10	93.20	93.40	93.20	-8.80	2	1320
12:56:02	93.00	93.20	93.20	-8.80	1	1318
12:56:02	93.20	93.40	93.20	-8.80	2	1317
12:55:17	93.20	93.60	93.60	-8.40	1	1315
12:55:00	93.30	93.70	93.20	-8.80	1	1314
12:55:00	93.30	93.70	93.30	-8.70	1	1313
12:54:44	93.20	93.60	93.20	-8.80	1	1312
12:54:38	93.00	93.80	93.00	-9.00	1	1311
12:54:38	93.60	93.90	93.40	-8.60	2	1310
12:54:38	93.60	93.90	93.50	-8.50	7	1308
12:54:38	93.60	93.90	93.60	-8.40	1	1301
12:54:19	93.50	93.90	93.50	-8.50	1	1300
12:53:41	93.50	93.90	93.50	-8.50	4	1299
12:52:58	93.50	93.90	93.50	-8.50	1	1295
12:51:18	93.70	93.90	93.70	-8.30	2	1294
12:50:34	93.90	94.00	93.90	-8.10	1	1292
12:49:45	93.90	94.00	94.00	-8.00	2	1291
12:49:17	93.90	94.30	93.50	-8.50	1	1289
12:49:17	93.90	94.30	93.60	-8.40	1	1288
12:49:17	93.90	94.30	93.70	-8.30	1	1287
12:49:17	93.90	94.30	93.80	-8.20	2	1286
12:49:17	93.90	94.30	93.90	-8.10	5	1284
12:49:16	93.70	94.00	94.00	-8.00	1	1279
12:47:59	94.00	94.20	94.00	-8.00	1	1278
12:47:58	94.10	94.30	94.10	-7.90	1	1277
12:46:56	94.10	94.30	94.30	-7.70	1	1276
12:46:48	94.10	94.20	94.20	-7.80	2	1275
12:46:48	94.10	94.20	94.10	-7.90	1	1273
12:45:58	94.20	94.50	93.90	-8.10	1	1272
12:45:58	94.20	94.50	94.00	-8.00	2	1271
12:45:58	94.20	94.50	94.10	-7.90	4	1269
12:45:58	94.20	94.50	94.20	-7.80	3	1265
12:45:18	94.10	94.50	94.10	-7.90	1	1262
12:45:03	93.90	94.00	94.00	-8.00	1	1261
12:45:03	93.90	94.00	94.00	-8.00	3	1260
12:45:03	93.90	94.00	94.00	-8.00	2	1257
12:45:03	93.90	94.00	94.00	-8.00	2	1255
12:44:55	93.80	93.90	93.90	-8.10	1	1253
12:44:49	93.70	93.90	93.90	-8.10	8	1252
12:43:23	93.90	94.00	93.90	-8.10	1	1244
12:42:43	94.00	94.30	94.00	-8.00	2	1243
12:42:15	93.80	94.00	94.00	-8.00	1	1241
12:42:09	93.70	93.80	93.80	-8.20	1	1240
12:41:38	93.70	93.80	93.70	-8.30	2	1239
12:40:59	93.80	94.00	93.80	-8.20	1	1237
12:40:15	93.70	94.00	93.70	-8.30	1	1236
12:39:55	93.80	94.20	93.80	-8.20	2	1235
12:38:58	93.80	94.30	93.80	-8.20	1	1233
12:38:45	93.80	93.90	93.90	-8.10	2	1232
12:36:42	93.80	94.00	94.00	-8.00	2	1230
12:36:42	94.00	94.10	94.00	-8.00	1	1228
12:36:40	94.10	94.20	94.10	-7.90	1	1227
12:36:35	94.00	94.20	94.20	-7.80	1	1226
12:36:00	94.00	94.30	94.30	-7.70	1	1225
12:35:58	94.00	94.30	94.60	-7.40	1	1224
12:35:58	94.00	94.30	94.50	-7.50	1	1223
12:35:58	94.00	94.30	94.40	-7.60	2	1222
12:35:58	94.00	94.30	94.30	-7.70	3	1220
12:34:52	93.90	94.20	94.20	-7.80	1	1217
12:34:36	93.80	94.10	94.10	-7.90	1	1216
12:33:59	94.00	94.20	94.00	-8.00	1	1215
12:33:59	94.00	94.30	94.00	-8.00	1	1214
12:33:08	94.10	94.40	94.10	-7.90	1	1213
12:31:49	94.00	94.30	94.30	-7.70	1	1212
12:31:45	94.10	94.30	94.10	-7.90	1	1211
12:31:34	94.00	94.30	94.30	-7.70	1	1210
12:31:24	94.10	94.30	94.10	-7.90	2	1209
12:31:21	94.10	94.50	94.50	-7.50	1	1207
12:30:48	94.10	94.30	94.30	-7.70	2	1206
12:30:41	93.90	94.20	94.20	-7.80	3	1204
12:30:25	93.80	94.20	94.20	-7.80	2	1201
12:29:13	94.20	94.30	94.00	-8.00	1	1199
12:29:13	94.20	94.30	94.20	-7.80	2	1198
12:29:12	93.90	94.20	94.20	-7.80	1	1196
12:28:31	93.60	93.90	93.90	-8.10	1	1195
12:28:29	93.60	93.80	93.80	-8.20	1	1194
12:28:18	93.70	93.80	93.70	-8.30	1	1193
12:28:17	93.70	93.80	93.70	-8.30	1	1192
12:27:13	93.70	93.80	93.80	-8.20	1	1191
12:26:35	93.70	93.80	93.80	-8.20	1	1190
12:25:36	93.50	93.80	93.80	-8.20	1	1189
12:25:05	93.40	93.70	93.70	-8.30	1	1188
12:24:40	93.20	93.70	93.70	-8.30	1	1187
12:24:00	93.70	93.80	93.70	-8.30	1	1186
12:24:00	93.60	93.90	93.10	-8.90	2	1185
12:24:00	93.60	93.90	93.20	-8.80	4	1183
12:24:00	93.60	93.90	93.30	-8.70	2	1179
12:24:00	93.60	93.90	93.60	-8.40	2	1177
12:22:45	93.50	93.90	93.90	-8.10	1	1175
12:22:31	93.10	93.80	93.80	-8.20	1	1174
12:22:30	93.70	93.90	92.80	-9.20	1	1173
12:22:30	93.70	93.90	92.90	-9.10	1	1172
12:22:30	93.70	93.90	93.00	-9.00	2	1171
12:22:30	93.70	93.90	93.10	-8.90	1	1169
12:22:30	93.70	93.90	93.50	-8.50	1	1168
12:22:30	93.70	93.90	93.70	-8.30	4	1167
12:22:30	93.80	93.90	93.80	-8.20	1	1163
12:22:08	94.00	94.10	93.90	-8.10	1	1162
12:22:08	94.00	94.10	94.00	-8.00	1	1161
12:22:01	93.70	94.00	94.00	-8.00	21	1160
12:22:01	93.60	93.80	93.80	-8.20	6	1139
12:22:00	93.40	93.70	93.70	-8.30	2	1133
12:21:56	93.50	93.70	93.50	-8.50	2	1131
12:21:41	93.30	93.60	93.60	-8.40	3	1129
12:21:38	93.30	93.50	93.50	-8.50	1	1126
12:21:32	93.30	93.70	93.30	-8.70	1	1125
12:21:22	93.30	93.70	93.30	-8.70	1	1124
12:21:08	93.40	93.80	93.40	-8.60	1	1123
12:21:05	93.40	93.50	93.50	-8.50	1	1122
12:21:03	93.40	93.50	93.50	-8.50	1	1121
12:21:03	93.50	93.80	93.50	-8.50	2	1120
12:20:55	93.50	93.80	93.50	-8.50	1	1118
12:20:48	93.50	93.80	93.50	-8.50	1	1117
12:20:48	93.60	93.80	93.60	-8.40	1	1116
12:20:28	93.80	93.90	93.80	-8.20	1	1115
12:20:28	93.80	93.90	93.80	-8.20	1	1114
12:20:25	93.90	94.00	93.90	-8.10	1	1113
12:20:25	94.00	94.10	94.00	-8.00	18	1112
12:20:25	94.00	94.10	94.00	-8.00	2	1094
12:20:04	94.00	94.10	94.10	-7.90	1	1092
12:19:50	94.10	94.40	94.00	-8.00	3	1091
12:19:50	94.10	94.40	94.10	-7.90	3	1088
12:19:47	94.10	94.20	94.20	-7.80	1	1085
12:19:36	94.20	94.40	94.20	-7.80	1	1084
12:19:32	94.30	94.60	94.30	-7.70	3	1083
12:19:17	94.40	94.80	94.40	-7.60	5	1080
12:17:54	94.40	94.50	94.50	-7.50	2	1075
12:16:59	94.50	94.70	94.50	-7.50	1	1073
12:16:59	94.50	94.70	94.50	-7.50	1	1072
12:16:37	94.50	94.70	94.50	-7.50	1	1071
12:15:55	94.50	94.60	94.50	-7.50	1	1070
12:15:29	94.60	94.70	94.60	-7.40	2	1069
12:15:15	94.70	94.90	94.70	-7.30	1	1067
12:13:13	94.60	95.00	94.60	-7.40	1	1066
12:12:19	94.60	94.90	94.60	-7.40	1	1065
12:11:39	94.50	94.60	94.60	-7.40	8	1064
12:11:39	94.60	94.90	94.60	-7.40	2	1056
12:10:58	94.60	94.90	94.60	-7.40	1	1054
12:10:47	94.90	95.00	94.90	-7.10	1	1053
12:10:02	94.60	94.80	94.90	-7.10	1	1052
12:10:02	94.60	94.80	94.80	-7.20	1	1051
12:10:02	94.70	94.90	94.70	-7.30	2	1050
12:09:41	94.90	95.00	94.90	-7.10	1	1048
12:09:33	95.00	95.20	95.00	-7.00	1	1047
12:09:07	94.90	95.00	95.00	-7.00	1	1046
12:08:56	95.00	95.30	95.00	-7.00	1	1045
12:07:44	94.90	95.00	95.00	-7.00	1	1044
12:07:43	94.70	95.00	95.00	-7.00	2	1043
12:07:28	94.80	95.00	94.80	-7.20	1	1041
12:07:27	94.90	95.10	94.90	-7.10	1	1040
12:07:18	95.00	95.20	95.00	-7.00	14	1039
12:07:18	95.00	95.30	95.00	-7.00	1	1025
12:07:07	95.10	95.20	95.10	-6.90	8	1024
12:06:52	95.20	95.40	95.20	-6.80	1	1016
12:06:41	95.20	95.50	95.20	-6.80	2	1015
12:06:36	95.30	95.40	95.30	-6.70	1	1013
12:06:00	95.50	95.60	95.50	-6.50	1	1012
12:06:00	95.50	95.70	95.50	-6.50	1	1011
12:03:14	95.50	95.60	95.60	-6.40	1	1010
12:02:24	95.50	95.80	95.50	-6.50	3	1009
12:02:10	95.60	95.80	95.60	-6.40	1	1006
12:01:48	95.70	95.90	95.90	-6.10	1	1005
11:58:53	95.90	96.10	95.90	-6.10	1	1004
11:57:34	96.00	96.20	96.00	-6.00	1	1003
11:57:22	95.80	96.10	96.10	-5.90	1	1002
11:56:15	95.90	96.20	96.20	-5.80	1	1001
11:56:03	95.80	95.90	95.90	-6.10	1	1000
11:56:03	95.80	95.90	95.90	-6.10	1	999
11:55:13	95.90	96.00	95.80	-6.20	2	998
11:55:13	95.90	96.00	95.90	-6.10	1	996
11:54:41	96.00	96.10	96.00	-6.00	1	995
11:53:20	95.80	96.00	96.00	-6.00	1	994
11:52:16	96.00	96.10	96.00	-6.00	1	993
11:52:16	96.00	96.10	96.00	-6.00	1	992
11:52:14	96.00	96.10	96.00	-6.00	1	991
11:52:14	96.00	96.10	96.00	-6.00	1	990
11:52:14	96.00	96.10	96.00	-6.00	2	989
11:51:54	96.10	96.20	96.10	-5.90	1	987
11:51:39	96.10	96.20	96.10	-5.90	1	986
11:50:34	96.30	96.40	96.30	-5.70	1	985
11:49:09	96.30	96.40	96.30	-5.70	1	984
11:48:29	96.30	96.40	96.30	-5.70	1	983
11:48:25	96.10	96.40	96.10	-5.90	1	982
11:46:42	96.50	96.60	96.50	-5.50	1	981
11:46:42	96.50	96.80	96.50	-5.50	1	980
11:45:56	96.50	96.80	96.50	-5.50	1	979
11:45:00	96.60	96.80	96.60	-5.40	1	978
11:42:40	96.50	96.80	96.50	-5.50	1	977
11:42:32	96.50	96.80	96.50	-5.50	1	976
11:42:07	96.40	96.50	96.50	-5.50	1	975
11:41:34	96.50	97.00	96.50	-5.50	1	974
11:41:17	96.20	96.50	96.50	-5.50	1	973
11:41:10	96.10	96.30	96.30	-5.70	1	972
11:40:44	96.20	96.50	96.20	-5.80	1	971
11:39:51	96.30	96.60	96.30	-5.70	1	970
11:39:44	96.30	96.70	96.30	-5.70	1	969
11:38:59	96.40	96.80	96.40	-5.60	1	968
11:38:02	96.60	96.80	96.60	-5.40	1	967
11:35:41	96.50	96.70	96.70	-5.30	1	966
11:35:41	96.40	96.70	96.70	-5.30	2	965
11:35:41	96.40	96.70	96.70	-5.30	1	963
11:35:39	96.60	96.70	96.60	-5.40	2	962
11:35:39	96.60	96.70	96.60	-5.40	1	960
11:35:39	96.60	96.70	96.60	-5.40	1	959
11:34:55	96.70	97.00	96.70	-5.30	1	958
11:30:43	96.80	97.20	97.20	-4.80	1	957
11:30:25	96.80	97.00	97.00	-5.00	1	956
11:30:25	96.70	97.00	97.00	-5.00	1	955
11:29:13	96.70	97.00	97.00	-5.00	1	954
11:25:48	96.80	96.90	96.90	-5.10	1	953
11:23:12	96.90	97.00	96.90	-5.10	1	952
11:23:00	97.00	97.40	97.00	-5.00	2	951
11:21:24	96.90	97.00	97.00	-5.00	1	949
11:17:11	96.80	97.30	96.80	-5.20	1	948
11:16:41	96.80	97.30	96.80	-5.20	1	947
11:15:56	96.80	97.00	97.00	-5.00	4	946
11:15:41	96.70	97.00	96.70	-5.30	1	942
11:14:21	96.30	96.60	96.60	-5.40	2	941
11:12:54	96.20	96.50	96.20	-5.80	1	939
11:12:28	96.20	96.40	96.20	-5.80	1	938
11:12:05	96.20	96.50	96.20	-5.80	1	937
11:11:45	96.30	96.50	96.30	-5.70	1	936
11:11:29	96.40	96.60	96.40	-5.60	1	935
11:11:12	96.50	96.60	96.50	-5.50	1	934
11:11:12	96.50	96.60	96.50	-5.50	1	933
11:10:55	96.60	96.70	96.60	-5.40	1	932
11:10:46	96.70	96.80	96.70	-5.30	1	931
11:10:35	96.80	96.90	96.80	-5.20	1	930
11:10:34	96.80	96.90	96.80	-5.20	2	929
11:10:04	96.90	97.00	96.90	-5.10	1	927
11:09:25	97.00	97.10	97.00	-5.00	2	926
11:09:12	97.00	97.30	97.00	-5.00	1	924
11:08:22	97.10	97.30	97.10	-4.90	1	923
11:07:30	97.30	97.40	97.30	-4.70	1	922
11:06:00	97.00	97.20	97.20	-4.80	2	921
11:05:50	97.00	97.20	97.00	-5.00	1	919
11:05:22	97.00	97.10	97.10	-4.90	1	918
11:05:19	97.10	97.20	97.10	-4.90	1	917
11:03:29	97.00	97.10	97.10	-4.90	1	916
11:02:55	97.10	97.30	97.10	-4.90	1	915
11:02:55	97.10	97.30	97.10	-4.90	1	914
11:01:52	97.20	97.50	97.20	-4.80	1	913
11:01:45	97.40	97.50	97.40	-4.60	1	912
11:01:45	97.40	97.50	97.40	-4.60	1	911
11:01:03	97.50	97.70	97.50	-4.50	2	910
11:00:33	97.60	97.90	97.60	-4.40	1	908
11:00:10	97.80	98.10	97.80	-4.20	1	907
10:54:29	97.90	98.00	98.00	-4.00	1	906
10:54:29	97.80	98.00	98.00	-4.00	1	905
10:53:47	97.80	98.00	98.00	-4.00	1	904
10:53:25	97.80	98.00	98.00	-4.00	1	903
10:53:25	97.70	98.00	98.00	-4.00	3	902
10:53:01	97.70	97.80	97.80	-4.20	1	899
10:53:01	97.80	98.00	97.80	-4.20	1	898
10:52:51	97.60	97.90	97.90	-4.10	2	897
10:52:51	97.50	97.90	97.90	-4.10	1	895
10:51:20	97.80	98.00	97.80	-4.20	1	894
10:51:20	97.80	98.10	97.80	-4.20	1	893
10:50:37	98.00	98.10	97.80	-4.20	3	892
10:50:37	98.00	98.10	97.90	-4.10	1	889
10:50:37	98.00	98.10	98.00	-4.00	1	888
10:50:32	98.00	98.20	98.00	-4.00	1	887
10:50:01	98.00	98.40	98.00	-4.00	1	886
10:48:28	98.60	98.80	98.60	-3.40	1	885
10:48:28	98.70	98.90	98.70	-3.30	1	884
10:48:24	98.80	99.00	98.80	-3.20	1	883
10:48:24	98.80	99.00	98.80	-3.20	1	882
10:48:19	98.80	99.00	99.10	-2.90	1	881
10:48:19	98.80	99.00	99.00	-3.00	4	880
10:48:18	98.90	99.10	98.90	-3.10	1	876
10:48:13	99.10	99.30	99.10	-2.90	3	875
10:48:07	99.20	99.30	99.20	-2.80	1	872
10:47:57	99.10	99.40	99.10	-2.90	1	871
10:47:28	98.90	99.10	99.10	-2.90	1	870
10:47:16	98.90	99.10	99.10	-2.90	1	869
10:47:16	98.90	99.10	99.10	-2.90	1	868
10:47:15	98.80	99.00	99.00	-3.00	1	867
10:47:15	98.80	98.90	98.90	-3.10	1	866
10:47:15	98.80	98.90	98.90	-3.10	1	865
10:46:48	98.80	98.90	98.80	-3.20	2	864
10:46:46	98.80	98.90	98.90	-3.10	1	862
10:46:27	98.80	99.00	98.80	-3.20	1	861
10:46:15	98.80	99.00	99.00	-3.00	1	860
10:46:05	99.00	99.10	99.00	-3.00	1	859
10:46:05	99.00	99.20	99.00	-3.00	1	858
10:45:58	99.20	99.40	99.20	-2.80	5	857
10:45:58	99.30	99.40	99.30	-2.70	1	852
10:45:47	99.20	99.30	99.30	-2.70	1	851
10:45:39	99.10	99.30	99.30	-2.70	1	850
10:45:39	99.10	99.30	99.30	-2.70	2	849
10:45:35	99.00	99.20	99.20	-2.80	1	847
10:45:32	99.00	99.10	99.10	-2.90	1	846
10:45:27	98.80	99.00	99.00	-3.00	1	845
10:45:27	98.70	98.90	99.00	-3.00	9	844
10:45:27	98.70	98.90	98.90	-3.10	1	835
10:45:24	98.70	98.80	98.80	-3.20	1	834
10:45:16	98.60	98.70	98.70	-3.30	1	833
10:45:00	98.60	98.70	98.60	-3.40	1	832
10:44:54	98.20	98.50	98.60	-3.40	4	831
10:44:54	98.20	98.50	98.50	-3.50	5	827
10:44:41	98.10	98.40	98.40	-3.60	2	822
10:44:32	98.00	98.20	98.20	-3.80	2	820
10:44:06	97.60	98.00	98.10	-3.90	18	818
10:44:06	97.60	98.00	98.00	-4.00	2	800
10:43:20	97.70	97.90	98.00	-4.00	1	798
10:43:20	97.70	97.90	97.90	-4.10	1	797
10:43:19	97.90	98.00	97.90	-4.10	1	796
10:43:19	98.00	98.10	98.00	-4.00	4	795
10:43:18	98.10	98.20	98.10	-3.90	1	791
10:42:58	98.00	98.20	98.00	-4.00	1	790
10:42:46	97.90	98.00	98.00	-4.00	1	789
10:42:40	98.00	98.10	98.00	-4.00	2	788
10:42:39	98.00	98.10	98.00	-4.00	2	786
10:42:22	98.10	98.20	98.10	-3.90	1	784
10:41:27	97.90	98.00	98.00	-4.00	4	783
10:41:22	97.70	98.00	98.00	-4.00	1	779
10:41:11	97.70	97.90	97.90	-4.10	2	778
10:41:00	97.40	97.70	97.70	-4.30	1	776
10:41:00	97.40	97.70	97.70	-4.30	1	775
10:38:28	97.00	97.30	97.30	-4.70	2	774
10:37:30	97.30	97.50	97.30	-4.70	1	772
10:37:16	97.50	97.70	97.50	-4.50	1	771
10:37:16	97.50	97.70	97.50	-4.50	1	770
10:37:15	97.60	97.80	97.60	-4.40	1	769
10:36:19	97.20	97.60	97.60	-4.40	2	768
10:35:40	96.60	96.80	96.80	-5.20	4	766
10:35:11	96.80	97.10	96.80	-5.20	2	762
10:33:13	96.80	97.00	97.00	-5.00	3	760
10:32:12	97.00	97.50	97.00	-5.00	3	757
10:30:19	97.00	97.40	97.00	-5.00	1	754
10:30:00	97.20	97.30	97.20	-4.80	1	753
10:30:00	97.20	97.30	97.20	-4.80	1	752
10:29:15	97.20	97.50	97.20	-4.80	1	751
10:29:10	97.40	97.50	97.40	-4.60	1	750
10:28:53	97.40	97.50	97.50	-4.50	1	749
10:28:47	97.40	97.50	97.50	-4.50	1	748
10:28:46	97.50	97.60	97.50	-4.50	1	747
10:28:46	97.60	97.70	97.60	-4.40	6	746
10:28:07	97.60	97.80	97.80	-4.20	1	740
10:27:54	97.90	98.00	97.90	-4.10	1	739
10:27:54	97.90	98.00	97.90	-4.10	2	738
10:27:54	97.90	98.00	97.90	-4.10	2	736
10:27:54	97.90	98.00	97.90	-4.10	2	734
10:27:54	97.90	98.00	97.90	-4.10	2	732
10:27:50	97.90	98.00	97.90	-4.10	1	730
10:27:38	97.90	98.00	97.90	-4.10	1	729
10:27:15	97.80	98.00	97.80	-4.20	1	728
10:27:15	97.80	98.00	97.80	-4.20	1	727
10:27:15	97.80	98.00	97.80	-4.20	1	726
10:27:10	97.90	98.00	97.90	-4.10	1	725
10:27:04	97.80	97.90	97.90	-4.10	1	724
10:27:01	97.80	97.90	97.90	-4.10	1	723
10:26:55	97.60	97.80	97.80	-4.20	1	722
10:26:50	97.60	97.80	97.80	-4.20	1	721
10:26:14	97.40	97.60	97.60	-4.40	4	720
10:26:14	97.30	97.50	97.50	-4.50	2	716
10:26:06	97.10	97.30	97.30	-4.70	1	714
10:26:04	97.10	97.30	97.30	-4.70	1	713
10:26:00	97.30	97.50	97.30	-4.70	2	712
10:25:50	97.30	97.50	97.30	-4.70	1	710
10:25:39	97.20	97.60	97.20	-4.80	1	709
10:25:12	97.30	97.60	97.30	-4.70	2	708
10:25:00	97.60	97.80	97.60	-4.40	1	706
10:25:00	97.40	97.50	97.50	-4.50	2	705
10:25:00	97.40	97.50	97.50	-4.50	4	703
10:24:52	97.40	97.50	97.40	-4.60	1	699
10:24:51	97.40	97.50	97.50	-4.50	1	698
10:24:32	97.40	97.50	97.50	-4.50	1	697
10:24:11	97.30	97.40	97.40	-4.60	1	696
10:23:45	97.40	97.50	97.40	-4.60	1	695
10:23:29	97.00	97.30	97.30	-4.70	1	694
10:23:21	96.80	97.10	97.10	-4.90	2	693
10:22:23	96.70	97.00	97.00	-5.00	1	691
10:22:10	96.60	96.90	96.90	-5.10	2	690
10:21:19	96.70	96.80	96.80	-5.20	1	688
10:21:06	96.60	96.70	96.70	-5.30	2	687
10:20:47	96.50	96.60	96.60	-5.40	3	685
10:20:19	96.20	96.40	96.40	-5.60	5	682
10:19:12	96.40	96.60	96.40	-5.60	1	677
10:17:46	96.10	96.40	96.40	-5.60	1	676
10:17:46	96.10	96.40	96.40	-5.60	1	675
10:17:15	96.10	96.40	96.10	-5.90	1	674
10:15:26	96.40	96.60	96.40	-5.60	2	673
10:14:25	96.30	96.60	96.30	-5.70	1	671
10:14:25	96.30	96.60	96.30	-5.70	1	670
10:13:06	96.20	96.70	96.20	-5.80	1	669
10:10:33	96.00	96.10	96.10	-5.90	1	668
10:10:33	95.80	96.10	96.10	-5.90	3	667
10:09:59	96.00	96.20	96.00	-6.00	1	664
10:09:57	96.10	96.40	96.10	-5.90	1	663
10:09:44	96.10	96.30	96.30	-5.70	1	662
10:09:41	96.10	96.30	96.10	-5.90	1	661
10:09:05	95.90	96.10	96.10	-5.90	1	660
10:09:05	96.00	96.10	96.10	-5.90	1	659
10:09:05	95.80	96.00	96.00	-6.00	3	658
10:08:52	95.80	96.00	96.00	-6.00	1	655
10:06:08	96.00	96.20	96.00	-6.00	1	654
10:04:32	95.90	96.10	96.10	-5.90	1	653
10:04:32	95.90	96.10	96.10	-5.90	1	652
10:04:32	95.80	96.10	96.10	-5.90	1	651
10:04:22	96.10	96.30	96.10	-5.90	3	650
10:03:47	95.80	96.00	96.00	-6.00	2	647
10:03:43	95.80	96.00	95.80	-6.20	2	645
10:02:59	95.70	96.00	95.70	-6.30	1	643
10:00:35	95.60	95.80	95.60	-6.40	1	642
10:00:35	95.70	95.90	95.70	-6.30	2	641
09:59:28	95.80	96.20	95.80	-6.20	1	639
09:56:24	95.80	96.00	95.80	-6.20	1	638
09:56:19	96.00	96.20	96.00	-6.00	5	637
09:55:44	96.30	96.50	96.30	-5.70	1	632
09:55:44	96.30	96.50	96.30	-5.70	4	631
09:55:20	96.30	96.50	96.30	-5.70	5	627
09:55:19	96.40	96.60	96.40	-5.60	1	622
09:55:19	96.40	96.60	96.40	-5.60	1	621
09:55:19	96.40	96.60	96.40	-5.60	1	620
09:55:10	96.50	96.70	96.50	-5.50	1	619
09:55:10	96.50	96.80	96.50	-5.50	1	618
09:55:10	96.50	96.80	96.50	-5.50	1	617
09:54:08	96.50	96.80	96.80	-5.20	1	616
09:53:14	96.40	96.70	96.70	-5.30	1	615
09:52:56	96.30	96.60	96.60	-5.40	1	614
09:51:55	96.50	96.60	96.50	-5.50	1	613
09:51:45	96.30	96.50	96.50	-5.50	1	612
09:51:45	96.30	96.50	96.50	-5.50	2	611
09:51:39	96.30	96.50	96.50	-5.50	1	609
09:51:37	96.10	96.40	96.40	-5.60	1	608
09:51:17	96.10	96.40	96.10	-5.90	1	607
09:50:54	95.90	96.00	96.00	-6.00	1	606
09:50:50	95.60	96.00	96.00	-6.00	1	605
09:49:38	96.00	96.20	96.00	-6.00	1	604
09:49:38	96.00	96.20	96.00	-6.00	1	603
09:49:30	96.20	96.30	96.20	-5.80	2	602
09:48:49	96.30	96.50	96.30	-5.70	1	600
09:48:22	96.20	96.50	96.50	-5.50	1	599
09:47:51	96.70	96.80	96.70	-5.30	1	598
09:47:29	96.70	96.80	96.80	-5.20	1	597
09:46:54	96.60	96.80	96.80	-5.20	1	596
09:46:50	96.50	96.60	96.60	-5.40	1	595
09:46:50	96.40	96.50	96.60	-5.40	2	594
09:46:50	96.40	96.50	96.50	-5.50	1	592
09:46:50	96.20	96.50	96.50	-5.50	1	591
09:46:43	96.20	96.30	96.30	-5.70	1	590
09:46:43	96.10	96.30	96.30	-5.70	1	589
09:46:12	96.00	96.30	96.00	-6.00	1	588
09:46:08	95.90	96.00	96.00	-6.00	1	587
09:46:08	95.90	96.00	96.00	-6.00	1	586
09:45:23	95.60	95.80	95.80	-6.20	3	585
09:44:34	95.50	95.70	95.70	-6.30	1	582
09:44:32	95.40	95.70	95.30	-6.70	1	581
09:44:32	95.40	95.70	95.40	-6.60	1	580
09:43:52	95.10	95.30	95.30	-6.70	3	579
09:43:27	95.20	95.30	95.20	-6.80	1	576
09:43:04	95.30	95.40	95.30	-6.70	1	575
09:43:03	95.40	95.60	95.40	-6.60	5	574
09:43:03	95.50	95.70	95.50	-6.50	1	569
09:42:23	95.40	95.50	95.50	-6.50	1	568
09:42:23	95.40	95.50	95.50	-6.50	2	567
09:42:23	95.40	95.50	95.50	-6.50	2	565
09:41:34	95.60	95.70	95.50	-6.50	1	563
09:41:34	95.60	95.70	95.60	-6.40	1	562
09:40:16	95.70	95.80	95.70	-6.30	1	561
09:40:16	95.70	95.80	95.70	-6.30	1	560
09:40:16	95.70	95.80	95.70	-6.30	1	559
09:40:16	95.70	95.80	95.70	-6.30	1	558
09:40:16	95.70	95.80	95.70	-6.30	1	557
09:40:16	95.70	95.80	95.70	-6.30	1	556
09:40:16	95.70	95.80	95.70	-6.30	1	555
09:40:16	95.70	95.80	95.70	-6.30	1	554
09:40:16	95.70	95.80	95.70	-6.30	4	553
09:39:15	95.80	96.20	95.80	-6.20	1	549
09:38:34	95.80	96.10	95.80	-6.20	1	548
09:37:04	95.80	96.00	95.80	-6.20	1	547
09:36:32	96.10	96.30	96.10	-5.90	4	546
09:36:27	96.20	96.40	96.20	-5.80	1	542
09:36:16	96.30	96.50	96.30	-5.70	1	541
09:36:16	96.30	96.50	96.30	-5.70	1	540
09:36:00	96.30	96.40	96.40	-5.60	2	539
09:35:15	96.20	96.50	96.50	-5.50	1	537
09:35:06	96.10	96.40	96.40	-5.60	1	536
09:35:06	96.30	96.50	96.30	-5.70	1	535
09:35:06	96.40	96.60	96.40	-5.60	3	534
09:35:06	96.50	96.60	96.50	-5.50	4	531
09:34:40	96.60	97.00	96.60	-5.40	1	527
09:33:30	96.50	96.70	96.50	-5.50	1	526
09:33:26	96.40	96.50	96.50	-5.50	1	525
09:33:22	96.40	96.50	96.40	-5.60	1	524
09:32:50	96.40	96.50	96.40	-5.60	1	523
09:32:50	96.50	96.60	96.50	-5.50	1	522
09:32:48	96.50	96.80	96.50	-5.50	2	521
09:32:36	96.60	96.90	96.60	-5.40	1	519
09:32:36	96.70	97.00	96.70	-5.30	5	518
09:32:31	96.70	97.00	97.00	-5.00	1	513
09:32:22	96.60	96.90	97.00	-5.00	1	512
09:32:22	96.60	96.90	96.90	-5.10	1	511
09:32:20	96.60	96.70	96.70	-5.30	1	510
09:32:09	96.60	96.90	96.90	-5.10	1	509
09:32:04	96.90	97.00	96.90	-5.10	1	508
09:32:00	96.20	96.30	96.90	-5.10	1	507
09:31:53	96.50	96.70	96.70	-5.30	3	506
09:31:38	96.40	96.50	96.50	-5.50	1	503
09:31:31	96.20	96.30	96.30	-5.70	1	502
09:31:31	96.20	96.30	96.30	-5.70	1	501
09:31:31	96.20	96.30	96.30	-5.70	2	500
09:31:19	96.00	96.30	96.30	-5.70	1	498
09:31:06	96.00	96.30	96.00	-6.00	1	497
09:30:41	95.80	96.30	95.80	-6.20	1	496
09:30:22	95.70	96.10	96.10	-5.90	1	495
09:30:12	96.00	96.20	96.00	-6.00	1	494
09:30:05	96.00	96.30	96.00	-6.00	1	493
09:30:01	96.20	96.30	96.20	-5.80	1	492
09:29:59	96.20	96.30	96.20	-5.80	1	491
09:29:50	96.00	96.20	96.20	-5.80	1	490
09:29:25	96.00	96.10	96.10	-5.90	2	489
09:29:10	95.80	96.00	96.00	-6.00	2	487
09:28:56	95.60	95.80	95.80	-6.20	1	485
09:28:29	95.50	95.70	95.70	-6.30	1	484
09:28:06	95.60	95.70	95.60	-6.40	1	483
09:28:00	95.60	95.70	95.70	-6.30	4	482
09:27:42	95.60	95.70	95.70	-6.30	1	478
09:27:15	95.50	95.60	95.60	-6.40	1	477
09:27:09	95.50	95.60	95.60	-6.40	1	476
09:26:56	95.10	95.30	95.30	-6.70	1	475
09:26:50	94.90	95.20	95.20	-6.80	1	474
09:26:50	94.90	95.20	95.20	-6.80	1	473
09:25:37	95.00	95.20	95.00	-7.00	1	472
09:25:37	95.10	95.20	95.10	-6.90	1	471
09:25:24	95.20	95.40	95.20	-6.80	1	470
09:25:21	95.30	95.50	95.30	-6.70	1	469
09:25:18	95.50	95.70	95.50	-6.50	1	468
09:25:00	95.50	95.70	95.70	-6.30	1	467
09:24:40	95.30	95.70	95.70	-6.30	1	466
09:24:33	95.30	95.60	95.60	-6.40	1	465
09:24:22	95.00	95.30	95.30	-6.70	1	464
09:24:10	94.70	95.10	95.10	-6.90	1	463
09:24:06	94.70	95.00	95.00	-7.00	1	462
09:23:46	94.60	95.10	94.60	-7.40	1	461
09:23:35	94.60	94.70	94.70	-7.30	1	460
09:23:27	94.60	94.70	94.70	-7.30	1	459
09:23:25	94.70	95.00	94.70	-7.30	1	458
09:23:04	94.60	95.00	94.60	-7.40	1	457
09:22:13	94.40	94.50	94.50	-7.50	1	456
09:22:00	94.50	94.80	94.80	-7.20	1	455
09:21:46	94.50	94.80	94.50	-7.50	1	454
09:21:41	94.40	94.70	94.70	-7.30	1	453
09:21:37	94.50	94.70	94.50	-7.50	1	452
09:21:30	94.30	94.50	94.50	-7.50	1	451
09:21:20	94.40	94.50	94.40	-7.60	3	450
09:21:13	94.40	94.70	94.30	-7.70	1	447
09:21:13	94.40	94.70	94.40	-7.60	1	446
09:21:12	94.50	94.80	94.50	-7.50	1	445
09:21:07	94.60	94.80	94.30	-7.70	2	444
09:21:07	94.60	94.80	94.40	-7.60	1	442
09:21:07	94.60	94.80	94.60	-7.40	1	441
09:21:04	94.70	94.90	94.70	-7.30	3	440
09:21:00	94.70	95.00	94.60	-7.40	1	437
09:21:00	94.70	95.00	94.70	-7.30	1	436
09:21:00	94.60	94.70	94.60	-7.40	2	435
09:21:00	94.30	94.50	94.60	-7.40	2	433
09:21:00	94.30	94.50	94.50	-7.50	2	431
09:21:00	94.30	94.40	94.40	-7.60	2	429
09:20:48	94.50	94.60	94.50	-7.50	4	427
09:20:48	94.50	94.60	94.50	-7.50	3	423
09:20:48	94.50	94.60	94.50	-7.50	3	420
09:20:48	94.50	94.60	94.50	-7.50	2	417
09:20:42	94.70	94.80	94.70	-7.30	1	415
09:20:24	95.00	95.20	95.00	-7.00	5	414
09:20:24	95.10	95.20	95.10	-6.90	1	409
09:20:21	95.20	95.30	95.20	-6.80	2	408
09:19:44	95.50	95.70	95.50	-6.50	1	406
09:19:37	95.50	95.70	95.50	-6.50	1	405
09:19:14	95.70	96.00	95.70	-6.30	1	404
09:18:12	95.20	95.70	95.70	-6.30	1	403
09:17:23	95.10	95.70	95.80	-6.20	1	402
09:17:23	95.10	95.70	95.70	-6.30	1	401
09:17:15	94.70	95.00	95.00	-7.00	3	400
09:17:15	94.70	95.00	95.00	-7.00	2	397
09:17:15	94.60	95.00	95.00	-7.00	2	395
09:16:47	94.50	94.70	94.70	-7.30	1	393
09:16:47	94.60	94.70	94.60	-7.40	2	392
09:16:44	94.60	95.10	94.70	-7.30	1	390
09:16:35	94.70	95.00	94.70	-7.30	2	389
09:16:32	94.70	95.00	94.70	-7.30	1	387
09:16:31	94.60	94.70	94.70	-7.30	1	386
09:15:59	94.50	95.00	95.00	-7.00	1	385
09:15:24	94.60	95.20	95.30	-6.70	1	384
09:15:24	94.60	95.20	95.20	-6.80	1	383
09:15:22	94.60	95.10	95.10	-6.90	1	382
09:15:17	94.70	95.10	94.70	-7.30	1	381
09:15:01	94.80	95.00	94.80	-7.20	8	380
09:14:43	94.80	95.10	95.10	-6.90	1	372
09:14:32	94.60	95.20	95.20	-6.80	1	371
09:14:27	94.60	95.10	94.50	-7.50	1	370
09:14:27	94.60	95.10	94.60	-7.40	1	369
09:14:27	95.00	95.50	95.00	-7.00	1	368
09:14:27	94.80	95.30	95.30	-6.70	2	367
09:14:23	94.70	95.00	95.00	-7.00	2	365
09:14:22	94.50	94.90	94.90	-7.10	1	363
09:14:16	94.50	95.00	94.50	-7.50	1	362
09:14:06	94.50	95.00	94.50	-7.50	1	361
09:13:53	94.70	95.00	94.50	-7.50	3	360
09:13:53	94.70	95.00	94.60	-7.40	3	357
09:13:53	94.70	95.00	94.70	-7.30	4	354
09:13:49	94.80	95.10	94.80	-7.20	1	350
09:13:45	94.70	95.00	95.00	-7.00	3	349
09:13:29	94.80	95.00	94.80	-7.20	6	346
09:13:29	94.70	95.00	94.80	-7.20	2	340
09:13:15	94.80	95.00	94.80	-7.20	1	338
09:13:12	94.70	95.00	94.70	-7.30	2	337
09:13:00	94.60	94.90	94.90	-7.10	2	335
09:12:31	94.50	94.90	94.50	-7.50	1	333
09:12:29	94.50	94.80	94.50	-7.50	1	332
09:12:28	94.50	94.90	94.50	-7.50	2	331
09:12:27	94.50	94.90	94.50	-7.50	1	329
09:12:16	94.50	95.00	94.50	-7.50	1	328
09:12:15	95.00	95.20	95.00	-7.00	3	327
09:12:15	95.00	95.20	95.00	-7.00	3	324
09:12:15	95.10	95.20	95.10	-6.90	2	321
09:12:15	95.10	95.20	95.10	-6.90	1	319
09:11:56	95.30	95.40	95.30	-6.70	1	318
09:11:49	95.40	95.70	95.40	-6.60	1	317
09:11:49	95.40	95.70	95.40	-6.60	2	316
09:11:49	95.50	95.80	95.50	-6.50	8	314
09:11:49	95.50	95.80	95.50	-6.50	1	306
09:11:47	95.60	95.80	95.60	-6.40	2	305
09:11:37	95.70	96.00	95.70	-6.30	2	303
09:11:00	95.50	95.90	95.90	-6.10	2	301
09:11:00	95.50	95.80	95.80	-6.20	2	299
09:10:59	95.60	96.00	95.60	-6.40	13	297
09:10:53	96.50	96.70	95.80	-6.20	1	284
09:10:49	95.80	96.00	95.80	-6.20	1	283
09:10:40	96.00	96.30	96.00	-6.00	1	282
09:10:40	96.10	96.40	96.10	-5.90	2	281
09:10:38	96.20	96.40	96.20	-5.80	5	279
09:10:38	96.30	96.50	96.30	-5.70	3	274
09:10:26	96.40	96.70	96.40	-5.60	3	271
09:10:07	96.30	96.70	96.30	-5.70	3	268
09:10:07	96.10	96.30	96.90	-5.10	1	265
09:10:07	96.10	96.30	96.80	-5.20	4	264
09:10:07	96.10	96.30	96.70	-5.30	2	260
09:10:07	96.10	96.30	96.60	-5.40	2	258
09:10:07	96.10	96.30	96.30	-5.70	1	256
09:10:05	95.90	96.20	96.20	-5.80	1	255
09:10:02	96.10	96.20	96.10	-5.90	1	254
09:09:57	96.00	96.60	96.00	-6.00	11	253
09:09:57	96.00	96.50	96.00	-6.00	1	242
09:09:52	96.10	96.70	96.10	-5.90	1	241
09:09:52	96.30	96.70	96.30	-5.70	2	240
09:09:51	96.50	96.80	96.50	-5.50	1	238
09:09:51	96.50	96.80	96.50	-5.50	1	237
09:09:46	96.30	96.70	96.70	-5.30	2	236
09:09:44	96.40	96.80	96.40	-5.60	2	234
09:09:33	96.60	96.80	96.50	-5.50	2	232
09:09:33	96.60	96.80	96.60	-5.40	1	230
09:09:20	96.50	96.90	96.50	-5.50	1	229
09:09:16	96.60	97.00	96.60	-5.40	1	228
09:09:13	96.50	96.70	97.10	-4.90	1	227
09:09:13	96.50	96.70	96.90	-5.10	3	226
09:09:13	96.50	96.70	96.80	-5.20	2	223
09:09:13	96.50	96.70	96.70	-5.30	4	221
09:09:10	96.50	96.80	96.50	-5.50	3	217
09:09:08	96.60	97.00	96.60	-5.40	2	214
09:09:00	96.60	97.10	96.60	-5.40	1	212
09:09:00	97.00	97.10	97.00	-5.00	2	211
09:09:00	96.60	97.00	97.00	-5.00	2	209
09:09:00	96.60	96.80	96.90	-5.10	2	207
09:09:00	96.60	96.80	96.80	-5.20	2	205
09:08:32	96.50	96.90	96.50	-5.50	2	203
09:08:28	97.50	98.00	96.80	-5.20	1	201
09:08:22	96.90	97.20	96.90	-5.10	1	200
09:08:20	97.00	97.30	97.00	-5.00	4	199
09:08:20	97.10	97.40	97.10	-4.90	1	195
09:08:20	97.20	97.40	97.20	-4.80	1	194
09:08:17	97.20	97.30	97.30	-4.70	1	193
09:08:16	97.30	97.40	97.30	-4.70	1	192
09:08:16	97.30	97.50	97.30	-4.70	1	191
09:08:10	97.40	97.60	97.40	-4.60	1	190
09:08:10	97.50	97.80	97.50	-4.50	2	189
09:08:10	97.60	97.80	97.60	-4.40	2	187
09:07:55	97.30	97.50	97.50	-4.50	1	185
09:07:34	97.60	98.00	97.60	-4.40	2	184
09:07:33	97.40	97.60	97.60	-4.40	2	182
09:06:54	96.90	97.50	97.50	-4.50	1	180
09:06:53	97.30	97.70	97.30	-4.70	1	179
09:06:52	97.50	97.80	97.50	-4.50	1	178
09:06:32	97.50	98.00	97.50	-4.50	1	177
09:06:32	97.20	97.50	97.50	-4.50	2	176
09:06:32	97.10	97.30	97.30	-4.70	1	174
09:06:27	96.80	97.30	97.30	-4.70	1	173
09:06:21	96.90	97.30	96.90	-5.10	1	172
09:06:17	96.70	96.80	96.80	-5.20	1	171
09:06:14	96.70	96.80	96.80	-5.20	1	170
09:06:11	97.10	97.20	97.10	-4.90	1	169
09:06:11	96.70	97.30	96.70	-5.30	1	168
09:06:11	96.70	97.00	97.00	-5.00	1	167
09:06:05	96.80	97.40	96.80	-5.20	1	166
09:06:05	96.80	97.40	96.80	-5.20	1	165
09:06:05	97.00	97.40	97.00	-5.00	3	164
09:06:05	97.20	97.30	97.20	-4.80	1	161
09:06:02	97.10	97.40	97.10	-4.90	1	160
09:06:01	97.50	97.70	97.10	-4.90	2	159
09:05:57	97.20	97.50	97.20	-4.80	3	157
09:05:49	97.30	97.50	97.30	-4.70	1	154
09:05:45	97.50	97.70	97.50	-4.50	2	153
09:05:41	97.70	98.00	97.70	-4.30	1	151
09:05:41	97.50	97.70	97.70	-4.30	1	150
09:05:14	97.50	97.70	97.50	-4.50	7	149
09:05:14	97.70	98.10	97.70	-4.30	1	142
09:05:14	97.80	98.20	97.80	-4.20	8	141
09:05:14	97.90	98.30	97.90	-4.10	1	133
09:04:52	98.80	99.00	98.80	-3.20	1	132
09:04:52	97.80	98.10	98.60	-3.40	2	131
09:04:52	97.80	98.10	98.50	-3.50	1	129
09:04:52	97.80	98.10	98.40	-3.60	1	128
09:04:52	97.80	98.10	98.30	-3.70	1	127
09:04:52	97.80	98.10	98.20	-3.80	3	126
09:04:52	97.80	98.10	98.10	-3.90	1	123
09:04:45	97.80	98.20	97.90	-4.10	2	122
09:04:25	97.90	98.20	97.90	-4.10	1	120
09:04:21	98.00	98.20	98.00	-4.00	1	119
09:04:16	98.00	98.20	98.00	-4.00	2	118
09:04:14	98.10	98.30	98.10	-3.90	1	116
09:04:08	98.10	98.40	98.10	-3.90	1	115
09:04:05	98.20	98.50	98.20	-3.80	1	114
09:04:00	98.10	98.40	98.40	-3.60	1	113
09:04:00	98.10	98.30	98.30	-3.70	1	112
09:03:58	98.20	98.40	98.20	-3.80	1	111
09:03:56	98.20	98.30	98.30	-3.70	1	110
09:03:56	98.20	98.30	98.30	-3.70	1	109
09:03:53	98.30	98.40	98.30	-3.70	3	108
09:03:48	98.40	98.50	98.40	-3.60	2	105
09:03:43	98.40	98.50	98.40	-3.60	1	103
09:03:05	98.00	98.30	98.30	-3.70	2	102
09:03:05	98.10	98.50	98.10	-3.90	1	100
09:02:56	98.30	98.70	98.30	-3.70	1	99
09:02:55	98.30	98.50	98.50	-3.50	1	98
09:02:52	98.50	98.80	98.50	-3.50	1	97
09:02:52	98.60	98.90	98.60	-3.40	9	96
09:02:51	98.60	98.90	98.90	-3.10	1	87
09:02:36	98.50	98.60	98.60	-3.40	1	86
09:02:29	98.40	98.50	98.50	-3.50	1	85
09:02:22	98.30	98.40	98.40	-3.60	1	84
09:02:21	98.30	98.40	98.40	-3.60	1	83
09:02:06	98.10	98.20	98.20	-3.80	2	82
09:02:00	97.80	98.20	98.20	-3.80	1	80
09:01:57	97.80	98.10	97.80	-4.20	1	79
09:01:57	97.90	98.20	97.90	-4.10	1	78
09:01:49	98.00	98.40	98.00	-4.00	1	77
09:01:47	98.20	98.40	98.20	-3.80	2	76
09:01:46	98.40	98.50	98.40	-3.60	1	74
09:01:44	98.50	98.60	98.50	-3.50	1	73
09:01:44	98.50	98.60	98.50	-3.50	1	72
09:01:40	98.60	98.80	98.60	-3.40	1	71
09:01:36	98.60	99.00	98.60	-3.40	2	70
09:01:32	98.60	99.00	98.60	-3.40	1	68
09:01:30	98.80	99.00	98.80	-3.20	1	67
09:01:30	98.80	99.00	98.80	-3.20	1	66
09:01:30	98.80	99.00	98.80	-3.20	7	65
09:01:27	99.00	99.10	99.00	-3.00	1	58
09:01:22	98.80	99.20	99.20	-2.80	1	57
09:01:21	99.00	99.20	99.00	-3.00	1	56
09:01:16	99.00	99.20	99.00	-3.00	4	55
09:01:09	99.20	99.40	99.20	-2.80	1	51
09:00:56	99.20	99.40	99.20	-2.80	7	50
09:00:43	99.20	99.60	99.20	-2.80	1	43
09:00:42	99.30	99.60	99.30	-2.70	2	42
09:00:42	99.30	99.50	99.30	-2.70	1	40
09:00:42	99.20	99.30	99.30	-2.70	1	39
09:00:42	99.30	99.60	99.30	-2.70	4	38
09:00:36	99.50	99.60	99.50	-2.50	1	34
09:00:34	99.60	99.70	99.70	-2.30	1	33
09:00:34	99.60	99.80	99.60	-2.40	5	32
09:00:32	99.80	100.00	99.80	-2.20	1	27
09:00:24	99.80	100.00	99.80	-2.20	1	26
09:00:24	99.90	100.50	99.90	-2.10	4	25
09:00:21	100.00	100.50	100.00	-2.00	1	21
09:00:12	--	--	100.00	-2.00	20	20

　

其他人也逛...

Apple iPhone 18 Pro (256GB)

AirPods 5 配備無線充電盒

【享樂券】統一超商50元虛擬商品卡_電子憑證

PChome 購物儲值3,000元

App Store Card $ 2000 - 數位序號

Apple Watch Series 12 GPS 46mm 鋁金屬錶殼

群加 PowerSync 六開六插防雷擊抗搖擺延長線/1.8m(TPS366AN9018)

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

App Store Card $ 2000 - 數位序號

SHISEIDO資生堂百優精純乳霜(75ml)

Apple iPhone 18 Pro (256GB)

MyCard 3000點虛擬點數卡

萬家福/樂家康5075元好禮即享券(餘額型)

EarPods 具備 USB-C 耳機接頭

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

【盤後焦點】台股續挫1374點摜...

櫃買跌6.41%　櫃買中心籲理性分...

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

‧衛星通訊是國安問題　業者盼太...
‧經部：AI需求帶旺玻璃纖維產業...
‧三大法人賣超台股1234.56億元

加密貨幣

比特幣BTC	76097.56	-1,247.49	-1.61%
以太幣ETH	2254.13	-18.60	-0.82%
瑞波幣XRP	1.24	-0.04	-2.92%
比特幣現金BCH	276.14	1.58	0.57%
萊特幣LTC	51.66	-2.68	-4.94%
卡達幣ADA	0.182116	-0.01	-4.32%
波場幣TRX	0.316322	-0.01	-1.58%
恆星幣XLM	0.152796	-0.01	-5.86%

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。