最新[公告] 宇智:公告本公司董事會通過115年第三季合併財務報告熱門[公告] 和潤企業:公告本公司董事會決議通過發行普通公司債相關事宜

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...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

AirTag (2ND GENERATION) 4 PACK

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

PChome 購物儲值3,000元

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

App Store Card $ 3000 - 數位序號

【享樂券】全家虛擬禮物卡50元

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

NS2《薩爾達傳說時之笛》

DJI OSMO POCKET 4 全能套裝

App Store Card $ 6000 - 數位序號

MyCard 3290點虛擬點數卡

羅技 MX Master 4 無線滑鼠

Apple iPhone 18 Pro Max (512GB)

Samsung Galaxy A17 5G (8G/128G)

新台幣貶5.5分　收32.876元

經部A+計畫通過3案　鈺祥獲補助...

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

‧經部：AI需求帶旺玻璃纖維產業...
‧鴻海10月營收達1.3兆再創新高　...
‧衛星通訊是國安問題　業者盼太...

加密貨幣

比特幣BTC	75884.09	-1,460.96	-1.89%
以太幣ETH	2243.45	-29.28	-1.29%
瑞波幣XRP	1.23	-0.05	-3.71%
比特幣現金BCH	274.32	-0.24	-0.09%
萊特幣LTC	52.03	-2.31	-4.26%
卡達幣ADA	0.182537	-0.01	-4.10%
波場幣TRX	0.317382	0.00	-1.25%
恆星幣XLM	0.153523	-0.01	-5.41%

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。