最新[公告] 耐特:公告更正本公司114年7月至115年7月背書保證資訊揭露明細表。熱門[公告] 青雲:本公司董事辭職

更新報價

美利達 (9914) 上市

86.20 ▲+1.70 +2.01% 1.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	2,061	86.10	6	86.20	5	84.60	87.80	84.00	84.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	86.00	86.10	86.20	+1.70	57	2061
13:24:58	86.10	86.20	86.20	+1.70	1	2004
13:24:58	86.00	86.10	86.10	+1.60	2	2003
13:24:54	86.00	86.10	86.10	+1.60	1	2001
13:24:50	86.00	86.10	86.10	+1.60	1	2000
13:24:50	86.00	86.10	86.10	+1.60	1	1999
13:24:42	86.00	86.10	86.10	+1.60	1	1998
13:24:34	86.00	86.10	86.00	+1.50	1	1997
13:24:10	86.00	86.10	86.00	+1.50	1	1996
13:24:09	86.00	86.10	86.10	+1.60	1	1995
13:24:07	86.00	86.10	86.10	+1.60	5	1994
13:24:06	86.00	86.10	86.00	+1.50	1	1989
13:23:45	86.00	86.10	86.10	+1.60	1	1988
13:23:43	86.00	86.10	86.00	+1.50	3	1987
13:23:42	86.00	86.10	86.00	+1.50	5	1984
13:23:32	86.00	86.10	86.00	+1.50	1	1979
13:22:44	86.10	86.20	86.10	+1.60	5	1978
13:22:44	86.10	86.20	86.10	+1.60	1	1973
13:22:22	86.20	86.30	86.20	+1.70	1	1972
13:21:52	86.20	86.30	86.20	+1.70	1	1971
13:21:52	86.30	86.40	86.30	+1.80	5	1970
13:21:23	86.10	86.30	86.30	+1.80	1	1965
13:21:23	86.10	86.20	86.20	+1.70	1	1964
13:20:30	86.10	86.20	86.20	+1.70	2	1963
13:20:30	86.00	86.10	86.10	+1.60	4	1961
13:20:21	86.00	86.10	86.10	+1.60	1	1957
13:20:15	85.90	86.00	86.00	+1.50	1	1956
13:19:33	85.90	86.00	86.00	+1.50	6	1955
13:19:22	85.90	86.00	85.90	+1.40	3	1949
13:19:13	85.90	86.00	85.90	+1.40	1	1946
13:18:19	85.70	85.90	85.90	+1.40	2	1945
13:18:18	85.70	85.90	85.70	+1.20	1	1943
13:18:17	85.70	85.80	85.80	+1.30	1	1942
13:18:17	85.70	85.80	85.80	+1.30	7	1941
13:18:09	85.60	85.80	85.60	+1.10	1	1934
13:18:03	85.60	85.80	85.60	+1.10	1	1933
13:18:00	85.60	85.70	85.70	+1.20	1	1932
13:17:52	85.60	85.70	85.60	+1.10	2	1931
13:17:46	85.60	85.70	85.60	+1.10	1	1929
13:17:37	85.70	85.90	85.70	+1.20	7	1928
13:17:19	85.70	85.90	85.90	+1.40	1	1921
13:17:09	85.70	85.90	85.90	+1.40	1	1920
13:17:05	85.80	85.90	85.80	+1.30	1	1919
13:16:55	85.70	85.90	85.90	+1.40	1	1918
13:16:46	85.80	85.90	85.80	+1.30	3	1917
13:16:25	85.70	85.80	85.80	+1.30	9	1914
13:16:12	85.70	85.80	85.80	+1.30	1	1905
13:15:48	85.80	85.90	85.80	+1.30	1	1904
13:15:27	85.80	86.00	86.00	+1.50	1	1903
13:15:27	85.90	86.00	85.90	+1.40	1	1902
13:15:27	85.90	86.00	85.90	+1.40	1	1901
13:15:27	86.00	86.10	86.00	+1.50	16	1900
13:15:16	86.10	86.20	86.10	+1.60	1	1884
13:15:15	86.10	86.30	86.10	+1.60	1	1883
13:15:13	86.20	86.30	86.20	+1.70	1	1882
13:15:13	86.20	86.40	86.20	+1.70	2	1881
13:15:13	86.30	86.40	86.20	+1.70	9	1879
13:15:13	86.30	86.40	86.30	+1.80	1	1870
13:15:13	86.40	86.50	86.40	+1.90	1	1869
13:15:13	86.40	86.50	86.40	+1.90	2	1868
13:15:00	86.40	86.50	86.50	+2.00	1	1866
13:14:36	86.40	86.50	86.50	+2.00	1	1865
13:14:36	86.50	86.60	86.50	+2.00	3	1864
13:14:36	86.50	86.60	86.50	+2.00	14	1861
13:14:32	86.50	86.70	86.50	+2.00	1	1847
13:14:32	86.60	86.70	86.60	+2.10	2	1846
13:14:32	86.60	86.70	86.60	+2.10	5	1844
13:14:21	86.40	86.60	86.60	+2.10	1	1839
13:14:19	86.40	86.60	86.60	+2.10	1	1838
13:14:19	86.60	86.70	86.60	+2.10	2	1837
13:14:18	86.40	86.60	86.60	+2.10	4	1835
13:14:17	86.40	86.50	86.50	+2.00	2	1831
13:14:13	86.40	86.50	86.50	+2.00	2	1829
13:14:13	86.40	86.50	86.50	+2.00	4	1827
13:13:27	86.40	86.50	86.50	+2.00	1	1823
13:12:18	86.30	86.50	86.50	+2.00	1	1822
13:12:18	86.40	86.50	86.40	+1.90	2	1821
13:12:09	86.40	86.50	86.50	+2.00	3	1819
13:12:09	86.40	86.50	86.40	+1.90	1	1816
13:12:07	86.30	86.40	86.40	+1.90	1	1815
13:12:07	86.30	86.40	86.40	+1.90	11	1814
13:12:07	86.40	86.50	86.40	+1.90	7	1803
13:12:07	86.40	86.50	86.40	+1.90	3	1796
13:11:38	86.40	86.50	86.50	+2.00	2	1793
13:11:38	86.40	86.50	86.50	+2.00	1	1791
13:11:11	86.40	86.50	86.40	+1.90	1	1790
13:10:52	86.40	86.50	86.40	+1.90	1	1789
13:10:24	86.40	86.50	86.40	+1.90	1	1788
13:09:52	86.40	86.50	86.40	+1.90	1	1787
13:09:46	86.40	86.50	86.50	+2.00	1	1786
13:08:15	86.40	86.60	86.60	+2.10	1	1785
13:08:13	86.50	86.60	86.50	+2.00	2	1784
13:08:13	86.50	86.60	86.50	+2.00	3	1782
13:07:54	86.50	86.60	86.60	+2.10	1	1779
13:07:53	86.40	86.50	86.50	+2.00	1	1778
13:07:52	86.40	86.50	86.40	+1.90	2	1777
13:07:51	86.40	86.50	86.40	+1.90	1	1775
13:07:51	86.50	86.60	86.50	+2.00	5	1774
13:07:51	86.50	86.60	86.50	+2.00	2	1769
13:07:36	86.50	86.60	86.50	+2.00	1	1767
13:07:12	86.50	86.60	86.50	+2.00	1	1766
13:07:10	86.50	86.60	86.50	+2.00	1	1765
13:06:57	86.50	86.60	86.50	+2.00	1	1764
13:06:34	86.50	86.60	86.50	+2.00	4	1763
13:06:03	86.50	86.60	86.60	+2.10	1	1759
13:06:03	86.50	86.60	86.60	+2.10	1	1758
13:05:56	86.50	86.60	86.50	+2.00	1	1757
13:05:44	86.60	86.70	86.60	+2.10	1	1756
13:05:33	86.60	86.70	86.60	+2.10	1	1755
13:05:28	86.60	86.70	86.60	+2.10	2	1754
13:04:55	86.50	86.70	86.50	+2.00	4	1752
13:04:41	86.50	86.70	86.50	+2.00	5	1748
13:04:08	86.60	86.70	86.60	+2.10	1	1743
13:03:08	86.50	86.70	86.50	+2.00	1	1742
13:02:53	86.50	86.70	86.50	+2.00	1	1741
13:02:52	86.60	86.80	86.60	+2.10	2	1740
13:02:52	86.50	86.70	86.70	+2.20	18	1738
13:02:37	86.50	86.70	86.50	+2.00	1	1720
13:02:36	86.50	86.70	86.70	+2.20	2	1719
13:02:34	86.50	86.70	86.50	+2.00	2	1717
13:02:34	86.50	86.60	86.60	+2.10	1	1715
13:02:34	86.50	86.60	86.60	+2.10	5	1714
13:02:12	86.40	86.60	86.60	+2.10	1	1709
13:01:47	86.50	86.70	86.70	+2.20	2	1708
13:01:47	86.60	86.70	86.60	+2.10	1	1706
13:01:47	86.40	86.60	86.60	+2.10	4	1705
13:01:46	86.40	86.60	86.60	+2.10	3	1701
13:01:44	86.40	86.50	86.50	+2.00	1	1698
13:01:44	86.40	86.50	86.50	+2.00	2	1697
13:01:44	86.50	86.60	86.50	+2.00	3	1695
13:01:44	86.40	86.50	86.50	+2.00	5	1692
13:01:44	86.40	86.50	86.50	+2.00	5	1687
13:01:24	86.40	86.50	86.40	+1.90	8	1682
13:01:24	86.40	86.50	86.40	+1.90	1	1674
13:01:15	86.40	86.50	86.40	+1.90	2	1673
13:01:14	86.40	86.50	86.40	+1.90	1	1671
13:01:14	86.50	86.60	86.50	+2.00	4	1670
13:01:14	86.50	86.60	86.50	+2.00	9	1666
13:00:45	86.50	86.60	86.50	+2.00	1	1657
12:59:36	86.50	86.60	86.50	+2.00	1	1656
12:59:35	86.50	86.60	86.50	+2.00	3	1655
12:59:18	86.50	86.60	86.50	+2.00	5	1652
12:58:17	86.50	86.60	86.50	+2.00	1	1647
12:56:20	86.50	86.60	86.60	+2.10	1	1646
12:54:28	86.50	86.60	86.50	+2.00	1	1645
12:53:42	86.50	86.60	86.50	+2.00	1	1644
12:53:38	86.50	86.60	86.50	+2.00	1	1643
12:52:59	86.50	86.60	86.50	+2.00	1	1642
12:52:01	86.50	86.60	86.50	+2.00	1	1641
12:51:57	86.50	86.60	86.50	+2.00	3	1640
12:51:33	86.50	86.60	86.60	+2.10	2	1637
12:51:33	86.50	86.60	86.60	+2.10	2	1635
12:51:07	86.50	86.60	86.50	+2.00	1	1633
12:50:29	86.50	86.70	86.50	+2.00	1	1632
12:50:01	86.50	86.70	86.50	+2.00	1	1631
12:49:58	86.50	86.60	86.60	+2.10	1	1630
12:49:58	86.50	86.60	86.60	+2.10	5	1629
12:49:46	86.60	86.70	86.60	+2.10	4	1624
12:49:46	86.60	86.70	86.60	+2.10	1	1620
12:48:54	86.60	86.70	86.60	+2.10	1	1619
12:47:38	86.60	86.90	86.60	+2.10	1	1618
12:47:25	86.60	86.80	86.80	+2.30	1	1617
12:47:23	86.60	86.80	86.80	+2.30	1	1616
12:47:23	86.80	86.90	86.80	+2.30	2	1615
12:47:23	86.60	86.80	86.80	+2.30	2	1613
12:46:58	86.80	86.90	86.80	+2.30	1	1611
12:46:58	86.60	86.70	86.70	+2.20	3	1610
12:46:33	86.60	86.70	86.60	+2.10	1	1607
12:45:35	86.60	86.80	86.80	+2.30	1	1606
12:45:35	86.60	86.80	86.80	+2.30	1	1605
12:45:13	86.60	86.80	86.80	+2.30	1	1604
12:45:05	86.60	86.70	86.70	+2.20	1	1603
12:45:05	86.60	86.70	86.70	+2.20	1	1602
12:44:40	86.50	86.70	86.50	+2.00	1	1601
12:44:39	86.60	86.70	86.70	+2.20	6	1600
12:44:37	86.50	86.60	86.60	+2.10	1	1594
12:44:37	86.50	86.60	86.60	+2.10	14	1593
12:44:04	86.50	86.60	86.50	+2.00	1	1579
12:43:59	86.50	86.60	86.60	+2.10	1	1578
12:43:03	86.50	86.70	86.50	+2.00	1	1577
12:42:58	86.50	86.70	86.50	+2.00	1	1576
12:42:36	86.60	86.70	86.60	+2.10	2	1575
12:42:09	86.60	86.70	86.60	+2.10	1	1573
12:41:58	86.60	86.70	86.60	+2.10	1	1572
12:41:34	86.60	86.70	86.70	+2.20	3	1571
12:41:34	86.60	86.70	86.70	+2.20	5	1568
12:41:21	86.60	86.70	86.60	+2.10	1	1563
12:41:20	86.60	86.70	86.60	+2.10	1	1562
12:41:14	86.60	86.80	86.80	+2.30	2	1561
12:41:12	86.60	86.80	86.80	+2.30	1	1559
12:41:10	86.60	86.80	86.60	+2.10	2	1558
12:40:58	86.60	86.70	86.60	+2.10	1	1556
12:40:42	86.60	86.70	86.60	+2.10	1	1555
12:40:26	86.60	86.80	86.60	+2.10	1	1554
12:40:03	86.60	86.80	86.60	+2.10	1	1553
12:39:58	86.60	86.70	86.60	+2.10	1	1552
12:38:58	86.60	86.70	86.60	+2.10	1	1551
12:38:15	86.60	86.70	86.70	+2.20	1	1550
12:37:38	86.60	86.80	86.80	+2.30	1	1549
12:37:37	86.60	86.70	86.70	+2.20	2	1548
12:37:18	86.60	86.70	86.70	+2.20	1	1546
12:37:18	86.70	86.80	86.70	+2.20	1	1545
12:37:16	86.70	86.80	86.70	+2.20	1	1544
12:37:15	86.80	86.90	86.80	+2.30	3	1543
12:37:07	86.80	86.90	86.80	+2.30	1	1540
12:36:50	86.80	87.10	86.80	+2.30	3	1539
12:36:35	86.80	87.00	87.00	+2.50	6	1536
12:36:35	86.70	86.90	86.90	+2.40	14	1530
12:36:30	86.70	86.80	86.80	+2.30	1	1516
12:36:29	86.70	86.80	86.70	+2.20	1	1515
12:36:28	86.50	86.70	86.70	+2.20	2	1514
12:36:14	86.50	86.70	86.70	+2.20	2	1512
12:36:14	86.50	86.60	86.60	+2.10	5	1510
12:35:58	86.50	86.60	86.50	+2.00	1	1505
12:35:25	86.50	86.60	86.60	+2.10	3	1504
12:35:18	86.50	86.60	86.50	+2.00	1	1501
12:34:58	86.50	86.60	86.50	+2.00	1	1500
12:34:34	86.50	86.60	86.60	+2.10	1	1499
12:34:24	86.60	86.70	86.60	+2.10	1	1498
12:34:24	86.60	86.70	86.60	+2.10	3	1497
12:34:24	86.60	86.70	86.60	+2.10	4	1494
12:34:24	86.60	86.70	86.60	+2.10	2	1490
12:34:13	86.60	86.80	86.60	+2.10	1	1488
12:34:12	86.60	86.90	86.60	+2.10	5	1487
12:34:12	86.60	86.80	86.80	+2.30	1	1482
12:34:11	86.80	86.90	86.80	+2.30	1	1481
12:34:11	86.70	86.80	86.80	+2.30	1	1480
12:34:11	86.60	86.70	86.70	+2.20	6	1479
12:34:11	86.60	86.70	86.70	+2.20	2	1473
12:33:58	86.60	86.70	86.60	+2.10	1	1471
12:33:40	86.60	86.80	86.80	+2.30	3	1470
12:33:40	86.60	86.70	86.70	+2.20	2	1467
12:33:34	86.60	86.70	86.60	+2.10	1	1465
12:33:22	86.60	86.80	86.60	+2.10	2	1464
12:31:22	86.60	86.90	86.90	+2.40	1	1462
12:30:45	86.60	86.70	86.70	+2.20	1	1461
12:29:54	86.80	86.90	86.90	+2.40	2	1460
12:29:52	86.70	86.80	86.80	+2.30	1	1458
12:29:52	86.60	86.70	86.70	+2.20	6	1457
12:29:32	86.60	86.70	86.70	+2.20	2	1451
12:29:32	86.60	86.70	86.70	+2.20	5	1449
12:26:14	86.60	86.80	86.80	+2.30	1	1444
12:26:14	86.60	86.70	86.70	+2.20	1	1443
12:23:15	86.70	86.80	86.70	+2.20	1	1442
12:22:14	86.60	86.80	86.80	+2.30	1	1441
12:22:14	86.60	86.70	86.70	+2.20	1	1440
12:21:30	86.60	86.80	86.60	+2.10	1	1439
12:20:30	86.70	86.90	86.70	+2.20	1	1438
12:19:30	86.70	86.80	86.80	+2.30	1	1437
12:19:30	86.70	86.80	86.70	+2.20	1	1436
12:18:16	86.70	86.80	86.80	+2.30	1	1435
12:18:16	86.60	86.80	86.80	+2.30	2	1434
12:18:16	86.60	86.80	86.80	+2.30	5	1432
12:18:00	86.70	86.80	86.70	+2.20	1	1427
12:17:46	86.80	86.90	86.80	+2.30	2	1426
12:16:23	86.80	86.90	86.90	+2.40	1	1424
12:16:23	86.80	86.90	86.90	+2.40	1	1423
12:16:03	86.80	86.90	86.80	+2.30	2	1422
12:15:58	86.80	86.90	86.80	+2.30	1	1420
12:15:50	86.80	86.90	86.80	+2.30	1	1419
12:15:45	86.80	86.90	86.80	+2.30	1	1418
12:14:56	86.70	86.80	86.80	+2.30	1	1417
12:14:56	86.70	86.80	86.80	+2.30	1	1416
12:14:52	86.70	86.80	86.70	+2.20	1	1415
12:14:50	86.70	86.80	86.80	+2.30	1	1414
12:14:50	86.70	86.80	86.80	+2.30	1	1413
12:13:54	86.80	86.90	86.90	+2.40	1	1412
12:13:54	86.80	86.90	86.80	+2.30	1	1411
12:13:54	86.70	86.80	86.80	+2.30	1	1410
12:13:54	86.50	86.70	86.70	+2.20	8	1409
12:10:53	86.70	86.80	86.70	+2.20	1	1401
12:10:17	86.50	86.60	86.60	+2.10	1	1400
12:10:17	86.50	86.60	86.60	+2.10	1	1399
12:10:15	86.50	86.60	86.60	+2.10	1	1398
12:10:12	86.50	86.60	86.60	+2.10	3	1397
12:10:12	86.50	86.60	86.60	+2.10	1	1394
12:09:03	86.50	86.60	86.50	+2.00	1	1393
12:09:02	86.50	86.60	86.50	+2.00	2	1392
12:08:43	86.50	86.70	86.50	+2.00	2	1390
12:08:43	86.60	86.70	86.60	+2.10	2	1388
12:08:42	86.70	86.80	86.70	+2.20	8	1386
12:08:42	86.70	86.80	86.70	+2.20	2	1378
12:07:12	86.80	86.90	86.70	+2.20	1	1376
12:07:12	86.80	86.90	86.80	+2.30	1	1375
12:07:12	86.70	86.80	86.80	+2.30	12	1374
12:03:59	86.70	86.80	86.80	+2.30	1	1362
12:03:59	86.60	86.70	86.70	+2.20	1	1361
12:02:52	86.60	86.70	86.70	+2.20	1	1360
12:02:52	86.60	86.70	86.70	+2.20	1	1359
12:01:51	86.60	86.80	86.80	+2.30	2	1358
12:01:51	86.50	86.60	86.60	+2.10	1	1356
12:01:50	86.40	86.50	86.50	+2.00	5	1355
11:59:10	86.40	86.50	86.40	+1.90	1	1350
11:58:39	86.40	86.50	86.50	+2.00	1	1349
11:58:32	86.40	86.50	86.50	+2.00	1	1348
11:58:19	86.40	86.50	86.40	+1.90	1	1347
11:56:29	86.40	86.50	86.40	+1.90	1	1346
11:56:29	86.40	86.50	86.40	+1.90	4	1345
11:56:21	86.40	86.50	86.40	+1.90	1	1341
11:56:00	86.40	86.50	86.40	+1.90	1	1340
11:55:59	86.50	86.60	86.50	+2.00	1	1339
11:55:21	86.50	86.60	86.60	+2.10	1	1338
11:55:00	86.60	86.70	86.60	+2.10	1	1337
11:55:00	86.60	86.70	86.60	+2.10	1	1336
11:53:42	86.60	86.70	86.70	+2.20	1	1335
11:53:20	86.60	86.70	86.60	+2.10	1	1334
11:53:18	86.50	86.70	86.70	+2.20	1	1333
11:53:18	86.50	86.70	86.70	+2.20	2	1332
11:51:57	86.40	86.70	86.70	+2.20	1	1330
11:51:55	86.30	86.50	86.50	+2.00	2	1329
11:51:43	86.30	86.50	86.50	+2.00	2	1327
11:51:43	86.30	86.50	86.30	+1.80	1	1325
11:51:43	86.30	86.50	86.50	+2.00	4	1324
11:51:38	86.30	86.50	86.30	+1.80	1	1320
11:51:03	86.20	86.50	86.20	+1.70	1	1319
11:51:03	86.50	86.60	86.50	+2.00	3	1318
11:51:03	86.50	86.60	86.50	+2.00	2	1315
11:51:03	86.50	86.60	86.50	+2.00	4	1313
11:51:03	86.50	86.60	86.50	+2.00	1	1309
11:50:50	86.60	86.70	86.60	+2.10	3	1308
11:50:49	86.60	86.80	86.60	+2.10	1	1305
11:50:49	86.70	86.80	86.70	+2.20	2	1304
11:50:49	86.70	86.80	86.70	+2.20	3	1302
11:50:20	86.70	86.90	86.70	+2.20	1	1299
11:50:11	86.70	86.90	86.90	+2.40	1	1298
11:50:10	86.80	86.90	86.80	+2.30	1	1297
11:50:10	86.80	86.90	86.80	+2.30	1	1296
11:49:45	86.70	86.90	86.90	+2.40	2	1295
11:49:45	86.70	86.90	86.90	+2.40	4	1293
11:49:08	86.70	86.90	86.90	+2.40	2	1289
11:49:08	86.70	86.90	86.90	+2.40	1	1287
11:47:59	86.70	86.90	86.70	+2.20	1	1286
11:47:05	86.70	87.00	86.70	+2.20	1	1285
11:46:40	86.70	87.10	86.70	+2.20	1	1284
11:46:18	86.80	87.00	87.00	+2.50	1	1283
11:46:18	86.80	87.00	86.80	+2.30	1	1282
11:46:18	86.70	86.80	86.80	+2.30	2	1281
11:46:14	86.80	87.00	87.00	+2.50	2	1279
11:46:14	86.70	86.90	86.90	+2.40	5	1277
11:46:03	86.70	86.90	86.90	+2.40	2	1272
11:46:02	86.70	86.90	86.90	+2.40	5	1270
11:45:12	86.70	86.90	86.90	+2.40	1	1265
11:45:12	86.70	86.90	86.90	+2.40	1	1264
11:44:52	86.70	86.90	86.90	+2.40	2	1263
11:44:51	86.80	86.90	86.80	+2.30	1	1261
11:44:05	86.70	86.90	86.70	+2.20	1	1260
11:44:05	86.70	86.90	86.70	+2.20	4	1259
11:43:46	86.80	87.00	86.80	+2.30	3	1255
11:43:24	86.80	87.00	86.80	+2.30	2	1252
11:42:30	86.90	87.00	86.90	+2.40	1	1250
11:41:10	86.80	87.00	87.00	+2.50	1	1249
11:41:10	86.80	87.00	87.00	+2.50	2	1248
11:40:46	86.70	86.80	86.80	+2.30	1	1246
11:40:46	86.70	86.80	86.70	+2.20	1	1245
11:40:31	86.70	86.80	86.80	+2.30	2	1244
11:40:30	86.80	86.90	86.80	+2.30	1	1242
11:40:30	86.80	87.00	86.80	+2.30	3	1241
11:40:30	87.00	87.20	86.90	+2.40	5	1238
11:40:30	87.00	87.20	87.00	+2.50	5	1233
11:39:37	87.00	87.20	87.20	+2.70	1	1228
11:38:56	87.20	87.30	87.20	+2.70	4	1227
11:38:56	87.20	87.30	87.20	+2.70	1	1223
11:38:56	87.30	87.40	87.30	+2.80	16	1222
11:38:20	87.40	87.50	87.40	+2.90	3	1206
11:38:20	87.40	87.50	87.40	+2.90	1	1203
11:34:22	87.40	87.70	87.70	+3.20	1	1202
11:34:10	87.50	87.70	87.50	+3.00	1	1201
11:33:35	87.70	87.80	87.70	+3.20	2	1200
11:33:33	87.70	87.80	87.70	+3.20	3	1198
11:33:24	87.70	87.80	87.80	+3.30	1	1195
11:33:22	87.70	87.80	87.70	+3.20	2	1194
11:33:21	87.70	87.80	87.70	+3.20	3	1192
11:33:19	87.70	87.80	87.80	+3.30	1	1189
11:33:17	87.70	87.80	87.70	+3.20	3	1188
11:32:54	87.70	87.80	87.70	+3.20	1	1185
11:32:36	87.70	87.80	87.70	+3.20	2	1184
11:32:26	87.70	87.80	87.80	+3.30	1	1182
11:32:26	87.70	87.80	87.80	+3.30	1	1181
11:32:25	87.70	87.80	87.80	+3.30	3	1180
11:32:11	87.70	87.80	87.80	+3.30	1	1177
11:32:11	87.70	87.80	87.80	+3.30	2	1176
11:32:11	87.70	87.80	87.80	+3.30	2	1174
11:32:11	87.50	87.70	87.70	+3.20	9	1172
11:31:36	87.40	87.70	87.70	+3.20	1	1163
11:31:34	87.30	87.50	87.50	+3.00	2	1162
11:31:34	87.30	87.50	87.30	+2.80	1	1160
11:31:12	87.30	87.50	87.50	+3.00	1	1159
11:31:04	87.30	87.50	87.50	+3.00	1	1158
11:31:02	87.30	87.50	87.30	+2.80	2	1157
11:31:01	87.30	87.50	87.50	+3.00	2	1155
11:31:01	87.20	87.40	87.40	+2.90	10	1153
11:31:01	87.20	87.40	87.40	+2.90	1	1143
11:31:01	87.30	87.40	87.30	+2.80	2	1142
11:30:12	87.30	87.40	87.30	+2.80	1	1140
11:30:12	87.30	87.40	87.30	+2.80	1	1139
11:30:01	87.30	87.40	87.30	+2.80	1	1138
11:30:00	87.20	87.40	87.20	+2.70	1	1137
11:29:03	87.20	87.40	87.20	+2.70	1	1136
11:26:02	87.40	87.50	87.40	+2.90	1	1135
11:25:50	87.40	87.60	87.40	+2.90	1	1134
11:25:44	87.40	87.50	87.50	+3.00	1	1133
11:25:30	87.40	87.50	87.50	+3.00	1	1132
11:25:30	87.50	87.70	87.50	+3.00	9	1131
11:24:48	87.50	87.60	87.60	+3.10	1	1122
11:24:42	87.50	87.60	87.50	+3.00	1	1121
11:24:38	87.50	87.60	87.50	+3.00	1	1120
11:24:34	87.50	87.60	87.50	+3.00	1	1119
11:24:27	87.50	87.60	87.60	+3.10	1	1118
11:24:25	87.50	87.60	87.50	+3.00	5	1117
11:24:03	87.50	87.60	87.50	+3.00	1	1112
11:23:44	87.50	87.60	87.60	+3.10	1	1111
11:23:37	87.50	87.60	87.60	+3.10	1	1110
11:23:32	87.50	87.60	87.50	+3.00	1	1109
11:23:30	87.50	87.70	87.70	+3.20	1	1108
11:23:09	87.50	87.60	87.60	+3.10	3	1107
11:23:06	87.60	87.70	87.70	+3.20	1	1104
11:22:52	87.60	87.70	87.60	+3.10	1	1103
11:22:44	87.60	87.70	87.70	+3.20	1	1102
11:22:42	87.50	87.70	87.70	+3.20	1	1101
11:22:38	87.50	87.70	87.70	+3.20	3	1100
11:22:24	87.50	87.70	87.70	+3.20	1	1097
11:22:21	87.50	87.70	87.70	+3.20	4	1096
11:22:00	87.50	87.70	87.50	+3.00	1	1092
11:21:40	87.50	87.70	87.50	+3.00	1	1091
11:21:19	87.50	87.60	87.60	+3.10	1	1090
11:21:11	87.50	87.70	87.70	+3.20	1	1089
11:21:04	87.60	87.70	87.60	+3.10	1	1088
11:21:04	87.60	87.70	87.60	+3.10	1	1087
11:21:04	87.60	87.70	87.70	+3.20	1	1086
11:21:03	87.60	87.70	87.70	+3.20	1	1085
11:21:01	87.60	87.70	87.70	+3.20	1	1084
11:20:55	87.60	87.70	87.70	+3.20	1	1083
11:20:55	87.50	87.60	87.60	+3.10	2	1082
11:20:55	87.50	87.60	87.60	+3.10	1	1080
11:20:55	87.50	87.60	87.60	+3.10	4	1079
11:20:51	87.50	87.60	87.60	+3.10	2	1075
11:20:40	87.40	87.50	87.50	+3.00	5	1073
11:20:33	87.40	87.50	87.50	+3.00	1	1068
11:20:31	87.40	87.50	87.50	+3.00	1	1067
11:20:17	87.40	87.50	87.50	+3.00	1	1066
11:19:49	87.40	87.50	87.40	+2.90	1	1065
11:19:48	87.40	87.50	87.50	+3.00	1	1064
11:19:46	87.40	87.50	87.50	+3.00	3	1063
11:19:45	87.40	87.50	87.50	+3.00	1	1060
11:19:42	87.40	87.50	87.50	+3.00	1	1059
11:19:26	87.30	87.40	87.40	+2.90	1	1058
11:19:25	87.30	87.50	87.50	+3.00	1	1057
11:19:19	87.30	87.40	87.40	+2.90	3	1056
11:19:15	87.20	87.40	87.40	+2.90	1	1053
11:18:53	87.20	87.30	87.30	+2.80	2	1052
11:18:52	87.20	87.40	87.20	+2.70	1	1050
11:18:41	87.30	87.40	87.30	+2.80	1	1049
11:18:20	87.30	87.40	87.40	+2.90	2	1048
11:18:06	87.30	87.40	87.40	+2.90	1	1046
11:18:05	87.30	87.40	87.40	+2.90	3	1045
11:18:05	87.20	87.30	87.30	+2.80	11	1042
11:18:05	87.10	87.20	87.20	+2.70	3	1031
11:18:05	87.10	87.20	87.20	+2.70	1	1028
11:18:03	87.10	87.20	87.20	+2.70	1	1027
11:18:03	87.00	87.20	87.20	+2.70	1	1026
11:18:00	87.00	87.10	87.10	+2.60	8	1025
11:17:55	87.00	87.10	87.00	+2.50	1	1017
11:17:55	87.00	87.10	87.10	+2.60	1	1016
11:17:45	87.00	87.10	87.10	+2.60	1	1015
11:17:45	87.00	87.10	87.10	+2.60	2	1014
11:17:30	87.00	87.10	87.00	+2.50	1	1012
11:17:01	87.00	87.10	87.00	+2.50	1	1011
11:16:33	87.00	87.10	87.00	+2.50	1	1010
11:14:27	87.00	87.10	87.10	+2.60	1	1009
11:14:03	87.00	87.10	87.00	+2.50	3	1008
11:13:20	87.00	87.10	87.00	+2.50	1	1005
11:12:02	86.80	87.00	87.00	+2.50	1	1004
11:11:15	86.80	87.10	87.10	+2.60	1	1003
11:10:54	86.80	87.10	87.10	+2.60	1	1002
11:10:52	86.80	86.90	86.90	+2.40	6	1001
11:09:54	86.80	86.90	86.90	+2.40	1	995
11:09:53	86.80	86.90	86.90	+2.40	1	994
11:09:44	86.80	86.90	86.90	+2.40	1	993
11:09:40	86.90	87.00	86.90	+2.40	1	992
11:09:37	86.90	87.00	86.90	+2.40	1	991
11:09:10	86.90	87.00	86.90	+2.40	1	990
11:07:37	86.90	87.00	86.90	+2.40	1	989
11:07:11	86.90	87.00	87.00	+2.50	2	988
11:05:00	86.90	87.10	86.90	+2.40	1	986
11:04:29	86.90	87.10	87.10	+2.60	1	985
11:04:27	86.90	87.10	87.10	+2.60	1	984
11:04:27	86.80	87.00	87.00	+2.50	9	983
11:04:27	86.80	87.00	86.80	+2.30	1	974
11:04:27	86.90	87.00	87.00	+2.50	1	973
11:04:27	86.80	87.00	87.00	+2.50	1	972
11:04:27	86.80	86.90	86.90	+2.40	5	971
11:04:27	86.90	87.00	86.90	+2.40	1	966
11:04:26	86.80	86.90	86.90	+2.40	1	965
11:03:07	86.90	87.00	86.90	+2.40	2	964
11:02:20	86.80	86.90	86.90	+2.40	1	962
11:02:00	86.80	86.90	86.90	+2.40	1	961
11:01:49	86.90	87.00	86.90	+2.40	2	960
11:01:46	86.90	87.00	86.90	+2.40	1	958
11:00:52	86.90	87.00	86.90	+2.40	1	957
11:00:51	86.90	87.00	87.00	+2.50	2	956
11:00:51	86.90	87.00	87.00	+2.50	1	954
11:00:50	86.90	87.00	86.90	+2.40	1	953
11:00:47	86.90	87.00	86.90	+2.40	1	952
11:00:45	86.90	87.00	86.90	+2.40	1	951
11:00:45	86.90	87.00	86.90	+2.40	3	950
10:58:57	86.90	87.00	86.90	+2.40	12	947
10:58:10	86.90	87.00	86.90	+2.40	1	935
10:58:10	86.90	87.00	87.00	+2.50	1	934
10:58:09	86.90	87.00	87.00	+2.50	1	933
10:58:08	86.90	87.00	86.90	+2.40	1	932
10:58:06	86.90	87.00	86.90	+2.40	4	931
10:56:40	86.90	87.00	86.90	+2.40	1	927
10:56:00	86.90	87.00	87.00	+2.50	2	926
10:55:59	87.00	87.10	87.00	+2.50	1	924
10:55:00	87.00	87.20	87.00	+2.50	1	923
10:53:27	86.90	87.10	87.10	+2.60	2	922
10:53:23	87.00	87.10	87.10	+2.60	1	920
10:53:21	86.90	87.00	87.00	+2.50	1	919
10:53:21	86.90	87.10	86.90	+2.40	1	918
10:53:13	86.90	87.00	87.00	+2.50	1	917
10:53:04	87.00	87.20	87.00	+2.50	3	916
10:52:30	87.00	87.20	87.00	+2.50	1	913
10:52:10	87.00	87.20	87.00	+2.50	1	912
10:51:49	87.00	87.20	87.00	+2.50	1	911
10:51:29	87.00	87.20	87.00	+2.50	1	910
10:51:22	87.00	87.20	87.20	+2.70	1	909
10:51:22	86.90	87.10	87.10	+2.60	4	908
10:51:13	86.90	87.10	87.10	+2.60	1	904
10:51:13	86.80	87.00	87.00	+2.50	4	903
10:50:20	86.80	87.00	87.00	+2.50	1	899
10:50:20	86.90	87.00	86.90	+2.40	1	898
10:49:52	86.90	87.00	86.90	+2.40	2	897
10:49:49	86.90	87.00	87.00	+2.50	1	895
10:49:22	86.90	87.00	87.00	+2.50	1	894
10:49:22	86.90	87.00	87.00	+2.50	1	893
10:48:20	86.90	87.00	86.90	+2.40	1	892
10:47:06	86.90	87.00	87.00	+2.50	1	891
10:46:28	86.90	87.00	87.00	+2.50	1	890
10:45:54	86.90	87.00	86.90	+2.40	1	889
10:45:54	86.90	87.10	86.90	+2.40	1	888
10:45:45	86.90	87.10	86.90	+2.40	1	887
10:45:21	87.00	87.10	87.00	+2.50	1	886
10:44:43	87.00	87.20	87.20	+2.70	1	885
10:44:10	87.00	87.20	87.20	+2.70	1	884
10:44:10	87.00	87.20	87.00	+2.50	1	883
10:44:03	87.00	87.10	87.10	+2.60	1	882
10:43:12	87.10	87.20	87.20	+2.70	1	881
10:43:09	87.00	87.10	87.10	+2.60	1	880
10:43:07	86.90	87.00	87.00	+2.50	3	879
10:43:07	86.90	87.00	87.00	+2.50	8	876
10:43:00	86.90	87.00	87.00	+2.50	1	868
10:40:00	87.00	87.10	87.00	+2.50	1	867
10:39:00	86.90	87.10	87.10	+2.60	1	866
10:39:00	86.80	87.00	87.00	+2.50	3	865
10:37:10	86.70	86.90	86.90	+2.40	1	862
10:37:10	86.70	86.90	86.70	+2.20	1	861
10:37:10	86.70	86.80	86.80	+2.30	2	860
10:35:57	86.70	86.80	86.80	+2.30	2	858
10:35:49	86.70	86.90	86.70	+2.20	1	856
10:35:18	86.80	86.90	86.80	+2.30	1	855
10:35:00	86.70	86.90	86.70	+2.20	1	854
10:33:45	86.70	86.90	86.90	+2.40	1	853
10:33:44	86.60	86.70	86.70	+2.20	11	852
10:33:44	86.60	86.70	86.70	+2.20	1	841
10:33:44	86.60	86.70	86.70	+2.20	1	840
10:33:03	86.60	86.70	86.60	+2.10	1	839
10:33:03	86.70	86.80	86.70	+2.20	5	838
10:33:03	86.70	86.80	86.70	+2.20	9	833
10:33:03	86.80	86.90	86.80	+2.30	11	824
10:33:03	86.80	86.90	86.80	+2.30	2	813
10:32:12	86.80	87.00	86.80	+2.30	1	811
10:31:40	86.80	87.00	86.80	+2.30	1	810
10:29:54	86.80	86.90	86.90	+2.40	1	809
10:29:32	86.80	86.90	86.90	+2.40	1	808
10:29:30	86.80	86.90	86.80	+2.30	3	807
10:29:15	86.80	86.90	86.80	+2.30	1	804
10:28:53	86.80	86.90	86.90	+2.40	1	803
10:28:51	86.80	86.90	86.80	+2.30	1	802
10:28:28	86.80	86.90	86.80	+2.30	1	801
10:28:26	86.80	86.90	86.90	+2.40	1	800
10:27:30	86.80	86.90	86.80	+2.30	1	799
10:26:17	86.90	87.00	86.90	+2.40	3	798
10:25:40	86.90	87.00	86.90	+2.40	1	795
10:24:52	87.00	87.10	87.00	+2.50	4	794
10:24:41	87.00	87.10	87.00	+2.50	1	790
10:23:39	87.10	87.20	87.10	+2.60	3	789
10:23:35	87.10	87.30	87.10	+2.60	2	786
10:23:20	87.10	87.30	87.10	+2.60	1	784
10:22:40	87.20	87.30	87.20	+2.70	1	783
10:21:15	87.20	87.30	87.30	+2.80	1	782
10:20:22	87.30	87.40	87.30	+2.80	2	781
10:20:22	87.30	87.40	87.30	+2.80	2	779
10:19:45	87.40	87.60	87.40	+2.90	1	777
10:19:39	87.40	87.60	87.40	+2.90	2	776
10:19:33	87.40	87.60	87.40	+2.90	1	774
10:19:33	87.40	87.60	87.60	+3.10	1	773
10:19:33	87.40	87.50	87.50	+3.00	1	772
10:19:33	87.50	87.60	87.50	+3.00	3	771
10:19:26	87.50	87.60	87.50	+3.00	1	768
10:19:24	87.40	87.50	87.50	+3.00	2	767
10:19:24	87.40	87.50	87.50	+3.00	1	765
10:19:21	87.40	87.50	87.50	+3.00	1	764
10:19:21	87.40	87.50	87.50	+3.00	1	763
10:19:21	87.40	87.50	87.50	+3.00	1	762
10:19:14	87.40	87.50	87.50	+3.00	1	761
10:19:14	87.40	87.50	87.50	+3.00	1	760
10:19:12	87.40	87.50	87.50	+3.00	2	759
10:19:12	87.40	87.50	87.50	+3.00	1	757
10:19:12	87.40	87.50	87.50	+3.00	5	756
10:19:10	87.40	87.50	87.50	+3.00	2	751
10:19:10	87.30	87.40	87.40	+2.90	1	749
10:19:10	87.30	87.40	87.40	+2.90	4	748
10:19:10	87.20	87.30	87.30	+2.80	14	744
10:19:10	87.10	87.20	87.20	+2.70	9	730
10:19:10	87.10	87.20	87.20	+2.70	1	721
10:19:10	87.10	87.20	87.10	+2.60	1	720
10:18:37	87.00	87.10	87.10	+2.60	3	719
10:17:33	87.10	87.20	87.10	+2.60	2	716
10:17:33	87.10	87.20	87.10	+2.60	1	714
10:17:02	87.20	87.30	87.20	+2.70	1	713
10:16:51	87.20	87.30	87.20	+2.70	1	712
10:16:45	87.20	87.30	87.30	+2.80	1	711
10:16:41	87.20	87.30	87.30	+2.80	1	710
10:16:41	87.00	87.20	87.20	+2.70	1	709
10:16:41	87.00	87.20	87.20	+2.70	6	708
10:16:13	86.90	87.10	87.10	+2.60	4	702
10:16:13	86.90	87.00	87.00	+2.50	1	698
10:15:00	86.90	87.10	86.90	+2.40	1	697
10:15:00	86.90	87.10	86.90	+2.40	1	696
10:15:00	86.90	87.10	86.90	+2.40	1	695
10:14:32	86.90	87.10	87.10	+2.60	1	694
10:14:24	86.90	87.10	87.10	+2.60	1	693
10:14:18	86.90	87.20	86.90	+2.40	1	692
10:14:18	86.90	87.20	87.20	+2.70	1	691
10:14:18	87.10	87.20	87.00	+2.50	4	690
10:14:18	87.10	87.20	87.10	+2.60	1	686
10:14:15	87.00	87.10	87.10	+2.60	1	685
10:14:08	87.00	87.10	87.10	+2.60	1	684
10:14:08	87.00	87.10	87.10	+2.60	1	683
10:14:04	87.00	87.10	87.10	+2.60	1	682
10:13:58	87.10	87.20	87.10	+2.60	1	681
10:13:54	87.10	87.20	87.10	+2.60	1	680
10:13:25	87.00	87.20	87.00	+2.50	5	679
10:13:08	87.00	87.10	87.10	+2.60	1	674
10:12:56	87.00	87.20	87.20	+2.70	1	673
10:12:40	87.10	87.20	87.20	+2.70	1	672
10:12:40	87.00	87.10	87.10	+2.60	1	671
10:12:40	87.00	87.10	87.10	+2.60	3	670
10:12:34	86.90	87.00	87.00	+2.50	7	667
10:12:34	86.80	86.90	86.90	+2.40	2	660
10:11:37	86.60	86.80	86.80	+2.30	4	658
10:11:30	86.70	86.80	86.70	+2.20	1	654
10:11:26	86.70	86.80	86.70	+2.20	1	653
10:11:09	86.80	86.90	86.80	+2.30	3	652
10:10:52	86.80	86.90	86.80	+2.30	1	649
10:10:50	86.80	86.90	86.80	+2.30	1	648
10:10:50	86.80	86.90	86.80	+2.30	1	647
10:08:57	86.80	86.90	86.90	+2.40	1	646
10:08:50	86.70	86.80	86.80	+2.30	2	645
10:06:48	86.80	86.90	86.80	+2.30	1	643
10:06:41	86.80	86.90	86.90	+2.40	1	642
10:06:40	86.80	86.90	86.80	+2.30	1	641
10:06:26	86.80	86.90	86.90	+2.40	1	640
10:06:26	86.60	86.70	86.70	+2.20	3	639
10:06:26	86.60	86.70	86.70	+2.20	2	636
10:06:26	86.60	86.70	86.70	+2.20	2	634
10:05:34	86.60	86.70	86.60	+2.10	1	632
10:05:10	86.60	86.70	86.60	+2.10	1	631
10:05:10	86.60	86.70	86.60	+2.10	2	630
10:02:59	86.70	86.90	86.70	+2.20	1	628
10:02:53	86.70	86.90	86.70	+2.20	1	627
10:02:30	86.70	86.90	86.70	+2.20	1	626
10:01:55	86.70	86.90	86.70	+2.20	1	625
10:01:24	86.80	87.00	86.80	+2.30	1	624
10:00:37	86.60	86.70	86.70	+2.20	2	623
10:00:37	86.60	86.70	86.70	+2.20	3	621
09:59:48	86.70	86.90	86.70	+2.20	1	618
09:59:48	86.70	87.00	86.70	+2.20	1	617
09:59:13	86.70	87.00	86.70	+2.20	1	616
09:58:49	86.80	87.00	87.00	+2.50	1	615
09:58:40	86.80	86.90	87.00	+2.50	2	614
09:58:40	86.80	86.90	86.90	+2.40	2	612
09:58:20	86.80	87.00	86.80	+2.30	3	610
09:58:20	86.80	87.00	86.80	+2.30	1	607
09:57:58	86.90	87.00	86.80	+2.30	4	606
09:57:58	86.90	87.00	86.90	+2.40	1	602
09:57:23	86.80	86.90	86.80	+2.30	1	601
09:57:23	86.70	86.80	86.80	+2.30	4	600
09:57:23	86.90	87.00	86.70	+2.20	2	596
09:57:23	86.90	87.00	86.80	+2.30	4	594
09:57:23	86.90	87.00	86.90	+2.40	2	590
09:57:01	86.90	87.00	87.00	+2.50	2	588
09:56:55	86.90	87.00	86.90	+2.40	1	586
09:56:31	86.90	87.00	86.90	+2.40	1	585
09:55:59	87.00	87.10	87.00	+2.50	5	584
09:55:29	87.00	87.10	87.20	+2.70	2	579
09:55:29	87.00	87.10	87.10	+2.60	1	577
09:55:24	87.00	87.10	87.00	+2.50	1	576
09:55:08	86.80	87.20	87.30	+2.80	1	575
09:55:08	86.80	87.20	87.20	+2.70	3	574
09:55:00	87.00	87.20	87.00	+2.50	1	571
09:54:59	86.90	87.00	87.00	+2.50	3	570
09:54:59	86.80	87.00	87.00	+2.50	5	567
09:54:59	86.80	87.00	87.00	+2.50	1	562
09:54:52	86.70	86.90	86.90	+2.40	2	561
09:54:52	86.60	86.80	86.80	+2.30	12	559
09:54:24	86.60	86.80	86.80	+2.30	1	547
09:54:21	86.60	86.70	86.70	+2.20	1	546
09:54:21	86.60	86.70	86.70	+2.20	3	545
09:54:21	86.60	86.70	86.70	+2.20	1	542
09:54:10	86.60	86.70	86.60	+2.10	1	541
09:54:09	86.60	86.70	86.60	+2.10	1	540
09:53:41	86.50	86.70	86.50	+2.00	1	539
09:53:31	86.50	86.60	86.60	+2.10	3	538
09:53:31	86.40	86.50	86.50	+2.00	5	535
09:53:21	86.40	86.50	86.50	+2.00	4	530
09:53:17	86.40	86.50	86.40	+1.90	1	526
09:53:08	86.40	86.50	86.40	+1.90	1	525
09:53:02	86.40	86.50	86.40	+1.90	1	524
09:53:02	86.50	86.60	86.50	+2.00	4	523
09:52:34	86.50	86.60	86.60	+2.10	1	519
09:52:17	86.50	86.60	86.60	+2.10	1	518
09:52:17	86.50	86.60	86.60	+2.10	5	517
09:51:56	86.70	86.80	86.70	+2.20	15	512
09:51:56	86.70	86.80	86.70	+2.20	1	497
09:51:56	86.70	86.80	86.70	+2.20	1	496
09:51:35	86.80	86.90	86.80	+2.30	2	495
09:51:32	86.80	86.90	86.80	+2.30	1	493
09:51:22	86.80	86.90	86.80	+2.30	1	492
09:51:12	86.80	86.90	86.80	+2.30	1	491
09:50:58	86.80	86.90	86.80	+2.30	1	490
09:50:45	86.80	86.90	86.80	+2.30	1	489
09:50:00	86.80	86.90	86.80	+2.30	1	488
09:49:39	86.80	86.90	86.80	+2.30	1	487
09:49:24	86.80	86.90	86.80	+2.30	1	486
09:49:21	86.80	86.90	86.90	+2.40	1	485
09:48:44	86.80	86.90	86.90	+2.40	1	484
09:48:39	86.80	86.90	86.90	+2.40	2	483
09:47:55	86.80	86.90	86.90	+2.40	1	481
09:47:47	86.90	87.00	86.90	+2.40	1	480
09:47:29	86.90	87.00	86.90	+2.40	1	479
09:46:57	86.80	86.90	86.90	+2.40	1	478
09:46:53	86.90	87.00	86.90	+2.40	3	477
09:46:37	86.90	87.00	86.90	+2.40	1	474
09:46:24	86.90	87.00	87.00	+2.50	4	473
09:46:23	86.80	86.90	86.90	+2.40	6	469
09:46:07	86.70	86.80	86.70	+2.20	1	463
09:46:06	86.80	86.90	86.80	+2.30	6	462
09:46:05	86.80	86.90	86.80	+2.30	3	456
09:45:39	86.80	87.00	86.80	+2.30	1	453
09:45:32	86.90	87.00	87.00	+2.50	1	452
09:45:32	86.80	86.90	86.90	+2.40	6	451
09:45:32	86.80	86.90	86.90	+2.40	4	445
09:45:28	86.80	86.90	86.90	+2.40	1	441
09:45:13	86.80	86.90	86.80	+2.30	1	440
09:45:11	86.80	86.90	86.80	+2.30	1	439
09:45:04	86.80	86.90	86.80	+2.30	2	438
09:44:51	86.80	86.90	86.90	+2.40	1	436
09:44:50	86.80	86.90	86.90	+2.40	1	435
09:44:40	86.80	86.90	86.90	+2.40	1	434
09:44:38	86.80	86.90	86.90	+2.40	1	433
09:43:49	86.70	86.90	86.70	+2.20	1	432
09:43:45	86.60	86.80	86.80	+2.30	1	431
09:43:45	86.60	86.70	86.70	+2.20	2	430
09:43:45	86.60	86.70	86.70	+2.20	1	428
09:43:25	86.70	86.80	86.70	+2.20	1	427
09:43:18	86.80	86.90	86.80	+2.30	1	426
09:43:13	86.80	87.00	86.80	+2.30	1	425
09:43:13	86.80	87.00	87.00	+2.50	1	424
09:43:13	86.80	86.90	86.90	+2.40	3	423
09:43:13	86.80	86.90	86.90	+2.40	1	420
09:43:10	86.80	86.90	86.80	+2.30	1	419
09:43:08	86.80	86.90	86.90	+2.40	2	418
09:42:56	86.80	87.00	87.00	+2.50	1	416
09:42:53	86.80	87.00	87.00	+2.50	1	415
09:42:48	86.70	87.00	87.00	+2.50	3	414
09:42:48	86.60	86.90	86.90	+2.40	7	411
09:42:45	86.60	86.90	86.60	+2.10	1	404
09:42:44	86.70	86.90	86.70	+2.20	1	403
09:42:44	86.60	86.80	86.90	+2.40	1	402
09:42:44	86.60	86.80	86.80	+2.30	1	401
09:42:44	86.60	86.70	86.70	+2.20	4	400
09:42:44	86.60	86.70	86.70	+2.20	1	396
09:42:44	86.50	86.60	86.60	+2.10	4	395
09:42:39	86.50	86.60	86.50	+2.00	1	391
09:42:32	86.40	86.60	86.40	+1.90	1	390
09:42:32	86.40	86.50	86.50	+2.00	2	389
09:42:27	86.40	86.50	86.50	+2.00	3	387
09:42:26	86.40	86.60	86.40	+1.90	1	384
09:42:26	86.50	86.60	86.50	+2.00	1	383
09:42:26	86.50	86.60	86.50	+2.00	1	382
09:42:22	86.50	86.60	86.50	+2.00	1	381
09:42:21	86.40	86.50	86.50	+2.00	5	380
09:42:21	86.40	86.50	86.50	+2.00	4	375
09:42:21	86.40	86.50	86.40	+1.90	1	371
09:42:21	86.30	86.50	86.50	+2.00	1	370
09:42:21	86.30	86.40	86.40	+1.90	6	369
09:42:19	86.10	86.30	86.30	+1.80	3	363
09:42:15	86.20	86.30	86.20	+1.70	1	360
09:42:12	86.20	86.30	86.20	+1.70	1	359
09:42:10	86.20	86.30	86.30	+1.80	1	358
09:41:56	86.20	86.30	86.30	+1.80	1	357
09:41:35	86.10	86.50	86.50	+2.00	2	356
09:41:35	86.30	86.50	86.20	+1.70	4	354
09:41:35	86.30	86.50	86.30	+1.80	1	350
09:41:35	86.20	86.40	86.40	+1.90	4	349
09:41:35	86.30	86.40	86.20	+1.70	1	345
09:41:35	86.30	86.40	86.30	+1.80	4	344
09:41:33	86.30	86.40	86.30	+1.80	1	340
09:41:33	86.20	86.30	86.30	+1.80	1	339
09:41:33	86.10	86.20	86.20	+1.70	1	338
09:41:33	86.00	86.20	86.20	+1.70	5	337
09:41:33	86.00	86.10	86.10	+1.60	4	332
09:41:33	85.90	86.00	86.00	+1.50	15	328
09:41:15	85.80	85.90	85.90	+1.40	1	313
09:41:09	85.80	85.90	85.90	+1.40	1	312
09:41:09	85.80	85.90	85.90	+1.40	1	311
09:41:03	85.70	85.80	85.80	+1.30	1	310
09:40:55	85.70	85.80	85.80	+1.30	1	309
09:40:54	85.70	85.80	85.80	+1.30	1	308
09:40:54	85.60	85.70	85.70	+1.20	3	307
09:40:52	85.60	85.70	85.60	+1.10	1	304
09:40:51	85.50	85.70	85.70	+1.20	2	303
09:40:51	85.50	85.60	85.60	+1.10	10	301
09:40:51	85.40	85.50	85.50	+1.00	7	291
09:40:43	85.30	85.50	85.30	+0.80	1	284
09:40:41	85.30	85.50	85.30	+0.80	1	283
09:40:20	85.30	85.50	85.30	+0.80	1	282
09:39:50	85.20	85.30	85.30	+0.80	2	281
09:39:32	85.20	85.30	85.20	+0.70	1	279
09:39:10	85.20	85.30	85.20	+0.70	3	278
09:39:10	85.20	85.30	85.20	+0.70	5	275
09:38:43	85.20	85.30	85.30	+0.80	2	270
09:38:43	85.20	85.30	85.30	+0.80	1	268
09:37:13	85.50	85.60	85.50	+1.00	5	267
09:37:05	85.50	85.60	85.50	+1.00	2	262
09:35:58	85.60	85.70	85.60	+1.10	1	260
09:35:00	85.60	85.70	85.60	+1.10	1	259
09:35:00	85.60	85.70	85.60	+1.10	1	258
09:33:10	85.50	85.60	85.50	+1.00	1	257
09:33:10	85.50	85.60	85.60	+1.10	1	256
09:31:51	85.50	85.60	85.50	+1.00	1	255
09:30:48	85.50	85.60	85.50	+1.00	1	254
09:29:45	85.50	85.60	85.50	+1.00	1	253
09:29:22	85.50	85.60	85.50	+1.00	1	252
09:28:16	85.50	85.60	85.50	+1.00	1	251
09:28:16	85.50	85.70	85.50	+1.00	2	250
09:28:06	85.40	85.50	85.50	+1.00	2	248
09:28:06	85.40	85.50	85.50	+1.00	1	246
09:28:06	85.30	85.40	85.40	+0.90	7	245
09:28:06	85.20	85.30	85.40	+0.90	4	238
09:28:06	85.20	85.30	85.30	+0.80	1	234
09:26:55	85.20	85.40	85.20	+0.70	1	233
09:26:46	85.20	85.30	85.30	+0.80	1	232
09:26:31	85.20	85.30	85.20	+0.70	1	231
09:25:41	85.40	85.50	85.40	+0.90	1	230
09:24:55	85.50	85.60	85.50	+1.00	1	229
09:24:55	85.50	85.60	85.50	+1.00	1	228
09:24:50	85.50	85.60	85.50	+1.00	1	227
09:24:24	85.50	85.60	85.50	+1.00	1	226
09:24:11	85.50	85.60	85.60	+1.10	1	225
09:23:56	85.60	85.80	85.60	+1.10	1	224
09:23:56	85.60	85.80	85.60	+1.10	1	223
09:23:38	85.60	85.80	85.60	+1.10	1	222
09:23:37	85.70	85.80	85.70	+1.20	1	221
09:23:33	85.70	85.80	85.70	+1.20	1	220
09:23:04	85.60	85.90	85.60	+1.10	2	219
09:22:57	85.80	85.90	85.80	+1.30	1	217
09:22:54	85.50	85.80	85.80	+1.30	1	216
09:22:41	85.50	85.80	85.80	+1.30	1	215
09:22:04	85.60	85.90	85.60	+1.10	2	214
09:22:04	85.60	85.90	85.90	+1.40	1	212
09:22:03	85.60	85.90	85.90	+1.40	5	211
09:21:47	85.60	85.90	85.90	+1.40	3	206
09:21:45	85.90	86.00	85.90	+1.40	2	203
09:21:40	85.90	86.00	85.90	+1.40	1	201
09:21:37	85.70	85.90	85.90	+1.40	1	200
09:21:34	85.60	85.90	85.90	+1.40	2	199
09:21:33	85.70	85.90	85.90	+1.40	2	197
09:21:15	85.50	85.90	85.90	+1.40	2	195
09:21:02	85.60	85.90	85.90	+1.40	1	193
09:20:59	85.90	86.00	85.90	+1.40	3	192
09:20:59	85.90	86.00	85.90	+1.40	1	189
09:20:59	85.70	85.90	85.90	+1.40	1	188
09:20:59	85.60	85.70	85.70	+1.20	1	187
09:20:59	85.50	85.60	85.60	+1.10	1	186
09:20:59	85.40	85.50	85.50	+1.00	4	185
09:20:59	85.40	85.50	85.50	+1.00	1	181
09:20:54	85.20	85.40	85.40	+0.90	1	180
09:20:50	85.30	85.40	85.30	+0.80	5	179
09:20:50	85.30	85.40	85.30	+0.80	2	174
09:20:47	85.30	85.40	85.40	+0.90	1	172
09:20:36	85.20	85.30	85.30	+0.80	1	171
09:20:25	85.30	85.40	85.30	+0.80	1	170
09:20:25	85.30	85.40	85.30	+0.80	1	169
09:20:10	85.10	85.30	85.30	+0.80	1	168
09:19:55	85.30	85.40	85.30	+0.80	6	167
09:19:55	85.20	85.30	85.30	+0.80	1	161
09:19:42	85.10	85.20	85.20	+0.70	1	160
09:19:31	85.00	85.20	85.00	+0.50	1	159
09:19:29	85.00	85.10	85.10	+0.60	2	158
09:19:26	84.90	85.00	85.00	+0.50	2	156
09:18:16	84.80	85.00	84.80	+0.30	2	154
09:17:36	84.80	85.00	84.80	+0.30	1	152
09:17:36	85.00	85.10	85.00	+0.50	3	151
09:17:36	85.00	85.10	85.00	+0.50	2	148
09:17:18	85.00	85.10	85.10	+0.60	1	146
09:17:14	85.00	85.10	85.10	+0.60	2	145
09:17:05	85.00	85.10	85.10	+0.60	1	143
09:16:32	84.80	85.00	85.00	+0.50	2	142
09:16:21	84.60	84.80	84.80	+0.30	3	140
09:15:36	84.60	84.80	84.80	+0.30	1	137
09:15:16	84.80	84.90	84.80	+0.30	1	136
09:15:10	84.60	84.80	84.80	+0.30	1	135
09:15:00	84.70	84.90	84.70	+0.20	8	134
09:15:00	84.70	84.90	84.70	+0.20	1	126
09:13:09	84.80	85.00	84.80	+0.30	1	125
09:12:59	84.80	85.00	84.80	+0.30	1	124
09:11:43	84.80	85.00	84.80	+0.30	4	123
09:11:37	84.80	85.00	85.00	+0.50	1	119
09:11:16	84.70	85.00	85.00	+0.50	1	118
09:09:24	84.60	84.90	84.60	+0.10	1	117
09:09:24	84.40	84.50	84.60	+0.10	5	116
09:09:24	84.40	84.50	84.50	0	1	111
09:08:57	84.50	84.60	84.50	0	1	110
09:08:57	84.50	84.60	84.50	0	1	109
09:08:37	84.40	84.60	84.60	+0.10	1	108
09:08:37	84.40	84.50	84.50	0	4	107
09:08:22	84.20	84.30	84.30	-0.20	1	103
09:08:22	84.10	84.20	84.20	-0.30	2	102
09:08:21	84.00	84.10	84.10	-0.40	1	100
09:08:20	84.10	84.20	84.10	-0.40	2	99
09:07:58	84.10	84.20	84.20	-0.30	1	97
09:07:41	84.00	84.10	84.10	-0.40	1	96
09:06:45	84.00	84.30	84.00	-0.50	1	95
09:06:18	83.90	84.00	84.00	-0.50	3	94
09:06:18	84.00	84.10	84.00	-0.50	9	91
09:06:17	84.00	84.10	84.00	-0.50	2	82
09:06:16	84.10	84.20	84.10	-0.40	3	80
09:06:16	84.10	84.20	84.10	-0.40	1	77
09:06:12	84.20	84.40	84.20	-0.30	4	76
09:06:09	84.40	84.50	84.40	-0.10	1	72
09:06:09	84.20	84.30	84.40	-0.10	3	71
09:06:09	84.20	84.30	84.30	-0.20	3	68
09:06:08	84.30	84.40	84.30	-0.20	4	65
09:05:59	84.30	84.40	84.40	-0.10	1	61
09:05:58	84.30	84.40	84.40	-0.10	1	60
09:05:22	84.30	84.40	84.40	-0.10	1	59
09:05:20	84.30	84.40	84.40	-0.10	1	58
09:04:48	84.40	84.70	84.40	-0.10	1	57
09:04:48	84.50	84.60	84.50	0	2	56
09:04:33	84.50	84.70	84.70	+0.20	1	54
09:03:51	84.50	84.70	84.70	+0.20	1	53
09:03:51	84.50	84.70	84.70	+0.20	1	52
09:03:51	84.30	84.50	84.50	0	2	51
09:03:28	84.20	84.40	84.40	-0.10	3	49
09:03:05	84.20	84.40	84.20	-0.30	1	46
09:03:05	84.30	84.40	84.30	-0.20	2	45
09:02:55	84.30	84.40	84.30	-0.20	2	43
09:02:49	84.40	84.60	84.40	-0.10	2	41
09:02:37	84.40	84.50	84.50	0	1	39
09:02:35	84.50	84.70	84.50	0	1	38
09:02:25	84.60	84.70	84.60	+0.10	1	37
09:01:47	84.40	84.60	84.60	+0.10	1	36
09:01:46	84.40	84.60	84.60	+0.10	1	35
09:01:17	84.50	84.80	84.80	+0.30	1	34
09:01:17	84.60	84.80	84.60	+0.10	1	33
09:01:08	84.70	85.10	85.10	+0.60	1	32
09:01:08	84.80	85.10	84.80	+0.30	1	31
09:01:08	84.80	85.10	84.80	+0.30	2	30
09:00:56	84.60	84.80	84.80	+0.30	1	28
09:00:47	84.30	84.60	84.60	+0.10	3	27
09:00:44	84.20	84.50	84.50	0	1	24
09:00:21	84.50	84.70	84.50	0	12	23
09:00:19	84.60	84.80	84.60	+0.10	1	11
09:00:19	--	--	84.60	+0.10	10	10

　

其他人也逛...

MyCard 2000點虛擬點數卡

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Google Pixel 11 Pro XL 16G/512G

MyCard 5000點虛擬點數卡

motorola edge70 (12G/256G)

任天堂 Nintendo Switch 2

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

PChome 購物儲值3,000元

OMRON歐姆龍體重體脂計HBF-702T

Google TV Streamer (4K)

全家3000元虛擬禮物卡

【享樂券】全家虛擬禮物卡100元

App Store Card $ 1000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 17 Pro Max (256G)

現代汽車10年首見全天罷工後　...

2027年統籌分配款台北市1264億...

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

‧豪雨成災　經部：經認定家電財...
‧輝達Groq 3 LPX機櫃全面量產　N...
‧賴建信視察南部淹水情形　強化...

加密貨幣

比特幣BTC	80050.67	2,301.80	2.96%
以太幣ETH	2490.29	26.65	1.08%
瑞波幣XRP	1.49	-0.03	-2.11%
比特幣現金BCH	269.39	-4.85	-1.77%
萊特幣LTC	51.90	-0.40	-0.76%
卡達幣ADA	0.222289	0.00	-2.02%
波場幣TRX	0.343610	0.00	-0.10%
恆星幣XLM	0.193728	-0.01	-2.96%

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。