最新[公告] 安心:公告本公司追認向關係人取得使用權資產熱門全支付烏龍中獎通知惹議通報金管會將改善推播機制

更新報價

鈦　昇 (8027) 電機機械上櫃

94.60 ▼-2.00 -2.07% 2.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.00	2,330	94.50	5	94.60	1	96.60	96.60	93.40	96.60

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	94.50	94.60	94.60	-2.00	9	2330
13:30:00	94.50	94.60	94.60	-2.00	36	2321
13:24:45	94.70	94.80	94.80	-1.80	1	2285
13:24:43	94.70	94.80	94.70	-1.90	1	2284
13:24:41	94.70	94.80	94.80	-1.80	1	2283
13:24:34	94.70	94.80	94.80	-1.80	1	2282
13:24:18	94.70	94.90	94.70	-1.90	1	2281
13:24:14	94.70	94.80	94.80	-1.80	1	2280
13:23:49	94.60	94.70	94.90	-1.70	5	2279
13:23:49	94.60	94.70	94.80	-1.80	3	2274
13:23:49	94.60	94.70	94.70	-1.90	3	2271
13:23:08	94.50	94.70	94.70	-1.90	1	2268
13:23:07	94.50	94.70	94.50	-2.10	1	2267
13:23:07	94.60	94.70	94.60	-2.00	10	2266
13:22:54	94.50	94.70	94.50	-2.10	1	2256
13:22:47	94.50	94.70	94.70	-1.90	1	2255
13:22:43	94.60	94.70	94.70	-1.90	5	2254
13:22:33	94.50	94.60	94.60	-2.00	5	2249
13:22:09	94.50	94.70	94.50	-2.10	1	2244
13:22:09	94.50	94.60	94.60	-2.00	1	2243
13:21:57	94.60	94.70	94.60	-2.00	2	2242
13:21:54	94.60	94.70	94.60	-2.00	1	2240
13:21:43	94.50	94.70	94.50	-2.10	3	2239
13:21:39	94.50	94.60	94.60	-2.00	3	2236
13:21:22	94.50	94.60	94.60	-2.00	1	2233
13:21:06	94.50	94.60	94.60	-2.00	1	2232
13:20:45	94.60	94.70	94.60	-2.00	1	2231
13:20:27	94.40	94.60	94.60	-2.00	4	2230
13:20:27	94.40	94.60	94.60	-2.00	1	2226
13:20:26	94.40	94.60	94.40	-2.20	1	2225
13:20:26	94.40	94.50	94.50	-2.10	13	2224
13:20:20	94.40	94.50	94.40	-2.20	1	2211
13:19:39	94.40	94.50	94.40	-2.20	1	2210
13:19:30	94.40	94.50	94.40	-2.20	1	2209
13:18:53	94.40	94.50	94.40	-2.20	2	2208
13:18:10	94.30	94.50	94.50	-2.10	1	2206
13:17:56	94.40	94.50	94.40	-2.20	1	2205
13:17:37	94.20	94.50	94.20	-2.40	1	2204
13:17:35	94.20	94.40	94.40	-2.20	8	2203
13:17:26	94.30	94.40	94.30	-2.30	2	2195
13:16:47	94.10	94.30	94.30	-2.30	4	2193
13:16:47	94.10	94.30	94.30	-2.30	1	2189
13:16:30	94.10	94.30	94.30	-2.30	1	2188
13:16:23	94.10	94.20	94.20	-2.40	1	2187
13:16:20	94.10	94.40	94.10	-2.50	1	2186
13:16:17	94.10	94.30	94.30	-2.30	3	2185
13:16:15	94.10	94.30	94.10	-2.50	1	2182
13:16:15	94.10	94.20	94.20	-2.40	2	2181
13:16:15	94.20	94.30	94.20	-2.40	3	2179
13:15:31	94.20	94.30	94.30	-2.30	1	2176
13:15:29	94.20	94.30	94.20	-2.40	1	2175
13:14:56	94.20	94.40	94.20	-2.40	2	2174
13:14:31	94.10	94.20	94.20	-2.40	1	2172
13:14:14	94.10	94.30	94.30	-2.30	2	2171
13:14:09	94.30	94.40	94.30	-2.30	1	2169
13:13:35	94.30	94.40	94.40	-2.20	1	2168
13:13:34	94.30	94.40	94.30	-2.30	3	2167
13:13:34	94.30	94.40	94.30	-2.30	1	2164
13:13:32	94.30	94.40	94.40	-2.20	1	2163
13:13:24	94.40	94.50	94.40	-2.20	1	2162
13:13:14	94.40	94.50	94.50	-2.10	1	2161
13:13:14	94.40	94.50	94.50	-2.10	1	2160
13:13:08	94.40	94.50	94.50	-2.10	2	2159
13:12:50	94.40	94.50	94.40	-2.20	1	2157
13:12:28	94.40	94.50	94.40	-2.20	1	2156
13:12:26	94.40	94.50	94.40	-2.20	1	2155
13:12:24	94.40	94.50	94.40	-2.20	8	2154
13:12:02	94.30	94.40	94.40	-2.20	1	2146
13:11:34	94.30	94.40	94.40	-2.20	1	2145
13:11:28	94.40	94.50	94.40	-2.20	1	2144
13:11:28	94.40	94.50	94.40	-2.20	1	2143
13:11:16	94.30	94.40	94.40	-2.20	2	2142
13:10:36	94.20	94.30	94.40	-2.20	2	2140
13:10:36	94.20	94.30	94.30	-2.30	1	2138
13:10:27	94.20	94.30	94.30	-2.30	1	2137
13:10:21	94.20	94.40	94.20	-2.40	1	2136
13:10:13	94.20	94.30	94.30	-2.30	1	2135
13:10:07	94.30	94.40	94.30	-2.30	1	2134
13:09:26	94.20	94.30	94.30	-2.30	1	2133
13:09:26	94.20	94.30	94.30	-2.30	1	2132
13:09:13	94.30	94.40	94.30	-2.30	2	2131
13:08:54	94.30	94.40	94.30	-2.30	3	2129
13:08:53	94.30	94.40	94.30	-2.30	2	2126
13:08:36	94.30	94.40	94.30	-2.30	1	2124
13:08:35	94.20	94.30	94.30	-2.30	2	2123
13:08:00	94.20	94.30	94.20	-2.40	1	2121
13:06:53	94.10	94.30	94.10	-2.50	1	2120
13:06:52	94.10	94.20	94.20	-2.40	1	2119
13:06:23	94.10	94.20	94.10	-2.50	1	2118
13:05:51	94.00	94.10	94.10	-2.50	2	2117
13:05:10	94.00	94.10	94.00	-2.60	3	2115
13:05:09	94.00	94.10	94.10	-2.50	3	2112
13:05:04	94.00	94.10	94.10	-2.50	1	2109
13:04:47	93.90	94.10	93.90	-2.70	1	2108
13:04:47	93.90	94.00	94.00	-2.60	5	2107
13:04:47	93.90	94.00	94.00	-2.60	3	2102
13:04:34	93.70	93.90	93.90	-2.70	7	2099
13:03:52	93.70	93.80	93.80	-2.80	1	2092
13:03:48	93.80	93.90	93.70	-2.90	1	2091
13:03:48	93.80	93.90	93.80	-2.80	1	2090
13:02:29	93.70	93.90	93.70	-2.90	1	2089
13:02:27	93.70	93.80	93.80	-2.80	1	2088
13:02:27	93.70	93.80	93.80	-2.80	3	2087
13:01:55	93.60	93.80	93.60	-3.00	1	2084
13:01:55	93.60	93.70	93.70	-2.90	2	2083
13:01:25	93.60	93.70	93.60	-3.00	1	2081
13:00:29	93.50	93.60	93.60	-3.00	1	2080
13:00:09	93.50	93.60	93.60	-3.00	7	2079
12:59:43	93.40	93.50	93.50	-3.10	1	2072
12:59:20	93.40	93.50	93.50	-3.10	1	2071
12:59:12	93.40	93.50	93.40	-3.20	1	2070
12:58:30	93.40	93.50	93.50	-3.10	1	2069
12:56:57	93.40	93.50	93.40	-3.20	2	2068
12:54:50	93.40	93.60	93.40	-3.20	1	2066
12:54:38	93.40	93.60	93.40	-3.20	1	2065
12:54:12	93.40	93.60	93.40	-3.20	1	2064
12:54:11	93.40	93.60	93.40	-3.20	1	2063
12:53:51	93.40	93.60	93.40	-3.20	1	2062
12:53:18	93.40	93.60	93.40	-3.20	2	2061
12:53:13	93.40	93.60	93.40	-3.20	1	2059
12:52:43	93.40	93.60	93.40	-3.20	1	2058
12:51:51	93.40	93.50	93.40	-3.20	1	2057
12:51:47	93.40	93.50	93.50	-3.10	1	2056
12:51:29	93.40	93.50	93.50	-3.10	1	2055
12:51:02	93.50	93.60	93.50	-3.10	1	2054
12:50:36	93.50	93.60	93.50	-3.10	1	2053
12:50:30	93.50	93.60	93.50	-3.10	3	2052
12:49:53	93.50	93.60	93.50	-3.10	1	2049
12:48:32	93.40	93.60	93.40	-3.20	1	2048
12:48:25	93.40	93.60	93.40	-3.20	2	2047
12:48:18	93.40	93.60	93.40	-3.20	1	2045
12:48:18	93.50	93.60	93.50	-3.10	2	2044
12:46:42	93.50	93.70	93.70	-2.90	1	2042
12:46:29	93.50	93.70	93.70	-2.90	1	2041
12:45:28	93.40	93.70	93.70	-2.90	1	2040
12:45:28	93.40	93.70	93.70	-2.90	1	2039
12:45:22	93.40	93.60	93.60	-3.00	1	2038
12:45:20	93.40	93.60	93.40	-3.20	2	2037
12:45:19	93.50	93.70	93.50	-3.10	21	2035
12:45:19	93.50	93.70	93.50	-3.10	16	2014
12:45:19	93.50	93.70	93.50	-3.10	1	1998
12:45:18	93.60	93.70	93.60	-3.00	1	1997
12:45:06	93.60	93.70	93.60	-3.00	1	1996
12:44:44	93.60	93.70	93.60	-3.00	4	1995
12:44:44	93.50	93.60	93.60	-3.00	1	1991
12:44:21	93.60	93.70	93.60	-3.00	2	1990
12:42:36	93.50	93.60	93.60	-3.00	1	1988
12:41:42	93.50	93.60	93.60	-3.00	1	1987
12:41:35	93.50	93.60	93.60	-3.00	1	1986
12:41:13	93.50	93.60	93.60	-3.00	1	1985
12:41:02	93.50	93.60	93.50	-3.10	1	1984
12:40:44	93.50	93.60	93.60	-3.00	1	1983
12:40:23	93.50	93.60	93.50	-3.10	1	1982
12:39:59	93.50	93.60	93.50	-3.10	1	1981
12:39:59	93.50	93.60	93.50	-3.10	9	1980
12:39:59	93.50	93.60	93.50	-3.10	9	1971
12:39:22	93.50	93.60	93.60	-3.00	1	1962
12:38:48	93.50	93.60	93.50	-3.10	1	1961
12:38:42	93.50	93.60	93.60	-3.00	1	1960
12:38:12	93.50	93.60	93.60	-3.00	2	1959
12:38:08	93.50	93.60	93.60	-3.00	2	1957
12:37:45	93.50	93.60	93.50	-3.10	10	1955
12:37:30	93.50	93.60	93.60	-3.00	1	1945
12:37:29	93.60	93.70	93.60	-3.00	1	1944
12:37:23	93.60	93.70	93.60	-3.00	1	1943
12:36:41	93.60	93.70	93.60	-3.00	1	1942
12:36:34	93.50	93.60	93.60	-3.00	2	1941
12:36:24	93.50	93.60	93.60	-3.00	12	1939
12:36:18	93.50	93.60	93.60	-3.00	1	1927
12:35:49	93.50	93.60	93.50	-3.10	2	1926
12:35:14	93.50	93.60	93.50	-3.10	1	1924
12:34:42	93.50	93.60	93.50	-3.10	3	1923
12:34:28	93.50	93.60	93.50	-3.10	1	1920
12:34:01	93.50	93.60	93.50	-3.10	1	1919
12:33:53	93.50	93.60	93.50	-3.10	1	1918
12:33:46	93.50	93.60	93.50	-3.10	1	1917
12:33:33	93.50	93.60	93.50	-3.10	1	1916
12:33:10	93.50	93.60	93.50	-3.10	9	1915
12:33:05	93.50	93.60	93.50	-3.10	2	1906
12:33:05	93.50	93.60	93.50	-3.10	2	1904
12:33:05	93.60	93.70	93.60	-3.00	45	1902
12:33:05	93.60	93.70	93.60	-3.00	4	1857
12:33:03	93.60	93.70	93.60	-3.00	1	1853
12:33:02	93.60	93.70	93.60	-3.00	2	1852
12:33:02	93.60	93.70	93.60	-3.00	2	1850
12:33:02	93.60	93.70	93.70	-2.90	1	1848
12:32:53	93.70	93.80	93.70	-2.90	21	1847
12:32:32	93.80	93.90	93.80	-2.80	17	1826
12:32:22	93.80	93.90	93.80	-2.80	1	1809
12:31:41	93.80	93.90	93.80	-2.80	3	1808
12:31:39	93.80	93.90	93.80	-2.80	2	1805
12:29:14	93.90	94.00	93.80	-2.80	2	1803
12:29:14	93.90	94.00	93.90	-2.70	8	1801
12:29:01	93.90	94.10	93.90	-2.70	10	1793
12:28:47	94.00	94.10	93.90	-2.70	7	1783
12:28:47	94.00	94.10	94.00	-2.60	3	1776
12:27:03	93.90	94.00	94.00	-2.60	1	1773
12:26:56	93.90	94.00	94.00	-2.60	1	1772
12:26:39	93.90	94.00	94.00	-2.60	5	1771
12:25:17	93.80	93.90	94.00	-2.60	2	1766
12:25:17	93.80	93.90	93.90	-2.70	4	1764
12:24:36	93.80	93.90	93.90	-2.70	1	1760
12:24:13	93.90	94.00	93.90	-2.70	3	1759
12:24:13	93.90	94.00	93.90	-2.70	1	1756
12:24:13	93.90	94.00	93.90	-2.70	1	1755
12:24:13	93.90	94.00	93.90	-2.70	8	1754
12:24:13	93.90	94.00	93.90	-2.70	2	1746
12:22:58	93.90	94.00	93.90	-2.70	1	1744
12:22:24	93.90	94.00	93.90	-2.70	1	1743
12:21:09	94.00	94.10	94.00	-2.60	1	1742
12:18:49	94.00	94.10	94.00	-2.60	25	1741
12:18:41	94.10	94.20	94.10	-2.50	4	1716
12:18:31	94.10	94.20	94.10	-2.50	1	1712
12:14:26	94.10	94.20	94.20	-2.40	3	1711
12:14:26	94.20	94.40	94.20	-2.40	2	1708
12:12:00	94.10	94.40	94.10	-2.50	3	1706
12:09:02	94.10	94.40	94.10	-2.50	1	1703
12:07:43	94.10	94.40	94.10	-2.50	5	1702
12:05:57	94.10	94.40	94.10	-2.50	2	1697
12:04:21	94.10	94.40	94.10	-2.50	2	1695
12:03:57	94.20	94.40	94.20	-2.40	5	1693
12:03:21	94.30	94.40	94.30	-2.30	1	1688
12:02:51	94.30	94.40	94.30	-2.30	1	1687
12:02:34	94.10	94.30	94.30	-2.30	1	1686
12:00:33	94.10	94.40	94.40	-2.20	2	1685
12:00:19	94.30	94.40	94.30	-2.30	1	1683
11:57:20	94.00	94.30	94.30	-2.30	3	1682
11:51:54	93.90	94.00	94.00	-2.60	5	1679
11:51:53	94.00	94.30	94.00	-2.60	5	1674
11:49:39	93.90	94.00	94.00	-2.60	4	1669
11:49:34	94.00	94.30	94.00	-2.60	7	1665
11:48:57	93.90	94.00	94.00	-2.60	1	1658
11:48:52	93.90	94.00	94.00	-2.60	1	1657
11:48:52	94.00	94.30	94.00	-2.60	4	1656
11:48:35	94.00	94.30	94.00	-2.60	2	1652
11:46:19	93.90	94.00	94.00	-2.60	1	1650
11:46:19	94.00	94.30	94.00	-2.60	1	1649
11:45:39	94.00	94.30	94.00	-2.60	1	1648
11:43:54	93.80	94.20	94.20	-2.40	2	1647
11:43:52	93.80	94.10	94.10	-2.50	1	1645
11:43:52	93.80	94.10	94.10	-2.50	1	1644
11:43:02	93.80	93.90	93.90	-2.70	8	1643
11:43:02	93.90	94.40	93.90	-2.70	2	1635
11:42:12	93.80	93.90	93.90	-2.70	1	1633
11:42:12	93.80	93.90	93.90	-2.70	1	1632
11:42:12	93.80	93.90	93.90	-2.70	1	1631
11:42:12	93.90	94.50	93.90	-2.70	8	1630
11:42:09	93.90	94.00	94.00	-2.60	5	1622
11:42:09	94.00	94.50	94.00	-2.60	5	1617
11:41:05	94.40	94.70	94.00	-2.60	33	1612
11:41:05	94.40	94.70	94.10	-2.50	8	1579
11:41:05	94.40	94.70	94.20	-2.40	4	1571
11:41:05	94.40	94.70	94.30	-2.30	2	1567
11:41:05	94.40	94.70	94.40	-2.20	3	1565
11:40:32	94.50	94.70	94.50	-2.10	1	1562
11:40:04	94.50	94.70	94.50	-2.10	10	1561
11:37:28	94.50	94.70	94.50	-2.10	4	1551
11:37:02	94.50	94.70	94.50	-2.10	1	1547
11:36:42	94.50	94.70	94.50	-2.10	1	1546
11:36:35	94.50	94.70	94.50	-2.10	1	1545
11:35:48	94.50	94.70	94.50	-2.10	3	1544
11:32:27	94.50	94.80	94.50	-2.10	1	1541
11:31:59	94.60	94.80	94.60	-2.00	1	1540
11:31:54	94.60	94.80	94.60	-2.00	1	1539
11:31:46	94.60	94.80	94.60	-2.00	1	1538
11:30:46	94.60	94.80	94.60	-2.00	1	1537
11:30:01	94.60	94.70	94.60	-2.00	1	1536
11:29:46	94.60	94.70	94.60	-2.00	2	1535
11:28:09	94.70	94.80	94.70	-1.90	1	1533
11:27:33	94.60	94.80	94.80	-1.80	1	1532
11:27:26	94.70	94.80	94.70	-1.90	6	1531
11:27:26	94.70	94.80	94.70	-1.90	2	1525
11:27:26	94.70	94.80	94.70	-1.90	8	1523
11:25:57	94.80	94.90	94.80	-1.80	1	1515
11:25:03	94.80	94.90	94.80	-1.80	1	1514
11:21:47	94.70	94.80	94.80	-1.80	1	1513
11:19:54	94.70	94.90	94.90	-1.70	1	1512
11:19:27	94.70	94.90	94.90	-1.70	1	1511
11:16:50	94.80	94.90	94.80	-1.80	2	1510
11:16:45	94.80	94.90	94.80	-1.80	1	1508
11:15:43	94.80	94.90	94.90	-1.70	2	1507
11:13:50	94.80	94.90	94.80	-1.80	1	1505
11:13:29	94.90	95.00	94.90	-1.70	1	1504
11:12:54	94.90	95.00	94.90	-1.70	1	1503
11:11:31	94.90	95.00	95.00	-1.60	1	1502
11:08:35	94.70	94.90	95.00	-1.60	4	1501
11:08:35	94.70	94.90	94.90	-1.70	4	1497
11:08:11	94.80	94.90	94.80	-1.80	2	1493
11:07:28	94.80	94.90	94.90	-1.70	1	1491
11:06:30	94.80	94.90	94.90	-1.70	1	1490
11:06:27	94.80	94.90	94.90	-1.70	2	1489
11:05:09	94.80	94.90	94.90	-1.70	1	1487
11:04:03	94.70	94.90	94.90	-1.70	1	1486
11:02:51	94.70	94.90	94.90	-1.70	1	1485
11:02:19	94.70	94.90	94.90	-1.70	2	1484
10:56:00	94.70	95.00	94.70	-1.90	1	1482
10:55:46	94.70	94.80	94.80	-1.80	1	1481
10:55:02	94.80	95.00	94.80	-1.80	1	1480
10:55:02	94.90	95.00	94.90	-1.70	1	1479
10:54:19	94.90	95.00	94.90	-1.70	1	1478
10:54:19	94.80	94.90	94.90	-1.70	1	1477
10:52:57	94.90	95.00	95.00	-1.60	1	1476
10:51:51	94.80	94.90	94.90	-1.70	1	1475
10:51:04	94.80	95.00	95.00	-1.60	1	1474
10:50:46	94.80	94.90	94.80	-1.80	4	1473
10:50:46	94.70	94.80	94.80	-1.80	1	1469
10:50:32	94.70	94.80	94.70	-1.90	1	1468
10:49:55	94.70	94.80	94.70	-1.90	1	1467
10:48:53	94.70	94.90	94.90	-1.70	1	1466
10:47:29	94.80	94.90	94.80	-1.80	2	1465
10:47:29	94.80	94.90	94.80	-1.80	1	1463
10:46:15	94.90	95.00	94.90	-1.70	2	1462
10:46:15	94.90	95.00	94.90	-1.70	1	1460
10:45:48	94.90	95.00	95.00	-1.60	1	1459
10:43:48	94.90	95.00	95.00	-1.60	1	1458
10:43:30	94.90	95.00	95.00	-1.60	1	1457
10:43:29	94.90	95.00	95.00	-1.60	1	1456
10:43:24	94.90	95.00	95.00	-1.60	2	1455
10:41:27	94.90	95.00	95.00	-1.60	1	1453
10:40:44	94.90	95.00	94.90	-1.70	1	1452
10:39:52	94.90	95.00	95.00	-1.60	1	1451
10:39:34	94.90	95.00	95.00	-1.60	1	1450
10:39:09	95.00	95.10	95.00	-1.60	3	1449
10:38:50	95.00	95.10	95.10	-1.50	1	1446
10:37:55	95.10	95.20	95.10	-1.50	1	1445
10:37:30	94.90	95.10	95.10	-1.50	1	1444
10:37:04	94.90	95.10	95.10	-1.50	2	1443
10:36:59	94.80	95.00	95.00	-1.60	1	1441
10:36:59	94.80	94.90	94.90	-1.70	1	1440
10:36:59	94.80	94.90	94.90	-1.70	7	1439
10:36:37	94.80	94.90	94.80	-1.80	1	1432
10:33:04	94.70	94.90	94.90	-1.70	1	1431
10:31:58	94.80	95.00	95.00	-1.60	1	1430
10:31:48	95.00	95.10	95.00	-1.60	5	1429
10:31:00	95.00	95.10	95.10	-1.50	1	1424
10:31:00	95.00	95.10	95.00	-1.60	1	1423
10:30:19	95.00	95.10	95.10	-1.50	1	1422
10:30:19	95.00	95.10	95.10	-1.50	1	1421
10:29:11	95.20	95.30	95.20	-1.40	3	1420
10:29:11	95.20	95.30	95.20	-1.40	3	1417
10:29:10	95.20	95.30	95.30	-1.30	1	1414
10:29:05	95.20	95.40	95.20	-1.40	1	1413
10:29:02	95.30	95.40	95.30	-1.30	4	1412
10:27:47	95.20	95.40	95.20	-1.40	1	1408
10:27:47	95.20	95.30	95.30	-1.30	2	1407
10:27:39	94.90	95.20	95.20	-1.40	1	1405
10:27:32	94.90	95.20	95.20	-1.40	1	1404
10:27:30	94.80	95.20	95.20	-1.40	1	1403
10:27:24	94.80	95.10	95.10	-1.50	1	1402
10:27:22	94.80	95.20	95.20	-1.40	4	1401
10:27:19	94.80	95.10	95.10	-1.50	1	1397
10:27:09	94.80	95.10	95.10	-1.50	4	1396
10:27:09	94.80	95.00	95.00	-1.60	7	1392
10:27:09	94.80	94.90	94.90	-1.70	5	1385
10:27:02	94.70	94.80	94.80	-1.80	1	1380
10:26:35	94.80	94.90	94.80	-1.80	3	1379
10:26:07	94.80	94.90	94.90	-1.70	2	1376
10:25:53	94.80	94.90	94.90	-1.70	2	1374
10:25:49	94.70	94.80	94.80	-1.80	1	1372
10:25:40	94.70	94.80	94.80	-1.80	1	1371
10:25:39	94.70	94.80	94.80	-1.80	1	1370
10:23:47	94.50	94.70	94.70	-1.90	1	1369
10:23:25	94.40	94.50	94.50	-2.10	3	1368
10:23:23	94.40	94.60	94.60	-2.00	1	1365
10:23:17	94.40	94.50	94.50	-2.10	2	1364
10:23:15	94.40	94.50	94.50	-2.10	1	1362
10:23:13	94.40	94.50	94.50	-2.10	1	1361
10:22:11	94.10	94.40	94.40	-2.20	2	1360
10:22:00	94.00	94.30	94.30	-2.30	2	1358
10:21:50	93.90	94.20	94.20	-2.40	1	1356
10:21:50	93.90	94.10	94.10	-2.50	4	1355
10:19:00	93.80	94.20	93.80	-2.80	2	1351
10:18:42	93.80	94.00	94.00	-2.60	7	1349
10:18:03	93.60	93.90	93.90	-2.70	4	1342
10:18:03	93.60	93.70	93.70	-2.90	10	1338
10:17:32	93.60	93.70	93.70	-2.90	2	1328
10:17:22	93.60	93.70	93.70	-2.90	1	1326
10:17:20	93.70	93.90	93.70	-2.90	17	1325
10:16:37	93.80	93.90	93.80	-2.80	2	1308
10:14:41	93.70	93.80	93.70	-2.90	1	1306
10:14:02	93.70	93.80	93.80	-2.80	1	1305
10:12:57	93.80	93.90	93.80	-2.80	1	1304
10:12:57	93.80	93.90	93.80	-2.80	1	1303
10:12:29	93.80	93.90	93.80	-2.80	1	1302
10:12:08	93.80	93.90	93.80	-2.80	1	1301
10:12:08	93.70	93.80	93.80	-2.80	1	1300
10:11:45	93.70	93.80	93.80	-2.80	3	1299
10:11:34	93.70	93.80	93.70	-2.90	1	1296
10:11:34	93.70	93.80	93.70	-2.90	1	1295
10:11:31	93.70	93.80	93.70	-2.90	1	1294
10:11:31	93.70	93.80	93.70	-2.90	1	1293
10:11:16	93.70	93.80	93.70	-2.90	1	1292
10:10:50	93.70	93.80	93.80	-2.80	1	1291
10:10:29	93.70	93.80	93.70	-2.90	1	1290
10:09:59	93.70	93.90	93.70	-2.90	1	1289
10:09:54	93.70	93.90	93.70	-2.90	1	1288
10:09:49	93.70	93.90	93.70	-2.90	1	1287
10:09:44	93.70	93.90	93.70	-2.90	1	1286
10:09:39	93.70	93.90	93.70	-2.90	1	1285
10:09:34	93.70	93.90	93.70	-2.90	1	1284
10:09:29	93.70	93.90	93.70	-2.90	1	1283
10:09:24	93.70	93.90	93.70	-2.90	1	1282
10:09:20	93.70	93.90	93.70	-2.90	1	1281
10:09:19	93.70	93.90	93.70	-2.90	1	1280
10:09:14	93.70	93.90	93.70	-2.90	2	1279
10:09:09	93.70	93.90	93.70	-2.90	2	1277
10:09:04	93.70	93.90	93.70	-2.90	2	1275
10:08:59	93.70	93.90	93.70	-2.90	2	1273
10:08:54	93.70	93.90	93.70	-2.90	1	1271
10:08:54	93.80	93.90	93.80	-2.80	2	1270
10:08:54	93.80	93.90	93.80	-2.80	16	1268
10:08:54	93.80	93.90	93.80	-2.80	8	1252
10:08:54	93.80	93.90	93.80	-2.80	14	1244
10:08:54	93.80	94.00	93.80	-2.80	18	1230
10:08:54	93.80	94.00	93.80	-2.80	2	1212
10:08:37	93.80	94.00	93.80	-2.80	2	1210
10:08:36	93.80	94.00	93.80	-2.80	2	1208
10:08:29	93.80	94.00	93.80	-2.80	16	1206
10:08:29	93.80	94.00	93.80	-2.80	2	1190
10:08:23	93.90	94.00	93.90	-2.70	1	1188
10:07:22	93.80	94.00	93.80	-2.80	1	1187
10:06:06	93.80	94.00	93.80	-2.80	5	1186
10:06:03	93.80	94.00	93.80	-2.80	1	1181
10:04:58	93.80	94.00	93.80	-2.80	4	1180
10:04:50	93.80	93.90	93.90	-2.70	1	1176
10:04:16	93.80	93.90	93.90	-2.70	1	1175
10:04:11	93.80	93.90	93.90	-2.70	3	1174
10:04:07	93.80	93.90	93.90	-2.70	3	1171
10:04:00	93.80	93.90	93.90	-2.70	3	1168
10:03:38	93.80	93.90	93.90	-2.70	1	1165
10:03:23	93.80	93.90	93.90	-2.70	1	1164
10:03:03	93.80	93.90	93.90	-2.70	1	1163
10:02:30	93.80	93.90	93.90	-2.70	1	1162
10:02:17	93.80	93.90	93.90	-2.70	1	1161
10:01:58	93.80	93.90	93.90	-2.70	1	1160
10:01:50	93.80	93.90	93.90	-2.70	1	1159
10:01:44	93.80	93.90	93.90	-2.70	10	1158
10:01:33	93.80	93.90	93.80	-2.80	3	1148
10:01:22	93.80	93.90	93.90	-2.70	1	1145
10:01:05	93.80	93.90	93.90	-2.70	1	1144
10:00:14	93.80	93.90	93.90	-2.70	1	1143
09:59:56	93.80	93.90	93.90	-2.70	1	1142
09:59:55	93.80	93.90	93.90	-2.70	1	1141
09:59:25	93.80	93.90	93.90	-2.70	1	1140
09:59:20	93.80	93.90	93.90	-2.70	1	1139
09:59:20	93.80	93.90	93.90	-2.70	2	1138
09:58:50	93.80	93.90	93.90	-2.70	1	1136
09:58:45	93.80	93.90	93.90	-2.70	1	1135
09:58:37	93.80	93.90	93.80	-2.80	1	1134
09:58:20	93.90	94.00	93.90	-2.70	1	1133
09:58:03	93.90	94.00	93.90	-2.70	2	1132
09:57:40	93.90	94.00	93.90	-2.70	9	1130
09:57:40	93.90	94.00	93.90	-2.70	3	1121
09:56:58	94.00	94.10	94.00	-2.60	1	1118
09:56:45	93.90	94.00	94.00	-2.60	1	1117
09:56:34	93.90	94.00	94.00	-2.60	2	1116
09:55:51	93.90	94.00	94.00	-2.60	5	1114
09:55:07	93.90	94.00	94.00	-2.60	1	1109
09:54:46	93.90	94.00	94.00	-2.60	10	1108
09:53:15	93.80	94.00	93.80	-2.80	1	1098
09:53:08	93.90	94.00	93.90	-2.70	4	1097
09:53:08	93.90	94.00	93.90	-2.70	2	1093
09:52:40	93.80	94.00	94.00	-2.60	1	1091
09:51:55	93.90	94.00	93.90	-2.70	5	1090
09:51:55	93.90	94.00	93.90	-2.70	1	1085
09:50:40	93.90	94.00	94.00	-2.60	1	1084
09:50:30	93.90	94.00	94.00	-2.60	1	1083
09:49:39	93.90	94.00	94.00	-2.60	1	1082
09:49:31	93.90	94.00	94.00	-2.60	1	1081
09:49:08	93.90	94.00	94.00	-2.60	1	1080
09:48:56	93.90	94.00	93.90	-2.70	2	1079
09:48:49	93.90	94.00	93.90	-2.70	2	1077
09:48:03	93.80	93.90	93.90	-2.70	2	1075
09:48:00	93.80	93.90	93.90	-2.70	1	1073
09:47:07	93.80	93.90	93.90	-2.70	1	1072
09:46:56	93.80	93.90	93.90	-2.70	1	1071
09:46:42	93.80	93.90	93.90	-2.70	1	1070
09:46:39	93.80	93.90	93.90	-2.70	2	1069
09:46:30	93.80	93.90	93.90	-2.70	1	1067
09:46:30	93.80	93.90	93.90	-2.70	1	1066
09:46:29	93.80	93.90	93.90	-2.70	1	1065
09:46:11	93.80	93.90	93.90	-2.70	1	1064
09:46:08	93.80	93.90	93.90	-2.70	1	1063
09:45:36	93.80	93.90	93.90	-2.70	1	1062
09:45:23	93.80	93.90	93.90	-2.70	1	1061
09:45:07	93.80	93.90	93.90	-2.70	2	1060
09:44:56	93.80	93.90	93.90	-2.70	1	1058
09:44:50	93.80	94.00	94.00	-2.60	1	1057
09:44:23	93.90	94.00	93.80	-2.80	4	1056
09:44:23	93.90	94.00	93.90	-2.70	10	1052
09:44:17	93.90	94.00	94.00	-2.60	2	1042
09:43:57	93.90	94.00	94.00	-2.60	1	1040
09:43:55	93.90	94.00	93.90	-2.70	2	1039
09:42:33	93.90	94.00	94.00	-2.60	1	1037
09:42:07	93.90	94.00	94.00	-2.60	1	1036
09:41:55	93.90	94.00	94.00	-2.60	1	1035
09:41:34	93.90	94.00	94.00	-2.60	1	1034
09:40:33	93.90	94.00	93.90	-2.70	1	1033
09:40:12	93.90	94.00	93.90	-2.70	1	1032
09:39:56	93.90	94.00	93.90	-2.70	1	1031
09:39:45	93.90	94.00	93.90	-2.70	4	1030
09:39:45	93.90	94.00	93.90	-2.70	1	1026
09:38:13	93.90	94.00	93.90	-2.70	1	1025
09:37:35	94.00	94.10	94.00	-2.60	3	1024
09:36:35	94.00	94.20	94.00	-2.60	1	1021
09:36:22	93.80	94.00	94.00	-2.60	5	1020
09:36:06	93.80	94.00	94.00	-2.60	5	1015
09:35:54	93.90	94.10	93.90	-2.70	5	1010
09:35:54	93.90	94.10	93.90	-2.70	6	1005
09:35:54	94.00	94.10	94.00	-2.60	7	999
09:35:53	94.00	94.10	94.00	-2.60	4	992
09:35:53	94.10	94.20	94.10	-2.50	13	988
09:34:40	94.10	94.20	94.10	-2.50	1	975
09:34:34	94.10	94.20	94.10	-2.50	1	974
09:34:31	94.00	94.10	94.10	-2.50	2	973
09:34:30	94.00	94.10	94.10	-2.50	1	971
09:34:26	94.00	94.10	94.10	-2.50	1	970
09:34:25	94.00	94.10	94.10	-2.50	2	969
09:34:19	94.00	94.10	94.10	-2.50	1	967
09:33:18	93.90	94.00	94.00	-2.60	5	966
09:33:18	93.90	94.00	94.00	-2.60	1	961
09:33:18	93.80	93.90	93.90	-2.70	7	960
09:33:18	93.80	93.90	93.90	-2.70	1	953
09:33:17	93.80	93.90	93.90	-2.70	3	952
09:33:13	93.80	93.90	93.90	-2.70	1	949
09:32:43	93.90	94.00	93.90	-2.70	7	948
09:32:38	93.90	94.00	94.00	-2.60	1	941
09:32:37	93.90	94.00	94.00	-2.60	1	940
09:32:28	93.90	94.00	94.00	-2.60	1	939
09:32:01	94.10	94.20	94.00	-2.60	4	938
09:32:01	94.10	94.20	94.10	-2.50	2	934
09:30:27	94.00	94.20	94.00	-2.60	1	932
09:29:36	94.00	94.10	94.00	-2.60	1	931
09:29:35	93.90	94.10	93.90	-2.70	10	930
09:29:35	93.90	94.10	93.90	-2.70	5	920
09:29:23	93.90	94.10	93.90	-2.70	1	915
09:29:23	94.00	94.10	94.00	-2.60	3	914
09:28:41	94.00	94.20	94.00	-2.60	1	911
09:28:35	94.00	94.20	94.00	-2.60	1	910
09:28:23	93.90	94.20	93.90	-2.70	1	909
09:28:20	93.90	94.00	94.00	-2.60	1	908
09:28:19	93.90	94.00	94.00	-2.60	1	907
09:28:08	93.90	94.00	94.00	-2.60	2	906
09:28:08	93.90	94.00	94.00	-2.60	1	904
09:27:44	93.90	94.00	94.00	-2.60	1	903
09:27:44	93.90	94.00	94.00	-2.60	3	902
09:27:43	94.00	94.10	94.00	-2.60	3	899
09:27:41	94.00	94.10	94.10	-2.50	1	896
09:27:40	94.00	94.10	94.10	-2.50	2	895
09:27:32	94.00	94.10	94.00	-2.60	7	893
09:27:32	94.00	94.10	94.00	-2.60	2	886
09:27:32	94.10	94.20	94.10	-2.50	2	884
09:27:26	94.10	94.20	94.10	-2.50	2	882
09:27:15	94.00	94.10	94.10	-2.50	1	880
09:27:11	94.00	94.10	94.10	-2.50	1	879
09:27:08	94.00	94.10	94.10	-2.50	1	878
09:27:06	94.00	94.10	94.10	-2.50	1	877
09:27:02	94.00	94.10	94.10	-2.50	1	876
09:26:59	94.00	94.10	94.10	-2.50	1	875
09:26:56	94.00	94.10	94.10	-2.50	1	874
09:26:52	94.00	94.10	94.10	-2.50	1	873
09:26:25	94.00	94.10	94.00	-2.60	4	872
09:26:22	93.90	94.00	94.00	-2.60	1	868
09:26:21	93.90	94.00	94.00	-2.60	2	867
09:26:19	93.90	94.00	94.00	-2.60	1	865
09:26:12	93.90	94.00	94.00	-2.60	1	864
09:26:11	93.90	94.00	94.00	-2.60	3	863
09:26:08	93.90	94.00	94.00	-2.60	1	860
09:25:48	93.90	94.00	93.90	-2.70	3	859
09:25:30	93.80	93.90	93.90	-2.70	2	856
09:25:27	93.80	93.90	93.90	-2.70	1	854
09:25:23	93.80	93.90	93.90	-2.70	1	853
09:25:23	93.80	93.90	93.90	-2.70	10	852
09:25:08	93.90	94.00	93.90	-2.70	4	842
09:25:06	93.90	94.00	94.00	-2.60	3	838
09:24:52	93.90	94.00	93.90	-2.70	1	835
09:24:44	93.90	94.00	94.00	-2.60	1	834
09:24:41	93.90	94.00	93.90	-2.70	2	833
09:24:30	93.80	93.90	93.90	-2.70	5	831
09:24:30	93.80	93.90	93.90	-2.70	1	826
09:24:28	93.80	93.90	93.90	-2.70	1	825
09:24:26	93.80	93.90	93.90	-2.70	1	824
09:24:18	93.80	94.00	94.00	-2.60	1	823
09:24:17	93.80	93.90	93.90	-2.70	11	822
09:24:17	93.80	93.90	93.90	-2.70	1	811
09:24:16	93.80	93.90	93.90	-2.70	2	810
09:24:14	93.80	93.90	93.90	-2.70	1	808
09:24:10	93.80	93.90	93.90	-2.70	1	807
09:24:09	93.80	93.90	93.90	-2.70	1	806
09:24:02	93.80	93.90	93.90	-2.70	1	805
09:24:02	93.80	93.90	93.80	-2.80	1	804
09:23:56	93.80	93.90	93.80	-2.80	4	803
09:23:54	93.80	93.90	93.90	-2.70	1	799
09:23:53	93.80	93.90	93.80	-2.80	1	798
09:23:51	93.80	93.90	93.80	-2.80	3	797
09:23:49	93.80	93.90	93.90	-2.70	2	794
09:23:39	93.80	93.90	93.80	-2.80	1	792
09:23:37	93.80	93.90	93.90	-2.70	2	791
09:23:34	93.80	93.90	93.90	-2.70	2	789
09:23:28	93.80	93.90	93.90	-2.70	1	787
09:23:24	93.80	93.90	93.90	-2.70	1	786
09:23:20	93.80	93.90	93.90	-2.70	1	785
09:23:18	93.80	93.90	93.90	-2.70	1	784
09:23:18	93.80	93.90	93.80	-2.80	1	783
09:23:14	93.80	93.90	93.90	-2.70	1	782
09:23:09	93.80	93.90	93.90	-2.70	5	781
09:23:01	93.80	93.90	93.90	-2.70	5	776
09:23:00	93.80	93.90	93.80	-2.80	1	771
09:22:51	93.80	93.90	93.80	-2.80	2	770
09:22:51	93.80	93.90	93.80	-2.80	2	768
09:22:51	93.80	93.90	93.80	-2.80	1	766
09:22:23	93.90	94.00	93.90	-2.70	5	765
09:22:13	93.90	94.00	93.90	-2.70	3	760
09:22:09	93.90	94.00	93.90	-2.70	1	757
09:21:56	93.90	94.00	93.90	-2.70	1	756
09:21:40	93.90	94.00	93.90	-2.70	1	755
09:21:37	93.90	94.00	93.90	-2.70	2	754
09:21:35	93.90	94.00	93.90	-2.70	1	752
09:21:32	93.90	94.00	93.90	-2.70	1	751
09:21:22	93.80	93.90	93.90	-2.70	4	750
09:21:22	93.80	93.90	93.90	-2.70	1	746
09:21:17	93.80	93.90	93.90	-2.70	2	745
09:21:12	93.80	93.90	93.90	-2.70	10	743
09:21:03	93.80	93.90	93.80	-2.80	2	733
09:21:00	93.80	93.90	93.80	-2.80	1	731
09:20:53	93.80	93.90	93.80	-2.80	9	730
09:20:53	93.80	93.90	93.80	-2.80	2	721
09:20:50	93.80	93.90	93.80	-2.80	1	719
09:20:50	93.80	93.90	93.80	-2.80	1	718
09:20:46	93.80	93.90	93.90	-2.70	1	717
09:20:43	93.80	93.90	93.80	-2.80	1	716
09:20:34	93.80	93.90	93.90	-2.70	1	715
09:20:30	93.80	94.00	94.00	-2.60	1	714
09:20:27	93.90	94.00	93.90	-2.70	6	713
09:20:27	93.90	94.00	93.90	-2.70	3	707
09:20:27	93.90	94.00	93.90	-2.70	2	704
09:20:27	93.90	94.00	93.90	-2.70	2	702
09:20:27	93.90	94.00	93.90	-2.70	1	700
09:20:26	93.90	94.00	94.00	-2.60	3	699
09:20:26	93.90	94.00	94.00	-2.60	1	696
09:20:24	93.90	94.00	94.00	-2.60	1	695
09:20:22	93.90	94.00	94.00	-2.60	1	694
09:20:22	93.90	94.00	94.00	-2.60	2	693
09:20:17	93.90	94.00	94.00	-2.60	1	691
09:20:16	93.90	94.00	94.00	-2.60	1	690
09:20:09	93.90	94.00	94.00	-2.60	1	689
09:19:53	93.90	94.00	94.00	-2.60	2	688
09:19:38	93.90	94.00	93.90	-2.70	1	686
09:19:28	93.90	94.00	93.90	-2.70	2	685
09:19:21	93.90	94.00	93.90	-2.70	1	683
09:19:07	93.90	94.00	93.90	-2.70	1	682
09:18:57	93.90	94.00	93.90	-2.70	2	681
09:18:50	93.90	94.00	94.00	-2.60	1	679
09:18:46	93.90	94.00	93.90	-2.70	2	678
09:18:44	93.90	94.00	94.00	-2.60	3	676
09:18:33	93.90	94.00	93.90	-2.70	2	673
09:18:31	93.90	94.00	93.90	-2.70	1	671
09:18:17	93.90	94.10	93.90	-2.70	2	670
09:18:14	93.90	94.10	93.90	-2.70	4	668
09:18:12	93.90	94.00	94.00	-2.60	3	664
09:18:12	94.00	94.10	94.00	-2.60	2	661
09:18:12	93.90	94.00	94.00	-2.60	5	659
09:18:12	93.90	94.00	94.00	-2.60	6	654
09:18:04	93.90	94.00	94.00	-2.60	1	648
09:17:53	93.90	94.00	93.90	-2.70	1	647
09:17:42	93.90	94.00	94.00	-2.60	1	646
09:17:26	93.90	94.00	93.90	-2.70	3	645
09:17:26	93.90	94.00	94.00	-2.60	1	642
09:17:23	93.90	94.00	93.90	-2.70	4	641
09:17:14	93.90	94.00	94.00	-2.60	1	637
09:17:13	93.90	94.00	94.00	-2.60	1	636
09:17:07	93.90	94.00	94.00	-2.60	1	635
09:17:04	93.90	94.00	93.90	-2.70	2	634
09:16:56	93.90	94.00	94.00	-2.60	1	632
09:16:56	93.90	94.00	94.00	-2.60	1	631
09:16:55	93.90	94.00	94.00	-2.60	1	630
09:16:48	93.90	94.00	94.00	-2.60	3	629
09:16:47	93.90	94.00	94.00	-2.60	1	626
09:16:37	93.90	94.00	94.00	-2.60	5	625
09:16:35	93.90	94.00	94.00	-2.60	1	620
09:16:22	94.00	94.10	94.00	-2.60	2	619
09:16:22	94.00	94.10	94.00	-2.60	2	617
09:16:21	93.90	94.10	94.10	-2.50	1	615
09:16:20	93.90	94.10	93.90	-2.70	2	614
09:16:20	94.00	94.10	93.90	-2.70	6	612
09:16:20	94.00	94.10	94.00	-2.60	44	606
09:16:14	94.00	94.10	94.10	-2.50	1	562
09:16:06	94.00	94.10	94.00	-2.60	2	561
09:16:05	94.00	94.10	94.00	-2.60	1	559
09:15:53	94.00	94.10	94.00	-2.60	1	558
09:15:53	94.00	94.10	94.00	-2.60	1	557
09:15:52	94.00	94.10	94.10	-2.50	2	556
09:15:50	94.00	94.10	94.10	-2.50	1	554
09:15:33	94.10	94.20	94.10	-2.50	1	553
09:15:32	94.00	94.20	94.20	-2.40	1	552
09:15:31	94.10	94.20	94.10	-2.50	5	551
09:15:31	94.10	94.20	94.10	-2.50	2	546
09:15:31	94.10	94.20	94.10	-2.50	2	544
09:15:25	94.10	94.20	94.20	-2.40	2	542
09:15:08	94.20	94.30	94.20	-2.40	3	540
09:14:58	94.20	94.30	94.20	-2.40	6	537
09:14:58	94.20	94.30	94.20	-2.40	1	531
09:14:55	94.20	94.30	94.20	-2.40	3	530
09:14:19	94.20	94.40	94.20	-2.40	1	527
09:14:07	94.10	94.40	94.10	-2.50	1	526
09:14:02	94.10	94.40	94.10	-2.50	1	525
09:14:02	94.10	94.40	94.10	-2.50	3	524
09:14:02	94.10	94.40	94.10	-2.50	1	521
09:14:02	94.30	94.40	94.10	-2.50	3	520
09:14:02	94.30	94.40	94.20	-2.40	13	517
09:14:02	94.30	94.40	94.30	-2.30	9	504
09:13:39	94.40	94.50	94.40	-2.20	1	495
09:13:37	94.40	94.50	94.40	-2.20	1	494
09:13:25	94.30	94.50	94.30	-2.30	1	493
09:13:24	94.30	94.50	94.30	-2.30	3	492
09:13:20	94.40	94.50	94.40	-2.20	1	489
09:13:19	94.30	94.50	94.30	-2.30	1	488
09:13:19	94.30	94.50	94.30	-2.30	1	487
09:13:16	94.30	94.50	94.30	-2.30	3	486
09:13:10	94.30	94.60	94.30	-2.30	1	483
09:13:06	94.30	94.60	94.30	-2.30	3	482
09:13:06	94.40	94.60	94.40	-2.20	2	479
09:12:57	94.30	94.40	94.40	-2.20	1	477
09:12:57	94.30	94.40	94.40	-2.20	8	476
09:12:55	94.30	94.40	94.40	-2.20	1	468
09:12:45	94.30	94.40	94.40	-2.20	3	467
09:12:38	94.30	94.40	94.30	-2.30	3	464
09:12:38	94.30	94.40	94.30	-2.30	1	461
09:12:33	94.30	94.40	94.30	-2.30	5	460
09:12:33	94.30	94.40	94.30	-2.30	2	455
09:12:24	94.40	94.60	94.40	-2.20	5	453
09:12:19	94.40	94.60	94.40	-2.20	1	448
09:12:18	94.40	94.60	94.40	-2.20	1	447
09:12:13	94.50	94.60	94.50	-2.10	5	446
09:12:13	94.50	94.60	94.50	-2.10	15	441
09:12:07	94.60	94.70	94.60	-2.00	7	426
09:12:07	94.60	94.70	94.60	-2.00	9	419
09:12:07	94.60	94.70	94.60	-2.00	4	410
09:12:04	94.70	94.90	94.70	-1.90	1	406
09:11:57	94.70	94.90	94.70	-1.90	1	405
09:11:40	94.60	94.90	94.60	-2.00	1	404
09:11:36	94.60	94.70	94.70	-1.90	29	403
09:11:31	94.60	94.70	94.60	-2.00	2	374
09:11:19	94.60	94.70	94.70	-1.90	1	372
09:11:18	94.60	94.70	94.60	-2.00	1	371
09:11:16	94.60	94.70	94.60	-2.00	3	370
09:11:10	94.60	94.70	94.60	-2.00	3	367
09:11:10	94.60	94.70	94.60	-2.00	2	364
09:11:03	94.60	94.70	94.70	-1.90	1	362
09:10:55	94.60	94.70	94.60	-2.00	1	361
09:10:55	94.60	94.70	94.60	-2.00	3	360
09:10:53	94.60	94.70	94.70	-1.90	1	357
09:10:50	94.60	94.70	94.60	-2.00	1	356
09:10:50	94.60	94.70	94.60	-2.00	1	355
09:10:45	94.60	94.70	94.60	-2.00	1	354
09:10:45	94.70	94.80	94.70	-1.90	8	353
09:10:39	94.70	94.80	94.80	-1.80	3	345
09:10:36	94.80	94.90	94.70	-1.90	3	342
09:10:36	94.80	94.90	94.80	-1.80	2	339
09:10:32	94.80	94.90	94.90	-1.70	1	337
09:10:31	94.80	94.90	94.80	-1.80	3	336
09:10:30	94.80	94.90	94.80	-1.80	3	333
09:10:27	94.80	94.90	94.90	-1.70	2	330
09:10:25	94.80	94.90	94.90	-1.70	1	328
09:10:21	94.80	94.90	94.90	-1.70	2	327
09:10:16	94.80	94.90	94.80	-1.80	2	325
09:10:12	94.80	94.90	94.90	-1.70	1	323
09:10:05	94.90	95.00	94.90	-1.70	4	322
09:10:05	94.90	95.00	94.90	-1.70	1	318
09:10:00	94.90	95.00	94.90	-1.70	2	317
09:09:59	94.90	95.00	94.90	-1.70	1	315
09:09:58	94.90	95.00	94.90	-1.70	1	314
09:09:49	95.00	95.10	95.00	-1.60	1	313
09:09:49	95.00	95.10	95.00	-1.60	1	312
09:09:49	95.00	95.10	95.00	-1.60	2	311
09:09:49	95.00	95.10	95.00	-1.60	13	309
09:09:49	95.00	95.10	95.00	-1.60	18	296
09:09:49	95.00	95.10	95.00	-1.60	7	278
09:09:47	95.10	95.20	95.10	-1.50	1	271
09:09:46	95.10	95.20	95.10	-1.50	1	270
09:09:24	95.00	95.20	95.00	-1.60	2	269
09:09:23	95.00	95.20	95.00	-1.60	6	267
09:09:23	95.10	95.20	95.00	-1.60	1	261
09:09:23	95.10	95.20	95.10	-1.50	1	260
09:09:22	95.10	95.20	95.10	-1.50	1	259
09:09:10	95.10	95.20	95.10	-1.50	1	258
09:09:07	95.10	95.20	95.10	-1.50	1	257
09:08:53	95.10	95.20	95.20	-1.40	1	256
09:08:50	95.10	95.20	95.20	-1.40	1	255
09:08:20	95.00	95.20	95.20	-1.40	1	254
09:08:15	95.10	95.20	95.10	-1.50	3	253
09:08:15	95.10	95.20	95.10	-1.50	6	250
09:08:15	95.10	95.20	95.10	-1.50	1	244
09:08:02	95.10	95.20	95.20	-1.40	1	243
09:07:58	95.20	95.30	95.20	-1.40	1	242
09:07:58	95.20	95.30	95.20	-1.40	2	241
09:07:53	95.20	95.30	95.30	-1.30	1	239
09:07:49	95.20	95.30	95.20	-1.40	1	238
09:07:49	95.20	95.30	95.20	-1.40	1	237
09:07:46	95.20	95.30	95.20	-1.40	3	236
09:07:46	95.20	95.30	95.20	-1.40	4	233
09:07:43	95.20	95.30	95.20	-1.40	1	229
09:07:42	95.20	95.30	95.30	-1.30	2	228
09:07:17	95.20	95.30	95.20	-1.40	1	226
09:07:15	95.30	95.40	95.30	-1.30	1	225
09:07:13	95.30	95.40	95.30	-1.30	6	224
09:07:03	95.40	95.50	95.40	-1.20	3	218
09:06:54	95.30	95.50	95.30	-1.30	2	215
09:06:52	95.40	95.50	95.40	-1.20	3	213
09:06:36	95.40	95.50	95.40	-1.20	2	210
09:06:32	95.40	95.50	95.50	-1.10	1	208
09:06:32	95.40	95.50	95.40	-1.20	1	207
09:06:30	95.40	95.50	95.40	-1.20	1	206
09:06:16	95.40	95.50	95.40	-1.20	1	205
09:06:14	95.40	95.50	95.50	-1.10	1	204
09:06:03	95.40	95.50	95.50	-1.10	1	203
09:05:57	95.50	95.60	95.50	-1.10	3	202
09:05:57	95.50	95.60	95.50	-1.10	3	199
09:05:55	95.50	95.60	95.60	-1.00	1	196
09:05:32	95.50	95.60	95.50	-1.10	2	195
09:05:32	95.50	95.60	95.50	-1.10	11	193
09:05:28	95.50	95.70	95.50	-1.10	2	182
09:05:27	95.50	95.60	95.60	-1.00	5	180
09:05:27	95.50	95.60	95.60	-1.00	1	175
09:05:11	95.50	95.60	95.60	-1.00	1	174
09:04:50	95.50	95.60	95.50	-1.10	1	173
09:04:40	95.60	95.70	95.60	-1.00	1	172
09:04:31	95.60	95.70	95.60	-1.00	1	171
09:04:11	95.50	95.70	95.50	-1.10	2	170
09:04:11	95.50	95.70	95.50	-1.10	2	168
09:04:11	95.60	95.70	95.60	-1.00	5	166
09:04:11	95.70	95.80	95.70	-0.90	7	161
09:03:52	95.70	95.80	95.70	-0.90	1	154
09:03:37	95.60	95.80	95.80	-0.80	1	153
09:03:31	95.60	95.80	95.80	-0.80	1	152
09:03:24	95.60	95.80	95.80	-0.80	1	151
09:03:23	95.60	95.80	95.80	-0.80	1	150
09:03:17	95.60	95.80	95.80	-0.80	1	149
09:03:09	95.60	95.80	95.80	-0.80	2	148
09:03:06	95.60	95.80	95.60	-1.00	1	146
09:03:05	95.60	95.80	95.80	-0.80	1	145
09:03:05	95.60	95.80	95.80	-0.80	1	144
09:02:59	95.60	95.90	95.90	-0.70	1	143
09:02:54	95.80	95.90	95.80	-0.80	1	142
09:02:53	95.80	95.90	95.80	-0.80	1	141
09:02:46	95.80	95.90	95.80	-0.80	1	140
09:02:34	95.80	96.00	95.80	-0.80	6	139
09:02:30	95.90	96.00	95.90	-0.70	1	133
09:02:30	95.80	96.00	96.00	-0.60	1	132
09:02:29	95.80	96.00	96.00	-0.60	1	131
09:02:27	95.80	96.00	96.00	-0.60	1	130
09:02:21	95.80	96.00	96.00	-0.60	1	129
09:02:12	95.60	96.10	95.60	-1.00	1	128
09:02:08	95.50	95.80	95.80	-0.80	6	127
09:02:08	95.50	95.70	95.70	-0.90	2	121
09:02:08	95.50	95.60	95.60	-1.00	5	119
09:02:08	95.50	95.60	95.60	-1.00	1	114
09:01:55	95.50	95.60	95.50	-1.10	1	113
09:01:50	95.50	95.60	95.60	-1.00	6	112
09:01:39	95.50	95.70	95.50	-1.10	1	106
09:01:39	95.50	95.70	95.50	-1.10	13	105
09:01:39	95.60	95.70	95.60	-1.00	2	92
09:01:34	95.50	95.70	95.70	-0.90	1	90
09:01:34	95.50	95.60	95.60	-1.00	7	89
09:01:34	95.50	95.60	95.60	-1.00	2	82
09:01:29	95.50	95.60	95.50	-1.10	1	80
09:01:27	95.50	95.60	95.50	-1.10	1	79
09:01:27	95.50	95.60	95.50	-1.10	1	78
09:01:21	95.50	95.60	95.60	-1.00	5	77
09:01:18	95.50	95.60	95.60	-1.00	3	72
09:01:16	95.50	95.60	95.60	-1.00	1	69
09:01:15	95.50	95.60	95.50	-1.10	1	68
09:01:10	95.50	95.70	95.70	-0.90	1	67
09:01:09	95.60	95.70	95.60	-1.00	3	66
09:01:09	95.60	95.70	95.60	-1.00	4	63
09:01:09	95.60	95.70	95.60	-1.00	1	59
09:01:02	95.70	95.80	95.70	-0.90	1	58
09:01:02	95.70	95.80	95.70	-0.90	2	57
09:00:58	95.80	95.90	95.80	-0.80	1	55
09:00:55	95.90	96.00	95.90	-0.70	2	54
09:00:51	96.00	96.10	96.00	-0.60	4	52
09:00:51	96.00	96.10	96.00	-0.60	4	48
09:00:49	96.10	96.20	96.10	-0.50	6	44
09:00:45	96.20	96.30	96.20	-0.40	5	38
09:00:45	96.20	96.30	96.30	-0.30	2	33
09:00:42	96.30	96.40	96.30	-0.30	3	31
09:00:37	96.40	96.50	96.40	-0.20	1	28
09:00:35	96.40	96.50	96.50	-0.10	1	27
09:00:31	96.30	96.50	96.50	-0.10	1	26
09:00:31	96.30	96.50	96.50	-0.10	1	25
09:00:25	96.30	96.60	96.60	0	3	24
09:00:24	96.40	96.60	96.40	-0.20	1	21
09:00:15	96.40	96.60	96.60	0	1	20
09:00:09	96.40	96.60	96.60	0	3	19
09:00:09	96.50	96.60	96.50	-0.10	2	16
09:00:09	96.50	96.60	96.50	-0.10	1	14
09:00:09	--	--	96.60	0	8	13

　

其他人也逛...

PChome 購物儲值5, 000元

ROG Phone 8 Pro (16/512) 幻影黑

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值100, 000元

PChome 購物儲值50, 000元

PChome 購物儲值3, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值6, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

PChome 購物儲值25, 000元

PChome儲值 20, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

全支付烏龍中獎通知惹議通報金...

台股重挫547點回測19900點法人...

我的自選股

即時重大訊息

‧考量國情助壽險業接軌金管會准...
‧庫存調整近尾聲資策會估今年半...
‧大台北瓦斯董事長謝榮富病逝臨...

加密貨幣

比特幣BTC	62842.76	-583.45	-0.92%
以太幣ETH	3068.20	-33.40	-1.08%
瑞波幣XRP	0.493155	0.00	-0.92%
比特幣現金BCH	490.85	-17.07	-3.36%
萊特幣LTC	79.86	1.79	2.29%
卡達幣ADA	0.460613	0.00	-0.04%
波場幣TRX	0.111462	0.00	-0.06%
恆星幣XLM	0.109028	0.00	1.30%

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。