最新與美簽貿易協議阿根廷媒體：實際效益仍待觀察熱門聯電日本子公司拚提升產能將砸重金投資設備

更新報價

奇鈦科 (3430) 化學工業上櫃

65.40 ▼-2.90 -4.25% 1.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.90	1,954	64.90	2	65.40	5	68.80	69.00	63.00	68.30

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	64.90	65.40	65.40	-2.90	1	1954
13:30:00	64.90	65.50	65.40	-2.90	78	1953
13:24:58	64.30	64.50	64.30	-4.00	1	1875
13:24:56	64.30	64.50	64.30	-4.00	1	1874
13:24:53	64.30	64.50	64.50	-3.80	1	1873
13:24:15	64.20	64.30	64.30	-4.00	1	1872
13:24:11	64.20	64.30	64.30	-4.00	1	1871
13:24:10	64.20	64.30	64.20	-4.10	2	1870
13:23:46	64.20	64.30	64.20	-4.10	1	1868
13:23:20	64.20	64.30	64.20	-4.10	1	1867
13:23:12	64.20	64.30	64.20	-4.10	3	1866
13:22:32	64.20	64.30	64.20	-4.10	1	1863
13:22:10	64.10	64.20	64.20	-4.10	3	1862
13:22:10	64.10	64.20	64.20	-4.10	1	1859
13:22:06	64.20	64.30	64.20	-4.10	2	1858
13:22:02	64.20	64.30	64.20	-4.10	1	1856
13:22:02	64.20	64.30	64.20	-4.10	3	1855
13:21:46	64.20	64.30	64.20	-4.10	1	1852
13:21:27	64.30	64.40	64.30	-4.00	2	1851
13:21:17	64.20	64.40	64.20	-4.10	1	1849
13:21:06	64.30	64.40	64.30	-4.00	9	1848
13:20:59	64.30	64.50	64.30	-4.00	2	1839
13:20:15	64.30	64.50	64.30	-4.00	1	1837
13:20:11	64.30	64.50	64.30	-4.00	1	1836
13:19:32	64.30	64.40	64.30	-4.00	1	1835
13:18:56	64.30	64.40	64.30	-4.00	2	1834
13:18:18	64.30	64.40	64.40	-3.90	1	1832
13:18:07	64.30	64.40	64.30	-4.00	1	1831
13:16:27	64.30	64.40	64.40	-3.90	1	1830
13:16:25	64.40	64.50	64.40	-3.90	1	1829
13:15:44	64.40	64.50	64.40	-3.90	1	1828
13:15:10	64.40	64.50	64.40	-3.90	1	1827
13:14:42	64.50	64.60	64.40	-3.90	6	1826
13:14:42	64.50	64.60	64.50	-3.80	2	1820
13:13:41	64.40	64.50	64.50	-3.80	2	1818
13:13:31	64.50	64.60	64.50	-3.80	1	1816
13:13:24	64.50	64.60	64.50	-3.80	2	1815
13:13:13	64.50	64.60	64.50	-3.80	1	1813
13:13:05	64.40	64.50	64.50	-3.80	2	1812
13:12:54	64.40	64.50	64.50	-3.80	2	1810
13:12:51	64.50	64.60	64.50	-3.80	1	1808
13:12:39	64.50	64.60	64.50	-3.80	1	1807
13:12:37	64.50	64.60	64.50	-3.80	2	1806
13:12:33	64.50	64.60	64.50	-3.80	1	1804
13:12:25	64.50	64.60	64.50	-3.80	1	1803
13:10:54	64.60	64.70	64.60	-3.70	1	1802
13:10:50	64.60	64.70	64.60	-3.70	1	1801
13:10:00	64.60	64.70	64.70	-3.60	4	1800
13:09:15	64.50	64.60	64.50	-3.80	1	1796
13:09:13	64.40	64.60	64.40	-3.90	1	1795
13:07:11	64.40	64.50	64.50	-3.80	1	1794
13:07:11	64.40	64.50	64.40	-3.90	1	1793
13:06:51	64.40	64.50	64.50	-3.80	1	1792
13:03:21	64.30	64.60	64.30	-4.00	1	1791
13:02:43	64.40	64.60	64.40	-3.90	5	1790
13:00:29	64.40	64.60	64.40	-3.90	1	1785
13:00:20	64.30	64.40	64.40	-3.90	3	1784
13:00:20	64.30	64.40	64.40	-3.90	1	1781
12:57:38	64.30	64.40	64.30	-4.00	1	1780
12:56:09	64.20	64.40	64.20	-4.10	1	1779
12:56:05	64.30	64.40	64.30	-4.00	1	1778
12:55:55	64.20	64.40	64.20	-4.10	3	1777
12:55:49	64.20	64.40	64.20	-4.10	1	1774
12:55:35	64.20	64.40	64.20	-4.10	1	1773
12:55:28	64.30	64.40	64.30	-4.00	8	1772
12:54:21	64.40	64.60	64.40	-3.90	1	1764
12:54:20	64.40	64.60	64.40	-3.90	2	1763
12:52:20	64.40	64.60	64.40	-3.90	3	1761
12:49:44	64.40	64.70	64.40	-3.90	1	1758
12:44:17	64.20	64.50	65.00	-3.30	3	1757
12:44:17	64.20	64.50	64.90	-3.40	3	1754
12:44:17	64.20	64.50	64.80	-3.50	4	1751
12:44:17	64.20	64.50	64.50	-3.80	5	1747
12:44:08	64.20	64.40	64.40	-3.90	1	1742
12:42:15	64.40	64.50	64.40	-3.90	2	1741
12:41:13	64.40	64.50	64.40	-3.90	1	1739
12:39:12	64.50	64.80	64.50	-3.80	1	1738
12:39:05	64.60	64.80	64.60	-3.70	1	1737
12:35:43	64.50	64.80	64.80	-3.50	1	1736
12:33:25	64.50	64.80	64.80	-3.50	1	1735
12:32:55	64.40	64.80	64.40	-3.90	1	1734
12:31:43	64.40	64.80	64.40	-3.90	1	1733
12:31:39	64.30	64.70	64.80	-3.50	1	1732
12:31:39	64.30	64.70	64.70	-3.60	4	1731
12:31:38	64.30	64.70	64.30	-4.00	1	1727
12:28:50	64.30	64.70	64.30	-4.00	1	1726
12:27:06	64.30	64.70	64.30	-4.00	1	1725
12:26:18	64.30	64.70	64.30	-4.00	1	1724
12:25:17	64.30	64.60	64.30	-4.00	1	1723
12:24:21	64.30	64.60	64.30	-4.00	2	1722
12:23:08	64.40	64.70	64.40	-3.90	2	1720
12:22:55	64.60	64.80	64.40	-3.90	1	1718
12:22:55	64.60	64.80	64.50	-3.80	3	1717
12:22:55	64.60	64.80	64.60	-3.70	2	1714
12:22:51	64.60	64.80	64.60	-3.70	1	1712
12:20:39	64.70	64.80	64.70	-3.60	1	1711
12:17:10	64.60	64.80	64.60	-3.70	1	1710
12:16:42	64.60	64.80	64.60	-3.70	1	1709
12:16:12	64.60	64.90	64.60	-3.70	1	1708
12:16:12	64.60	64.70	64.70	-3.60	1	1707
12:15:46	64.70	65.00	64.70	-3.60	1	1706
12:15:33	64.80	65.10	64.80	-3.50	4	1705
12:15:08	65.00	65.10	65.00	-3.30	1	1701
12:15:08	65.00	65.20	65.00	-3.30	2	1700
12:14:46	65.00	65.20	65.00	-3.30	1	1698
12:14:41	64.90	65.20	64.90	-3.40	1	1697
12:14:38	64.90	65.20	64.90	-3.40	1	1696
12:14:12	64.90	65.20	64.90	-3.40	1	1695
12:13:57	65.00	65.20	65.00	-3.30	1	1694
12:13:54	65.00	65.20	65.00	-3.30	1	1693
12:11:52	64.90	65.00	65.00	-3.30	1	1692
12:11:33	64.90	65.00	65.00	-3.30	1	1691
12:10:43	64.90	65.00	65.00	-3.30	1	1690
12:09:48	65.00	65.20	65.00	-3.30	2	1689
12:09:48	65.00	65.30	65.00	-3.30	5	1687
12:09:48	65.00	65.40	65.00	-3.30	1	1682
12:09:48	65.00	65.40	65.00	-3.30	13	1681
12:09:00	65.10	65.50	65.00	-3.30	5	1668
12:09:00	65.10	65.50	65.10	-3.20	5	1663
12:08:02	65.10	65.40	65.10	-3.20	1	1658
12:06:08	65.20	65.50	65.20	-3.10	1	1657
12:06:08	65.20	65.50	65.20	-3.10	1	1656
12:01:09	65.20	65.40	65.20	-3.10	1	1655
12:00:10	65.20	65.40	65.20	-3.10	1	1654
11:58:53	65.20	65.50	65.20	-3.10	1	1653
11:57:13	65.10	65.20	65.20	-3.10	1	1652
11:57:13	65.10	65.20	65.10	-3.20	1	1651
11:57:12	65.20	65.60	65.20	-3.10	8	1650
11:51:32	65.20	65.40	65.20	-3.10	2	1642
11:50:00	65.20	65.40	65.20	-3.10	1	1640
11:47:07	65.20	65.40	65.20	-3.10	1	1639
11:46:27	65.20	65.40	65.20	-3.10	2	1638
11:46:15	65.20	65.40	65.20	-3.10	1	1636
11:45:51	65.20	65.40	65.20	-3.10	1	1635
11:44:28	65.20	65.40	65.20	-3.10	1	1634
11:43:06	65.20	65.50	65.20	-3.10	1	1633
11:42:09	65.20	65.60	65.60	-2.70	1	1632
11:42:03	65.30	65.60	65.30	-3.00	1	1631
11:40:11	65.20	65.30	65.30	-3.00	1	1630
11:39:12	65.30	65.40	65.30	-3.00	1	1629
11:39:01	65.30	65.40	65.30	-3.00	1	1628
11:38:25	65.30	65.40	65.30	-3.00	1	1627
11:37:52	65.30	65.40	65.30	-3.00	1	1626
11:37:50	65.40	65.70	65.40	-2.90	1	1625
11:36:35	65.40	65.70	65.40	-2.90	1	1624
11:36:23	65.40	65.70	65.40	-2.90	1	1623
11:35:54	65.30	65.40	65.40	-2.90	1	1622
11:35:35	65.30	65.40	65.40	-2.90	2	1621
11:34:33	65.40	65.60	65.40	-2.90	2	1619
11:34:30	65.40	65.60	65.40	-2.90	1	1617
11:34:15	65.50	65.60	65.50	-2.80	1	1616
11:34:15	65.50	65.60	65.50	-2.80	1	1615
11:34:15	65.50	65.60	65.50	-2.80	2	1614
11:34:15	65.50	65.60	65.50	-2.80	1	1612
11:33:31	65.60	65.80	65.60	-2.70	2	1611
11:31:56	65.80	65.90	65.80	-2.50	1	1609
11:30:07	65.50	65.60	65.60	-2.70	1	1608
11:30:07	65.50	65.60	65.60	-2.70	1	1607
11:29:04	65.60	65.90	65.60	-2.70	1	1606
11:25:47	65.50	65.80	65.50	-2.80	1	1605
11:23:22	65.40	65.80	65.40	-2.90	1	1604
11:22:53	65.30	65.40	65.40	-2.90	1	1603
11:22:53	65.40	65.70	65.40	-2.90	2	1602
11:22:44	65.40	65.60	65.40	-2.90	1	1600
11:22:31	65.50	65.60	65.50	-2.80	1	1599
11:22:31	65.50	65.60	65.50	-2.80	1	1598
11:22:05	65.50	65.70	65.50	-2.80	1	1597
11:21:59	65.50	65.70	65.50	-2.80	1	1596
11:21:59	65.60	65.70	65.60	-2.70	12	1595
11:21:59	65.60	65.70	65.60	-2.70	5	1583
11:21:53	65.70	66.10	65.70	-2.60	2	1578
11:21:53	65.70	66.10	65.70	-2.60	1	1576
11:21:31	65.70	66.10	65.70	-2.60	5	1575
11:21:20	65.80	66.10	65.80	-2.50	1	1570
11:19:30	65.70	65.80	65.80	-2.50	1	1569
11:18:49	65.80	66.00	65.80	-2.50	7	1568
11:18:49	65.90	66.00	65.90	-2.40	1	1561
11:18:25	65.90	66.20	65.90	-2.40	1	1560
11:16:29	66.00	66.30	66.00	-2.30	1	1559
11:16:25	66.00	66.40	66.00	-2.30	2	1558
11:14:13	66.00	66.40	66.40	-1.90	1	1556
11:10:01	66.00	66.40	66.00	-2.30	1	1555
11:10:00	66.00	66.10	66.10	-2.20	2	1554
11:09:24	66.00	66.10	66.00	-2.30	2	1552
11:09:00	66.00	66.10	66.10	-2.20	2	1550
11:08:57	66.10	66.20	66.10	-2.20	1	1548
11:07:45	66.00	66.10	66.10	-2.20	3	1547
11:07:45	66.00	66.10	66.10	-2.20	1	1544
11:07:26	66.10	66.40	66.10	-2.20	6	1543
11:07:26	66.20	66.50	66.10	-2.20	4	1537
11:07:26	66.20	66.50	66.20	-2.10	6	1533
11:06:12	66.20	66.30	66.30	-2.00	1	1527
11:06:12	66.20	66.40	66.40	-1.90	1	1526
11:06:00	66.10	66.30	66.30	-2.00	2	1525
11:04:39	66.00	66.40	66.40	-1.90	1	1523
11:04:34	66.10	66.40	66.10	-2.20	3	1522
11:04:34	66.20	66.50	66.20	-2.10	5	1519
11:03:20	66.30	66.40	66.60	-1.70	5	1514
11:03:20	66.30	66.40	66.50	-1.80	2	1509
11:03:20	66.30	66.40	66.40	-1.90	2	1507
11:03:03	66.10	66.30	66.30	-2.00	1	1505
11:02:54	66.10	66.30	66.30	-2.00	1	1504
11:02:42	66.20	66.30	66.20	-2.10	3	1503
11:02:28	66.20	66.30	66.20	-2.10	1	1500
11:02:23	66.30	66.40	66.30	-2.00	1	1499
11:01:59	66.20	66.40	66.40	-1.90	1	1498
11:01:58	66.30	66.40	66.30	-2.00	1	1497
11:01:55	66.20	66.40	66.20	-2.10	1	1496
11:01:55	66.30	66.40	66.30	-2.00	3	1495
11:01:55	66.30	66.50	66.30	-2.00	4	1492
11:01:21	66.40	66.50	66.40	-1.90	4	1488
11:01:16	66.50	66.60	66.50	-1.80	1	1484
11:01:16	66.50	66.60	66.50	-1.80	1	1483
11:01:08	66.50	66.60	66.60	-1.70	1	1482
11:00:47	66.40	66.60	66.60	-1.70	1	1481
11:00:41	66.40	66.50	66.50	-1.80	1	1480
11:00:04	66.30	66.40	66.40	-1.90	4	1479
11:00:00	66.20	66.40	66.40	-1.90	4	1475
10:59:55	66.20	66.40	66.40	-1.90	2	1471
10:59:47	66.20	66.30	66.30	-2.00	1	1469
10:59:47	66.20	66.30	66.30	-2.00	1	1468
10:59:12	66.30	66.40	66.30	-2.00	1	1467
10:58:33	66.10	66.20	66.20	-2.10	1	1466
10:58:33	66.10	66.20	66.10	-2.20	4	1465
10:58:29	66.10	66.20	66.10	-2.20	2	1461
10:58:17	66.00	66.10	66.10	-2.20	3	1459
10:58:14	66.10	66.30	66.10	-2.20	2	1456
10:58:02	66.10	66.40	66.40	-1.90	1	1454
10:58:01	66.00	66.30	66.30	-2.00	1	1453
10:58:01	66.10	66.50	66.00	-2.30	2	1452
10:58:01	66.10	66.50	66.10	-2.20	2	1450
10:58:00	66.40	66.70	66.40	-1.90	1	1448
10:57:52	66.50	66.80	66.50	-1.80	1	1447
10:57:48	66.50	66.70	66.80	-1.50	4	1446
10:57:48	66.50	66.70	66.70	-1.60	1	1442
10:57:48	66.60	66.80	66.60	-1.70	1	1441
10:57:48	66.70	66.80	66.70	-1.60	1	1440
10:57:45	66.80	66.90	66.80	-1.50	6	1439
10:57:45	66.90	67.00	66.80	-1.50	5	1433
10:57:45	66.90	67.00	66.90	-1.40	7	1428
10:57:43	66.90	67.00	66.90	-1.40	1	1421
10:57:42	66.90	67.00	66.90	-1.40	1	1420
10:57:37	66.90	67.00	66.90	-1.40	1	1419
10:57:30	66.90	67.00	67.00	-1.30	1	1418
10:57:24	66.90	67.00	67.00	-1.30	1	1417
10:57:23	66.90	67.00	67.00	-1.30	1	1416
10:57:18	66.90	67.00	67.00	-1.30	1	1415
10:57:14	66.90	67.00	67.00	-1.30	1	1414
10:57:00	66.90	67.10	66.90	-1.40	1	1413
10:56:59	66.90	67.10	67.10	-1.20	1	1412
10:56:59	67.00	67.10	67.00	-1.30	2	1411
10:56:41	67.00	67.20	67.00	-1.30	5	1409
10:56:39	67.00	67.20	67.00	-1.30	1	1404
10:56:38	66.80	67.00	67.00	-1.30	1	1403
10:56:37	66.80	66.90	66.90	-1.40	1	1402
10:56:36	66.80	67.00	67.00	-1.30	2	1401
10:56:35	66.80	67.00	67.00	-1.30	1	1399
10:56:33	66.90	67.00	66.90	-1.40	1	1398
10:56:29	66.80	67.00	67.00	-1.30	2	1397
10:56:28	66.90	67.00	66.90	-1.40	1	1395
10:56:20	66.80	66.90	66.90	-1.40	1	1394
10:56:18	66.80	66.90	66.90	-1.40	1	1393
10:56:16	66.90	67.00	66.90	-1.40	2	1392
10:56:14	66.90	67.00	66.90	-1.40	1	1390
10:56:12	66.90	67.00	67.00	-1.30	1	1389
10:56:08	66.80	67.10	67.10	-1.20	1	1388
10:56:02	66.90	67.20	66.90	-1.40	1	1387
10:56:02	66.90	67.30	66.90	-1.40	1	1386
10:56:01	66.90	67.30	67.30	-1.00	1	1385
10:55:59	66.90	67.20	67.40	-0.90	1	1384
10:55:59	66.90	67.20	67.20	-1.10	1	1383
10:55:57	67.00	67.20	67.00	-1.30	1	1382
10:55:56	66.80	67.00	67.00	-1.30	9	1381
10:55:56	66.80	67.00	67.00	-1.30	1	1372
10:55:51	66.80	67.00	67.00	-1.30	1	1371
10:55:50	66.80	66.90	66.90	-1.40	3	1370
10:55:48	66.50	66.80	66.80	-1.50	1	1367
10:55:47	66.50	66.80	66.90	-1.40	4	1366
10:55:47	66.50	66.80	66.80	-1.50	1	1362
10:55:44	66.30	66.80	66.80	-1.50	2	1361
10:55:39	66.30	66.70	66.70	-1.60	1	1359
10:55:35	66.30	66.70	66.70	-1.60	1	1358
10:55:31	66.30	66.70	66.70	-1.60	1	1357
10:55:29	66.30	66.70	66.70	-1.60	1	1356
10:55:26	66.50	66.80	66.80	-1.50	1	1355
10:55:19	66.40	66.80	66.80	-1.50	7	1354
10:55:19	66.30	66.70	66.70	-1.60	8	1347
10:55:19	66.30	66.60	66.60	-1.70	5	1339
10:55:19	66.20	66.50	66.60	-1.70	2	1334
10:55:19	66.20	66.50	66.50	-1.80	2	1332
10:55:14	66.10	66.50	66.10	-2.20	1	1330
10:55:14	66.20	66.50	66.20	-2.10	1	1329
10:55:14	66.10	66.50	66.50	-1.80	2	1328
10:55:14	66.10	66.50	66.50	-1.80	1	1326
10:55:14	66.00	66.40	66.40	-1.90	6	1325
10:55:14	65.90	66.40	66.40	-1.90	5	1319
10:55:14	65.90	66.30	66.30	-2.00	4	1314
10:55:14	65.90	66.30	66.30	-2.00	3	1310
10:55:14	65.90	66.20	66.20	-2.10	2	1307
10:55:14	65.80	66.10	66.20	-2.10	4	1305
10:55:14	65.80	66.10	66.10	-2.20	2	1301
10:55:00	65.80	66.00	66.00	-2.30	1	1299
10:54:00	65.80	66.00	66.00	-2.30	2	1298
10:53:35	65.80	66.00	65.80	-2.50	1	1296
10:53:31	65.80	66.00	65.80	-2.50	3	1295
10:52:41	65.80	65.90	65.90	-2.40	1	1292
10:51:06	65.90	66.00	65.90	-2.40	1	1291
10:51:02	65.90	66.00	65.90	-2.40	1	1290
10:50:07	65.90	66.00	65.90	-2.40	1	1289
10:49:33	65.90	66.00	66.00	-2.30	1	1288
10:46:57	66.00	66.10	66.00	-2.30	2	1287
10:46:57	66.00	66.10	66.00	-2.30	1	1285
10:45:46	65.80	66.00	66.00	-2.30	1	1284
10:45:46	65.80	66.00	66.00	-2.30	10	1283
10:45:11	65.80	65.90	65.90	-2.40	1	1273
10:45:10	65.70	65.90	65.90	-2.40	2	1272
10:44:53	65.70	65.80	65.80	-2.50	1	1270
10:44:28	65.70	65.80	65.70	-2.60	1	1269
10:44:19	65.70	65.80	65.70	-2.60	3	1268
10:42:17	65.80	66.00	65.80	-2.50	3	1265
10:42:02	65.80	66.00	66.00	-2.30	1	1262
10:42:00	65.80	66.00	65.80	-2.50	1	1261
10:41:39	65.80	66.00	66.00	-2.30	1	1260
10:41:00	65.80	65.90	65.90	-2.40	1	1259
10:39:42	65.70	65.80	65.80	-2.50	1	1258
10:39:34	65.70	65.80	65.70	-2.60	1	1257
10:39:15	65.70	65.80	65.70	-2.60	2	1256
10:38:10	65.70	65.90	65.70	-2.60	1	1254
10:37:57	65.80	66.00	65.80	-2.50	1	1253
10:37:56	65.80	66.00	66.00	-2.30	1	1252
10:37:21	66.00	66.10	66.00	-2.30	1	1251
10:36:54	65.80	66.10	66.10	-2.20	1	1250
10:36:44	66.00	66.10	66.00	-2.30	1	1249
10:36:38	66.00	66.20	66.20	-2.10	1	1248
10:36:28	66.00	66.20	66.20	-2.10	1	1247
10:36:18	66.10	66.20	66.10	-2.20	1	1246
10:36:18	66.10	66.30	66.10	-2.20	1	1245
10:36:08	66.10	66.30	66.30	-2.00	1	1244
10:35:45	66.30	66.40	66.30	-2.00	1	1243
10:35:43	66.10	66.30	66.30	-2.00	1	1242
10:35:10	66.10	66.20	66.20	-2.10	2	1241
10:35:01	66.00	66.20	66.00	-2.30	1	1239
10:34:48	66.00	66.10	66.10	-2.20	2	1238
10:34:48	65.80	65.90	66.00	-2.30	8	1236
10:34:48	65.80	65.90	65.90	-2.40	2	1228
10:34:06	65.90	66.00	65.90	-2.40	1	1226
10:33:59	65.70	65.90	65.90	-2.40	1	1225
10:33:45	65.70	65.90	65.90	-2.40	1	1224
10:33:45	65.60	65.80	65.90	-2.40	5	1223
10:33:45	65.60	65.80	65.80	-2.50	1	1218
10:33:40	65.70	65.90	65.70	-2.60	2	1217
10:33:39	65.70	65.80	65.80	-2.50	2	1215
10:33:26	65.70	65.80	65.80	-2.50	1	1213
10:33:19	65.70	65.80	65.80	-2.50	1	1212
10:33:16	65.70	65.80	65.80	-2.50	1	1211
10:32:54	65.70	65.80	65.80	-2.50	3	1210
10:32:54	65.60	65.70	65.70	-2.60	8	1207
10:32:30	65.50	65.70	65.70	-2.60	2	1199
10:32:14	65.60	65.70	65.60	-2.70	1	1197
10:31:50	65.60	65.70	65.60	-2.70	1	1196
10:30:57	65.50	65.60	65.60	-2.70	1	1195
10:30:53	65.30	65.50	65.50	-2.80	6	1194
10:29:58	65.50	65.60	65.50	-2.80	2	1188
10:29:58	65.50	65.60	65.50	-2.80	1	1186
10:29:58	65.50	65.60	65.50	-2.80	2	1185
10:29:58	65.50	65.60	65.50	-2.80	2	1183
10:29:42	65.50	65.70	65.50	-2.80	1	1181
10:29:31	65.50	65.60	65.60	-2.70	1	1180
10:28:25	65.60	65.70	65.60	-2.70	1	1179
10:28:08	65.50	65.60	65.60	-2.70	1	1178
10:27:53	65.50	65.60	65.60	-2.70	1	1177
10:27:31	65.40	65.50	65.50	-2.80	1	1176
10:27:29	65.40	65.50	65.50	-2.80	1	1175
10:27:24	65.40	65.50	65.50	-2.80	1	1174
10:27:08	65.40	65.50	65.50	-2.80	1	1173
10:27:07	65.40	65.50	65.40	-2.90	1	1172
10:27:01	65.40	65.50	65.40	-2.90	1	1171
10:26:56	65.40	65.50	65.40	-2.90	1	1170
10:26:52	65.40	65.50	65.50	-2.80	1	1169
10:26:50	65.40	65.50	65.40	-2.90	1	1168
10:26:40	65.40	65.50	65.50	-2.80	1	1167
10:26:09	65.40	65.50	65.40	-2.90	1	1166
10:25:41	65.60	65.80	65.50	-2.80	1	1165
10:25:41	65.60	65.80	65.60	-2.70	1	1164
10:25:33	65.60	65.80	65.80	-2.50	1	1163
10:25:31	65.60	65.80	65.80	-2.50	1	1162
10:25:29	65.60	65.80	65.80	-2.50	1	1161
10:25:29	65.60	65.70	65.80	-2.50	1	1160
10:25:29	65.60	65.70	65.70	-2.60	4	1159
10:25:22	65.50	65.60	65.70	-2.60	1	1155
10:25:22	65.50	65.60	65.60	-2.70	1	1154
10:25:20	65.50	65.60	65.50	-2.80	1	1153
10:25:19	65.40	65.50	65.50	-2.80	1	1152
10:25:11	65.30	65.40	65.40	-2.90	1	1151
10:25:03	65.30	65.40	65.40	-2.90	1	1150
10:25:03	65.30	65.40	65.40	-2.90	2	1149
10:24:41	65.10	65.20	65.20	-3.10	1	1147
10:24:34	65.10	65.20	65.20	-3.10	1	1146
10:24:28	65.10	65.20	65.10	-3.20	1	1145
10:23:41	65.00	65.20	65.00	-3.30	1	1144
10:23:34	65.00	65.20	65.00	-3.30	1	1143
10:23:19	64.90	65.00	65.00	-3.30	3	1142
10:23:18	64.90	65.00	65.00	-3.30	4	1139
10:23:07	64.90	65.00	64.90	-3.40	1	1135
10:23:07	64.70	64.90	64.90	-3.40	2	1134
10:22:56	64.70	64.90	64.90	-3.40	1	1132
10:22:37	64.70	64.90	64.90	-3.40	1	1131
10:21:34	64.70	64.90	64.70	-3.60	1	1130
10:21:34	64.50	64.80	64.80	-3.50	1	1129
10:20:43	64.40	64.70	64.70	-3.60	1	1128
10:20:32	64.30	64.40	64.40	-3.90	2	1127
10:20:32	64.30	64.40	64.40	-3.90	1	1125
10:19:59	64.20	64.40	64.20	-4.10	1	1124
10:19:21	64.20	64.40	64.20	-4.10	1	1123
10:19:15	64.20	64.40	64.20	-4.10	1	1122
10:18:59	64.30	64.40	64.30	-4.00	1	1121
10:18:32	64.50	64.70	64.40	-3.90	5	1120
10:18:32	64.50	64.70	64.50	-3.80	3	1115
10:18:09	64.50	64.60	64.50	-3.80	1	1112
10:17:08	64.50	64.60	64.50	-3.80	1	1111
10:16:27	64.50	64.60	64.60	-3.70	2	1110
10:14:46	64.50	64.60	64.60	-3.70	2	1108
10:14:45	64.50	64.60	64.50	-3.80	1	1106
10:14:45	64.50	64.60	64.50	-3.80	1	1105
10:14:43	64.50	64.60	64.50	-3.80	2	1104
10:14:09	64.50	64.60	64.50	-3.80	1	1102
10:13:49	64.50	64.70	64.50	-3.80	1	1101
10:13:14	64.60	64.70	64.60	-3.70	1	1100
10:13:01	64.60	64.70	64.60	-3.70	6	1099
10:13:01	64.60	64.70	64.60	-3.70	1	1093
10:12:47	64.70	64.80	64.70	-3.60	3	1092
10:12:47	64.70	64.90	64.70	-3.60	2	1089
10:07:31	64.60	64.90	64.60	-3.70	1	1087
10:07:31	64.70	64.90	64.70	-3.60	1	1086
10:07:03	64.60	64.80	64.80	-3.50	1	1085
10:06:44	64.60	64.80	64.80	-3.50	1	1084
10:06:37	64.50	64.80	64.80	-3.50	1	1083
10:06:32	64.50	64.80	64.50	-3.80	1	1082
10:06:23	64.50	64.60	64.60	-3.70	1	1081
10:05:41	64.40	64.50	64.50	-3.80	2	1080
10:05:15	64.40	64.50	64.30	-4.00	5	1078
10:05:15	64.40	64.50	64.40	-3.90	1	1073
10:05:13	64.40	64.50	64.50	-3.80	1	1072
10:04:56	64.40	64.50	64.40	-3.90	2	1071
10:04:29	64.20	64.40	64.40	-3.90	10	1069
10:04:20	64.20	64.40	64.40	-3.90	1	1059
10:04:10	64.30	64.40	64.40	-3.90	2	1058
10:04:10	64.30	64.40	64.40	-3.90	1	1056
10:04:10	64.20	64.30	64.30	-4.00	3	1055
10:04:10	64.20	64.30	64.30	-4.00	1	1052
10:03:44	64.10	64.30	64.30	-4.00	1	1051
10:02:03	64.10	64.20	64.20	-4.10	2	1050
10:01:43	64.00	64.10	64.10	-4.20	1	1048
10:01:36	64.00	64.10	64.10	-4.20	1	1047
10:00:55	64.00	64.20	64.20	-4.10	1	1046
10:00:54	64.10	64.20	64.10	-4.20	1	1045
10:00:11	64.20	64.30	64.20	-4.10	1	1044
10:00:01	64.20	64.30	64.20	-4.10	1	1043
09:59:46	64.10	64.30	64.30	-4.00	1	1042
09:59:25	64.00	64.20	64.20	-4.10	1	1041
09:58:30	63.90	64.00	64.00	-4.30	1	1040
09:58:14	63.90	64.00	63.90	-4.40	2	1039
09:58:14	64.00	64.20	64.00	-4.30	1	1037
09:57:35	63.90	64.00	64.00	-4.30	1	1036
09:57:20	64.00	64.20	64.00	-4.30	1	1035
09:57:17	64.00	64.20	64.00	-4.30	1	1034
09:57:06	63.90	64.20	63.90	-4.40	1	1033
09:56:56	64.00	64.20	64.00	-4.30	1	1032
09:56:56	64.00	64.20	64.00	-4.30	1	1031
09:56:18	64.00	64.20	64.20	-4.10	2	1030
09:54:54	63.80	64.20	64.20	-4.10	2	1028
09:54:52	64.00	64.20	64.00	-4.30	4	1026
09:54:49	64.00	64.20	64.00	-4.30	1	1022
09:54:23	63.90	64.20	63.90	-4.40	1	1021
09:54:16	64.10	64.20	64.10	-4.20	1	1020
09:53:28	63.80	64.10	64.10	-4.20	1	1019
09:52:59	63.80	64.10	63.80	-4.50	1	1018
09:52:48	63.80	64.10	63.80	-4.50	1	1017
09:52:26	63.80	64.00	63.80	-4.50	1	1016
09:52:12	63.90	64.10	63.90	-4.40	1	1015
09:50:45	63.60	63.70	63.70	-4.60	2	1014
09:50:27	63.70	64.00	63.70	-4.60	1	1012
09:49:07	63.60	63.70	63.70	-4.60	1	1011
09:47:47	63.60	63.80	63.60	-4.70	1	1010
09:47:41	63.50	63.80	63.50	-4.80	1	1009
09:47:15	63.50	63.70	63.50	-4.80	1	1008
09:47:10	63.50	63.80	63.50	-4.80	6	1007
09:46:40	63.50	63.60	63.50	-4.80	1	1001
09:46:24	63.60	63.90	63.50	-4.80	8	1000
09:46:24	63.60	63.90	63.60	-4.70	2	992
09:46:17	63.50	63.60	63.60	-4.70	1	990
09:46:16	63.50	63.60	63.60	-4.70	1	989
09:46:16	63.50	63.60	63.60	-4.70	1	988
09:46:16	63.60	64.00	63.60	-4.70	4	987
09:44:45	63.40	63.50	63.50	-4.80	6	983
09:44:45	63.40	63.50	63.50	-4.80	1	977
09:44:45	63.40	63.50	63.50	-4.80	1	976
09:44:45	63.50	63.90	63.50	-4.80	2	975
09:44:41	63.50	63.90	63.50	-4.80	1	973
09:44:17	63.80	63.90	63.80	-4.50	1	972
09:44:03	63.70	63.90	63.70	-4.60	1	971
09:44:03	63.70	63.90	63.70	-4.60	1	970
09:44:02	63.80	64.00	63.50	-4.80	5	969
09:44:02	63.80	64.00	63.60	-4.70	4	964
09:44:02	63.80	64.00	63.80	-4.50	1	960
09:43:56	63.60	63.90	63.90	-4.40	1	959
09:43:10	63.70	63.80	63.70	-4.60	1	958
09:42:51	63.60	63.80	63.60	-4.70	1	957
09:42:27	63.60	63.80	63.60	-4.70	1	956
09:41:51	63.70	63.90	63.70	-4.60	6	955
09:41:50	63.80	64.10	63.80	-4.50	2	949
09:41:48	63.90	64.20	63.90	-4.40	1	947
09:40:52	63.70	64.00	64.00	-4.30	2	946
09:40:51	63.70	63.80	63.80	-4.50	1	944
09:40:51	63.80	64.00	63.80	-4.50	1	943
09:40:50	63.80	64.00	64.00	-4.30	1	942
09:40:10	63.90	64.00	63.90	-4.40	1	941
09:39:53	63.90	64.00	63.90	-4.40	1	940
09:39:50	63.90	64.00	63.90	-4.40	1	939
09:39:42	63.60	63.90	63.90	-4.40	1	938
09:39:41	63.60	63.90	63.60	-4.70	1	937
09:39:16	63.70	63.90	63.70	-4.60	1	936
09:39:14	63.70	63.90	63.70	-4.60	1	935
09:39:04	63.80	63.90	63.80	-4.50	1	934
09:39:04	63.80	63.90	63.80	-4.50	3	933
09:39:04	63.90	64.00	63.90	-4.40	2	930
09:38:07	63.80	63.90	63.90	-4.40	2	928
09:38:01	63.80	63.90	63.90	-4.40	1	926
09:37:57	63.90	64.20	63.90	-4.40	1	925
09:37:42	63.90	64.20	63.90	-4.40	1	924
09:37:29	63.90	64.20	63.90	-4.40	1	923
09:35:20	63.60	63.90	63.90	-4.40	1	922
09:34:48	63.50	63.90	63.90	-4.40	1	921
09:33:37	63.50	63.80	63.50	-4.80	6	920
09:33:32	63.50	63.90	63.50	-4.80	1	914
09:33:00	63.50	63.90	63.50	-4.80	1	913
09:32:59	63.50	63.90	63.90	-4.40	1	912
09:32:47	63.60	64.00	63.60	-4.70	1	911
09:31:47	63.60	63.90	63.90	-4.40	1	910
09:31:40	63.50	63.60	63.60	-4.70	5	909
09:31:27	63.60	63.90	63.60	-4.70	5	904
09:31:23	63.80	64.00	63.80	-4.50	1	899
09:31:23	63.80	64.20	63.80	-4.50	1	898
09:31:23	63.80	64.20	63.80	-4.50	2	897
09:31:23	63.80	64.20	63.80	-4.50	2	895
09:31:23	63.90	64.30	63.90	-4.40	2	893
09:31:20	63.80	64.30	64.30	-4.00	1	891
09:30:57	63.90	64.30	64.40	-3.90	1	890
09:30:57	63.90	64.30	64.30	-4.00	1	889
09:30:40	63.90	64.30	64.30	-4.00	2	888
09:30:37	64.00	64.30	64.00	-4.30	1	886
09:30:36	64.20	64.30	64.20	-4.10	1	885
09:29:37	63.80	64.20	63.80	-4.50	1	884
09:29:15	63.80	64.30	63.80	-4.50	1	883
09:29:13	63.80	64.30	63.80	-4.50	1	882
09:28:07	63.70	63.80	63.80	-4.50	1	881
09:27:50	63.60	63.80	63.60	-4.70	1	880
09:27:46	63.60	63.80	63.60	-4.70	1	879
09:27:46	63.50	63.70	63.70	-4.60	1	878
09:27:45	63.50	63.70	63.50	-4.80	1	877
09:27:00	63.50	63.70	63.50	-4.80	1	876
09:26:51	63.60	63.80	63.60	-4.70	1	875
09:26:40	63.60	63.70	63.70	-4.60	1	874
09:26:32	63.70	63.80	63.70	-4.60	2	873
09:26:32	63.70	63.80	63.70	-4.60	1	871
09:26:32	63.70	63.80	63.70	-4.60	1	870
09:26:09	63.70	63.80	63.70	-4.60	1	869
09:26:04	63.70	63.80	63.70	-4.60	1	868
09:25:29	63.80	63.90	63.80	-4.50	3	867
09:25:28	63.80	63.90	63.80	-4.50	2	864
09:25:28	63.80	63.90	63.90	-4.40	1	862
09:25:07	63.90	64.00	63.90	-4.40	1	861
09:25:00	63.90	64.00	63.90	-4.40	1	860
09:24:46	63.90	64.10	64.10	-4.20	1	859
09:24:40	63.90	64.10	63.90	-4.40	1	858
09:24:28	63.80	64.10	64.10	-4.20	1	857
09:24:24	63.80	64.10	64.10	-4.20	1	856
09:24:24	63.80	64.10	63.80	-4.50	1	855
09:24:16	63.80	64.00	64.00	-4.30	1	854
09:24:08	63.80	64.10	64.10	-4.20	1	853
09:24:02	63.70	64.00	64.00	-4.30	1	852
09:24:00	63.80	64.10	63.80	-4.50	1	851
09:23:58	63.70	64.10	64.10	-4.20	1	850
09:23:12	63.60	64.10	64.10	-4.20	1	849
09:23:09	63.50	64.00	64.00	-4.30	8	848
09:23:03	63.50	63.90	63.90	-4.40	2	840
09:22:55	63.50	63.80	63.80	-4.50	1	838
09:22:44	63.40	63.60	63.60	-4.70	2	837
09:22:24	63.10	63.30	63.30	-5.00	1	835
09:22:18	63.10	63.20	63.20	-5.10	1	834
09:22:16	63.10	63.30	63.00	-5.30	1	833
09:22:16	63.10	63.30	63.10	-5.20	1	832
09:21:52	63.00	63.30	63.00	-5.30	1	831
09:21:43	63.10	63.30	63.10	-5.20	1	830
09:21:43	63.10	63.30	63.10	-5.20	1	829
09:21:35	63.10	63.30	63.10	-5.20	1	828
09:21:26	63.00	63.50	63.00	-5.30	1	827
09:21:26	63.10	63.60	63.10	-5.20	2	826
09:21:19	63.30	63.60	63.30	-5.00	3	824
09:21:08	63.20	63.30	63.30	-5.00	1	821
09:20:57	63.10	63.40	63.10	-5.20	1	820
09:20:52	63.20	63.40	63.10	-5.20	1	819
09:20:52	63.20	63.40	63.20	-5.10	1	818
09:20:50	63.20	63.40	63.40	-4.90	1	817
09:20:49	63.10	63.30	63.30	-5.00	1	816
09:20:49	63.30	63.50	63.30	-5.00	2	815
09:20:39	63.40	63.50	63.40	-4.90	3	813
09:20:25	63.40	63.50	63.50	-4.80	1	810
09:20:10	63.30	63.50	63.50	-4.80	2	809
09:20:10	63.40	63.60	63.40	-4.90	1	807
09:19:17	63.60	63.70	63.60	-4.70	1	806
09:19:07	63.60	63.90	63.60	-4.70	1	805
09:19:03	63.80	63.90	63.80	-4.50	1	804
09:19:02	63.80	64.00	63.80	-4.50	1	803
09:18:59	63.80	63.90	63.90	-4.40	1	802
09:18:57	63.80	63.90	63.80	-4.50	1	801
09:18:47	63.80	63.90	63.90	-4.40	1	800
09:18:32	63.90	64.00	63.90	-4.40	1	799
09:18:32	64.30	64.50	64.00	-4.30	6	798
09:18:32	64.30	64.50	64.10	-4.20	9	792
09:18:32	64.30	64.50	64.20	-4.10	4	783
09:18:32	64.30	64.50	64.30	-4.00	1	779
09:18:22	64.30	64.60	64.30	-4.00	2	778
09:17:44	64.20	64.60	64.20	-4.10	1	776
09:17:35	64.20	64.60	64.20	-4.10	2	775
09:17:15	64.20	64.50	64.20	-4.10	1	773
09:17:13	64.20	64.60	64.20	-4.10	2	772
09:16:56	64.30	64.50	64.30	-4.00	1	770
09:16:55	64.30	64.50	64.30	-4.00	1	769
09:16:53	64.20	64.50	64.20	-4.10	5	768
09:16:53	64.20	64.30	64.30	-4.00	1	763
09:16:49	64.20	64.30	64.30	-4.00	1	762
09:16:49	64.30	64.60	64.30	-4.00	1	761
09:16:39	64.20	64.60	64.20	-4.10	1	760
09:16:30	64.30	64.70	64.30	-4.00	1	759
09:16:24	64.20	64.40	64.40	-3.90	1	758
09:16:12	64.00	64.10	64.10	-4.20	1	757
09:16:12	64.10	64.50	64.10	-4.20	1	756
09:16:08	64.20	64.50	64.20	-4.10	1	755
09:16:07	64.10	64.30	64.30	-4.00	1	754
09:16:07	64.00	64.20	64.20	-4.10	2	753
09:16:05	64.10	64.30	64.10	-4.20	1	751
09:16:03	64.10	64.20	64.10	-4.20	1	750
09:16:03	64.10	64.30	64.10	-4.20	1	749
09:15:59	64.00	64.10	64.10	-4.20	1	748
09:15:58	64.30	64.40	64.30	-4.00	1	747
09:15:56	64.00	64.10	64.10	-4.20	1	746
09:15:56	64.00	64.10	64.10	-4.20	1	745
09:15:56	64.10	64.50	64.10	-4.20	1	744
09:15:53	64.10	64.20	64.20	-4.10	1	743
09:15:49	64.60	64.70	64.20	-4.10	1	742
09:15:49	64.60	64.70	64.30	-4.00	2	741
09:15:49	64.60	64.70	64.40	-3.90	1	739
09:15:49	64.60	64.70	64.50	-3.80	5	738
09:15:49	64.60	64.70	64.60	-3.70	1	733
09:15:48	64.60	64.70	64.70	-3.60	1	732
09:15:46	64.50	64.70	64.70	-3.60	1	731
09:15:45	64.50	64.70	64.50	-3.80	1	730
09:15:40	64.80	65.10	64.70	-3.60	2	729
09:15:06	65.00	65.20	65.00	-3.30	1	727
09:15:06	65.00	65.20	65.00	-3.30	1	726
09:15:06	65.00	65.20	65.00	-3.30	3	725
09:15:06	65.00	65.20	65.00	-3.30	3	722
09:15:05	65.10	65.30	65.00	-3.30	20	719
09:15:05	65.10	65.30	65.10	-3.20	10	699
09:15:05	65.10	65.30	65.30	-3.00	1	689
09:15:03	65.20	65.30	65.20	-3.10	1	688
09:15:03	65.20	65.30	65.20	-3.10	1	687
09:15:03	65.20	65.30	65.20	-3.10	1	686
09:15:03	65.20	65.30	65.20	-3.10	2	685
09:15:03	65.20	65.30	65.20	-3.10	2	683
09:15:02	65.30	65.40	65.30	-3.00	2	681
09:15:02	65.30	65.40	65.30	-3.00	2	679
09:15:01	65.30	65.40	65.30	-3.00	2	677
09:15:01	65.30	65.50	65.30	-3.00	3	675
09:15:01	65.30	65.50	65.30	-3.00	2	672
09:14:39	65.30	65.40	65.40	-2.90	1	670
09:14:34	65.30	65.40	65.30	-3.00	1	669
09:14:33	65.40	65.60	65.40	-2.90	1	668
09:14:33	65.40	65.60	65.40	-2.90	2	667
09:14:33	65.40	65.60	65.40	-2.90	1	665
09:14:33	65.40	65.60	65.40	-2.90	1	664
09:14:33	65.40	65.60	65.40	-2.90	11	663
09:14:21	65.40	65.50	65.50	-2.80	1	652
09:14:18	65.50	65.60	65.50	-2.80	1	651
09:14:18	65.50	65.60	65.50	-2.80	1	650
09:14:13	65.50	65.60	65.60	-2.70	1	649
09:14:11	65.50	65.60	65.50	-2.80	1	648
09:13:49	65.50	65.60	65.60	-2.70	1	647
09:13:44	65.50	65.60	65.50	-2.80	1	646
09:13:33	65.50	65.60	65.50	-2.80	2	645
09:13:26	65.40	65.50	65.50	-2.80	5	643
09:13:16	65.50	65.60	65.50	-2.80	5	638
09:13:00	65.50	65.70	65.50	-2.80	1	633
09:13:00	65.50	65.70	65.50	-2.80	1	632
09:13:00	65.60	65.70	65.50	-2.80	4	631
09:13:00	65.60	65.70	65.60	-2.70	1	627
09:12:32	65.40	65.70	65.40	-2.90	1	626
09:12:28	65.40	65.70	65.40	-2.90	1	625
09:11:34	65.60	65.70	65.60	-2.70	1	624
09:11:22	65.60	65.70	65.60	-2.70	1	623
09:11:22	65.40	65.60	65.60	-2.70	1	622
09:11:15	65.50	65.70	65.50	-2.80	1	621
09:11:15	65.50	65.70	65.50	-2.80	1	620
09:11:15	65.60	65.70	65.60	-2.70	1	619
09:11:15	65.60	65.70	65.60	-2.70	3	618
09:10:54	65.60	65.70	65.60	-2.70	1	615
09:10:52	65.70	65.90	65.70	-2.60	3	614
09:10:39	65.80	66.00	65.80	-2.50	4	611
09:10:39	65.90	66.00	65.90	-2.40	1	607
09:10:39	65.90	66.00	65.90	-2.40	1	606
09:10:39	66.00	66.30	66.00	-2.30	3	605
09:10:38	66.00	66.30	66.00	-2.30	3	602
09:10:37	66.10	66.30	66.10	-2.20	1	599
09:10:37	66.10	66.40	66.10	-2.20	2	598
09:10:23	66.00	66.10	66.10	-2.20	2	596
09:10:23	66.00	66.10	66.10	-2.20	1	594
09:10:23	66.00	66.40	66.10	-2.20	2	593
09:09:52	65.90	66.20	66.20	-2.10	3	591
09:09:48	65.90	66.10	66.10	-2.20	1	588
09:09:37	65.90	66.10	66.10	-2.20	1	587
09:09:37	66.00	66.10	66.00	-2.30	1	586
09:09:30	65.90	66.00	66.00	-2.30	1	585
09:09:30	66.00	66.20	66.00	-2.30	1	584
09:09:27	65.90	66.10	66.10	-2.20	1	583
09:09:15	65.80	66.10	66.10	-2.20	1	582
09:08:17	65.50	65.80	65.50	-2.80	1	581
09:08:00	65.50	65.80	65.50	-2.80	1	580
09:07:57	65.50	65.60	65.60	-2.70	1	579
09:07:57	65.50	65.60	65.50	-2.80	1	578
09:07:57	65.60	65.80	65.60	-2.70	1	577
09:07:55	65.70	65.80	65.70	-2.60	1	576
09:07:55	65.60	65.80	65.60	-2.70	1	575
09:07:55	65.60	65.70	65.70	-2.60	3	574
09:07:42	65.60	65.70	65.60	-2.70	1	571
09:06:40	65.60	65.80	65.60	-2.70	1	570
09:06:38	65.60	65.70	65.70	-2.60	1	569
09:06:37	65.60	65.70	65.70	-2.60	1	568
09:06:36	65.60	65.70	65.60	-2.70	2	567
09:06:22	65.60	65.70	65.60	-2.70	1	565
09:06:19	65.50	65.70	65.50	-2.80	1	564
09:06:18	65.50	65.60	65.50	-2.80	2	563
09:06:01	65.50	65.60	65.50	-2.80	2	561
09:05:59	65.60	65.70	65.60	-2.70	1	559
09:05:59	65.60	65.70	65.60	-2.70	1	558
09:05:59	65.60	65.80	65.50	-2.80	3	557
09:05:59	65.60	65.80	65.60	-2.70	2	554
09:05:54	65.60	65.80	65.60	-2.70	2	552
09:05:51	65.60	65.70	65.70	-2.60	3	550
09:05:43	65.80	66.10	65.80	-2.50	1	547
09:05:43	66.00	66.20	66.00	-2.30	13	546
09:05:43	66.00	66.10	66.10	-2.20	1	533
09:05:41	66.10	66.20	66.10	-2.20	3	532
09:05:38	66.10	66.20	66.10	-2.20	1	529
09:05:30	66.20	66.30	66.20	-2.10	2	528
09:05:30	66.30	66.50	66.30	-2.00	3	526
09:05:30	66.40	66.60	66.40	-1.90	12	523
09:05:30	66.50	66.60	66.50	-1.80	1	511
09:05:29	66.50	66.60	66.50	-1.80	1	510
09:05:27	66.50	66.70	66.50	-1.80	1	509
09:05:24	66.50	66.60	66.50	-1.80	2	508
09:05:23	66.60	66.70	66.60	-1.70	1	506
09:05:23	66.60	66.70	66.60	-1.70	1	505
09:05:01	66.50	66.70	66.50	-1.80	1	504
09:04:59	66.50	66.80	66.50	-1.80	7	503
09:04:57	66.70	66.80	66.70	-1.60	1	496
09:04:57	66.50	66.70	66.70	-1.60	2	495
09:04:55	66.60	66.70	66.60	-1.70	1	493
09:04:53	66.50	66.60	66.60	-1.70	1	492
09:04:52	66.50	66.70	66.50	-1.80	1	491
09:04:52	66.60	66.80	66.60	-1.70	1	490
09:04:48	66.70	66.80	66.70	-1.60	1	489
09:04:48	66.70	66.80	66.70	-1.60	1	488
09:04:48	66.70	66.80	66.70	-1.60	1	487
09:04:26	66.70	66.90	66.70	-1.60	1	486
09:04:26	66.70	66.90	66.70	-1.60	1	485
09:04:00	66.70	66.90	66.70	-1.60	1	484
09:03:57	66.60	66.70	66.70	-1.60	1	483
09:03:57	66.60	66.70	66.60	-1.70	1	482
09:03:51	66.60	66.70	66.70	-1.60	1	481
09:03:47	66.60	66.70	66.70	-1.60	1	480
09:03:47	66.60	66.70	66.70	-1.60	1	479
09:03:47	66.70	66.90	66.70	-1.60	1	478
09:03:39	66.60	66.70	66.70	-1.60	1	477
09:03:36	66.50	66.60	66.60	-1.70	1	476
09:03:31	66.60	66.70	66.60	-1.70	1	475
09:03:27	66.50	66.70	66.50	-1.80	1	474
09:03:20	66.50	66.70	66.50	-1.80	1	473
09:03:16	66.50	66.70	66.50	-1.80	1	472
09:03:13	66.50	66.70	66.50	-1.80	1	471
09:03:13	66.40	66.50	66.50	-1.80	4	470
09:03:03	66.40	66.60	66.40	-1.90	1	466
09:03:03	66.40	66.60	66.40	-1.90	6	465
09:03:02	66.40	66.60	66.60	-1.70	1	459
09:03:01	66.40	66.60	66.40	-1.90	1	458
09:03:01	66.50	66.60	66.50	-1.80	2	457
09:03:01	66.50	66.70	66.50	-1.80	1	455
09:03:01	66.60	66.70	66.60	-1.70	9	454
09:03:01	66.70	66.80	66.70	-1.60	2	445
09:02:59	66.70	66.90	66.70	-1.60	1	443
09:02:58	66.70	66.90	66.90	-1.40	2	442
09:02:54	66.70	67.00	66.70	-1.60	1	440
09:02:53	66.80	67.00	66.80	-1.50	1	439
09:02:52	66.80	67.00	66.80	-1.50	1	438
09:02:52	66.70	66.90	67.00	-1.30	1	437
09:02:52	66.70	66.90	66.90	-1.40	1	436
09:02:50	66.60	66.70	66.70	-1.60	1	435
09:02:45	66.80	67.00	66.80	-1.50	1	434
09:02:45	66.80	67.00	66.80	-1.50	1	433
09:02:45	66.60	66.80	66.80	-1.50	1	432
09:02:39	66.60	66.80	66.80	-1.50	1	431
09:02:39	66.70	66.80	66.70	-1.60	1	430
09:02:39	66.70	66.80	66.70	-1.60	1	429
09:02:33	66.80	67.00	66.80	-1.50	3	428
09:02:31	66.90	67.10	66.90	-1.40	1	425
09:02:30	66.80	67.00	67.00	-1.30	1	424
09:02:20	66.80	67.00	66.80	-1.50	1	423
09:02:08	66.50	66.60	66.60	-1.70	1	422
09:02:07	66.60	66.90	66.60	-1.70	1	421
09:02:07	66.60	66.90	66.60	-1.70	1	420
09:01:54	66.20	66.50	66.50	-1.80	2	419
09:01:53	66.40	66.70	66.40	-1.90	2	417
09:01:52	66.50	66.70	66.50	-1.80	1	415
09:01:52	66.40	66.70	66.40	-1.90	1	414
09:01:49	66.40	66.80	66.40	-1.90	1	413
09:01:46	66.40	66.70	66.70	-1.60	2	412
09:01:41	66.50	66.80	66.50	-1.80	1	410
09:01:40	66.80	67.00	66.80	-1.50	4	409
09:01:40	66.90	67.00	66.90	-1.40	1	405
09:01:38	66.80	67.00	67.00	-1.30	3	404
09:01:37	66.90	67.00	66.90	-1.40	1	401
09:01:36	66.90	67.00	66.90	-1.40	2	400
09:01:33	66.80	66.90	66.90	-1.40	1	398
09:01:28	66.90	67.00	66.90	-1.40	1	397
09:01:27	67.00	67.10	67.00	-1.30	1	396
09:01:25	67.00	67.30	67.00	-1.30	5	395
09:01:22	67.20	67.30	67.20	-1.10	1	390
09:01:17	67.00	67.20	67.20	-1.10	1	389
09:01:14	67.00	67.40	67.00	-1.30	1	388
09:01:13	67.00	67.30	67.40	-0.90	1	387
09:01:13	67.00	67.30	67.30	-1.00	4	386
09:01:13	67.10	67.40	67.10	-1.20	4	382
09:01:13	67.30	67.50	67.30	-1.00	1	378
09:01:04	67.10	67.30	67.50	-0.80	3	377
09:01:04	67.10	67.30	67.40	-0.90	1	374
09:01:04	67.10	67.30	67.30	-1.00	2	373
09:01:03	67.20	67.30	67.20	-1.10	1	371
09:01:02	67.20	67.30	67.20	-1.10	1	370
09:00:59	67.00	67.20	67.20	-1.10	1	369
09:00:58	67.10	67.30	67.00	-1.30	1	368
09:00:58	67.10	67.30	67.10	-1.20	1	367
09:00:57	67.10	67.40	67.00	-1.30	1	366
09:00:57	67.10	67.40	67.10	-1.20	1	365
09:00:57	67.30	67.50	67.00	-1.30	1	364
09:00:57	67.30	67.50	67.10	-1.20	3	363
09:00:57	67.30	67.50	67.20	-1.10	2	360
09:00:57	67.30	67.50	67.30	-1.00	1	358
09:00:56	67.20	67.40	67.40	-0.90	1	357
09:00:56	67.20	67.40	67.40	-0.90	1	356
09:00:56	67.10	67.30	67.30	-1.00	1	355
09:00:55	66.80	67.10	67.10	-1.20	1	354
09:00:53	66.90	67.10	67.10	-1.20	1	353
09:00:50	66.90	67.00	67.00	-1.30	1	352
09:00:50	67.10	67.30	67.00	-1.30	1	351
09:00:50	67.10	67.30	67.10	-1.20	3	350
09:00:49	67.00	67.40	67.40	-0.90	1	347
09:00:49	66.80	67.40	67.40	-0.90	1	346
09:00:49	67.10	67.40	67.10	-1.20	1	345
09:00:49	66.90	67.00	67.00	-1.30	1	344
09:00:49	66.80	67.00	67.00	-1.30	1	343
09:00:48	67.10	67.40	67.00	-1.30	2	342
09:00:48	67.10	67.40	67.10	-1.20	1	340
09:00:48	67.10	67.50	67.50	-0.80	1	339
09:00:48	67.20	67.50	67.20	-1.10	1	338
09:00:46	67.30	67.80	67.10	-1.20	2	337
09:00:46	67.30	67.80	67.20	-1.10	2	335
09:00:46	67.30	67.80	67.30	-1.00	1	333
09:00:46	67.00	67.90	67.00	-1.30	1	332
09:00:46	67.50	67.90	67.10	-1.20	1	331
09:00:46	67.50	67.90	67.20	-1.10	2	330
09:00:46	67.50	67.90	67.30	-1.00	1	328
09:00:46	67.50	67.90	67.50	-0.80	1	327
09:00:46	67.50	67.70	67.90	-0.40	2	326
09:00:46	67.50	67.70	67.80	-0.50	5	324
09:00:46	67.50	67.70	67.70	-0.60	3	319
09:00:44	67.50	67.80	67.50	-0.80	1	316
09:00:44	67.60	67.80	67.60	-0.70	2	315
09:00:43	67.60	67.90	67.60	-0.70	1	313
09:00:42	67.80	68.00	67.80	-0.50	8	312
09:00:42	67.90	68.00	67.90	-0.40	1	304
09:00:41	68.00	68.10	68.00	-0.30	1	303
09:00:41	67.90	68.10	67.90	-0.40	1	302
09:00:41	67.90	68.10	68.10	-0.20	1	301
09:00:40	68.00	68.10	68.00	-0.30	5	300
09:00:40	68.00	68.10	68.00	-0.30	1	295
09:00:40	68.00	68.10	68.10	-0.20	1	294
09:00:40	68.00	68.10	68.10	-0.20	1	293
09:00:39	68.10	68.20	68.10	-0.20	2	292
09:00:37	68.10	68.30	68.10	-0.20	1	290
09:00:36	68.00	68.30	68.30	0	1	289
09:00:36	68.10	68.30	68.10	-0.20	1	288
09:00:35	68.10	68.30	68.10	-0.20	1	287
09:00:34	68.10	68.30	68.30	0	1	286
09:00:33	68.20	68.30	68.20	-0.10	1	285
09:00:31	68.00	68.30	68.30	0	1	284
09:00:28	68.10	68.30	68.10	-0.20	1	283
09:00:27	68.30	68.40	68.30	0	4	282
09:00:27	68.30	68.40	68.30	0	2	278
09:00:27	68.30	68.40	68.30	0	1	276
09:00:27	68.30	68.40	68.30	0	1	275
09:00:27	68.30	68.40	68.30	0	1	274
09:00:26	68.30	68.40	68.30	0	1	273
09:00:26	68.00	68.40	68.00	-0.30	1	272
09:00:25	68.20	68.50	68.20	-0.10	1	271
09:00:24	68.20	68.60	68.60	+0.30	1	270
09:00:24	68.20	68.60	68.20	-0.10	1	269
09:00:23	68.10	68.70	68.00	-0.30	3	268
09:00:23	68.10	68.70	68.10	-0.20	2	265
09:00:23	68.50	68.70	68.20	-0.10	2	263
09:00:23	68.50	68.70	68.50	+0.20	1	261
09:00:23	68.20	68.70	68.80	+0.50	2	260
09:00:23	68.20	68.70	68.70	+0.40	3	258
09:00:22	68.30	68.80	68.30	0	2	255
09:00:22	68.40	68.80	68.40	+0.10	1	253
09:00:21	68.50	68.90	68.50	+0.20	2	252
09:00:18	68.10	68.80	69.00	+0.70	1	250
09:00:18	68.10	68.80	68.90	+0.60	1	249
09:00:18	68.10	68.80	68.80	+0.50	1	248
09:00:18	68.00	68.30	68.80	+0.50	1	247
09:00:18	68.00	68.30	68.70	+0.40	3	246
09:00:18	68.00	68.30	68.60	+0.30	5	243
09:00:18	68.00	68.30	68.50	+0.20	3	238
09:00:18	68.00	68.30	68.40	+0.10	1	235
09:00:18	68.00	68.30	68.30	0	1	234
09:00:16	68.00	68.40	68.40	+0.10	1	233
09:00:15	68.00	68.40	68.00	-0.30	1	232
09:00:13	68.00	68.50	68.00	-0.30	1	231
09:00:13	68.00	68.50	68.50	+0.20	1	230
09:00:13	68.00	68.50	68.00	-0.30	1	229
09:00:13	68.10	68.60	68.10	-0.20	1	228
09:00:13	68.30	68.70	68.30	0	10	227
09:00:13	68.40	68.70	68.40	+0.10	4	217
09:00:13	68.40	68.70	68.40	+0.10	1	213
09:00:12	68.50	68.80	68.50	+0.20	5	212
09:00:12	68.60	68.80	68.60	+0.30	2	207
09:00:12	--	--	68.80	+0.50	154	205

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

防風防寒觸控保暖手套_反光加絨保暖手套

App Store Card $ 6000 - 數位序號

Apple iPhone 17 Pro (256G)

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

Apple iPhone 17 (256G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

【享樂券】全家虛擬禮物卡50元

【小林製藥】日本製桐灰 24小時手握式暖暖包 10片

麥當勞勁辣鷄腿堡好禮即享券

App Store Card $ 2000 - 數位序號

Samsung Galaxy A56 5G (8G/256G)

張榮華：整合電力、算力與土地 ...

聯電ADR6日上漲0.09美元漲幅0.9...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【歐股盤後】跌深反彈收紅☆
‧中華電信ADR6日上漲0.17美元漲...
‧日月光投控ADR6日上漲0.63美元...

加密貨幣

比特幣BTC	68994.49	6,290.04	10.03%
以太幣ETH	2040.64	219.51	12.05%
瑞波幣XRP	1.40	0.19	15.37%
比特幣現金BCH	525.91	71.77	15.80%
萊特幣LTC	54.05	3.36	6.63%
卡達幣ADA	0.270887	0.03	10.62%
波場幣TRX	0.275574	0.01	2.37%
恆星幣XLM	0.159249	0.01	8.56%

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。