最新雲邊協同落地生態卡位升維華曦達（00901）從AI Home實戰走向家庭Physical AI熱門[公告] 美時:代重要子公司Alvogen Korea Co., Ltd.公告董事當選名單

更新報價

鈦　昇 (8027) 電機機械上櫃

174.00 ▲+10.00 +6.10% 3.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+10.00	1,965	173.50	11	174.00	18	165.00	174.00	165.00	164.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	173.50	174.00	174.00	+10.00	3	1965
13:30:00	173.50	174.00	174.00	+10.00	75	1962
13:24:46	173.50	174.00	174.00	+10.00	1	1887
13:24:45	173.50	174.00	174.00	+10.00	1	1886
13:24:39	173.50	174.00	174.00	+10.00	1	1885
13:24:36	173.50	174.00	174.00	+10.00	2	1884
13:24:23	173.50	174.00	174.00	+10.00	1	1882
13:24:22	173.50	174.00	174.00	+10.00	12	1881
13:24:22	173.50	174.00	174.00	+10.00	20	1869
13:24:22	173.50	174.00	174.00	+10.00	6	1849
13:24:10	173.50	174.00	173.50	+9.50	1	1843
13:24:04	173.50	174.00	174.00	+10.00	1	1842
13:24:00	173.50	174.00	174.00	+10.00	1	1841
13:23:26	173.50	174.00	173.50	+9.50	1	1840
13:23:25	173.50	174.00	174.00	+10.00	1	1839
13:23:21	173.50	174.00	174.00	+10.00	3	1838
13:23:03	173.50	174.00	173.50	+9.50	1	1835
13:22:51	173.50	174.00	174.00	+10.00	1	1834
13:22:38	173.50	174.00	174.00	+10.00	1	1833
13:22:37	173.50	174.00	173.50	+9.50	1	1832
13:22:37	173.50	174.00	174.00	+10.00	2	1831
13:22:34	173.50	174.00	174.00	+10.00	2	1829
13:22:13	173.50	174.00	174.00	+10.00	1	1827
13:21:47	173.50	174.00	173.50	+9.50	1	1826
13:21:40	173.50	174.00	174.00	+10.00	3	1825
13:21:02	173.50	174.00	174.00	+10.00	1	1822
13:20:46	173.50	174.00	174.00	+10.00	1	1821
13:19:35	173.50	174.00	174.00	+10.00	1	1820
13:19:21	173.50	174.00	173.50	+9.50	1	1819
13:19:09	173.50	174.00	173.50	+9.50	2	1818
13:18:47	173.50	174.00	173.50	+9.50	3	1816
13:18:09	173.50	174.00	173.50	+9.50	1	1813
13:18:01	173.50	174.00	173.50	+9.50	1	1812
13:17:07	173.00	173.50	173.50	+9.50	1	1811
13:16:44	173.50	174.00	173.50	+9.50	1	1810
13:16:41	173.50	174.00	173.50	+9.50	1	1809
13:16:37	173.00	173.50	173.50	+9.50	1	1808
13:16:34	173.00	173.50	173.50	+9.50	16	1807
13:15:16	173.00	173.50	173.00	+9.00	1	1791
13:15:05	173.00	173.50	173.00	+9.00	1	1790
13:14:59	173.00	173.50	173.00	+9.00	1	1789
13:14:08	173.00	173.50	173.00	+9.00	1	1788
13:14:07	172.50	173.00	173.00	+9.00	1	1787
13:13:36	172.50	173.00	173.00	+9.00	1	1786
13:13:36	172.50	173.00	173.00	+9.00	1	1785
13:12:40	173.00	173.50	173.00	+9.00	1	1784
13:12:34	173.00	173.50	173.00	+9.00	2	1783
13:12:32	173.00	173.50	173.00	+9.00	5	1781
13:12:08	173.00	173.50	173.00	+9.00	7	1776
13:10:10	173.00	173.50	173.00	+9.00	1	1769
13:09:53	173.00	173.50	173.00	+9.00	1	1768
13:09:03	173.00	173.50	173.00	+9.00	1	1767
13:08:20	172.50	173.00	173.00	+9.00	1	1766
13:08:20	172.50	173.00	173.00	+9.00	10	1765
13:08:20	172.50	173.00	173.00	+9.00	3	1755
13:07:24	172.50	173.00	172.50	+8.50	1	1752
13:06:17	172.50	173.00	172.50	+8.50	1	1751
13:05:34	173.00	173.50	173.00	+9.00	1	1750
13:05:34	172.50	173.00	173.00	+9.00	1	1749
13:05:34	172.50	173.00	173.00	+9.00	2	1748
13:05:33	173.00	173.50	173.00	+9.00	1	1746
13:04:56	173.00	173.50	173.00	+9.00	1	1745
13:04:14	173.00	173.50	173.00	+9.00	1	1744
13:04:10	173.00	173.50	173.00	+9.00	1	1743
13:04:08	173.00	173.50	173.00	+9.00	1	1742
13:04:05	173.00	173.50	173.00	+9.00	1	1741
13:04:02	173.00	173.50	173.00	+9.00	1	1740
13:03:01	173.00	173.50	173.00	+9.00	1	1739
13:02:44	173.00	173.50	173.00	+9.00	1	1738
13:02:13	173.00	173.50	173.00	+9.00	1	1737
13:02:03	173.00	173.50	173.00	+9.00	1	1736
13:01:09	173.00	173.50	173.00	+9.00	1	1735
13:01:04	173.00	173.50	173.00	+9.00	1	1734
13:00:53	173.00	173.50	173.00	+9.00	1	1733
12:59:22	173.50	174.00	173.50	+9.50	4	1732
12:59:17	173.00	173.50	173.50	+9.50	1	1728
12:58:38	173.00	173.50	173.50	+9.50	2	1727
12:58:38	173.50	174.00	173.50	+9.50	1	1725
12:58:12	173.50	174.00	173.50	+9.50	1	1724
12:58:04	173.50	174.00	173.50	+9.50	1	1723
12:58:02	173.50	174.00	173.50	+9.50	3	1722
12:56:59	173.50	174.00	173.50	+9.50	1	1719
12:56:55	173.50	174.00	173.50	+9.50	3	1718
12:56:12	173.50	174.00	173.50	+9.50	1	1715
12:56:02	173.50	174.00	173.50	+9.50	1	1714
12:54:51	173.50	174.00	174.00	+10.00	1	1713
12:54:49	173.50	174.00	174.00	+10.00	2	1712
12:54:33	173.50	174.00	174.00	+10.00	2	1710
12:52:33	173.50	174.00	173.50	+9.50	1	1708
12:52:33	173.50	174.00	174.00	+10.00	1	1707
12:52:20	173.50	174.00	173.50	+9.50	1	1706
12:51:55	173.00	173.50	173.50	+9.50	7	1705
12:51:51	173.00	173.50	173.50	+9.50	2	1698
12:51:50	173.00	173.50	173.50	+9.50	1	1696
12:51:43	173.00	173.50	173.50	+9.50	1	1695
12:51:27	173.00	173.50	173.50	+9.50	10	1694
12:50:52	173.00	173.50	173.00	+9.00	1	1684
12:50:47	173.00	173.50	173.00	+9.00	1	1683
12:48:08	172.50	173.00	173.00	+9.00	1	1682
12:48:02	172.50	173.00	173.50	+9.50	1	1681
12:48:02	172.50	173.00	173.00	+9.00	4	1680
12:47:52	172.50	173.00	172.50	+8.50	1	1676
12:46:01	172.50	173.00	173.00	+9.00	1	1675
12:45:28	172.50	173.00	173.00	+9.00	1	1674
12:44:06	172.50	173.00	172.50	+8.50	1	1673
12:43:07	173.00	173.50	173.00	+9.00	1	1672
12:43:05	173.00	173.50	173.00	+9.00	1	1671
12:42:34	173.00	173.50	173.00	+9.00	2	1670
12:42:31	172.50	173.00	173.00	+9.00	1	1668
12:42:27	173.00	173.50	173.00	+9.00	1	1667
12:42:12	172.50	173.00	173.00	+9.00	3	1666
12:42:12	172.50	173.00	173.00	+9.00	1	1663
12:41:41	172.50	173.00	172.50	+8.50	1	1662
12:40:37	172.50	173.00	172.50	+8.50	1	1661
12:39:23	173.00	173.50	173.00	+9.00	1	1660
12:39:02	172.50	173.00	173.00	+9.00	1	1659
12:38:15	173.00	173.50	173.00	+9.00	1	1658
12:38:00	172.50	173.00	173.00	+9.00	1	1657
12:37:47	172.50	173.00	173.00	+9.00	1	1656
12:37:44	173.00	173.50	173.00	+9.00	3	1655
12:37:18	173.00	173.50	173.00	+9.00	1	1652
12:37:13	173.00	173.50	173.00	+9.00	1	1651
12:37:02	173.00	173.50	173.00	+9.00	1	1650
12:36:47	173.00	173.50	173.00	+9.00	1	1649
12:35:25	173.00	173.50	173.00	+9.00	1	1648
12:35:14	173.00	173.50	173.00	+9.00	1	1647
12:34:52	173.00	173.50	173.00	+9.00	1	1646
12:34:26	173.00	173.50	173.00	+9.00	1	1645
12:32:40	173.00	173.50	173.50	+9.50	1	1644
12:32:21	173.00	173.50	173.50	+9.50	1	1643
12:32:21	173.00	173.50	173.50	+9.50	1	1642
12:32:16	172.50	173.00	173.00	+9.00	4	1641
12:31:54	172.50	173.00	173.00	+9.00	2	1637
12:31:41	172.50	173.00	173.00	+9.00	1	1635
12:30:47	172.50	173.50	173.50	+9.50	1	1634
12:30:34	172.50	173.00	173.00	+9.00	1	1633
12:30:22	172.50	173.00	173.00	+9.00	1	1632
12:29:44	173.00	173.50	173.50	+9.50	1	1631
12:29:29	172.50	173.50	173.50	+9.50	1	1630
12:29:27	172.50	173.50	173.50	+9.50	4	1629
12:29:22	172.50	173.50	173.50	+9.50	1	1625
12:28:47	172.50	173.50	173.50	+9.50	1	1624
12:28:07	173.00	173.50	173.50	+9.50	1	1623
12:27:29	172.50	173.00	173.00	+9.00	8	1622
12:27:28	172.50	173.00	173.00	+9.00	2	1614
12:27:04	172.50	173.00	173.00	+9.00	2	1612
12:26:10	172.00	172.50	172.50	+8.50	1	1610
12:23:52	172.00	172.50	172.50	+8.50	1	1609
12:23:36	172.00	173.00	172.00	+8.00	1	1608
12:22:40	172.50	173.00	172.50	+8.50	1	1607
12:21:35	172.50	173.00	172.50	+8.50	1	1606
12:21:21	172.00	172.50	172.50	+8.50	1	1605
12:21:11	172.00	173.00	172.00	+8.00	4	1604
12:20:51	172.00	173.00	172.00	+8.00	1	1600
12:19:28	172.00	172.50	172.50	+8.50	1	1599
12:19:28	172.00	172.50	172.50	+8.50	1	1598
12:18:28	172.50	173.00	172.50	+8.50	1	1597
12:17:55	172.00	172.50	172.50	+8.50	1	1596
12:17:21	172.00	172.50	172.50	+8.50	4	1595
12:17:21	172.00	172.50	172.50	+8.50	1	1591
12:16:49	172.00	172.50	172.50	+8.50	1	1590
12:14:54	172.00	172.50	172.50	+8.50	1	1589
12:14:54	172.50	173.00	172.50	+8.50	5	1588
12:14:54	172.50	173.00	172.50	+8.50	11	1583
12:14:54	173.00	173.50	173.00	+9.00	6	1572
12:12:11	173.00	173.50	173.50	+9.50	1	1566
12:11:53	173.00	173.50	173.50	+9.50	1	1565
12:08:49	173.00	173.50	173.50	+9.50	1	1564
12:06:37	172.50	173.00	173.00	+9.00	1	1563
12:06:29	173.00	173.50	173.00	+9.00	1	1562
12:04:01	173.00	173.50	173.00	+9.00	1	1561
12:03:27	172.50	173.00	173.00	+9.00	4	1560
12:03:27	172.50	173.00	173.00	+9.00	1	1556
12:03:21	172.50	173.00	173.00	+9.00	1	1555
12:01:13	172.50	173.00	173.00	+9.00	1	1554
12:01:13	172.50	173.00	173.00	+9.00	3	1553
12:00:22	172.50	173.00	173.00	+9.00	1	1550
12:00:22	173.00	173.50	173.00	+9.00	2	1549
12:00:19	173.00	173.50	173.00	+9.00	1	1547
12:00:07	173.00	173.50	173.00	+9.00	1	1546
11:57:42	173.00	173.50	173.00	+9.00	1	1545
11:55:21	173.00	173.50	173.00	+9.00	1	1544
11:55:02	173.00	173.50	173.00	+9.00	1	1543
11:54:32	173.00	173.50	173.00	+9.00	5	1542
11:49:16	173.00	173.50	173.50	+9.50	1	1537
11:48:46	173.00	173.50	173.50	+9.50	2	1536
11:48:46	173.50	174.00	173.50	+9.50	2	1534
11:48:40	173.50	174.00	173.50	+9.50	1	1532
11:48:36	173.00	173.50	173.50	+9.50	1	1531
11:47:46	173.50	174.00	173.50	+9.50	1	1530
11:47:13	173.50	174.00	173.50	+9.50	1	1529
11:46:47	173.50	174.00	173.50	+9.50	1	1528
11:46:45	173.50	174.00	173.50	+9.50	1	1527
11:46:08	173.50	174.00	173.50	+9.50	2	1526
11:45:03	173.00	173.50	173.50	+9.50	1	1524
11:43:50	173.00	174.00	173.00	+9.00	1	1523
11:42:02	173.50	174.00	173.50	+9.50	1	1522
11:41:56	173.50	174.00	173.50	+9.50	1	1521
11:41:10	173.50	174.00	173.50	+9.50	1	1520
11:40:25	173.00	173.50	173.50	+9.50	1	1519
11:39:55	173.00	173.50	173.50	+9.50	1	1518
11:39:41	173.00	174.00	173.00	+9.00	1	1517
11:39:40	173.00	173.50	173.50	+9.50	3	1516
11:39:14	173.00	173.50	173.50	+9.50	2	1513
11:39:14	173.00	173.50	173.50	+9.50	2	1511
11:39:14	173.50	174.00	173.50	+9.50	2	1509
11:38:59	173.50	174.00	173.50	+9.50	1	1507
11:38:40	173.50	174.00	173.50	+9.50	2	1506
11:38:24	173.50	174.00	173.50	+9.50	1	1504
11:38:12	173.50	174.00	173.50	+9.50	1	1503
11:37:56	173.00	173.50	173.50	+9.50	1	1502
11:37:56	173.00	173.50	173.50	+9.50	2	1501
11:37:56	173.50	174.00	173.50	+9.50	3	1499
11:37:54	173.50	174.00	173.50	+9.50	1	1496
11:37:28	173.50	174.00	173.50	+9.50	2	1495
11:37:12	173.50	174.00	173.50	+9.50	2	1493
11:37:11	173.50	174.00	173.50	+9.50	2	1491
11:36:52	173.50	174.00	173.50	+9.50	2	1489
11:36:11	173.50	174.00	173.50	+9.50	1	1487
11:34:08	173.50	174.00	174.00	+10.00	2	1486
11:32:08	173.50	174.00	173.50	+9.50	1	1484
11:31:55	173.50	174.00	173.50	+9.50	3	1483
11:31:41	173.50	174.00	173.50	+9.50	1	1480
11:31:40	173.50	174.00	173.50	+9.50	3	1479
11:30:02	173.50	174.00	174.00	+10.00	1	1476
11:27:15	173.50	174.00	174.00	+10.00	1	1475
11:26:49	173.50	174.00	174.00	+10.00	5	1474
11:26:49	173.50	174.00	173.50	+9.50	1	1469
11:22:59	173.50	174.00	173.50	+9.50	1	1468
11:22:42	173.50	174.00	174.00	+10.00	2	1467
11:21:46	173.50	174.00	173.50	+9.50	1	1465
11:21:34	173.50	174.00	173.50	+9.50	1	1464
11:21:08	173.50	174.00	173.50	+9.50	1	1463
11:18:06	173.50	174.00	173.50	+9.50	2	1462
11:17:11	173.50	174.00	173.50	+9.50	1	1460
11:16:43	173.50	174.00	173.50	+9.50	1	1459
11:13:48	173.50	174.00	173.50	+9.50	1	1458
11:12:59	173.50	174.00	173.50	+9.50	1	1457
11:12:06	173.50	174.00	173.50	+9.50	1	1456
11:11:26	173.50	174.00	173.50	+9.50	1	1455
11:11:23	173.00	173.50	173.50	+9.50	1	1454
11:08:57	173.50	174.00	173.50	+9.50	5	1453
11:08:24	173.50	174.00	173.50	+9.50	4	1448
11:07:49	173.50	174.00	173.50	+9.50	1	1444
11:07:20	173.50	174.00	173.50	+9.50	1	1443
11:07:11	173.50	174.00	173.50	+9.50	1	1442
11:05:43	173.50	174.00	173.50	+9.50	1	1441
11:05:43	173.50	174.00	173.50	+9.50	5	1440
11:04:23	173.50	174.00	173.50	+9.50	2	1435
11:03:56	173.00	173.50	173.50	+9.50	13	1433
11:03:56	173.00	173.50	173.50	+9.50	1	1420
11:03:53	173.00	173.50	173.50	+9.50	1	1419
11:03:49	173.00	173.50	173.50	+9.50	1	1418
11:03:42	173.00	173.50	173.50	+9.50	1	1417
11:02:44	172.50	173.00	173.00	+9.00	1	1416
11:02:09	172.50	173.00	173.00	+9.00	3	1415
11:02:09	172.50	173.00	173.00	+9.00	1	1412
11:02:07	172.50	173.00	173.00	+9.00	1	1411
11:02:05	172.50	173.00	173.00	+9.00	1	1410
11:02:05	173.00	173.50	173.00	+9.00	4	1409
11:01:10	173.00	173.50	173.00	+9.00	1	1405
11:00:30	173.00	173.50	173.00	+9.00	1	1404
11:00:08	173.00	173.50	173.00	+9.00	1	1403
10:56:38	172.50	173.00	173.00	+9.00	3	1402
10:54:41	172.50	173.00	173.00	+9.00	1	1399
10:53:59	172.50	173.00	173.00	+9.00	1	1398
10:53:35	172.50	173.00	173.00	+9.00	1	1397
10:53:18	173.00	173.50	173.00	+9.00	1	1396
10:53:13	173.00	173.50	173.00	+9.00	3	1395
10:53:10	173.00	173.50	173.00	+9.00	1	1392
10:51:08	172.50	173.00	173.00	+9.00	6	1391
10:50:42	172.50	173.50	172.50	+8.50	1	1385
10:50:30	172.50	173.50	172.50	+8.50	7	1384
10:50:14	172.50	173.50	172.50	+8.50	1	1377
10:49:29	173.00	173.50	173.00	+9.00	10	1376
10:49:05	173.00	173.50	173.50	+9.50	1	1366
10:46:27	173.00	173.50	173.00	+9.00	1	1365
10:45:22	173.00	173.50	173.00	+9.00	1	1364
10:45:17	173.00	173.50	173.00	+9.00	2	1363
10:44:56	173.00	173.50	173.00	+9.00	1	1361
10:41:00	173.00	173.50	173.50	+9.50	1	1360
10:40:33	173.00	173.50	173.00	+9.00	1	1359
10:40:15	173.00	173.50	173.50	+9.50	1	1358
10:38:26	173.00	173.50	173.50	+9.50	1	1357
10:38:11	173.00	173.50	173.50	+9.50	2	1356
10:37:23	173.00	173.50	173.50	+9.50	1	1354
10:36:29	173.00	173.50	173.00	+9.00	1	1353
10:35:42	172.50	173.00	173.00	+9.00	1	1352
10:35:40	172.50	173.00	173.00	+9.00	1	1351
10:35:39	172.50	173.00	173.00	+9.00	1	1350
10:35:39	172.50	173.00	173.00	+9.00	2	1349
10:35:38	173.00	173.50	173.00	+9.00	3	1347
10:35:27	173.00	173.50	173.00	+9.00	1	1344
10:34:35	173.00	173.50	173.00	+9.00	1	1343
10:34:20	173.00	173.50	173.00	+9.00	1	1342
10:34:06	172.50	173.00	173.00	+9.00	5	1341
10:33:53	172.50	173.00	173.00	+9.00	1	1336
10:32:32	172.50	173.00	172.50	+8.50	1	1335
10:31:46	172.50	173.00	172.50	+8.50	1	1334
10:31:46	172.50	173.00	173.00	+9.00	1	1333
10:31:42	173.00	173.50	173.00	+9.00	5	1332
10:27:39	173.00	173.50	173.50	+9.50	1	1327
10:27:38	173.00	173.50	173.50	+9.50	1	1326
10:27:28	173.00	173.50	173.00	+9.00	2	1325
10:27:28	173.00	173.50	173.00	+9.00	1	1323
10:27:18	173.00	173.50	173.00	+9.00	1	1322
10:26:33	173.00	173.50	173.50	+9.50	1	1321
10:26:27	173.50	174.00	173.50	+9.50	1	1320
10:26:15	173.00	173.50	173.50	+9.50	7	1319
10:26:06	173.00	173.50	173.00	+9.00	2	1312
10:24:42	173.50	174.00	173.50	+9.50	7	1310
10:24:35	173.50	174.00	173.50	+9.50	1	1303
10:24:02	173.00	173.50	173.50	+9.50	1	1302
10:24:01	173.00	173.50	173.50	+9.50	2	1301
10:24:00	173.00	173.50	173.50	+9.50	1	1299
10:23:59	173.00	173.50	173.50	+9.50	1	1298
10:23:57	173.00	173.50	173.50	+9.50	1	1297
10:23:53	173.00	173.50	173.50	+9.50	10	1296
10:23:37	173.00	173.50	173.00	+9.00	1	1286
10:23:34	172.50	173.00	173.00	+9.00	27	1285
10:23:29	172.50	173.00	172.50	+8.50	1	1258
10:23:17	172.50	173.00	173.00	+9.00	1	1257
10:23:11	172.00	172.50	172.50	+8.50	10	1256
10:22:28	172.00	172.50	172.00	+8.00	1	1246
10:22:25	171.50	172.00	172.00	+8.00	1	1245
10:22:25	172.00	172.50	172.00	+8.00	3	1244
10:22:07	172.00	172.50	172.00	+8.00	8	1241
10:21:08	172.00	172.50	172.50	+8.50	1	1233
10:19:59	171.50	172.00	172.00	+8.00	1	1232
10:19:05	171.50	172.00	172.00	+8.00	2	1231
10:18:59	171.50	172.00	172.00	+8.00	1	1229
10:17:14	171.50	172.00	171.50	+7.50	1	1228
10:16:25	171.50	172.50	171.50	+7.50	1	1227
10:15:27	171.50	172.00	172.00	+8.00	1	1226
10:15:25	171.50	172.00	172.00	+8.00	1	1225
10:15:10	171.50	172.00	172.00	+8.00	1	1224
10:13:54	171.50	172.00	172.00	+8.00	1	1223
10:13:46	172.00	172.50	172.00	+8.00	1	1222
10:13:45	171.50	172.00	172.00	+8.00	1	1221
10:13:45	172.00	172.50	172.00	+8.00	3	1220
10:13:37	172.00	172.50	172.00	+8.00	1	1217
10:13:07	172.00	172.50	172.00	+8.00	1	1216
10:13:02	172.00	172.50	172.00	+8.00	3	1215
10:12:46	172.00	172.50	172.00	+8.00	1	1212
10:11:09	171.50	172.00	172.00	+8.00	1	1211
10:10:53	172.00	172.50	172.00	+8.00	1	1210
10:10:47	172.00	172.50	172.00	+8.00	1	1209
10:10:44	172.00	172.50	172.00	+8.00	1	1208
10:10:32	172.00	172.50	172.00	+8.00	1	1207
10:09:52	172.00	172.50	172.00	+8.00	1	1206
10:09:13	172.00	172.50	172.00	+8.00	3	1205
10:09:06	172.00	172.50	172.00	+8.00	2	1202
10:08:07	172.00	173.00	172.00	+8.00	1	1200
10:07:44	172.00	172.50	172.50	+8.50	1	1199
10:07:27	172.50	173.00	172.50	+8.50	1	1198
10:07:11	172.50	173.00	172.50	+8.50	1	1197
10:06:39	172.50	173.00	172.50	+8.50	1	1196
10:06:17	172.50	173.00	172.50	+8.50	1	1195
10:06:16	172.50	173.00	172.50	+8.50	1	1194
10:05:59	172.50	173.00	172.50	+8.50	1	1193
10:05:32	172.50	173.00	172.50	+8.50	1	1192
10:04:48	172.00	172.50	172.50	+8.50	1	1191
10:04:20	172.50	173.00	172.50	+8.50	1	1190
10:04:19	172.50	173.00	172.50	+8.50	1	1189
10:04:15	172.50	173.00	172.50	+8.50	1	1188
10:03:13	172.50	173.00	172.50	+8.50	1	1187
10:03:09	172.50	173.00	172.50	+8.50	2	1186
10:02:33	172.50	173.00	172.50	+8.50	1	1184
10:02:31	172.50	173.00	172.50	+8.50	2	1183
10:02:19	172.50	173.00	172.50	+8.50	1	1181
09:59:30	173.00	173.50	173.00	+9.00	1	1180
09:59:29	173.00	173.50	173.00	+9.00	1	1179
09:59:25	173.00	173.50	173.00	+9.00	1	1178
09:59:08	173.00	173.50	173.00	+9.00	1	1177
09:58:19	173.00	173.50	173.50	+9.50	1	1176
09:57:56	172.50	173.00	173.00	+9.00	1	1175
09:57:52	173.00	173.50	173.00	+9.00	1	1174
09:57:49	173.00	173.50	173.00	+9.00	1	1173
09:57:36	173.00	173.50	173.00	+9.00	1	1172
09:57:35	173.00	173.50	173.00	+9.00	1	1171
09:57:08	173.50	174.00	173.50	+9.50	1	1170
09:56:59	173.50	174.00	173.50	+9.50	1	1169
09:56:48	173.00	173.50	173.50	+9.50	2	1168
09:56:40	173.50	174.00	173.50	+9.50	1	1166
09:56:36	173.00	173.50	173.50	+9.50	1	1165
09:56:36	173.50	174.00	173.50	+9.50	5	1164
09:56:15	173.50	174.00	173.50	+9.50	1	1159
09:56:12	173.50	174.00	173.50	+9.50	1	1158
09:55:50	173.50	174.00	173.50	+9.50	2	1157
09:55:37	173.50	174.00	173.50	+9.50	1	1155
09:55:37	173.00	173.50	173.50	+9.50	1	1154
09:55:32	173.00	173.50	173.50	+9.50	1	1153
09:55:30	173.00	174.00	173.00	+9.00	2	1152
09:55:21	173.50	174.00	173.50	+9.50	8	1150
09:55:21	173.50	174.00	173.50	+9.50	1	1142
09:54:47	173.50	174.00	173.50	+9.50	1	1141
09:54:15	173.50	174.00	173.50	+9.50	1	1140
09:54:09	173.50	174.00	173.50	+9.50	1	1139
09:54:07	173.00	173.50	173.50	+9.50	2	1138
09:54:04	173.00	173.50	173.50	+9.50	1	1136
09:54:04	173.00	173.50	173.50	+9.50	1	1135
09:53:59	173.00	173.50	173.50	+9.50	1	1134
09:53:49	173.00	173.50	173.50	+9.50	7	1133
09:53:49	173.00	173.50	173.50	+9.50	10	1126
09:53:29	173.00	173.50	173.00	+9.00	1	1116
09:53:25	172.50	173.00	173.00	+9.00	36	1115
09:53:03	172.50	173.00	172.50	+8.50	1	1079
09:52:34	172.00	172.50	172.50	+8.50	1	1078
09:52:16	172.00	172.50	172.50	+8.50	1	1077
09:52:02	172.50	173.00	172.50	+8.50	3	1076
09:52:00	172.50	173.00	172.50	+8.50	1	1073
09:51:59	172.50	173.00	172.50	+8.50	1	1072
09:51:55	172.50	173.00	172.50	+8.50	1	1071
09:51:17	172.50	173.00	172.50	+8.50	2	1070
09:51:09	172.50	173.00	173.00	+9.00	1	1068
09:50:50	172.50	173.00	172.50	+8.50	1	1067
09:50:23	172.50	173.00	173.00	+9.00	1	1066
09:49:03	172.50	173.00	172.50	+8.50	1	1065
09:48:53	172.00	172.50	172.50	+8.50	1	1064
09:48:50	172.00	172.50	172.50	+8.50	14	1063
09:48:50	172.00	172.50	172.50	+8.50	2	1049
09:48:47	172.00	172.50	172.50	+8.50	1	1047
09:48:21	172.00	172.50	172.00	+8.00	2	1046
09:47:26	172.00	172.50	172.00	+8.00	1	1044
09:47:16	172.00	172.50	172.00	+8.00	1	1043
09:46:53	172.00	172.50	172.00	+8.00	1	1042
09:46:17	172.00	172.50	172.00	+8.00	1	1041
09:44:57	172.00	172.50	172.00	+8.00	1	1040
09:44:33	172.00	172.50	172.00	+8.00	1	1039
09:44:22	171.50	172.00	172.00	+8.00	5	1038
09:44:22	171.50	172.00	172.00	+8.00	1	1033
09:44:22	171.50	172.00	172.00	+8.00	3	1032
09:44:17	171.50	172.00	171.50	+7.50	1	1029
09:44:15	171.50	172.00	171.50	+7.50	1	1028
09:44:11	171.50	172.00	171.50	+7.50	1	1027
09:43:58	171.50	172.00	171.50	+7.50	1	1026
09:43:00	171.00	171.50	171.50	+7.50	1	1025
09:42:39	171.50	172.00	171.50	+7.50	1	1024
09:42:32	171.50	172.00	171.50	+7.50	2	1023
09:41:59	171.50	172.00	171.50	+7.50	1	1021
09:41:25	171.50	172.00	171.50	+7.50	1	1020
09:40:55	171.50	172.00	171.50	+7.50	1	1019
09:40:46	171.50	172.00	171.50	+7.50	1	1018
09:40:40	172.00	172.50	172.00	+8.00	2	1017
09:40:40	172.00	172.50	172.00	+8.00	2	1015
09:39:55	172.00	172.50	172.00	+8.00	1	1013
09:39:50	172.00	172.50	172.00	+8.00	2	1012
09:39:42	172.00	172.50	172.00	+8.00	1	1010
09:39:25	171.50	172.00	172.00	+8.00	1	1009
09:39:25	171.50	172.00	172.00	+8.00	5	1008
09:39:25	171.50	172.00	172.00	+8.00	5	1003
09:39:25	171.50	172.00	172.00	+8.00	2	998
09:39:09	171.50	172.00	171.50	+7.50	1	996
09:39:07	171.50	172.00	171.50	+7.50	1	995
09:39:06	171.50	172.00	171.50	+7.50	1	994
09:39:05	171.50	172.00	171.50	+7.50	1	993
09:38:59	171.50	172.00	171.50	+7.50	1	992
09:38:48	171.50	172.00	171.50	+7.50	1	991
09:38:42	171.50	172.00	171.50	+7.50	1	990
09:38:34	171.50	172.00	171.50	+7.50	1	989
09:36:56	172.00	172.50	172.00	+8.00	1	988
09:36:54	172.00	172.50	172.00	+8.00	1	987
09:36:50	172.00	172.50	172.00	+8.00	2	986
09:36:26	171.50	172.00	172.00	+8.00	1	984
09:36:24	171.50	172.00	172.00	+8.00	1	983
09:36:18	172.00	172.50	172.00	+8.00	1	982
09:36:05	172.00	172.50	172.00	+8.00	1	981
09:35:30	171.50	172.00	172.00	+8.00	1	980
09:35:28	171.50	172.00	172.00	+8.00	1	979
09:35:09	171.50	172.00	172.00	+8.00	1	978
09:35:09	172.00	172.50	172.00	+8.00	1	977
09:35:06	171.50	172.00	172.00	+8.00	1	976
09:35:05	172.00	172.50	172.00	+8.00	1	975
09:34:58	171.50	172.00	172.00	+8.00	2	974
09:34:58	172.00	172.50	172.00	+8.00	2	972
09:34:48	172.00	172.50	172.00	+8.00	1	970
09:34:41	172.00	172.50	172.00	+8.00	1	969
09:34:39	172.00	172.50	172.00	+8.00	1	968
09:34:38	172.00	172.50	172.00	+8.00	1	967
09:34:37	172.00	172.50	172.00	+8.00	1	966
09:33:14	172.50	173.00	172.50	+8.50	1	965
09:33:09	172.50	173.00	172.50	+8.50	1	964
09:33:09	172.00	172.50	172.50	+8.50	1	963
09:33:09	172.50	173.00	172.50	+8.50	2	962
09:33:01	172.50	173.00	172.50	+8.50	1	960
09:32:57	172.50	173.00	173.00	+9.00	2	959
09:32:57	172.50	173.00	172.50	+8.50	1	957
09:32:55	172.50	173.00	172.50	+8.50	1	956
09:32:55	172.50	173.00	172.50	+8.50	1	955
09:32:55	172.50	173.00	172.50	+8.50	1	954
09:32:50	172.50	173.00	172.50	+8.50	1	953
09:32:49	172.50	173.00	172.50	+8.50	3	952
09:32:19	172.50	173.00	172.50	+8.50	1	949
09:32:12	172.00	172.50	172.50	+8.50	9	948
09:32:02	172.00	172.50	172.00	+8.00	1	939
09:31:57	172.00	172.50	172.00	+8.00	1	938
09:31:53	171.50	172.00	172.00	+8.00	1	937
09:31:46	172.00	172.50	172.00	+8.00	3	936
09:31:42	172.00	172.50	172.00	+8.00	1	933
09:31:40	171.50	172.00	172.00	+8.00	5	932
09:31:36	172.00	172.50	172.00	+8.00	1	927
09:31:34	172.00	172.50	172.00	+8.00	1	926
09:31:26	172.00	172.50	172.00	+8.00	1	925
09:31:22	172.00	172.50	172.00	+8.00	2	924
09:31:22	172.00	172.50	172.00	+8.00	1	922
09:31:21	172.00	172.50	172.00	+8.00	1	921
09:31:07	172.00	172.50	172.00	+8.00	1	920
09:31:04	172.00	172.50	172.00	+8.00	1	919
09:30:57	172.00	172.50	172.00	+8.00	2	918
09:30:25	172.50	173.00	172.50	+8.50	1	916
09:30:23	172.50	173.00	172.50	+8.50	1	915
09:30:14	172.00	172.50	172.50	+8.50	1	914
09:30:00	172.50	173.00	172.50	+8.50	1	913
09:29:54	172.50	173.00	172.50	+8.50	1	912
09:29:52	172.50	173.00	173.00	+9.00	1	911
09:29:44	172.50	173.00	172.50	+8.50	1	910
09:29:37	172.50	173.00	172.50	+8.50	5	909
09:29:11	172.00	172.50	172.50	+8.50	2	904
09:29:07	172.50	173.00	172.50	+8.50	1	902
09:28:49	172.00	172.50	172.50	+8.50	4	901
09:28:49	172.50	173.00	172.50	+8.50	1	897
09:28:41	172.50	173.00	172.50	+8.50	1	896
09:28:35	172.00	173.00	172.00	+8.00	1	895
09:28:22	172.00	172.50	172.50	+8.50	3	894
09:28:05	172.50	173.00	172.50	+8.50	2	891
09:28:05	172.50	173.00	172.50	+8.50	2	889
09:28:04	172.50	173.00	172.50	+8.50	1	887
09:28:01	172.50	173.00	172.50	+8.50	1	886
09:27:59	173.00	173.50	173.00	+9.00	2	885
09:27:59	173.00	173.50	173.00	+9.00	1	883
09:27:59	173.00	173.50	173.00	+9.00	2	882
09:27:59	173.00	173.50	173.00	+9.00	1	880
09:27:59	173.00	173.50	173.00	+9.00	2	879
09:27:56	173.00	173.50	173.00	+9.00	1	877
09:27:53	173.00	173.50	173.00	+9.00	1	876
09:27:51	173.00	173.50	173.00	+9.00	1	875
09:27:49	173.00	173.50	173.00	+9.00	1	874
09:27:47	173.00	173.50	173.00	+9.00	1	873
09:27:38	173.00	173.50	173.50	+9.50	1	872
09:27:33	173.00	173.50	173.50	+9.50	1	871
09:27:30	173.00	173.50	173.50	+9.50	1	870
09:27:29	173.00	174.00	173.00	+9.00	4	869
09:27:26	173.50	174.00	173.50	+9.50	1	865
09:27:21	173.50	174.00	173.50	+9.50	3	864
09:27:20	173.50	174.00	173.50	+9.50	2	861
09:27:18	173.50	174.00	173.50	+9.50	1	859
09:27:18	173.50	174.00	173.50	+9.50	2	858
09:27:11	173.50	174.00	173.50	+9.50	1	856
09:27:09	173.50	174.00	173.50	+9.50	1	855
09:27:08	173.00	173.50	173.50	+9.50	2	854
09:27:02	173.50	174.00	173.50	+9.50	1	852
09:27:02	173.00	173.50	173.50	+9.50	16	851
09:26:58	173.00	173.50	173.00	+9.00	1	835
09:26:56	172.50	173.50	173.50	+9.50	5	834
09:26:51	173.00	173.50	173.00	+9.00	7	829
09:26:48	173.00	173.50	173.00	+9.00	1	822
09:26:46	172.50	173.00	173.00	+9.00	13	821
09:26:32	172.50	173.00	172.50	+8.50	1	808
09:26:29	172.50	173.00	172.50	+8.50	1	807
09:26:22	172.00	172.50	172.50	+8.50	1	806
09:26:22	172.00	172.50	172.50	+8.50	4	805
09:26:22	172.50	173.00	172.50	+8.50	6	801
09:26:06	173.00	173.50	173.00	+9.00	1	795
09:26:04	173.00	173.50	173.00	+9.00	1	794
09:26:02	173.00	173.50	173.00	+9.00	1	793
09:26:02	173.00	173.50	173.00	+9.00	1	792
09:26:01	172.50	173.00	173.00	+9.00	22	791
09:25:59	172.50	173.00	172.50	+8.50	1	769
09:25:59	172.50	173.00	172.50	+8.50	1	768
09:25:59	172.50	173.00	172.50	+8.50	2	767
09:25:58	172.50	173.00	172.50	+8.50	5	765
09:25:57	172.50	173.00	172.50	+8.50	1	760
09:25:55	172.00	172.50	172.50	+8.50	1	759
09:25:55	172.50	173.00	172.50	+8.50	1	758
09:25:53	172.50	173.00	172.50	+8.50	1	757
09:25:52	172.00	172.50	172.50	+8.50	11	756
09:25:48	172.50	173.00	172.50	+8.50	14	745
09:25:44	172.50	173.00	173.00	+9.00	3	731
09:25:41	172.50	173.00	173.00	+9.00	1	728
09:25:38	172.50	173.00	172.50	+8.50	1	727
09:25:37	173.00	173.50	173.00	+9.00	1	726
09:25:35	173.00	173.50	173.00	+9.00	1	725
09:25:34	172.50	173.00	173.00	+9.00	3	724
09:25:34	172.50	173.00	173.00	+9.00	15	721
09:25:18	172.50	173.00	173.00	+9.00	1	706
09:25:13	172.50	173.00	173.00	+9.00	2	705
09:25:05	172.50	173.00	173.00	+9.00	1	703
09:25:04	172.50	173.00	173.00	+9.00	1	702
09:24:58	173.00	173.50	173.00	+9.00	1	701
09:24:57	173.00	173.50	173.00	+9.00	1	700
09:24:57	173.00	173.50	173.00	+9.00	1	699
09:24:57	173.00	173.50	173.00	+9.00	5	698
09:24:54	173.00	173.50	173.00	+9.00	2	693
09:24:48	173.00	173.50	173.00	+9.00	5	691
09:24:47	173.00	173.50	173.00	+9.00	1	686
09:24:44	173.00	173.50	173.00	+9.00	1	685
09:24:41	173.00	173.50	173.50	+9.50	2	684
09:24:38	172.50	173.00	173.00	+9.00	1	682
09:24:37	173.00	173.50	173.00	+9.00	1	681
09:24:37	173.00	173.50	173.00	+9.00	1	680
09:24:37	173.00	173.50	173.50	+9.50	1	679
09:24:37	173.00	173.50	173.00	+9.00	1	678
09:24:37	173.00	173.50	173.50	+9.50	1	677
09:24:35	173.00	173.50	173.00	+9.00	1	676
09:24:34	173.00	173.50	173.50	+9.50	1	675
09:24:32	172.50	173.00	173.00	+9.00	5	674
09:24:30	172.50	173.00	173.00	+9.00	1	669
09:24:29	172.50	173.00	172.50	+8.50	1	668
09:24:28	172.50	173.00	173.00	+9.00	1	667
09:24:28	172.50	173.00	172.50	+8.50	1	666
09:24:27	172.00	172.50	172.50	+8.50	20	665
09:24:26	172.50	173.00	172.50	+8.50	1	645
09:24:26	172.50	173.00	172.50	+8.50	1	644
09:24:25	172.50	173.00	173.00	+9.00	1	643
09:24:24	172.00	172.50	172.50	+8.50	2	642
09:24:24	172.50	173.00	172.50	+8.50	3	640
09:24:23	172.50	173.00	173.00	+9.00	5	637
09:24:18	172.00	172.50	172.50	+8.50	7	632
09:24:15	172.00	172.50	172.00	+8.00	1	625
09:24:14	172.00	172.50	172.00	+8.00	1	624
09:24:11	172.00	172.50	172.00	+8.00	1	623
09:24:10	171.50	172.00	172.00	+8.00	1	622
09:24:10	171.50	172.00	172.00	+8.00	3	621
09:24:07	172.00	172.50	172.00	+8.00	2	618
09:24:05	172.00	172.50	172.00	+8.00	1	616
09:24:03	172.00	172.50	172.00	+8.00	5	615
09:23:59	172.00	172.50	172.00	+8.00	1	610
09:23:52	172.00	172.50	172.00	+8.00	1	609
09:23:50	172.00	172.50	172.50	+8.50	1	608
09:23:50	172.00	172.50	172.50	+8.50	1	607
09:23:49	171.50	172.00	172.00	+8.00	1	606
09:23:48	171.50	172.50	172.50	+8.50	2	605
09:23:48	172.00	172.50	172.00	+8.00	2	603
09:23:46	172.00	172.50	172.00	+8.00	1	601
09:23:46	172.00	172.50	172.00	+8.00	1	600
09:23:45	172.00	172.50	172.00	+8.00	1	599
09:23:44	172.00	172.50	172.00	+8.00	1	598
09:23:43	172.00	172.50	172.00	+8.00	1	597
09:23:43	171.50	172.00	172.00	+8.00	9	596
09:23:38	171.50	172.00	172.00	+8.00	1	587
09:23:31	172.00	172.50	172.00	+8.00	1	586
09:23:30	172.00	172.50	172.00	+8.00	3	585
09:23:30	171.50	172.00	172.00	+8.00	1	582
09:23:29	171.50	172.00	172.00	+8.00	1	581
09:23:28	172.00	172.50	172.00	+8.00	2	580
09:23:28	172.00	172.50	172.00	+8.00	1	578
09:23:25	172.00	172.50	172.00	+8.00	3	577
09:23:23	172.00	172.50	172.50	+8.50	2	574
09:23:23	172.00	172.50	172.00	+8.00	1	572
09:23:21	172.00	172.50	172.50	+8.50	1	571
09:23:20	171.50	172.50	172.50	+8.50	1	570
09:23:15	171.50	172.00	172.00	+8.00	34	569
09:23:15	171.00	172.00	172.00	+8.00	7	535
09:23:12	171.00	172.00	171.00	+7.00	1	528
09:23:11	171.50	172.00	171.50	+7.50	5	527
09:23:10	171.00	171.50	171.50	+7.50	11	522
09:23:10	171.00	171.50	171.50	+7.50	5	511
09:23:00	171.00	171.50	171.00	+7.00	1	506
09:23:00	171.00	171.50	171.00	+7.00	1	505
09:23:00	170.50	171.50	170.50	+6.50	2	504
09:23:00	170.50	171.00	171.00	+7.00	24	502
09:23:00	170.00	170.50	170.50	+6.50	2	478
09:22:59	170.00	170.50	170.50	+6.50	1	476
09:22:47	170.50	171.00	170.50	+6.50	4	475
09:22:37	170.00	170.50	170.50	+6.50	1	471
09:22:25	170.00	170.50	170.50	+6.50	17	470
09:22:25	170.00	170.50	170.50	+6.50	2	453
09:22:25	170.00	170.50	170.50	+6.50	1	451
09:22:25	169.50	170.00	170.00	+6.00	39	450
09:22:25	168.50	169.50	169.50	+5.50	8	411
09:22:25	168.00	168.50	169.50	+5.50	20	403
09:22:25	168.00	168.50	169.00	+5.00	19	383
09:22:25	168.00	168.50	168.50	+4.50	11	364
09:22:24	168.00	168.50	168.00	+4.00	1	353
09:21:43	168.00	168.50	168.00	+4.00	1	352
09:21:28	168.00	168.50	168.50	+4.50	1	351
09:21:18	168.00	168.50	168.00	+4.00	5	350
09:21:14	167.50	168.00	168.00	+4.00	1	345
09:21:10	167.50	168.00	168.00	+4.00	1	344
09:20:53	167.50	168.00	168.00	+4.00	1	343
09:20:51	167.50	168.00	168.00	+4.00	1	342
09:20:47	167.50	168.00	168.00	+4.00	1	341
09:20:33	167.50	168.00	167.50	+3.50	1	340
09:20:14	167.50	168.00	167.50	+3.50	1	339
09:20:10	167.50	168.00	167.50	+3.50	1	338
09:20:08	168.00	168.50	168.00	+4.00	9	337
09:19:03	168.00	168.50	168.50	+4.50	1	328
09:18:54	168.50	169.00	168.50	+4.50	1	327
09:18:33	168.50	169.00	168.50	+4.50	1	326
09:18:17	168.00	168.50	168.50	+4.50	5	325
09:17:09	168.00	168.50	168.00	+4.00	1	320
09:17:05	168.00	168.50	168.00	+4.00	1	319
09:16:47	168.00	168.50	168.00	+4.00	1	318
09:16:05	168.00	168.50	168.50	+4.50	1	317
09:16:03	168.50	169.00	168.50	+4.50	1	316
09:16:03	168.50	169.00	168.50	+4.50	1	315
09:15:52	168.50	169.00	168.50	+4.50	1	314
09:15:46	168.00	168.50	168.50	+4.50	1	313
09:15:46	168.50	169.00	168.50	+4.50	5	312
09:15:02	169.00	169.50	169.00	+5.00	1	307
09:15:01	169.00	169.50	169.00	+5.00	1	306
09:15:01	169.00	169.50	169.00	+5.00	1	305
09:14:37	168.50	169.00	169.00	+5.00	1	304
09:14:30	169.00	169.50	169.00	+5.00	1	303
09:14:23	169.00	169.50	169.00	+5.00	2	302
09:14:20	169.00	169.50	169.00	+5.00	3	300
09:14:15	169.00	169.50	169.00	+5.00	1	297
09:14:09	169.00	169.50	169.00	+5.00	1	296
09:14:04	169.00	169.50	169.00	+5.00	2	295
09:13:50	169.00	169.50	169.00	+5.00	1	293
09:13:37	169.00	169.50	169.50	+5.50	1	292
09:13:28	169.00	169.50	169.50	+5.50	1	291
09:13:28	169.00	169.50	169.50	+5.50	1	290
09:13:11	169.00	169.50	169.50	+5.50	1	289
09:13:05	169.00	169.50	169.50	+5.50	1	288
09:13:01	169.00	169.50	169.50	+5.50	1	287
09:12:58	169.00	169.50	169.50	+5.50	1	286
09:12:58	169.00	169.50	169.50	+5.50	1	285
09:12:57	169.00	169.50	169.50	+5.50	1	284
09:12:47	169.00	169.50	169.50	+5.50	1	283
09:12:34	169.00	169.50	169.00	+5.00	1	282
09:12:25	169.00	169.50	169.00	+5.00	1	281
09:12:24	169.00	169.50	169.00	+5.00	1	280
09:12:23	169.00	169.50	169.00	+5.00	1	279
09:12:13	169.00	169.50	169.00	+5.00	1	278
09:12:07	169.00	169.50	169.00	+5.00	5	277
09:11:54	169.00	169.50	169.00	+5.00	1	272
09:11:50	169.00	169.50	169.00	+5.00	1	271
09:11:42	169.00	169.50	169.00	+5.00	1	270
09:11:37	169.00	169.50	169.00	+5.00	2	269
09:11:32	169.00	169.50	169.00	+5.00	1	267
09:11:32	169.00	169.50	169.00	+5.00	1	266
09:11:32	169.00	169.50	169.00	+5.00	1	265
09:11:30	169.00	169.50	169.00	+5.00	1	264
09:11:21	169.00	169.50	169.00	+5.00	1	263
09:11:20	169.00	169.50	169.00	+5.00	1	262
09:11:10	169.00	169.50	169.00	+5.00	1	261
09:11:09	168.50	169.00	169.00	+5.00	2	260
09:11:07	168.50	169.00	169.00	+5.00	2	258
09:11:03	168.50	169.00	169.00	+5.00	2	256
09:10:49	168.50	169.00	168.50	+4.50	1	254
09:10:48	168.00	168.50	168.50	+4.50	1	253
09:10:46	168.50	169.00	168.50	+4.50	1	252
09:10:40	168.50	169.00	169.00	+5.00	2	251
09:10:38	168.50	169.00	169.00	+5.00	1	249
09:10:38	168.50	169.00	169.00	+5.00	1	248
09:10:29	169.00	169.50	169.00	+5.00	1	247
09:10:29	168.50	169.50	169.50	+5.50	1	246
09:10:29	169.00	169.50	169.00	+5.00	1	245
09:10:27	169.00	169.50	169.00	+5.00	1	244
09:10:27	168.50	169.00	169.00	+5.00	1	243
09:10:24	169.00	169.50	169.00	+5.00	1	242
09:10:22	168.50	169.00	169.00	+5.00	1	241
09:10:20	168.50	169.00	169.00	+5.00	1	240
09:10:19	169.00	169.50	169.00	+5.00	2	239
09:10:19	168.50	169.00	169.00	+5.00	3	237
09:10:16	168.50	169.00	169.00	+5.00	1	234
09:10:16	168.50	169.00	169.00	+5.00	1	233
09:10:15	169.00	169.50	169.00	+5.00	4	232
09:10:14	169.00	169.50	169.50	+5.50	1	228
09:10:12	169.00	169.50	169.00	+5.00	1	227
09:10:11	169.00	169.50	169.50	+5.50	1	226
09:10:11	169.00	169.50	169.50	+5.50	1	225
09:10:06	169.00	169.50	169.50	+5.50	1	224
09:10:00	168.50	169.00	169.00	+5.00	1	223
09:10:00	168.50	169.00	169.00	+5.00	1	222
09:10:00	168.50	169.00	169.00	+5.00	10	221
09:10:00	168.00	168.50	168.50	+4.50	5	211
09:10:00	168.00	168.50	168.50	+4.50	1	206
09:09:56	168.00	168.50	168.50	+4.50	2	205
09:09:55	168.00	168.50	168.50	+4.50	2	203
09:09:55	168.00	168.50	168.50	+4.50	1	201
09:09:51	167.50	168.00	168.00	+4.00	5	200
09:09:51	167.50	168.00	168.00	+4.00	1	195
09:09:51	167.50	168.00	168.00	+4.00	2	194
09:09:51	167.50	168.00	168.00	+4.00	10	192
09:09:35	167.00	167.50	167.50	+3.50	1	182
09:09:29	167.00	168.00	167.00	+3.00	1	181
09:09:28	167.00	167.50	167.50	+3.50	2	180
09:09:12	167.00	167.50	167.50	+3.50	1	178
09:09:12	167.50	168.00	167.50	+3.50	3	177
09:08:57	167.50	168.00	167.50	+3.50	1	174
09:08:44	167.50	168.00	168.00	+4.00	1	173
09:08:34	168.00	168.50	168.00	+4.00	4	172
09:08:34	168.00	168.50	168.00	+4.00	1	168
09:08:28	168.00	168.50	168.50	+4.50	1	167
09:08:28	168.00	168.50	168.00	+4.00	1	166
09:08:21	168.00	168.50	168.50	+4.50	1	165
09:08:10	168.00	168.50	168.00	+4.00	2	164
09:08:01	168.00	168.50	168.00	+4.00	1	162
09:07:59	168.00	168.50	168.50	+4.50	1	161
09:07:54	168.00	168.50	168.00	+4.00	1	160
09:07:54	168.00	168.50	168.00	+4.00	1	159
09:07:53	168.00	168.50	168.50	+4.50	1	158
09:07:48	168.00	168.50	168.50	+4.50	1	157
09:07:42	168.00	168.50	168.50	+4.50	1	156
09:07:36	168.00	168.50	168.50	+4.50	1	155
09:07:25	167.50	168.00	168.00	+4.00	11	154
09:07:24	167.00	167.50	167.50	+3.50	6	143
09:07:08	167.00	167.50	167.00	+3.00	1	137
09:07:08	166.50	167.00	167.00	+3.00	6	136
09:07:08	167.00	167.50	167.00	+3.00	2	130
09:07:07	167.00	167.50	167.00	+3.00	2	128
09:07:04	166.50	167.00	167.00	+3.00	5	126
09:06:31	167.00	167.50	167.00	+3.00	2	121
09:06:31	167.00	167.50	167.00	+3.00	4	119
09:06:23	167.00	167.50	167.00	+3.00	1	115
09:06:10	167.50	168.00	167.50	+3.50	1	114
09:06:10	167.50	168.00	167.50	+3.50	1	113
09:06:10	167.50	168.00	167.50	+3.50	1	112
09:06:10	167.50	168.00	167.50	+3.50	3	111
09:06:07	167.50	168.00	167.50	+3.50	1	108
09:06:05	167.50	168.00	167.50	+3.50	1	107
09:05:56	167.50	168.00	167.50	+3.50	1	106
09:05:55	167.50	168.00	167.50	+3.50	1	105
09:05:42	167.50	168.00	167.50	+3.50	2	104
09:05:25	167.50	168.00	168.00	+4.00	1	102
09:05:20	167.50	168.00	168.00	+4.00	1	101
09:05:17	167.50	168.00	168.00	+4.00	1	100
09:04:57	167.50	168.00	168.00	+4.00	3	99
09:04:39	167.50	168.00	168.00	+4.00	3	96
09:04:31	167.50	168.00	168.00	+4.00	1	93
09:03:57	168.00	168.50	168.00	+4.00	3	92
09:03:54	167.50	168.00	168.00	+4.00	9	89
09:03:50	167.50	168.00	168.00	+4.00	1	80
09:03:49	167.50	168.00	167.50	+3.50	1	79
09:03:43	167.50	168.00	168.00	+4.00	1	78
09:03:35	167.50	168.00	168.00	+4.00	1	77
09:03:30	167.50	168.00	168.00	+4.00	1	76
09:03:27	167.50	168.00	168.00	+4.00	1	75
09:03:15	167.50	168.00	168.00	+4.00	1	74
09:03:12	167.50	168.00	168.00	+4.00	1	73
09:03:10	167.50	168.00	168.00	+4.00	1	72
09:03:07	167.50	168.00	168.00	+4.00	1	71
09:03:05	167.50	168.00	167.50	+3.50	1	70
09:03:02	167.50	168.00	167.50	+3.50	1	69
09:02:59	167.00	167.50	167.50	+3.50	3	68
09:02:41	167.00	167.50	167.50	+3.50	1	65
09:02:35	167.00	167.50	167.50	+3.50	1	64
09:02:34	167.00	167.50	167.50	+3.50	2	63
09:02:32	167.00	167.50	167.50	+3.50	3	61
09:02:31	167.00	167.50	167.50	+3.50	1	58
09:02:27	167.00	167.50	167.50	+3.50	1	57
09:02:26	167.00	167.50	167.00	+3.00	1	56
09:02:22	167.00	167.50	167.50	+3.50	1	55
09:02:19	167.00	167.50	167.00	+3.00	1	54
09:02:09	166.50	167.50	167.50	+3.50	3	53
09:02:02	167.00	167.50	167.00	+3.00	2	50
09:02:00	167.50	168.00	167.50	+3.50	9	48
09:01:58	167.50	168.00	167.50	+3.50	2	39
09:01:56	167.50	168.00	168.00	+4.00	1	37
09:01:49	167.00	167.50	167.50	+3.50	3	36
09:01:49	167.00	167.50	167.50	+3.50	3	33
09:01:47	167.00	167.50	167.50	+3.50	1	30
09:01:41	166.50	167.00	167.00	+3.00	3	29
09:01:38	166.50	167.00	167.00	+3.00	1	26
09:01:24	166.00	166.50	166.50	+2.50	4	25
09:01:12	166.00	166.50	166.50	+2.50	1	21
09:01:08	166.00	166.50	166.00	+2.00	1	20
09:01:07	166.00	166.50	166.00	+2.00	1	19
09:00:54	166.00	166.50	166.50	+2.50	1	18
09:00:22	165.50	166.00	166.50	+2.50	1	17
09:00:22	165.50	166.00	166.00	+2.00	1	16
09:00:20	165.50	166.00	165.50	+1.50	1	15
09:00:19	165.00	165.50	165.50	+1.50	4	14
09:00:16	165.00	165.50	165.50	+1.50	1	10
09:00:14	--	--	165.00	+1.00	9	9

　

其他人也逛...

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

KIRIN–生茶525ml(24入/箱)

POCO X8 Pro Max 12G/512G

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

MyCard 3290點虛擬點數卡

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

PChome 購物儲值10,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Samsung Galaxy S25 (12G/256G)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

MyCard 10000點虛擬點數卡

油價居高不下　美國8月零售銷售...

能率集團投資告捷　Agility推新...

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

‧健康幣10月上路　首波鎖定5大類...
‧裕日車：明年銷售估持平　電動...
‧鴻騰科技日登場　盧松青：AI推...

加密貨幣

比特幣BTC	75927.16	-2,235.32	-2.86%
以太幣ETH	2414.14	-100.22	-3.99%
瑞波幣XRP	1.28	-0.14	-9.93%
比特幣現金BCH	217.49	-5.83	-2.61%
萊特幣LTC	50.93	-2.19	-4.12%
卡達幣ADA	0.193483	-0.02	-7.24%
波場幣TRX	0.335368	0.00	-0.80%
恆星幣XLM	0.179637	-0.01	-6.04%

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。