最新三大法人買超1579億元外資敲進1177億史上第2大熱門[公告] 喬越:公告本公司董事會決議召開115年股東常會

更新報價

中　釉 (1809) 玻璃陶瓷上市

26.35 ▲+1.65 +6.68% 0.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.65	3,004	26.35	2	26.40	29	25.50	26.55	25.25	24.70

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	26.35	26.40	26.35	+1.65	5	3004
13:30:00	26.35	26.40	26.35	+1.65	66	2999
13:24:59	26.40	26.45	26.40	+1.70	1	2933
13:24:45	26.35	26.40	26.40	+1.70	1	2932
13:24:44	26.35	26.45	26.35	+1.65	1	2931
13:24:44	26.40	26.50	26.40	+1.70	2	2930
13:24:44	26.40	26.45	26.45	+1.75	10	2928
13:24:39	26.40	26.45	26.45	+1.75	1	2918
13:24:35	26.40	26.45	26.45	+1.75	1	2917
13:24:10	26.35	26.45	26.45	+1.75	1	2916
13:24:09	26.40	26.45	26.40	+1.70	1	2915
13:24:06	26.40	26.45	26.40	+1.70	2	2914
13:24:04	26.35	26.40	26.40	+1.70	2	2912
13:23:49	26.35	26.40	26.40	+1.70	3	2910
13:23:22	26.40	26.45	26.40	+1.70	5	2907
13:23:19	26.35	26.45	26.45	+1.75	1	2902
13:23:09	26.40	26.45	26.40	+1.70	10	2901
13:23:06	26.40	26.45	26.40	+1.70	1	2891
13:23:06	26.40	26.45	26.40	+1.70	1	2890
13:22:03	26.40	26.45	26.40	+1.70	6	2889
13:22:03	26.40	26.45	26.40	+1.70	9	2883
13:22:03	26.35	26.40	26.40	+1.70	1	2874
13:21:58	26.35	26.40	26.35	+1.65	1	2873
13:21:47	26.35	26.45	26.35	+1.65	10	2872
13:21:46	26.35	26.45	26.35	+1.65	1	2862
13:21:38	26.35	26.40	26.45	+1.75	1	2861
13:21:38	26.35	26.40	26.40	+1.70	1	2860
13:21:20	26.35	26.40	26.40	+1.70	2	2859
13:21:20	26.35	26.40	26.40	+1.70	1	2857
13:20:50	26.40	26.45	26.40	+1.70	1	2856
13:20:50	26.35	26.40	26.45	+1.75	4	2855
13:20:50	26.35	26.40	26.40	+1.70	6	2851
13:20:25	26.40	26.45	26.40	+1.70	2	2845
13:20:25	26.40	26.45	26.40	+1.70	7	2843
13:20:19	26.40	26.45	26.40	+1.70	1	2836
13:20:19	26.40	26.45	26.40	+1.70	1	2835
13:20:19	26.40	26.45	26.40	+1.70	18	2834
13:20:19	26.40	26.45	26.40	+1.70	3	2816
13:20:08	26.40	26.45	26.40	+1.70	5	2813
13:19:47	26.40	26.45	26.40	+1.70	1	2808
13:17:55	26.40	26.45	26.40	+1.70	1	2807
13:17:01	26.40	26.45	26.40	+1.70	1	2806
13:16:34	26.45	26.50	26.45	+1.75	22	2805
13:16:21	26.45	26.50	26.45	+1.75	1	2783
13:16:11	26.45	26.50	26.45	+1.75	5	2782
13:16:07	26.45	26.50	26.45	+1.75	1	2777
13:15:58	26.45	26.50	26.45	+1.75	5	2776
13:14:51	26.45	26.50	26.45	+1.75	1	2771
13:14:09	26.45	26.50	26.45	+1.75	1	2770
13:14:07	26.45	26.50	26.45	+1.75	1	2769
13:13:55	26.45	26.50	26.45	+1.75	2	2768
13:13:42	26.45	26.50	26.45	+1.75	1	2766
13:13:07	26.45	26.50	26.45	+1.75	2	2765
13:12:54	26.40	26.45	26.45	+1.75	10	2763
13:12:42	26.40	26.45	26.40	+1.70	2	2753
13:12:40	26.40	26.45	26.45	+1.75	1	2751
13:12:21	26.40	26.45	26.40	+1.70	1	2750
13:12:11	26.40	26.45	26.40	+1.70	2	2749
13:11:39	26.40	26.45	26.40	+1.70	25	2747
13:10:13	26.40	26.45	26.45	+1.75	1	2722
13:09:43	26.40	26.45	26.45	+1.75	1	2721
13:09:16	26.40	26.45	26.40	+1.70	2	2720
13:09:13	26.40	26.45	26.45	+1.75	1	2718
13:09:06	26.40	26.45	26.45	+1.75	1	2717
13:08:06	26.40	26.45	26.40	+1.70	1	2716
13:06:45	26.40	26.45	26.45	+1.75	2	2715
13:05:23	26.40	26.50	26.40	+1.70	1	2713
13:05:07	26.45	26.50	26.40	+1.70	14	2712
13:05:07	26.45	26.50	26.45	+1.75	6	2698
13:04:37	26.40	26.45	26.45	+1.75	6	2692
13:04:37	26.40	26.45	26.45	+1.75	1	2686
13:04:34	26.40	26.45	26.40	+1.70	1	2685
13:03:37	26.40	26.45	26.45	+1.75	1	2684
13:02:56	26.40	26.45	26.45	+1.75	1	2683
13:01:45	26.45	26.50	26.45	+1.75	1	2682
13:00:59	26.45	26.50	26.45	+1.75	1	2681
13:00:29	26.45	26.50	26.45	+1.75	1	2680
13:00:03	26.45	26.50	26.45	+1.75	1	2679
12:59:48	26.45	26.50	26.45	+1.75	1	2678
12:59:43	26.45	26.50	26.45	+1.75	1	2677
12:57:04	26.45	26.50	26.45	+1.75	1	2676
12:56:45	26.45	26.50	26.45	+1.75	2	2675
12:56:03	26.45	26.50	26.45	+1.75	4	2673
12:55:48	26.45	26.50	26.45	+1.75	2	2669
12:55:44	26.45	26.50	26.45	+1.75	5	2667
12:55:06	26.45	26.50	26.45	+1.75	1	2662
12:54:47	26.40	26.45	26.45	+1.75	1	2661
12:54:44	26.40	26.45	26.45	+1.75	1	2660
12:54:21	26.40	26.45	26.45	+1.75	1	2659
12:52:01	26.45	26.50	26.45	+1.75	1	2658
12:51:11	26.45	26.50	26.45	+1.75	1	2657
12:51:05	26.45	26.50	26.45	+1.75	6	2656
12:48:40	26.45	26.50	26.45	+1.75	2	2650
12:47:26	26.45	26.50	26.45	+1.75	2	2648
12:47:08	26.45	26.50	26.50	+1.80	1	2646
12:46:14	26.45	26.50	26.45	+1.75	1	2645
12:46:04	26.45	26.50	26.45	+1.75	1	2644
12:46:02	26.45	26.50	26.45	+1.75	7	2643
12:43:59	26.45	26.50	26.45	+1.75	1	2636
12:43:48	26.45	26.50	26.45	+1.75	1	2635
12:42:55	26.50	26.55	26.50	+1.80	8	2634
12:41:13	26.50	26.55	26.55	+1.85	1	2626
12:41:08	26.50	26.55	26.55	+1.85	1	2625
12:40:45	26.50	26.55	26.50	+1.80	1	2624
12:39:47	26.50	26.55	26.50	+1.80	2	2623
12:37:28	26.50	26.55	26.55	+1.85	1	2621
12:36:47	26.50	26.55	26.55	+1.85	1	2620
12:36:34	26.50	26.55	26.50	+1.80	5	2619
12:35:40	26.50	26.55	26.50	+1.80	1	2614
12:35:26	26.50	26.55	26.50	+1.80	1	2613
12:34:37	26.50	26.55	26.50	+1.80	7	2612
12:33:24	26.50	26.55	26.50	+1.80	1	2605
12:31:08	26.45	26.55	26.45	+1.75	3	2604
12:31:07	26.45	26.55	26.55	+1.85	1	2601
12:30:59	26.45	26.55	26.55	+1.85	3	2600
12:30:22	26.50	26.55	26.50	+1.80	5	2597
12:30:08	26.45	26.50	26.50	+1.80	1	2592
12:30:07	26.45	26.55	26.55	+1.85	2	2591
12:29:44	26.50	26.55	26.55	+1.85	3	2589
12:29:38	26.50	26.55	26.50	+1.80	2	2586
12:29:30	26.45	26.50	26.50	+1.80	32	2584
12:29:30	26.45	26.50	26.50	+1.80	2	2552
12:29:14	26.40	26.50	26.50	+1.80	1	2550
12:29:10	26.40	26.50	26.50	+1.80	5	2549
12:28:44	26.40	26.45	26.45	+1.75	10	2544
12:27:38	26.45	26.50	26.45	+1.75	5	2534
12:25:01	26.40	26.45	26.45	+1.75	4	2529
12:25:01	26.40	26.45	26.45	+1.75	5	2525
12:24:36	26.35	26.45	26.45	+1.75	2	2520
12:24:04	26.40	26.45	26.45	+1.75	1	2518
12:23:30	26.35	26.40	26.40	+1.70	4	2517
12:22:10	26.40	26.45	26.40	+1.70	1	2513
12:21:03	26.35	26.40	26.40	+1.70	2	2512
12:20:29	26.35	26.40	26.40	+1.70	1	2510
12:19:49	26.35	26.40	26.40	+1.70	1	2509
12:19:16	26.35	26.40	26.35	+1.65	2	2508
12:18:54	26.35	26.40	26.40	+1.70	2	2506
12:17:53	26.35	26.40	26.35	+1.65	1	2504
12:17:04	26.30	26.40	26.30	+1.60	2	2503
12:16:26	26.40	26.45	26.30	+1.60	4	2501
12:16:26	26.40	26.45	26.35	+1.65	11	2497
12:16:26	26.40	26.45	26.40	+1.70	5	2486
12:15:12	26.40	26.45	26.35	+1.65	3	2481
12:15:12	26.40	26.45	26.40	+1.70	7	2478
12:14:49	26.45	26.50	26.40	+1.70	2	2471
12:14:49	26.45	26.50	26.45	+1.75	1	2469
12:14:40	26.45	26.50	26.45	+1.75	1	2468
12:14:40	26.45	26.50	26.45	+1.75	2	2467
12:14:40	26.45	26.50	26.45	+1.75	15	2465
12:12:22	26.45	26.50	26.45	+1.75	1	2450
12:12:09	26.45	26.50	26.45	+1.75	1	2449
12:11:15	26.45	26.50	26.45	+1.75	1	2448
12:10:26	26.45	26.50	26.50	+1.80	5	2447
12:10:01	26.45	26.50	26.45	+1.75	1	2442
12:08:04	26.45	26.50	26.45	+1.75	10	2441
12:07:49	26.50	26.55	26.50	+1.80	1	2431
12:07:49	26.50	26.55	26.50	+1.80	2	2430
12:07:37	26.50	26.55	26.50	+1.80	1	2428
12:07:32	26.50	26.55	26.50	+1.80	1	2427
12:07:23	26.50	26.55	26.50	+1.80	1	2426
12:06:01	26.45	26.50	26.50	+1.80	1	2425
12:05:58	26.50	26.55	26.50	+1.80	1	2424
12:05:25	26.50	26.55	26.50	+1.80	1	2423
12:05:25	26.50	26.55	26.45	+1.75	100	2422
12:05:25	26.50	26.55	26.50	+1.80	3	2322
12:05:25	26.45	26.50	26.50	+1.80	13	2319
12:05:25	26.45	26.50	26.50	+1.80	2	2306
12:04:31	26.40	26.45	26.45	+1.75	1	2304
12:04:22	26.45	26.50	26.45	+1.75	1	2303
12:04:00	26.40	26.45	26.45	+1.75	2	2302
12:03:44	26.40	26.45	26.45	+1.75	1	2300
12:03:43	26.40	26.50	26.40	+1.70	3	2299
12:01:40	26.40	26.50	26.40	+1.70	5	2296
12:01:15	26.40	26.45	26.45	+1.75	1	2291
11:58:57	26.40	26.45	26.40	+1.70	1	2290
11:58:57	26.45	26.50	26.45	+1.75	5	2289
11:58:15	26.45	26.50	26.50	+1.80	2	2284
11:58:15	26.50	26.55	26.50	+1.80	1	2282
11:57:37	26.50	26.55	26.50	+1.80	3	2281
11:55:50	26.50	26.55	26.50	+1.80	1	2278
11:55:28	26.50	26.55	26.55	+1.85	1	2277
11:54:58	26.50	26.55	26.55	+1.85	1	2276
11:54:35	26.50	26.55	26.50	+1.80	1	2275
11:53:03	26.50	26.55	26.50	+1.80	1	2274
11:52:32	26.50	26.55	26.55	+1.85	3	2273
11:52:27	26.50	26.55	26.50	+1.80	1	2270
11:51:59	26.50	26.55	26.50	+1.80	1	2269
11:51:40	26.50	26.55	26.50	+1.80	1	2268
11:50:39	26.45	26.50	26.50	+1.80	1	2267
11:50:39	26.45	26.50	26.50	+1.80	1	2266
11:50:27	26.45	26.50	26.50	+1.80	1	2265
11:50:22	26.45	26.50	26.50	+1.80	1	2264
11:49:37	26.45	26.50	26.50	+1.80	1	2263
11:49:26	26.45	26.50	26.45	+1.75	4	2262
11:47:10	26.40	26.45	26.45	+1.75	5	2258
11:46:55	26.40	26.45	26.45	+1.75	3	2253
11:44:36	26.40	26.45	26.45	+1.75	1	2250
11:44:35	26.45	26.50	26.45	+1.75	2	2249
11:44:05	26.45	26.50	26.50	+1.80	1	2247
11:43:46	26.50	26.55	26.50	+1.80	1	2246
11:43:40	26.50	26.55	26.50	+1.80	1	2245
11:42:59	26.40	26.50	26.50	+1.80	3	2244
11:42:43	26.45	26.50	26.45	+1.75	1	2241
11:41:43	26.40	26.50	26.50	+1.80	1	2240
11:40:44	26.45	26.50	26.45	+1.75	2	2239
11:40:44	26.45	26.50	26.50	+1.80	5	2237
11:40:11	26.45	26.50	26.50	+1.80	1	2232
11:39:13	26.40	26.45	26.45	+1.75	1	2231
11:38:48	26.40	26.45	26.45	+1.75	1	2230
11:38:45	26.40	26.45	26.45	+1.75	2	2229
11:38:36	26.40	26.45	26.45	+1.75	7	2227
11:37:53	26.40	26.45	26.45	+1.75	1	2220
11:37:10	26.45	26.50	26.45	+1.75	1	2219
11:36:54	26.45	26.50	26.45	+1.75	1	2218
11:36:39	26.50	26.55	26.50	+1.80	2	2217
11:36:08	26.50	26.55	26.50	+1.80	5	2215
11:35:46	26.50	26.55	26.50	+1.80	2	2210
11:33:43	26.55	26.60	26.55	+1.85	2	2208
11:33:36	26.55	26.60	26.55	+1.85	1	2206
11:33:23	26.55	26.60	26.55	+1.85	2	2205
11:32:04	26.50	26.55	26.55	+1.85	1	2203
11:31:58	26.50	26.55	26.55	+1.85	1	2202
11:31:28	26.50	26.55	26.55	+1.85	1	2201
11:30:31	26.50	26.55	26.55	+1.85	1	2200
11:30:28	26.50	26.55	26.55	+1.85	1	2199
11:30:26	26.50	26.55	26.55	+1.85	1	2198
11:30:20	26.50	26.55	26.55	+1.85	1	2197
11:30:07	26.50	26.55	26.50	+1.80	1	2196
11:30:07	26.45	26.50	26.50	+1.80	20	2195
11:30:06	26.40	26.45	26.45	+1.75	2	2175
11:30:05	26.40	26.45	26.40	+1.70	1	2173
11:29:55	26.40	26.45	26.45	+1.75	1	2172
11:29:38	26.40	26.45	26.45	+1.75	1	2171
11:28:52	26.35	26.40	26.40	+1.70	2	2170
11:28:14	26.40	26.45	26.40	+1.70	1	2168
11:27:44	26.40	26.45	26.40	+1.70	1	2167
11:27:04	26.40	26.45	26.40	+1.70	1	2166
11:26:42	26.40	26.45	26.40	+1.70	1	2165
11:26:30	26.40	26.45	26.40	+1.70	1	2164
11:26:02	26.40	26.45	26.40	+1.70	2	2163
11:25:21	26.35	26.40	26.40	+1.70	1	2161
11:25:14	26.35	26.40	26.40	+1.70	3	2160
11:24:53	26.35	26.40	26.40	+1.70	10	2157
11:21:37	26.35	26.40	26.40	+1.70	1	2147
11:21:17	26.40	26.45	26.40	+1.70	1	2146
11:21:00	26.40	26.45	26.40	+1.70	1	2145
11:19:18	26.35	26.40	26.40	+1.70	1	2144
11:19:18	26.35	26.40	26.40	+1.70	1	2143
11:17:56	26.35	26.40	26.40	+1.70	1	2142
11:17:37	26.35	26.40	26.40	+1.70	1	2141
11:16:58	26.35	26.40	26.40	+1.70	3	2140
11:16:37	26.35	26.40	26.35	+1.65	1	2137
11:16:34	26.35	26.40	26.35	+1.65	2	2136
11:15:07	26.35	26.40	26.35	+1.65	1	2134
11:14:47	26.35	26.40	26.35	+1.65	3	2133
11:14:43	26.35	26.40	26.35	+1.65	1	2130
11:14:06	26.35	26.40	26.35	+1.65	1	2129
11:13:58	26.35	26.40	26.40	+1.70	2	2128
11:13:33	26.35	26.40	26.40	+1.70	1	2126
11:13:06	26.40	26.45	26.40	+1.70	1	2125
11:12:18	26.40	26.50	26.40	+1.70	1	2124
11:12:15	26.45	26.50	26.45	+1.75	1	2123
11:11:51	26.40	26.45	26.45	+1.75	1	2122
11:11:33	26.45	26.50	26.45	+1.75	3	2121
11:10:56	26.45	26.50	26.45	+1.75	2	2118
11:10:56	26.45	26.50	26.45	+1.75	1	2116
11:10:31	26.45	26.50	26.45	+1.75	1	2115
11:10:10	26.45	26.50	26.50	+1.80	1	2114
11:08:33	26.45	26.50	26.50	+1.80	5	2113
11:07:41	26.40	26.45	26.45	+1.75	2	2108
11:07:30	26.35	26.40	26.40	+1.70	2	2106
11:06:16	26.40	26.50	26.40	+1.70	2	2104
11:06:16	26.40	26.50	26.40	+1.70	1	2102
11:05:55	26.40	26.50	26.40	+1.70	1	2101
11:05:34	26.35	26.40	26.40	+1.70	8	2100
11:05:34	26.35	26.40	26.35	+1.65	1	2092
11:04:53	26.40	26.45	26.40	+1.70	20	2091
11:04:52	26.45	26.50	26.45	+1.75	2	2071
11:04:36	26.40	26.45	26.45	+1.75	1	2069
11:03:27	26.40	26.55	26.40	+1.70	1	2068
11:03:04	26.40	26.50	26.50	+1.80	1	2067
11:02:50	26.40	26.55	26.55	+1.85	1	2066
11:02:44	26.40	26.55	26.55	+1.85	1	2065
11:02:43	26.50	26.55	26.50	+1.80	21	2064
11:02:35	26.55	26.60	26.55	+1.85	1	2043
11:02:28	26.55	26.60	26.55	+1.85	1	2042
11:02:24	26.55	26.60	26.55	+1.85	1	2041
11:02:13	26.50	26.55	26.55	+1.85	1	2040
11:01:55	26.50	26.55	26.55	+1.85	1	2039
11:01:48	26.50	26.55	26.55	+1.85	2	2038
11:01:24	26.50	26.55	26.55	+1.85	1	2036
11:01:10	26.40	26.50	26.50	+1.80	4	2035
11:01:08	26.45	26.50	26.45	+1.75	4	2031
11:01:08	26.45	26.50	26.45	+1.75	4	2027
11:01:07	26.45	26.50	26.50	+1.80	5	2023
10:59:44	26.50	26.55	26.50	+1.80	1	2018
10:59:41	26.50	26.55	26.50	+1.80	2	2017
10:59:25	26.50	26.55	26.50	+1.80	1	2015
10:59:25	26.45	26.50	26.50	+1.80	4	2014
10:58:54	26.45	26.50	26.50	+1.80	2	2010
10:58:18	26.45	26.50	26.50	+1.80	1	2008
10:58:13	26.40	26.50	26.50	+1.80	2	2007
10:58:04	26.40	26.45	26.45	+1.75	1	2005
10:57:57	26.45	26.50	26.45	+1.75	4	2004
10:57:57	26.45	26.50	26.45	+1.75	1	2000
10:57:56	26.45	26.50	26.45	+1.75	1	1999
10:57:52	26.45	26.50	26.45	+1.75	1	1998
10:57:51	26.45	26.50	26.45	+1.75	1	1997
10:57:46	26.45	26.50	26.45	+1.75	1	1996
10:57:35	26.45	26.50	26.50	+1.80	4	1995
10:57:08	26.45	26.50	26.50	+1.80	1	1991
10:56:28	26.45	26.50	26.50	+1.80	1	1990
10:56:13	26.45	26.50	26.50	+1.80	1	1989
10:56:13	26.45	26.50	26.50	+1.80	1	1988
10:55:58	26.45	26.50	26.50	+1.80	1	1987
10:55:35	26.50	26.55	26.50	+1.80	5	1986
10:55:22	26.50	26.55	26.50	+1.80	1	1981
10:55:18	26.50	26.55	26.50	+1.80	1	1980
10:55:00	26.50	26.55	26.50	+1.80	1	1979
10:54:54	26.50	26.55	26.50	+1.80	1	1978
10:54:52	26.45	26.50	26.50	+1.80	1	1977
10:54:49	26.45	26.50	26.50	+1.80	1	1976
10:54:43	26.45	26.55	26.55	+1.85	3	1975
10:54:43	26.45	26.55	26.55	+1.85	5	1972
10:54:33	26.45	26.50	26.50	+1.80	1	1967
10:54:25	26.50	26.55	26.50	+1.80	1	1966
10:54:21	26.50	26.55	26.50	+1.80	2	1965
10:54:21	26.50	26.55	26.50	+1.80	2	1963
10:54:17	26.45	26.50	26.50	+1.80	6	1961
10:54:07	26.45	26.50	26.50	+1.80	1	1955
10:54:06	26.45	26.55	26.45	+1.75	5	1954
10:54:06	26.45	26.50	26.50	+1.80	1	1949
10:54:06	26.45	26.50	26.50	+1.80	1	1948
10:54:02	26.50	26.55	26.50	+1.80	2	1947
10:54:02	26.50	26.55	26.50	+1.80	20	1945
10:54:02	26.45	26.50	26.50	+1.80	28	1925
10:54:01	26.45	26.50	26.50	+1.80	1	1897
10:53:53	26.45	26.50	26.50	+1.80	1	1896
10:53:46	26.45	26.50	26.45	+1.75	26	1895
10:53:46	26.45	26.50	26.45	+1.75	7	1869
10:53:46	26.45	26.50	26.45	+1.75	6	1862
10:53:46	26.45	26.50	26.45	+1.75	7	1856
10:53:46	26.45	26.50	26.45	+1.75	28	1849
10:53:46	26.45	26.50	26.45	+1.75	11	1821
10:53:27	26.40	26.45	26.45	+1.75	2	1810
10:53:19	26.40	26.45	26.40	+1.70	1	1808
10:53:09	26.35	26.40	26.40	+1.70	2	1807
10:53:05	26.35	26.40	26.40	+1.70	2	1805
10:52:52	26.35	26.40	26.40	+1.70	15	1803
10:52:33	26.35	26.40	26.35	+1.65	1	1788
10:52:26	26.35	26.40	26.35	+1.65	1	1787
10:52:25	26.35	26.40	26.35	+1.65	1	1786
10:52:23	26.35	26.40	26.35	+1.65	1	1785
10:52:23	26.35	26.40	26.35	+1.65	1	1784
10:52:15	26.35	26.40	26.35	+1.65	1	1783
10:52:13	26.35	26.40	26.35	+1.65	3	1782
10:51:33	26.30	26.35	26.35	+1.65	1	1779
10:51:24	26.35	26.40	26.35	+1.65	1	1778
10:51:16	26.35	26.40	26.35	+1.65	1	1777
10:51:05	26.30	26.35	26.35	+1.65	1	1776
10:51:00	26.30	26.35	26.35	+1.65	1	1775
10:50:55	26.35	26.40	26.35	+1.65	1	1774
10:50:42	26.30	26.35	26.35	+1.65	1	1773
10:50:42	26.35	26.40	26.30	+1.60	2	1772
10:50:42	26.35	26.40	26.35	+1.65	2	1770
10:50:20	26.35	26.40	26.35	+1.65	1	1768
10:50:15	26.30	26.35	26.35	+1.65	3	1767
10:50:15	26.30	26.35	26.35	+1.65	5	1764
10:50:09	26.30	26.35	26.35	+1.65	2	1759
10:50:07	26.30	26.35	26.35	+1.65	1	1757
10:50:02	26.30	26.35	26.35	+1.65	1	1756
10:49:59	26.30	26.35	26.35	+1.65	1	1755
10:49:57	26.30	26.35	26.35	+1.65	1	1754
10:49:41	26.25	26.30	26.30	+1.60	23	1753
10:49:41	26.25	26.30	26.30	+1.60	1	1730
10:49:41	26.20	26.25	26.25	+1.55	23	1729
10:49:31	26.20	26.25	26.25	+1.55	1	1706
10:49:03	26.25	26.30	26.25	+1.55	1	1705
10:48:47	26.20	26.25	26.25	+1.55	1	1704
10:48:42	26.25	26.30	26.25	+1.55	5	1703
10:48:42	26.20	26.25	26.25	+1.55	5	1698
10:48:42	26.20	26.25	26.25	+1.55	15	1693
10:48:42	26.20	26.25	26.25	+1.55	16	1678
10:48:05	26.15	26.20	26.20	+1.50	3	1662
10:47:50	26.15	26.20	26.20	+1.50	5	1659
10:47:35	26.15	26.25	26.15	+1.45	1	1654
10:46:51	26.10	26.20	26.20	+1.50	1	1653
10:46:51	26.15	26.20	26.10	+1.40	1	1652
10:46:51	26.15	26.20	26.15	+1.45	2	1651
10:46:26	26.20	26.25	26.20	+1.50	3	1649
10:45:10	26.20	26.25	26.25	+1.55	1	1646
10:45:08	26.20	26.25	26.25	+1.55	2	1645
10:44:56	26.20	26.25	26.25	+1.55	1	1643
10:44:52	26.20	26.25	26.25	+1.55	1	1642
10:44:49	26.20	26.25	26.25	+1.55	4	1641
10:44:47	26.20	26.25	26.25	+1.55	5	1637
10:44:42	26.20	26.25	26.25	+1.55	5	1632
10:44:23	26.20	26.25	26.25	+1.55	1	1627
10:43:52	26.20	26.25	26.25	+1.55	4	1626
10:43:52	26.15	26.20	26.20	+1.50	24	1622
10:43:07	26.15	26.20	26.15	+1.45	2	1598
10:42:47	26.15	26.20	26.15	+1.45	1	1596
10:42:44	26.15	26.20	26.15	+1.45	1	1595
10:42:21	26.15	26.20	26.20	+1.50	1	1594
10:41:58	26.15	26.20	26.15	+1.45	4	1593
10:41:42	26.15	26.20	26.20	+1.50	2	1589
10:41:24	26.15	26.20	26.15	+1.45	1	1587
10:41:23	26.15	26.20	26.20	+1.50	2	1586
10:41:06	26.15	26.20	26.20	+1.50	1	1584
10:40:33	26.15	26.20	26.20	+1.50	3	1583
10:40:25	26.10	26.15	26.15	+1.45	2	1580
10:40:03	26.10	26.15	26.15	+1.45	3	1578
10:39:41	26.10	26.15	26.15	+1.45	3	1575
10:39:26	26.10	26.15	26.15	+1.45	1	1572
10:38:04	26.10	26.15	26.10	+1.40	1	1571
10:37:50	26.05	26.10	26.10	+1.40	4	1570
10:37:50	26.05	26.10	26.10	+1.40	1	1566
10:37:46	26.10	26.15	26.10	+1.40	5	1565
10:37:29	26.10	26.15	26.10	+1.40	2	1560
10:37:27	26.05	26.10	26.10	+1.40	10	1558
10:37:23	26.05	26.10	26.05	+1.35	1	1548
10:36:44	26.05	26.10	26.05	+1.35	1	1547
10:36:18	26.00	26.05	26.05	+1.35	1	1546
10:35:53	26.00	26.05	26.05	+1.35	2	1545
10:35:37	26.00	26.05	26.00	+1.30	1	1543
10:34:50	26.00	26.05	26.00	+1.30	1	1542
10:34:37	26.00	26.05	26.00	+1.30	1	1541
10:32:33	26.00	26.05	26.00	+1.30	1	1540
10:30:15	25.95	26.00	26.00	+1.30	1	1539
10:29:46	25.95	26.00	26.00	+1.30	1	1538
10:29:27	25.95	26.00	26.00	+1.30	1	1537
10:29:17	25.95	26.00	26.00	+1.30	5	1536
10:28:50	26.00	26.05	26.00	+1.30	3	1531
10:28:19	26.00	26.05	26.00	+1.30	1	1528
10:28:05	25.95	26.00	26.00	+1.30	10	1527
10:24:37	26.00	26.05	26.00	+1.30	1	1517
10:24:34	26.00	26.05	26.00	+1.30	1	1516
10:24:27	26.00	26.05	26.00	+1.30	3	1515
10:24:11	25.95	26.00	26.00	+1.30	1	1512
10:24:00	26.00	26.05	26.00	+1.30	10	1511
10:21:35	26.00	26.10	26.10	+1.40	1	1501
10:21:27	26.05	26.10	26.05	+1.35	1	1500
10:20:51	26.00	26.10	26.10	+1.40	2	1499
10:20:40	26.00	26.10	26.10	+1.40	2	1497
10:20:26	26.00	26.05	26.10	+1.40	1	1495
10:20:26	26.00	26.05	26.05	+1.35	1	1494
10:20:09	26.00	26.05	26.05	+1.35	2	1493
10:19:34	26.00	26.05	26.00	+1.30	1	1491
10:18:54	26.00	26.05	26.00	+1.30	3	1490
10:18:47	26.00	26.05	26.00	+1.30	1	1487
10:18:15	26.00	26.05	26.00	+1.30	15	1486
10:17:36	26.00	26.10	26.10	+1.40	1	1471
10:17:27	26.05	26.10	26.05	+1.35	1	1470
10:17:21	26.05	26.10	26.05	+1.35	2	1469
10:16:36	26.05	26.15	26.05	+1.35	5	1467
10:15:57	26.05	26.15	26.05	+1.35	1	1462
10:15:53	26.10	26.15	26.10	+1.40	1	1461
10:14:19	26.05	26.15	26.05	+1.35	1	1460
10:14:14	26.10	26.15	26.10	+1.40	1	1459
10:13:48	26.10	26.20	26.10	+1.40	1	1458
10:13:11	26.15	26.20	26.15	+1.45	1	1457
10:13:11	26.10	26.15	26.15	+1.45	1	1456
10:13:11	26.10	26.15	26.15	+1.45	1	1455
10:13:06	26.05	26.15	26.15	+1.45	2	1454
10:12:56	26.05	26.15	26.15	+1.45	2	1452
10:12:22	26.10	26.15	26.10	+1.40	1	1450
10:12:22	26.10	26.15	26.10	+1.40	1	1449
10:12:06	26.10	26.20	26.20	+1.50	1	1448
10:12:00	26.10	26.20	26.20	+1.50	1	1447
10:11:15	26.10	26.15	26.15	+1.45	1	1446
10:11:09	26.10	26.15	26.10	+1.40	2	1445
10:11:07	26.15	26.20	26.15	+1.45	1	1443
10:11:03	26.15	26.20	26.15	+1.45	1	1442
10:11:03	26.15	26.20	26.20	+1.50	1	1441
10:10:56	26.10	26.20	26.20	+1.50	10	1440
10:10:48	26.15	26.20	26.15	+1.45	3	1430
10:10:15	26.15	26.20	26.20	+1.50	1	1427
10:09:21	26.10	26.20	26.20	+1.50	10	1426
10:08:58	26.10	26.15	26.15	+1.45	1	1416
10:08:47	26.15	26.20	26.15	+1.45	12	1415
10:08:12	26.15	26.20	26.15	+1.45	1	1403
10:07:43	26.10	26.15	26.15	+1.45	4	1402
10:07:14	26.10	26.15	26.15	+1.45	1	1398
10:07:12	26.10	26.15	26.15	+1.45	1	1397
10:06:59	26.05	26.10	26.15	+1.45	8	1396
10:06:59	26.05	26.10	26.10	+1.40	2	1388
10:06:38	26.05	26.10	26.10	+1.40	1	1386
10:06:33	26.10	26.15	26.10	+1.40	2	1385
10:06:31	26.10	26.15	26.10	+1.40	1	1383
10:06:19	26.10	26.15	26.10	+1.40	2	1382
10:06:12	26.10	26.15	26.15	+1.45	1	1380
10:06:02	26.10	26.15	26.15	+1.45	2	1379
10:05:40	26.10	26.15	26.15	+1.45	1	1377
10:05:39	26.10	26.15	26.15	+1.45	1	1376
10:05:27	26.10	26.15	26.15	+1.45	1	1375
10:05:25	26.10	26.15	26.10	+1.40	1	1374
10:05:22	26.10	26.15	26.15	+1.45	6	1373
10:05:15	26.10	26.15	26.15	+1.45	10	1367
10:05:15	26.10	26.15	26.15	+1.45	1	1357
10:04:43	26.10	26.15	26.15	+1.45	1	1356
10:04:30	26.10	26.15	26.15	+1.45	4	1355
10:04:29	26.05	26.10	26.10	+1.40	33	1351
10:04:29	26.00	26.10	26.10	+1.40	24	1318
10:04:29	26.00	26.10	26.10	+1.40	8	1294
10:04:27	26.00	26.05	26.05	+1.35	2	1286
10:04:17	26.00	26.05	26.00	+1.30	1	1284
10:03:25	26.00	26.05	26.00	+1.30	2	1283
10:03:23	26.00	26.05	26.00	+1.30	1	1281
10:02:34	26.00	26.10	26.00	+1.30	1	1280
10:02:09	26.00	26.10	26.00	+1.30	1	1279
10:01:29	26.00	26.10	26.00	+1.30	3	1278
10:00:59	26.00	26.10	26.00	+1.30	3	1275
10:00:59	26.00	26.10	26.10	+1.40	20	1272
10:00:26	26.00	26.10	26.00	+1.30	1	1252
09:59:14	26.00	26.05	26.05	+1.35	1	1251
09:59:00	26.05	26.10	26.05	+1.35	1	1250
09:58:39	26.00	26.05	26.05	+1.35	1	1249
09:58:38	26.00	26.05	26.05	+1.35	10	1248
09:58:08	26.00	26.05	26.05	+1.35	5	1238
09:57:08	26.05	26.10	26.05	+1.35	1	1233
09:57:08	26.05	26.10	26.05	+1.35	1	1232
09:56:32	26.05	26.10	26.05	+1.35	2	1231
09:56:32	26.05	26.10	26.05	+1.35	1	1229
09:56:25	26.00	26.05	26.05	+1.35	1	1228
09:56:07	26.05	26.10	26.05	+1.35	3	1227
09:55:04	26.00	26.10	26.10	+1.40	1	1224
09:54:55	26.00	26.10	26.10	+1.40	1	1223
09:54:13	26.00	26.05	26.05	+1.35	1	1222
09:54:13	26.00	26.05	26.05	+1.35	2	1221
09:54:12	26.00	26.05	26.05	+1.35	2	1219
09:53:30	26.00	26.05	26.05	+1.35	2	1217
09:51:57	25.95	26.05	26.05	+1.35	5	1215
09:51:57	26.00	26.05	26.00	+1.30	4	1210
09:50:53	26.05	26.10	26.05	+1.35	2	1206
09:50:36	26.05	26.10	26.05	+1.35	1	1204
09:50:29	26.00	26.05	26.05	+1.35	1	1203
09:50:22	26.00	26.10	26.10	+1.40	1	1202
09:50:11	26.05	26.10	26.05	+1.35	2	1201
09:49:42	26.05	26.10	26.05	+1.35	1	1199
09:48:36	26.00	26.05	26.05	+1.35	1	1198
09:48:28	26.00	26.05	26.05	+1.35	2	1197
09:48:11	25.95	26.05	26.05	+1.35	3	1195
09:48:08	25.95	26.05	26.05	+1.35	1	1192
09:47:59	25.95	26.05	25.95	+1.25	1	1191
09:47:47	25.95	26.00	26.05	+1.35	1	1190
09:47:47	25.95	26.00	26.00	+1.30	1	1189
09:47:42	25.95	26.00	26.00	+1.30	1	1188
09:47:40	25.95	26.00	25.95	+1.25	1	1187
09:47:15	26.00	26.05	26.00	+1.30	1	1186
09:47:14	25.95	26.00	26.00	+1.30	4	1185
09:45:27	25.95	26.00	26.00	+1.30	2	1181
09:45:10	26.00	26.05	26.00	+1.30	2	1179
09:45:05	25.95	26.00	26.00	+1.30	2	1177
09:44:51	25.95	26.00	26.00	+1.30	1	1175
09:44:15	25.95	26.05	25.95	+1.25	1	1174
09:44:05	25.95	26.00	26.00	+1.30	1	1173
09:43:40	26.00	26.05	26.00	+1.30	3	1172
09:43:20	26.00	26.05	26.00	+1.30	1	1169
09:43:15	26.00	26.05	26.05	+1.35	3	1168
09:42:31	26.00	26.05	26.00	+1.30	2	1165
09:41:53	25.95	26.05	26.05	+1.35	1	1163
09:41:34	25.95	26.05	26.05	+1.35	1	1162
09:40:30	25.95	26.05	26.05	+1.35	2	1161
09:40:28	26.00	26.05	26.00	+1.30	1	1159
09:40:24	26.00	26.05	26.00	+1.30	1	1158
09:40:22	26.00	26.05	26.00	+1.30	1	1157
09:39:51	26.05	26.10	25.95	+1.25	2	1156
09:39:51	26.05	26.10	26.00	+1.30	6	1154
09:39:51	26.05	26.10	26.05	+1.35	2	1148
09:38:33	26.10	26.15	26.10	+1.40	19	1146
09:38:33	26.10	26.15	26.10	+1.40	1	1127
09:38:12	26.10	26.15	26.10	+1.40	1	1126
09:38:10	26.10	26.15	26.10	+1.40	1	1125
09:38:01	26.10	26.15	26.10	+1.40	2	1124
09:38:01	26.10	26.15	26.10	+1.40	4	1122
09:37:54	26.10	26.15	26.10	+1.40	1	1118
09:37:43	26.10	26.15	26.10	+1.40	1	1117
09:37:41	26.10	26.15	26.15	+1.45	1	1116
09:37:31	26.10	26.15	26.15	+1.45	3	1115
09:37:27	26.10	26.15	26.10	+1.40	1	1112
09:37:00	26.10	26.15	26.10	+1.40	1	1111
09:37:00	26.05	26.10	26.10	+1.40	5	1110
09:36:38	26.05	26.10	26.10	+1.40	1	1105
09:35:56	26.10	26.15	26.10	+1.40	1	1104
09:35:47	26.10	26.15	26.10	+1.40	1	1103
09:35:46	26.10	26.15	26.15	+1.45	1	1102
09:35:39	26.00	26.05	26.15	+1.45	1	1101
09:35:39	26.00	26.05	26.10	+1.40	25	1100
09:35:39	26.00	26.05	26.05	+1.35	4	1075
09:35:36	26.00	26.05	26.00	+1.30	1	1071
09:35:25	26.00	26.05	26.00	+1.30	2	1070
09:35:20	26.00	26.05	26.00	+1.30	1	1068
09:35:07	26.00	26.05	26.00	+1.30	3	1067
09:34:39	26.00	26.05	26.00	+1.30	1	1064
09:34:39	25.95	26.00	26.00	+1.30	9	1063
09:34:22	25.95	26.00	25.95	+1.25	1	1054
09:34:11	25.90	25.95	25.95	+1.25	1	1053
09:34:01	25.90	25.95	25.95	+1.25	1	1052
09:34:00	25.95	26.00	25.95	+1.25	10	1051
09:33:34	26.00	26.05	26.00	+1.30	2	1041
09:33:34	25.95	26.00	26.00	+1.30	1	1039
09:33:21	26.00	26.05	26.00	+1.30	9	1038
09:33:12	26.00	26.05	26.05	+1.35	1	1029
09:33:09	26.00	26.05	26.05	+1.35	1	1028
09:33:09	26.05	26.10	26.05	+1.35	1	1027
09:33:03	26.00	26.05	26.05	+1.35	1	1026
09:31:37	26.00	26.05	26.10	+1.40	9	1025
09:31:37	26.00	26.05	26.05	+1.35	1	1016
09:31:36	26.05	26.10	26.05	+1.35	2	1015
09:31:36	26.05	26.10	26.05	+1.35	1	1013
09:31:28	26.05	26.10	26.05	+1.35	4	1012
09:31:25	26.00	26.05	26.05	+1.35	2	1008
09:31:24	26.00	26.05	26.05	+1.35	1	1006
09:30:24	26.05	26.10	26.05	+1.35	1	1005
09:30:24	26.00	26.05	26.05	+1.35	1	1004
09:30:20	26.00	26.10	26.10	+1.40	2	1003
09:30:17	26.00	26.05	26.05	+1.35	1	1001
09:29:52	26.00	26.10	26.10	+1.40	1	1000
09:29:45	26.00	26.10	26.00	+1.30	1	999
09:29:44	26.00	26.05	26.05	+1.35	2	998
09:29:44	26.00	26.05	26.05	+1.35	5	996
09:29:04	26.00	26.05	26.00	+1.30	1	991
09:28:48	25.95	26.00	26.00	+1.30	1	990
09:28:48	25.95	26.00	26.00	+1.30	1	989
09:28:48	25.95	26.05	26.05	+1.35	4	988
09:28:43	26.00	26.05	26.00	+1.30	1	984
09:28:36	25.95	26.00	26.00	+1.30	1	983
09:28:36	25.95	26.00	26.00	+1.30	1	982
09:28:27	25.95	26.00	25.95	+1.25	1	981
09:28:15	25.95	26.00	25.95	+1.25	1	980
09:28:07	25.95	26.00	25.95	+1.25	1	979
09:27:42	25.95	26.00	25.95	+1.25	1	978
09:27:41	25.90	25.95	25.95	+1.25	1	977
09:27:15	25.90	26.00	26.00	+1.30	1	976
09:27:15	25.90	26.00	25.90	+1.20	10	975
09:27:11	25.95	26.00	25.95	+1.25	9	965
09:27:10	26.00	26.05	26.00	+1.30	13	956
09:27:10	26.00	26.05	26.00	+1.30	9	943
09:26:47	26.05	26.10	26.05	+1.35	2	934
09:26:47	26.00	26.05	26.05	+1.35	1	932
09:26:39	26.00	26.05	26.05	+1.35	1	931
09:26:27	26.05	26.10	26.05	+1.35	1	930
09:26:01	26.05	26.10	26.05	+1.35	1	929
09:26:01	26.00	26.05	26.05	+1.35	2	928
09:25:45	26.00	26.05	26.00	+1.30	2	926
09:25:39	25.95	26.00	26.00	+1.30	3	924
09:25:22	25.95	26.00	26.00	+1.30	2	921
09:25:16	25.95	26.00	26.00	+1.30	1	919
09:25:13	25.95	26.00	25.95	+1.25	3	918
09:25:02	25.95	26.00	26.00	+1.30	1	915
09:24:50	26.05	26.10	26.00	+1.30	7	914
09:24:50	26.05	26.10	26.05	+1.35	2	907
09:24:49	26.05	26.10	26.10	+1.40	1	905
09:24:46	26.05	26.10	26.05	+1.35	4	904
09:24:29	26.05	26.10	26.05	+1.35	1	900
09:24:25	26.05	26.10	26.10	+1.40	3	899
09:23:55	26.05	26.10	26.05	+1.35	1	896
09:23:32	26.10	26.15	26.10	+1.40	18	895
09:23:32	26.00	26.05	26.10	+1.40	29	877
09:23:32	26.00	26.05	26.05	+1.35	1	848
09:23:22	26.00	26.10	26.00	+1.30	1	847
09:23:22	26.05	26.10	26.05	+1.35	1	846
09:23:22	26.05	26.10	26.05	+1.35	1	845
09:23:20	25.95	26.05	26.05	+1.35	2	844
09:23:14	25.95	26.00	26.00	+1.30	1	842
09:23:11	26.00	26.05	26.00	+1.30	1	841
09:23:08	26.05	26.10	26.05	+1.35	3	840
09:23:08	26.05	26.10	26.05	+1.35	1	837
09:23:01	26.00	26.05	26.05	+1.35	1	836
09:23:01	26.00	26.05	26.05	+1.35	7	835
09:23:00	26.00	26.05	26.05	+1.35	1	828
09:22:59	26.00	26.05	26.05	+1.35	1	827
09:22:58	26.00	26.05	26.05	+1.35	1	826
09:22:55	26.00	26.05	26.05	+1.35	3	825
09:22:52	26.00	26.05	26.05	+1.35	1	822
09:22:50	26.00	26.05	26.05	+1.35	3	821
09:22:43	26.00	26.05	26.05	+1.35	1	818
09:22:43	25.95	26.00	26.00	+1.30	37	817
09:22:43	25.90	25.95	25.95	+1.25	15	780
09:22:39	25.90	25.95	25.90	+1.20	1	765
09:22:37	25.85	25.90	25.90	+1.20	8	764
09:22:32	25.85	25.90	25.90	+1.20	4	756
09:22:31	25.85	25.90	25.90	+1.20	1	752
09:22:17	25.85	25.90	25.90	+1.20	1	751
09:22:12	25.80	25.90	25.90	+1.20	1	750
09:22:12	25.80	25.85	25.85	+1.15	5	749
09:22:12	25.80	25.85	25.85	+1.15	5	744
09:22:12	25.75	25.80	25.80	+1.10	66	739
09:22:12	25.75	25.80	25.80	+1.10	6	673
09:22:08	25.70	25.75	25.75	+1.05	2	667
09:22:04	25.75	25.80	25.75	+1.05	1	665
09:22:03	25.70	25.75	25.75	+1.05	3	664
09:21:50	25.65	25.70	25.70	+1.00	9	661
09:21:28	25.70	25.75	25.70	+1.00	3	652
09:21:28	25.70	25.75	25.70	+1.00	1	649
09:20:54	25.65	25.70	25.70	+1.00	1	648
09:20:52	25.65	25.70	25.70	+1.00	1	647
09:20:41	25.60	25.70	25.70	+1.00	1	646
09:20:26	25.60	25.70	25.70	+1.00	2	645
09:20:22	25.65	25.70	25.65	+0.95	5	643
09:19:58	25.70	25.75	25.70	+1.00	3	638
09:19:48	25.65	25.70	25.70	+1.00	1	635
09:19:29	25.60	25.70	25.60	+0.90	1	634
09:19:28	25.65	25.70	25.65	+0.95	1	633
09:19:09	25.70	25.75	25.65	+0.95	2	632
09:19:09	25.70	25.75	25.70	+1.00	3	630
09:19:07	25.65	25.70	25.70	+1.00	3	627
09:19:07	25.70	25.75	25.70	+1.00	2	624
09:19:06	25.65	25.75	25.75	+1.05	6	622
09:18:53	25.55	25.65	25.70	+1.00	6	616
09:18:53	25.55	25.65	25.65	+0.95	2	610
09:18:42	25.60	25.65	25.60	+0.90	1	608
09:18:19	25.60	25.65	25.65	+0.95	1	607
09:17:58	25.60	25.70	25.70	+1.00	1	606
09:17:48	25.55	25.60	25.60	+0.90	1	605
09:17:48	25.60	25.70	25.60	+0.90	3	604
09:17:24	25.55	25.60	25.60	+0.90	1	601
09:17:02	25.55	25.70	25.55	+0.85	1	600
09:17:00	25.60	25.70	25.60	+0.90	1	599
09:16:56	25.60	25.70	25.60	+0.90	2	598
09:16:53	25.65	25.70	25.65	+0.95	1	596
09:16:48	25.65	25.75	25.65	+0.95	1	595
09:16:48	25.65	25.75	25.65	+0.95	2	594
09:16:40	25.70	25.75	25.70	+1.00	3	592
09:16:27	25.75	25.85	25.75	+1.05	3	589
09:16:16	25.70	25.75	25.75	+1.05	1	586
09:16:14	25.70	25.75	25.75	+1.05	1	585
09:16:08	25.70	25.75	25.75	+1.05	1	584
09:15:52	25.80	25.85	25.80	+1.10	1	583
09:15:51	25.70	25.80	25.80	+1.10	1	582
09:15:51	25.70	25.75	25.75	+1.05	1	581
09:15:51	25.70	25.75	25.75	+1.05	1	580
09:15:51	25.75	25.80	25.75	+1.05	5	579
09:15:33	25.75	25.80	25.80	+1.10	2	574
09:15:30	25.80	25.90	25.80	+1.10	4	572
09:15:23	25.80	25.85	25.85	+1.15	1	568
09:15:17	25.80	25.90	25.90	+1.20	1	567
09:15:17	25.80	25.90	25.80	+1.10	1	566
09:15:16	25.80	25.90	25.80	+1.10	1	565
09:15:15	25.85	25.95	25.85	+1.15	15	564
09:15:12	25.90	26.00	25.95	+1.25	2	549
09:15:10	25.90	25.95	25.90	+1.20	7	547
09:15:02	25.90	25.95	25.95	+1.25	2	540
09:15:02	25.90	25.95	25.95	+1.25	1	538
09:15:00	25.90	26.00	26.05	+1.35	1	537
09:15:00	25.90	26.00	26.00	+1.30	2	536
09:14:58	25.90	26.00	26.00	+1.30	2	534
09:14:58	25.95	26.00	25.95	+1.25	9	532
09:14:58	25.95	26.00	25.95	+1.25	4	523
09:14:57	25.95	26.00	26.00	+1.30	1	519
09:14:53	26.00	26.05	26.00	+1.30	1	518
09:14:52	26.00	26.05	26.00	+1.30	1	517
09:14:52	25.95	26.00	26.00	+1.30	1	516
09:14:50	25.95	26.00	25.95	+1.25	1	515
09:14:45	25.90	26.00	26.00	+1.30	2	514
09:14:42	26.00	26.05	26.00	+1.30	4	512
09:14:42	26.00	26.05	26.00	+1.30	2	508
09:14:42	26.00	26.05	26.00	+1.30	2	506
09:14:42	25.90	26.00	26.00	+1.30	2	504
09:14:39	25.95	26.00	25.95	+1.25	1	502
09:14:38	25.90	26.00	26.00	+1.30	2	501
09:14:35	25.95	26.05	25.95	+1.25	1	499
09:14:29	25.90	26.00	26.00	+1.30	1	498
09:14:28	26.00	26.05	26.00	+1.30	1	497
09:14:28	26.00	26.05	26.00	+1.30	1	496
09:14:28	25.90	26.00	26.00	+1.30	2	495
09:14:27	25.90	26.00	26.00	+1.30	1	493
09:14:25	25.90	26.00	26.00	+1.30	3	492
09:14:23	25.95	26.00	25.95	+1.25	5	489
09:14:23	25.95	26.05	25.95	+1.25	4	484
09:14:23	26.00	26.05	26.00	+1.30	2	480
09:14:22	25.95	26.05	26.05	+1.35	1	478
09:14:21	25.95	26.00	26.00	+1.30	1	477
09:14:17	25.90	26.00	26.00	+1.30	1	476
09:14:16	25.90	26.00	26.00	+1.30	1	475
09:14:16	25.90	26.00	26.00	+1.30	2	474
09:14:16	25.90	26.00	26.00	+1.30	1	472
09:14:15	25.95	26.00	25.95	+1.25	6	471
09:14:15	25.95	26.00	25.95	+1.25	1	465
09:14:14	25.95	26.00	26.00	+1.30	1	464
09:14:12	25.95	26.05	26.05	+1.35	2	463
09:14:12	25.95	26.00	26.00	+1.30	1	461
09:14:11	25.95	26.00	26.00	+1.30	2	460
09:14:11	26.00	26.05	26.00	+1.30	7	458
09:14:11	26.00	26.05	26.00	+1.30	1	451
09:14:11	25.95	26.00	26.00	+1.30	2	450
09:14:11	26.00	26.05	26.00	+1.30	5	448
09:14:11	26.00	26.05	26.00	+1.30	11	443
09:14:09	26.00	26.05	26.00	+1.30	1	432
09:14:07	25.95	26.00	26.00	+1.30	2	431
09:14:06	25.95	26.00	26.00	+1.30	12	429
09:14:06	25.95	26.00	25.95	+1.25	4	417
09:14:05	25.95	26.00	26.00	+1.30	5	413
09:14:02	25.90	25.95	25.95	+1.25	1	408
09:14:01	25.90	25.95	25.95	+1.25	1	407
09:13:58	25.85	25.90	25.90	+1.20	8	406
09:13:58	25.85	25.90	25.90	+1.20	5	398
09:13:52	25.80	25.85	25.85	+1.15	4	393
09:13:51	25.70	25.80	25.80	+1.10	4	389
09:13:51	25.70	25.80	25.80	+1.10	1	385
09:13:48	25.70	25.75	25.75	+1.05	1	384
09:13:48	25.65	25.70	25.70	+1.00	8	383
09:13:47	25.60	25.70	25.70	+1.00	1	375
09:13:45	25.60	25.65	25.65	+0.95	3	374
09:13:45	25.60	25.65	25.65	+0.95	1	371
09:13:44	25.60	25.65	25.65	+0.95	1	370
09:13:36	25.55	25.60	25.60	+0.90	9	369
09:13:36	25.50	25.55	25.55	+0.85	12	360
09:13:36	25.50	25.55	25.55	+0.85	3	348
09:13:27	25.45	25.50	25.50	+0.80	1	345
09:13:19	25.45	25.55	25.45	+0.75	3	344
09:13:11	25.40	25.50	25.50	+0.80	4	341
09:13:10	25.40	25.50	25.50	+0.80	1	337
09:13:03	25.50	25.55	25.50	+0.80	2	336
09:12:48	25.40	25.50	25.55	+0.85	7	334
09:12:48	25.40	25.50	25.50	+0.80	4	327
09:12:43	25.45	25.50	25.45	+0.75	1	323
09:12:37	25.45	25.55	25.45	+0.75	5	322
09:12:29	25.50	25.55	25.50	+0.80	2	317
09:12:29	25.50	25.55	25.50	+0.80	13	315
09:12:00	25.50	25.55	25.55	+0.85	1	302
09:11:06	25.55	25.60	25.55	+0.85	1	301
09:10:48	25.50	25.55	25.55	+0.85	1	300
09:10:43	25.55	25.60	25.55	+0.85	3	299
09:10:31	25.55	25.60	25.55	+0.85	1	296
09:10:29	25.55	25.60	25.55	+0.85	1	295
09:10:18	25.55	25.60	25.60	+0.90	1	294
09:10:08	25.55	25.60	25.55	+0.85	1	293
09:09:46	25.55	25.65	25.55	+0.85	1	292
09:09:39	25.55	25.65	25.55	+0.85	3	291
09:09:13	25.55	25.60	25.65	+0.95	4	288
09:09:13	25.55	25.60	25.60	+0.90	1	284
09:09:06	25.60	25.65	25.60	+0.90	1	283
09:08:58	25.65	25.70	25.65	+0.95	4	282
09:08:58	25.65	25.70	25.65	+0.95	1	278
09:08:55	25.65	25.70	25.65	+0.95	1	277
09:08:40	25.65	25.70	25.65	+0.95	1	276
09:08:38	25.65	25.70	25.65	+0.95	3	275
09:08:38	25.60	25.65	25.65	+0.95	1	272
09:08:33	25.55	25.60	25.60	+0.90	5	271
09:08:33	25.55	25.60	25.60	+0.90	10	266
09:08:25	25.55	25.60	25.55	+0.85	2	256
09:08:16	25.50	25.60	25.60	+0.90	3	254
09:08:11	25.55	25.60	25.55	+0.85	1	251
09:08:08	25.50	25.55	25.55	+0.85	1	250
09:08:04	25.55	25.60	25.55	+0.85	2	249
09:08:03	25.55	25.60	25.55	+0.85	1	247
09:07:52	25.55	25.60	25.55	+0.85	1	246
09:07:47	25.50	25.55	25.55	+0.85	1	245
09:07:34	25.55	25.60	25.55	+0.85	2	244
09:07:19	25.50	25.55	25.55	+0.85	1	242
09:07:19	25.50	25.55	25.55	+0.85	1	241
09:07:19	25.50	25.55	25.55	+0.85	2	240
09:07:07	25.50	25.55	25.55	+0.85	1	238
09:07:02	25.50	25.55	25.55	+0.85	4	237
09:07:02	25.45	25.50	25.50	+0.80	26	233
09:07:02	25.45	25.50	25.50	+0.80	1	207
09:07:02	25.45	25.50	25.50	+0.80	4	206
09:06:53	25.40	25.50	25.40	+0.70	6	202
09:06:49	25.40	25.50	25.40	+0.70	1	196
09:06:42	25.40	25.50	25.40	+0.70	1	195
09:06:35	25.40	25.50	25.40	+0.70	1	194
09:06:30	25.40	25.50	25.40	+0.70	1	193
09:06:24	25.40	25.45	25.45	+0.75	5	192
09:06:22	25.40	25.45	25.45	+0.75	1	187
09:06:14	25.40	25.45	25.35	+0.65	4	186
09:06:14	25.40	25.45	25.40	+0.70	1	182
09:06:07	25.40	25.45	25.40	+0.70	1	181
09:05:57	25.35	25.40	25.40	+0.70	1	180
09:05:30	25.35	25.45	25.35	+0.65	5	179
09:05:30	25.35	25.45	25.35	+0.65	1	174
09:05:15	25.35	25.45	25.35	+0.65	1	173
09:05:12	25.35	25.40	25.40	+0.70	3	172
09:05:12	25.35	25.40	25.40	+0.70	2	169
09:05:06	25.30	25.35	25.35	+0.65	13	167
09:04:43	25.30	25.35	25.30	+0.60	1	154
09:04:31	25.30	25.35	25.30	+0.60	1	153
09:04:09	25.30	25.35	25.30	+0.60	3	152
09:04:03	25.30	25.35	25.30	+0.60	1	149
09:03:56	25.30	25.35	25.30	+0.60	2	148
09:03:44	25.30	25.35	25.30	+0.60	1	146
09:03:43	25.30	25.35	25.30	+0.60	3	145
09:03:37	25.30	25.35	25.30	+0.60	1	142
09:03:26	25.30	25.35	25.30	+0.60	4	141
09:03:21	25.30	25.40	25.40	+0.70	1	137
09:03:06	25.40	25.45	25.40	+0.70	1	136
09:03:06	25.40	25.45	25.40	+0.70	1	135
09:03:06	25.40	25.45	25.40	+0.70	2	134
09:03:06	25.40	25.45	25.40	+0.70	2	132
09:02:58	25.35	25.45	25.35	+0.65	1	130
09:02:56	25.40	25.45	25.40	+0.70	1	129
09:02:51	25.35	25.40	25.40	+0.70	1	128
09:02:48	25.35	25.40	25.40	+0.70	1	127
09:02:48	25.35	25.40	25.40	+0.70	1	126
09:02:48	25.35	25.40	25.40	+0.70	1	125
09:02:46	25.35	25.40	25.40	+0.70	1	124
09:02:43	25.35	25.45	25.45	+0.75	2	123
09:02:38	25.35	25.45	25.45	+0.75	1	121
09:02:28	25.40	25.45	25.45	+0.75	2	120
09:02:25	25.35	25.40	25.40	+0.70	1	118
09:02:25	25.35	25.40	25.40	+0.70	9	117
09:02:23	25.35	25.40	25.40	+0.70	1	108
09:02:17	25.30	25.40	25.30	+0.60	1	107
09:02:16	25.35	25.40	25.35	+0.65	1	106
09:02:12	25.30	25.45	25.30	+0.60	2	105
09:02:12	25.30	25.45	25.30	+0.60	1	103
09:02:12	25.35	25.45	25.35	+0.65	2	102
09:02:10	25.35	25.45	25.35	+0.65	2	100
09:02:07	25.40	25.45	25.40	+0.70	1	98
09:02:06	25.35	25.40	25.40	+0.70	3	97
09:02:00	25.35	25.40	25.35	+0.65	1	94
09:01:52	25.30	25.35	25.35	+0.65	2	93
09:01:40	25.30	25.35	25.30	+0.60	1	91
09:01:33	25.30	25.35	25.30	+0.60	1	90
09:01:33	25.30	25.35	25.30	+0.60	1	89
09:01:15	25.25	25.30	25.30	+0.60	2	88
09:01:15	25.25	25.30	25.30	+0.60	1	86
09:01:15	25.25	25.30	25.30	+0.60	1	85
09:01:11	25.25	25.30	25.30	+0.60	2	84
09:01:02	25.25	25.30	25.30	+0.60	1	82
09:01:01	25.20	25.25	25.25	+0.55	2	81
09:00:39	25.30	25.40	25.30	+0.60	1	79
09:00:39	25.30	25.40	25.30	+0.60	1	78
09:00:39	25.30	25.40	25.30	+0.60	1	77
09:00:20	25.30	25.40	25.30	+0.60	1	76
09:00:03	25.40	25.50	25.40	+0.70	4	75
09:00:03	--	--	25.50	+0.80	71	71

　

其他人也逛...

獵人《幻影旅團精裝版》一卡通套組代銷

PChome 購物儲值6,000元

POCO C85 8G/256GB(三入組)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Boxman純水加蓋厚型濕紙巾80抽*12包

華碩 ASUS ROG Falchion Ace 75 HE V2X磁軸電競鍵盤

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

PChome 購物儲值1,000元

MyCard 5000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

家樂福10000元好禮即享券(餘額型)

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

App Store Card $ 3000 - 數位序號

App Store Card $ 2000 - 數位序號

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

鴻勁3月營收創新高 AI和CPO驅動...

富邦媒看好今年營收優於去年持...

台積電鴻海國巨南亞科聯電華邦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

‧客戶提前拉貨友達、群創：上半...
‧永笙-KY擬4月下旬掛牌暫定承銷...
‧儒鴻首季營收96億元同期次高看...

加密貨幣

比特幣BTC	71875.48	3,016.10	4.38%
以太幣ETH	2253.47	145.69	6.91%
瑞波幣XRP	1.38	0.06	4.45%
比特幣現金BCH	447.90	12.75	2.93%
萊特幣LTC	55.02	1.48	2.76%
卡達幣ADA	0.257159	0.01	4.50%
波場幣TRX	0.317850	0.00	0.40%
恆星幣XLM	0.161635	0.01	3.82%

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。