最新[公告] 泰宗:公告本公司董事會委任第二屆永續發展委員會委員熱門[公告] 三圓:公告本公司之關係人退票事宜

更新報價

鑽石投資 (6901) 其他上市

17.95 ▼-0.50 -2.71% 0.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	3,333	17.95	16	18.00	11	18.35	18.80	17.85	18.45

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	17.95	18.00	17.95	-0.50	4	3333
13:30:00	17.95	18.00	17.95	-0.50	207	3329
13:24:51	17.95	18.00	18.00	-0.45	1	3122
13:24:48	17.95	18.00	18.00	-0.45	1	3121
13:24:39	17.95	18.00	18.00	-0.45	1	3120
13:24:20	17.95	18.00	17.95	-0.50	1	3119
13:24:04	17.95	18.00	18.00	-0.45	1	3118
13:22:51	17.95	18.00	18.00	-0.45	1	3117
13:22:01	17.95	18.00	18.00	-0.45	2	3116
13:21:56	17.95	18.00	18.00	-0.45	5	3114
13:21:46	17.95	18.00	18.00	-0.45	5	3109
13:21:43	17.95	18.00	17.95	-0.50	1	3104
13:21:37	17.95	18.00	18.00	-0.45	1	3103
13:21:29	17.95	18.00	18.00	-0.45	1	3102
13:21:14	17.95	18.00	18.00	-0.45	4	3101
13:21:02	17.95	18.00	17.95	-0.50	10	3097
13:20:56	17.95	18.00	18.00	-0.45	3	3087
13:20:29	17.95	18.00	18.00	-0.45	1	3084
13:19:43	18.00	18.05	18.00	-0.45	2	3083
13:19:43	18.00	18.05	18.00	-0.45	25	3081
13:19:13	18.00	18.05	18.05	-0.40	1	3056
13:19:09	18.00	18.05	18.05	-0.40	1	3055
13:19:09	18.00	18.05	18.00	-0.45	7	3054
13:19:06	18.00	18.05	18.00	-0.45	1	3047
13:19:04	18.00	18.05	18.05	-0.40	1	3046
13:19:03	18.00	18.05	18.05	-0.40	4	3045
13:18:28	18.05	18.10	18.05	-0.40	2	3041
13:18:28	18.05	18.10	18.05	-0.40	2	3039
13:18:13	18.00	18.05	18.10	-0.35	1	3037
13:18:13	18.00	18.05	18.05	-0.40	4	3036
13:17:18	18.00	18.10	18.00	-0.45	5	3032
13:17:15	18.00	18.10	18.00	-0.45	1	3027
13:16:45	18.00	18.10	18.00	-0.45	2	3026
13:16:39	18.00	18.10	18.00	-0.45	1	3024
13:16:18	18.00	18.10	18.00	-0.45	2	3023
13:16:17	18.00	18.05	18.05	-0.40	3	3021
13:16:12	18.05	18.10	18.05	-0.40	10	3018
13:16:10	18.05	18.10	18.05	-0.40	1	3008
13:16:10	18.00	18.05	18.05	-0.40	1	3007
13:15:51	18.00	18.05	18.05	-0.40	1	3006
13:15:48	18.05	18.10	18.05	-0.40	1	3005
13:15:43	18.05	18.10	18.05	-0.40	1	3004
13:15:32	18.00	18.10	18.10	-0.35	2	3003
13:14:42	18.00	18.10	18.10	-0.35	1	3001
13:14:39	18.00	18.10	18.10	-0.35	1	3000
13:14:25	18.05	18.10	18.05	-0.40	1	2999
13:14:23	18.00	18.05	18.10	-0.35	1	2998
13:14:23	18.00	18.05	18.05	-0.40	5	2997
13:14:12	18.00	18.05	18.00	-0.45	1	2992
13:14:03	18.00	18.05	18.05	-0.40	1	2991
13:14:00	18.00	18.05	18.05	-0.40	4	2990
13:13:53	18.00	18.05	18.05	-0.40	5	2986
13:13:32	18.00	18.05	18.05	-0.40	1	2981
13:13:23	18.00	18.05	18.05	-0.40	4	2980
13:13:19	18.00	18.05	18.05	-0.40	9	2976
13:13:00	18.00	18.05	18.05	-0.40	2	2967
13:12:50	18.00	18.05	18.05	-0.40	1	2965
13:12:07	18.00	18.05	18.00	-0.45	1	2964
13:12:01	17.95	18.00	18.00	-0.45	1	2963
13:12:00	17.95	18.00	18.00	-0.45	9	2962
13:12:00	17.95	18.00	18.00	-0.45	2	2953
13:11:35	17.95	18.00	18.00	-0.45	1	2951
13:11:29	17.95	18.00	17.95	-0.50	1	2950
13:11:27	17.95	18.00	18.00	-0.45	1	2949
13:11:11	17.95	18.00	17.95	-0.50	2	2948
13:11:03	17.95	18.00	18.00	-0.45	1	2946
13:11:00	17.95	18.00	18.00	-0.45	2	2945
13:11:00	17.95	18.00	18.00	-0.45	1	2943
13:10:08	17.95	18.00	18.00	-0.45	2	2942
13:09:08	17.95	18.00	17.95	-0.50	2	2940
13:07:14	17.95	18.00	17.95	-0.50	1	2938
13:07:13	17.95	18.00	18.00	-0.45	1	2937
13:07:08	17.95	18.00	18.00	-0.45	1	2936
13:06:49	17.95	18.00	17.95	-0.50	10	2935
13:06:43	17.95	18.00	18.00	-0.45	2	2925
13:06:09	17.95	18.00	18.00	-0.45	1	2923
13:04:39	17.95	18.00	18.00	-0.45	1	2922
13:04:39	18.00	18.05	18.00	-0.45	19	2921
13:04:36	18.00	18.05	18.00	-0.45	1	2902
13:04:35	18.00	18.05	18.00	-0.45	1	2901
13:04:24	18.00	18.05	18.00	-0.45	1	2900
13:03:52	18.00	18.05	18.05	-0.40	1	2899
13:03:28	18.00	18.05	18.05	-0.40	5	2898
13:03:18	18.00	18.05	18.05	-0.40	1	2893
13:02:59	18.00	18.05	18.00	-0.45	2	2892
13:02:15	18.00	18.05	18.00	-0.45	11	2890
13:01:57	18.00	18.05	18.00	-0.45	1	2879
13:00:43	18.00	18.05	18.00	-0.45	2	2878
13:00:11	18.00	18.05	18.00	-0.45	5	2876
12:59:30	18.00	18.05	18.00	-0.45	1	2871
12:57:34	18.00	18.05	18.00	-0.45	2	2870
12:57:03	18.00	18.05	18.00	-0.45	1	2868
12:54:36	18.00	18.05	18.00	-0.45	1	2867
12:54:35	18.05	18.10	18.05	-0.40	2	2866
12:54:35	18.05	18.10	18.05	-0.40	5	2864
12:53:37	18.05	18.10	18.05	-0.40	1	2859
12:53:34	18.05	18.10	18.05	-0.40	1	2858
12:53:32	18.05	18.10	18.05	-0.40	1	2857
12:53:18	18.05	18.10	18.05	-0.40	1	2856
12:53:12	18.05	18.10	18.10	-0.35	1	2855
12:52:46	18.05	18.10	18.05	-0.40	3	2854
12:52:31	18.00	18.05	18.05	-0.40	1	2851
12:52:09	18.00	18.05	18.00	-0.45	1	2850
12:52:02	18.00	18.05	18.05	-0.40	6	2849
12:50:00	18.00	18.05	18.05	-0.40	5	2843
12:49:42	18.00	18.05	18.00	-0.45	1	2838
12:49:28	18.00	18.05	18.05	-0.40	1	2837
12:48:15	17.95	18.00	18.00	-0.45	5	2836
12:47:21	17.95	18.00	18.00	-0.45	1	2831
12:47:15	17.95	18.00	18.00	-0.45	2	2830
12:47:11	17.95	18.00	18.00	-0.45	1	2828
12:46:54	17.90	18.00	17.90	-0.55	2	2827
12:46:47	17.90	18.00	17.90	-0.55	1	2825
12:44:40	17.90	18.00	17.90	-0.55	2	2824
12:44:16	18.00	18.05	17.90	-0.55	54	2822
12:44:16	18.00	18.05	17.95	-0.50	18	2768
12:44:16	18.00	18.05	18.00	-0.45	3	2750
12:42:22	18.00	18.05	18.00	-0.45	1	2747
12:42:00	18.00	18.05	18.00	-0.45	1	2746
12:41:34	18.00	18.05	18.00	-0.45	1	2745
12:40:53	18.00	18.05	18.00	-0.45	2	2744
12:40:53	18.00	18.05	18.00	-0.45	2	2742
12:40:53	17.95	18.00	18.00	-0.45	1	2740
12:40:46	17.95	18.00	18.00	-0.45	10	2739
12:40:23	17.95	18.00	18.00	-0.45	2	2729
12:39:57	17.95	18.00	18.00	-0.45	1	2727
12:39:52	17.95	18.00	18.00	-0.45	4	2726
12:38:25	17.95	18.00	18.00	-0.45	1	2722
12:36:16	17.95	18.00	17.95	-0.50	2	2721
12:35:38	18.00	18.05	18.00	-0.45	10	2719
12:35:32	18.00	18.05	18.00	-0.45	1	2709
12:34:42	17.95	18.00	18.00	-0.45	5	2708
12:34:35	17.95	18.00	17.95	-0.50	5	2703
12:34:22	17.95	18.00	18.00	-0.45	5	2698
12:33:47	17.95	18.00	17.95	-0.50	1	2693
12:33:12	17.95	18.00	17.95	-0.50	4	2692
12:33:08	17.95	18.00	17.95	-0.50	1	2688
12:32:53	17.95	18.00	17.95	-0.50	3	2687
12:32:43	17.90	17.95	17.95	-0.50	4	2684
12:32:30	17.95	18.00	17.95	-0.50	5	2680
12:32:29	17.90	17.95	17.95	-0.50	2	2675
12:32:09	17.90	17.95	17.95	-0.50	1	2673
12:31:29	17.95	18.00	17.95	-0.50	1	2672
12:30:56	17.90	18.00	18.00	-0.45	2	2671
12:30:43	17.90	17.95	17.95	-0.50	3	2669
12:30:20	17.95	18.00	17.95	-0.50	1	2666
12:30:15	17.95	18.00	17.95	-0.50	2	2665
12:30:07	17.95	18.00	17.95	-0.50	1	2663
12:30:07	17.90	17.95	17.95	-0.50	2	2662
12:30:01	17.90	17.95	17.95	-0.50	1	2660
12:29:46	17.90	17.95	17.95	-0.50	1	2659
12:29:27	17.90	17.95	17.95	-0.50	1	2658
12:29:11	17.90	17.95	17.95	-0.50	2	2657
12:29:00	17.95	18.00	17.95	-0.50	2	2655
12:28:38	17.90	17.95	17.95	-0.50	2	2653
12:28:03	17.95	18.00	17.95	-0.50	2	2651
12:27:30	17.90	17.95	17.95	-0.50	2	2649
12:27:21	17.95	18.00	17.95	-0.50	1	2647
12:26:16	17.90	17.95	17.95	-0.50	1	2646
12:26:16	17.90	17.95	17.95	-0.50	1	2645
12:26:16	17.90	17.95	17.95	-0.50	2	2644
12:25:35	17.90	17.95	17.95	-0.50	1	2642
12:24:38	17.90	17.95	17.95	-0.50	2	2641
12:24:25	17.90	17.95	17.95	-0.50	2	2639
12:24:03	17.90	17.95	17.90	-0.55	2	2637
12:20:34	17.85	17.95	17.85	-0.60	1	2635
12:20:06	17.90	17.95	17.90	-0.55	3	2634
12:20:06	17.90	17.95	17.90	-0.55	2	2631
12:20:02	17.90	17.95	17.90	-0.55	1	2629
12:18:49	17.90	17.95	17.90	-0.55	1	2628
12:18:37	17.85	17.90	17.90	-0.55	1	2627
12:18:33	17.85	17.90	17.90	-0.55	3	2626
12:17:56	17.90	17.95	17.90	-0.55	1	2623
12:17:00	17.90	17.95	17.90	-0.55	1	2622
12:16:59	17.85	17.90	17.90	-0.55	1	2621
12:16:53	17.85	17.90	17.90	-0.55	1	2620
12:16:29	17.85	17.90	17.90	-0.55	2	2619
12:16:26	17.90	17.95	17.90	-0.55	1	2617
12:16:10	17.90	17.95	17.90	-0.55	2	2616
12:16:10	17.90	17.95	17.90	-0.55	1	2614
12:15:49	17.90	17.95	17.90	-0.55	2	2613
12:15:20	17.90	17.95	17.90	-0.55	1	2611
12:15:15	17.85	17.95	17.95	-0.50	2	2610
12:15:03	17.90	17.95	17.90	-0.55	5	2608
12:14:14	17.85	17.95	17.95	-0.50	1	2603
12:14:05	17.90	17.95	17.90	-0.55	1	2602
12:13:51	17.90	17.95	17.90	-0.55	9	2601
12:12:53	17.90	17.95	17.90	-0.55	5	2592
12:12:48	17.90	17.95	17.90	-0.55	1	2587
12:12:31	17.90	17.95	17.95	-0.50	1	2586
12:11:34	17.90	17.95	17.90	-0.55	12	2585
12:11:34	17.90	18.00	17.90	-0.55	54	2573
12:11:16	17.95	18.00	17.95	-0.50	4	2519
12:11:10	17.95	18.00	17.95	-0.50	1	2515
12:09:05	17.95	18.00	17.95	-0.50	1	2514
12:08:28	17.95	18.00	17.95	-0.50	2	2513
12:08:28	17.95	18.00	17.95	-0.50	2	2511
12:08:28	17.95	18.00	17.95	-0.50	4	2509
12:06:25	17.95	18.00	17.95	-0.50	1	2505
12:05:10	17.90	17.95	17.95	-0.50	1	2504
12:04:59	17.95	18.00	17.95	-0.50	10	2503
12:04:59	17.95	18.00	17.95	-0.50	4	2493
12:04:35	17.95	18.00	17.95	-0.50	1	2489
12:02:14	17.95	18.00	17.95	-0.50	1	2488
12:01:06	17.95	18.00	17.95	-0.50	2	2487
12:00:53	17.95	18.00	17.95	-0.50	2	2485
12:00:00	17.95	18.00	17.95	-0.50	1	2483
11:59:06	17.90	18.00	17.90	-0.55	1	2482
11:58:15	17.95	18.00	17.95	-0.50	1	2481
11:58:12	17.90	18.00	17.90	-0.55	1	2480
11:57:37	17.95	18.00	17.95	-0.50	1	2479
11:57:35	17.95	18.00	17.95	-0.50	2	2478
11:57:18	17.90	18.00	17.90	-0.55	1	2476
11:56:57	17.95	18.00	17.95	-0.50	1	2475
11:56:25	17.95	18.00	17.95	-0.50	2	2474
11:56:25	17.90	18.00	17.90	-0.55	1	2472
11:55:34	17.90	17.95	17.95	-0.50	1	2471
11:55:31	17.90	17.95	17.90	-0.55	1	2470
11:55:08	17.90	17.95	17.95	-0.50	2	2469
11:54:37	17.90	17.95	17.90	-0.55	1	2467
11:54:00	17.95	18.00	17.95	-0.50	6	2466
11:54:00	17.95	18.00	17.95	-0.50	2	2460
11:53:43	17.95	18.00	17.95	-0.50	1	2458
11:53:03	17.95	18.00	17.95	-0.50	1	2457
11:52:49	17.95	18.00	17.95	-0.50	1	2456
11:51:55	17.95	18.00	17.95	-0.50	1	2455
11:51:30	17.95	18.00	18.00	-0.45	1	2454
11:51:01	17.90	18.00	17.90	-0.55	1	2453
11:50:08	17.90	18.00	17.90	-0.55	1	2452
11:49:14	17.90	18.00	17.90	-0.55	1	2451
11:49:10	17.95	18.00	17.95	-0.50	3	2450
11:49:10	17.95	18.00	17.95	-0.50	1	2447
11:48:56	17.95	18.00	17.95	-0.50	6	2446
11:48:27	17.95	18.00	17.95	-0.50	1	2440
11:48:20	17.90	18.00	17.90	-0.55	1	2439
11:48:00	17.95	18.00	17.95	-0.50	1	2438
11:47:58	17.90	18.00	17.90	-0.55	12	2437
11:47:26	17.90	18.00	17.90	-0.55	1	2425
11:47:01	17.95	18.00	17.95	-0.50	4	2424
11:46:32	17.90	18.00	17.90	-0.55	1	2420
11:46:08	17.95	18.00	17.95	-0.50	1	2419
11:45:38	17.95	18.05	17.95	-0.50	1	2418
11:44:58	17.90	18.00	18.00	-0.45	3	2417
11:44:44	17.90	18.00	17.90	-0.55	1	2414
11:44:40	17.95	18.05	17.95	-0.50	3	2413
11:44:40	17.95	18.05	17.95	-0.50	3	2410
11:44:24	17.95	18.05	17.95	-0.50	12	2407
11:43:50	17.95	18.05	17.95	-0.50	1	2395
11:43:31	17.95	18.00	18.00	-0.45	1	2394
11:43:21	17.95	18.00	18.00	-0.45	1	2393
11:43:13	17.95	18.05	17.95	-0.50	7	2392
11:42:57	17.95	18.05	17.95	-0.50	1	2385
11:42:03	17.95	18.05	17.95	-0.50	1	2384
11:41:09	17.95	18.05	17.95	-0.50	1	2383
11:40:15	17.95	18.05	17.95	-0.50	1	2382
11:39:21	17.95	18.05	17.95	-0.50	1	2381
11:38:29	17.95	18.00	18.05	-0.40	1	2380
11:38:29	17.95	18.00	18.00	-0.45	1	2379
11:38:27	17.95	18.00	17.95	-0.50	1	2378
11:37:33	17.95	18.00	17.95	-0.50	1	2377
11:37:29	17.95	18.00	18.00	-0.45	10	2376
11:36:40	17.95	18.00	17.95	-0.50	1	2366
11:35:59	17.95	18.00	17.95	-0.50	1	2365
11:35:58	17.95	18.00	18.00	-0.45	5	2364
11:35:46	17.95	18.00	17.95	-0.50	1	2359
11:34:52	17.95	18.00	17.95	-0.50	1	2358
11:34:06	17.95	18.00	17.95	-0.50	1	2357
11:33:58	17.95	18.00	17.95	-0.50	1	2356
11:33:04	17.95	18.00	17.95	-0.50	1	2355
11:32:10	17.95	18.00	17.95	-0.50	1	2354
11:31:58	17.95	18.00	17.95	-0.50	2	2353
11:31:16	17.95	18.00	17.95	-0.50	1	2351
11:30:23	17.95	18.00	17.95	-0.50	1	2350
11:29:29	17.90	18.00	17.90	-0.55	1	2349
11:29:04	17.95	18.00	17.95	-0.50	1	2348
11:29:04	17.95	18.00	17.95	-0.50	5	2347
11:28:53	17.90	17.95	17.95	-0.50	5	2342
11:28:35	17.95	18.00	17.95	-0.50	5	2337
11:28:35	17.90	18.00	17.90	-0.55	1	2332
11:28:16	17.90	17.95	17.95	-0.50	1	2331
11:28:08	17.90	17.95	17.95	-0.50	2	2330
11:28:08	17.90	17.95	17.90	-0.55	1	2328
11:27:41	17.90	18.00	17.90	-0.55	1	2327
11:27:40	17.90	18.00	17.90	-0.55	2	2326
11:27:40	17.90	18.00	17.90	-0.55	3	2324
11:27:40	17.95	18.00	17.95	-0.50	1	2321
11:27:35	17.90	18.00	17.90	-0.55	3	2320
11:27:24	17.95	18.00	17.95	-0.50	5	2317
11:27:01	17.90	18.00	17.90	-0.55	4	2312
11:26:47	17.90	18.00	17.90	-0.55	1	2308
11:26:43	17.95	18.00	17.95	-0.50	1	2307
11:26:43	17.90	17.95	17.95	-0.50	1	2306
11:26:39	17.95	18.00	17.95	-0.50	1	2305
11:26:25	17.95	18.00	17.95	-0.50	12	2304
11:25:53	17.95	18.00	17.95	-0.50	1	2292
11:25:13	17.95	18.00	17.95	-0.50	1	2291
11:24:59	17.95	18.00	17.95	-0.50	1	2290
11:24:44	17.95	18.00	17.95	-0.50	1	2289
11:24:39	17.95	18.00	17.95	-0.50	1	2288
11:24:37	17.95	18.00	17.95	-0.50	1	2287
11:24:33	17.95	18.00	17.95	-0.50	1	2286
11:24:17	17.95	18.00	17.95	-0.50	5	2285
11:24:16	17.95	18.00	18.00	-0.45	1	2280
11:24:06	17.95	18.00	17.95	-0.50	1	2279
11:23:44	17.95	18.00	18.00	-0.45	1	2278
11:23:37	18.00	18.05	18.00	-0.45	9	2277
11:23:37	18.00	18.05	18.00	-0.45	1	2268
11:23:21	17.95	18.05	17.95	-0.50	15	2267
11:23:12	17.95	18.05	17.95	-0.50	1	2252
11:23:01	18.00	18.05	18.00	-0.45	2	2251
11:22:56	17.95	18.00	18.00	-0.45	5	2249
11:22:18	17.95	18.00	17.95	-0.50	1	2244
11:22:14	18.00	18.05	18.00	-0.45	1	2243
11:22:14	18.00	18.05	18.00	-0.45	1	2242
11:21:27	18.00	18.05	18.00	-0.45	2	2241
11:21:27	17.95	18.00	18.00	-0.45	1	2239
11:21:24	17.95	18.00	17.95	-0.50	1	2238
11:20:30	17.95	18.00	17.95	-0.50	1	2237
11:19:36	17.95	18.05	17.95	-0.50	1	2236
11:19:19	17.95	18.05	17.95	-0.50	1	2235
11:18:42	17.95	18.05	17.95	-0.50	1	2234
11:17:49	17.95	18.05	17.95	-0.50	1	2233
11:16:55	17.95	18.05	17.95	-0.50	1	2232
11:16:17	17.95	18.05	17.95	-0.50	1	2231
11:16:17	18.00	18.10	18.00	-0.45	1	2230
11:16:17	17.95	18.00	18.00	-0.45	7	2229
11:16:16	17.95	18.00	17.95	-0.50	10	2222
11:16:13	17.95	18.00	17.95	-0.50	2	2212
11:16:01	17.95	18.00	17.95	-0.50	1	2210
11:16:00	18.00	18.10	18.00	-0.45	28	2209
11:15:07	18.00	18.10	18.00	-0.45	1	2181
11:14:40	18.00	18.05	18.05	-0.40	2	2180
11:14:13	18.00	18.05	18.00	-0.45	1	2178
11:13:49	18.05	18.10	18.05	-0.40	1	2177
11:13:49	18.05	18.15	18.05	-0.40	6	2176
11:13:49	18.05	18.15	18.05	-0.40	2	2170
11:13:19	18.05	18.15	18.05	-0.40	1	2168
11:13:03	18.05	18.15	18.05	-0.40	5	2167
11:12:25	18.05	18.15	18.05	-0.40	1	2162
11:11:32	18.05	18.10	18.05	-0.40	1	2161
11:10:38	18.05	18.15	18.05	-0.40	1	2160
11:09:56	18.05	18.15	18.05	-0.40	10	2159
11:09:47	18.05	18.15	18.05	-0.40	3	2149
11:09:44	18.05	18.15	18.05	-0.40	1	2146
11:09:22	18.05	18.10	18.05	-0.40	1	2145
11:08:50	18.05	18.10	18.05	-0.40	1	2144
11:07:56	18.05	18.10	18.05	-0.40	1	2143
11:07:02	18.05	18.10	18.05	-0.40	1	2142
11:06:08	18.05	18.10	18.05	-0.40	1	2141
11:05:47	18.05	18.10	18.05	-0.40	1	2140
11:05:15	18.05	18.10	18.05	-0.40	1	2139
11:05:06	18.10	18.15	18.10	-0.35	1	2138
11:04:21	18.10	18.20	18.10	-0.35	1	2137
11:04:19	18.10	18.15	18.15	-0.30	1	2136
11:04:11	18.10	18.15	18.15	-0.30	1	2135
11:03:57	18.10	18.15	18.15	-0.30	1	2134
11:03:52	18.10	18.15	18.15	-0.30	4	2133
11:03:27	18.10	18.20	18.10	-0.35	1	2129
11:03:25	18.10	18.15	18.15	-0.30	9	2128
11:03:25	18.10	18.15	18.15	-0.30	1	2119
11:03:19	18.10	18.15	18.15	-0.30	1	2118
11:03:01	18.15	18.20	18.15	-0.30	1	2117
11:03:00	18.15	18.20	18.15	-0.30	1	2116
11:02:53	18.15	18.20	18.15	-0.30	1	2115
11:02:42	18.15	18.20	18.15	-0.30	1	2114
11:02:38	18.10	18.15	18.15	-0.30	1	2113
11:02:36	18.10	18.15	18.15	-0.30	7	2112
11:02:33	18.05	18.15	18.05	-0.40	1	2105
11:01:39	18.10	18.15	18.10	-0.35	1	2104
11:00:45	18.05	18.15	18.05	-0.40	1	2103
10:59:52	18.05	18.15	18.05	-0.40	1	2102
10:59:45	18.05	18.10	18.10	-0.35	1	2101
10:59:45	18.00	18.10	18.10	-0.35	6	2100
10:59:37	18.00	18.05	18.05	-0.40	1	2094
10:59:37	18.00	18.05	18.05	-0.40	1	2093
10:58:58	18.05	18.10	18.05	-0.40	1	2092
10:58:04	18.05	18.10	18.05	-0.40	1	2091
10:57:10	18.00	18.10	18.00	-0.45	1	2090
10:56:16	18.00	18.10	18.00	-0.45	1	2089
10:55:22	18.00	18.10	18.00	-0.45	1	2088
10:54:28	18.00	18.10	18.00	-0.45	1	2087
10:54:10	18.00	18.10	18.00	-0.45	1	2086
10:53:35	18.00	18.10	18.00	-0.45	1	2085
10:53:06	18.05	18.15	18.05	-0.40	5	2084
10:52:41	18.05	18.15	18.05	-0.40	1	2079
10:51:47	18.05	18.15	18.05	-0.40	1	2078
10:51:38	18.00	18.10	18.15	-0.30	6	2077
10:51:38	18.00	18.10	18.10	-0.35	4	2071
10:51:03	18.00	18.10	18.00	-0.45	1	2067
10:50:52	18.00	18.10	18.00	-0.45	1	2066
10:50:32	18.00	18.10	18.00	-0.45	1	2065
10:50:15	18.05	18.10	18.00	-0.45	27	2064
10:50:15	18.05	18.10	18.05	-0.40	1	2037
10:49:58	18.05	18.10	18.05	-0.40	1	2036
10:49:23	18.00	18.05	18.05	-0.40	3	2035
10:49:10	18.05	18.10	18.05	-0.40	2	2032
10:49:04	18.05	18.10	18.05	-0.40	1	2030
10:48:34	18.05	18.10	18.05	-0.40	1	2029
10:48:10	18.00	18.10	18.00	-0.45	1	2028
10:47:48	18.05	18.10	18.05	-0.40	2	2027
10:47:31	18.05	18.10	18.05	-0.40	1	2025
10:47:17	18.00	18.10	18.00	-0.45	1	2024
10:46:23	18.00	18.10	18.00	-0.45	1	2023
10:45:55	18.05	18.15	18.05	-0.40	17	2022
10:45:29	18.05	18.15	18.05	-0.40	1	2005
10:44:35	18.05	18.15	18.05	-0.40	1	2004
10:43:41	18.05	18.15	18.05	-0.40	1	2003
10:43:30	18.10	18.15	18.10	-0.35	2	2002
10:43:23	18.10	18.15	18.10	-0.35	1	2000
10:43:09	18.05	18.10	18.10	-0.35	4	1999
10:42:56	18.05	18.10	18.10	-0.35	1	1995
10:42:47	18.05	18.10	18.05	-0.40	1	1994
10:42:22	18.05	18.10	18.05	-0.40	1	1993
10:42:22	18.00	18.05	18.05	-0.40	10	1992
10:42:14	18.00	18.05	18.05	-0.40	5	1982
10:41:53	18.00	18.05	18.00	-0.45	1	1977
10:41:22	17.95	18.00	18.00	-0.45	10	1976
10:41:14	17.95	18.00	18.00	-0.45	1	1966
10:41:00	17.95	18.00	17.95	-0.50	1	1965
10:40:16	17.90	17.95	17.95	-0.50	3	1964
10:40:16	17.95	18.00	17.95	-0.50	7	1961
10:40:06	17.90	18.00	17.90	-0.55	1	1954
10:39:21	17.95	18.00	17.95	-0.50	1	1953
10:39:13	17.95	18.00	17.95	-0.50	2	1952
10:39:12	17.90	18.00	17.90	-0.55	1	1950
10:39:12	17.90	17.95	17.95	-0.50	1	1949
10:39:09	17.90	17.95	17.95	-0.50	1	1948
10:38:59	17.95	18.05	17.95	-0.50	84	1947
10:38:30	18.00	18.05	18.00	-0.45	1	1863
10:38:25	17.95	18.05	17.95	-0.50	1	1862
10:38:18	17.95	18.05	17.95	-0.50	1	1861
10:38:17	18.00	18.05	18.00	-0.45	2	1860
10:38:10	18.00	18.05	18.00	-0.45	1	1858
10:38:10	18.00	18.05	18.00	-0.45	1	1857
10:38:10	18.00	18.05	18.00	-0.45	1	1856
10:38:10	17.95	18.00	18.00	-0.45	9	1855
10:38:09	17.95	18.00	17.95	-0.50	1	1846
10:37:24	17.95	18.00	17.95	-0.50	1	1845
10:37:16	17.95	18.00	17.95	-0.50	5	1844
10:36:30	17.95	18.00	17.95	-0.50	1	1839
10:36:21	17.95	18.00	18.00	-0.45	1	1838
10:36:19	18.00	18.05	18.00	-0.45	1	1837
10:36:09	18.00	18.05	18.00	-0.45	2	1836
10:36:06	18.00	18.05	18.00	-0.45	1	1834
10:35:43	18.00	18.05	18.00	-0.45	1	1833
10:35:39	18.00	18.05	18.00	-0.45	1	1832
10:35:36	17.95	18.05	17.95	-0.50	1	1831
10:35:17	18.00	18.05	18.00	-0.45	1	1830
10:35:15	18.00	18.05	18.00	-0.45	1	1829
10:35:13	18.00	18.05	18.00	-0.45	1	1828
10:35:11	18.00	18.05	18.00	-0.45	1	1827
10:35:09	18.00	18.05	18.00	-0.45	1	1826
10:35:06	18.00	18.05	18.00	-0.45	1	1825
10:34:43	17.95	18.05	17.95	-0.50	1	1824
10:34:36	18.00	18.05	18.00	-0.45	3	1823
10:33:50	17.95	18.00	18.00	-0.45	1	1820
10:33:49	17.95	18.00	17.95	-0.50	1	1819
10:33:44	17.95	18.00	18.00	-0.45	1	1818
10:33:43	17.95	18.00	18.00	-0.45	3	1817
10:33:40	17.95	18.00	18.00	-0.45	1	1814
10:33:37	17.95	18.00	18.00	-0.45	1	1813
10:33:33	17.95	18.00	18.00	-0.45	1	1812
10:33:29	17.95	18.00	18.00	-0.45	1	1811
10:33:26	17.95	18.00	18.00	-0.45	1	1810
10:33:23	17.95	18.00	18.00	-0.45	2	1809
10:33:22	17.95	18.00	18.00	-0.45	1	1807
10:33:17	17.95	18.00	18.00	-0.45	1	1806
10:32:55	17.95	18.00	17.95	-0.50	1	1805
10:32:01	17.95	18.00	17.95	-0.50	1	1804
10:31:40	17.95	18.00	17.95	-0.50	1	1803
10:31:35	17.95	18.00	17.95	-0.50	10	1802
10:31:07	17.95	18.05	17.95	-0.50	1	1792
10:31:04	18.00	18.05	18.00	-0.45	1	1791
10:30:14	18.00	18.05	18.00	-0.45	1	1790
10:30:13	17.95	18.05	17.95	-0.50	1	1789
10:29:57	18.00	18.05	18.00	-0.45	1	1788
10:29:51	18.00	18.05	18.00	-0.45	5	1787
10:29:36	17.95	18.05	17.95	-0.50	10	1782
10:29:24	18.00	18.05	18.00	-0.45	5	1772
10:29:22	17.95	18.00	18.00	-0.45	1	1767
10:29:19	17.95	18.00	17.95	-0.50	1	1766
10:28:53	17.95	18.00	18.00	-0.45	1	1765
10:28:42	18.00	18.05	18.00	-0.45	2	1764
10:28:42	18.00	18.05	18.00	-0.45	1	1762
10:28:26	17.95	18.05	17.95	-0.50	1	1761
10:28:09	18.00	18.05	18.00	-0.45	1	1760
10:28:01	18.00	18.05	18.00	-0.45	1	1759
10:28:00	17.95	18.00	18.00	-0.45	1	1758
10:27:36	17.95	18.00	18.00	-0.45	1	1757
10:27:32	17.95	18.00	17.95	-0.50	1	1756
10:27:23	17.95	18.00	18.00	-0.45	2	1755
10:27:20	18.00	18.10	18.00	-0.45	2	1753
10:27:03	17.95	18.00	18.00	-0.45	1	1751
10:26:54	18.00	18.10	18.00	-0.45	3	1750
10:26:54	18.00	18.10	18.00	-0.45	1	1747
10:26:54	18.00	18.10	18.00	-0.45	9	1746
10:26:54	18.05	18.10	18.05	-0.40	1	1737
10:26:47	18.00	18.10	18.00	-0.45	1	1736
10:26:45	18.00	18.05	18.05	-0.40	1	1735
10:26:38	18.00	18.05	18.00	-0.45	1	1734
10:26:31	17.95	18.00	18.00	-0.45	5	1733
10:26:24	17.95	18.00	18.00	-0.45	10	1728
10:26:17	17.95	18.00	17.95	-0.50	1	1718
10:25:44	17.95	18.00	17.95	-0.50	1	1717
10:25:44	18.00	18.05	18.00	-0.45	53	1716
10:25:30	18.05	18.10	18.05	-0.40	25	1663
10:24:50	18.05	18.15	18.05	-0.40	1	1638
10:24:37	18.05	18.15	18.05	-0.40	1	1637
10:23:56	18.05	18.15	18.05	-0.40	1	1636
10:23:03	18.05	18.15	18.05	-0.40	1	1635
10:22:09	18.05	18.15	18.05	-0.40	1	1634
10:22:06	18.05	18.15	18.05	-0.40	1	1633
10:21:15	18.05	18.15	18.05	-0.40	1	1632
10:20:38	18.05	18.15	18.05	-0.40	1	1631
10:20:21	18.00	18.10	18.00	-0.45	1	1630
10:20:09	18.00	18.10	18.00	-0.45	10	1629
10:19:56	17.95	18.05	18.05	-0.40	10	1619
10:19:54	17.95	18.00	18.00	-0.45	1	1609
10:19:54	18.00	18.10	18.00	-0.45	87	1608
10:19:27	18.00	18.10	18.00	-0.45	1	1521
10:19:17	18.00	18.05	18.05	-0.40	1	1520
10:19:17	18.05	18.15	18.05	-0.40	42	1519
10:18:35	18.05	18.15	18.05	-0.40	5	1477
10:18:33	18.05	18.15	18.05	-0.40	1	1472
10:17:39	18.05	18.15	18.05	-0.40	1	1471
10:16:46	18.05	18.10	18.05	-0.40	1	1470
10:16:39	18.10	18.15	18.10	-0.35	46	1469
10:16:28	18.15	18.25	18.15	-0.30	4	1423
10:16:28	18.15	18.20	18.20	-0.25	3	1419
10:15:52	18.15	18.20	18.15	-0.30	1	1416
10:14:58	18.15	18.20	18.15	-0.30	1	1415
10:14:48	18.15	18.20	18.20	-0.25	1	1414
10:14:31	18.15	18.20	18.15	-0.30	1	1413
10:14:04	18.10	18.20	18.10	-0.35	1	1412
10:13:27	18.10	18.20	18.10	-0.35	1	1411
10:13:10	18.10	18.20	18.10	-0.35	1	1410
10:12:16	18.10	18.15	18.10	-0.35	1	1409
10:12:06	18.05	18.10	18.10	-0.35	1	1408
10:11:51	18.00	18.05	18.10	-0.35	8	1407
10:11:51	18.00	18.05	18.05	-0.40	2	1399
10:11:48	18.00	18.05	18.00	-0.45	4	1397
10:11:43	18.00	18.05	18.00	-0.45	1	1393
10:11:36	18.05	18.10	18.00	-0.45	14	1392
10:11:36	18.05	18.10	18.05	-0.40	16	1378
10:11:29	18.05	18.10	18.05	-0.40	1	1362
10:11:22	18.05	18.10	18.05	-0.40	7	1361
10:11:22	18.05	18.10	18.05	-0.40	1	1354
10:11:20	18.05	18.10	18.05	-0.40	15	1353
10:11:17	18.05	18.10	18.10	-0.35	5	1338
10:11:03	18.10	18.15	18.10	-0.35	1	1333
10:11:01	18.05	18.10	18.10	-0.35	5	1332
10:10:43	18.05	18.10	18.05	-0.40	1	1327
10:10:39	18.05	18.10	18.10	-0.35	1	1326
10:10:29	18.05	18.10	18.05	-0.40	1	1325
10:09:54	18.05	18.10	18.10	-0.35	2	1324
10:09:46	18.05	18.10	18.10	-0.35	5	1322
10:09:37	18.05	18.15	18.05	-0.40	2	1317
10:09:37	18.05	18.15	18.05	-0.40	2	1315
10:09:37	18.10	18.15	18.10	-0.35	1	1313
10:09:37	18.10	18.15	18.10	-0.35	1	1312
10:09:35	18.05	18.15	18.05	-0.40	1	1311
10:09:31	18.10	18.20	18.10	-0.35	4	1310
10:09:31	18.10	18.20	18.10	-0.35	2	1306
10:09:09	18.10	18.20	18.20	-0.25	1	1304
10:08:51	18.10	18.20	18.20	-0.25	1	1303
10:08:41	18.10	18.20	18.10	-0.35	1	1302
10:08:12	18.05	18.15	18.15	-0.30	1	1301
10:08:03	18.05	18.15	18.05	-0.40	5	1300
10:07:47	18.05	18.10	18.05	-0.40	1	1295
10:07:41	18.00	18.05	18.05	-0.40	2	1294
10:07:38	18.00	18.05	18.05	-0.40	1	1292
10:07:38	18.05	18.10	18.00	-0.45	34	1291
10:07:38	18.05	18.10	18.05	-0.40	16	1257
10:07:02	18.05	18.10	18.05	-0.40	2	1241
10:06:53	18.05	18.15	18.05	-0.40	1	1239
10:06:48	18.05	18.10	18.10	-0.35	1	1238
10:06:35	18.05	18.10	18.05	-0.40	4	1237
10:06:14	18.05	18.10	18.05	-0.40	10	1233
10:06:10	18.05	18.10	18.05	-0.40	1	1223
10:06:08	18.05	18.10	18.10	-0.35	1	1222
10:06:04	18.05	18.10	18.05	-0.40	6	1221
10:05:59	18.05	18.10	18.05	-0.40	1	1215
10:05:52	18.10	18.15	18.10	-0.35	34	1214
10:05:18	18.10	18.20	18.10	-0.35	2	1180
10:05:17	18.10	18.20	18.10	-0.35	2	1178
10:05:06	18.10	18.15	18.10	-0.35	1	1176
10:05:05	18.10	18.15	18.15	-0.30	1	1175
10:04:32	18.15	18.25	18.15	-0.30	33	1174
10:04:12	18.15	18.25	18.15	-0.30	1	1141
10:03:41	18.20	18.25	18.20	-0.25	3	1140
10:03:33	18.15	18.25	18.15	-0.30	10	1137
10:03:31	18.20	18.25	18.20	-0.25	5	1127
10:03:18	18.15	18.25	18.15	-0.30	1	1122
10:02:24	18.15	18.25	18.15	-0.30	1	1121
10:02:13	18.20	18.25	18.20	-0.25	1	1120
10:01:50	18.20	18.25	18.20	-0.25	10	1119
10:01:42	18.15	18.25	18.15	-0.30	2	1109
10:01:30	18.15	18.25	18.15	-0.30	1	1107
10:00:49	18.20	18.25	18.20	-0.25	1	1106
10:00:36	18.15	18.25	18.15	-0.30	1	1105
10:00:13	18.15	18.20	18.20	-0.25	1	1104
09:59:42	18.20	18.25	18.20	-0.25	1	1103
09:59:15	18.20	18.25	18.20	-0.25	4	1102
09:58:59	18.25	18.30	18.25	-0.20	6	1098
09:58:59	18.25	18.30	18.25	-0.20	2	1092
09:58:59	18.15	18.25	18.25	-0.20	7	1090
09:58:49	18.15	18.25	18.15	-0.30	1	1083
09:58:22	18.15	18.20	18.20	-0.25	1	1082
09:57:55	18.15	18.20	18.15	-0.30	1	1081
09:57:42	18.15	18.20	18.15	-0.30	1	1080
09:57:01	18.15	18.25	18.15	-0.30	1	1079
09:56:50	18.10	18.15	18.15	-0.30	2	1078
09:56:50	18.15	18.25	18.15	-0.30	22	1076
09:56:48	18.15	18.25	18.15	-0.30	1	1054
09:56:23	18.15	18.25	18.15	-0.30	1	1053
09:56:07	18.15	18.25	18.15	-0.30	1	1052
09:55:41	18.20	18.25	18.20	-0.25	1	1051
09:55:41	18.15	18.20	18.20	-0.25	1	1050
09:55:13	18.20	18.25	18.20	-0.25	4	1049
09:55:13	18.20	18.25	18.20	-0.25	1	1045
09:54:49	18.20	18.30	18.20	-0.25	2	1044
09:54:23	18.15	18.20	18.20	-0.25	1	1042
09:54:19	18.15	18.30	18.15	-0.30	1	1041
09:53:37	18.20	18.25	18.20	-0.25	1	1040
09:53:34	18.15	18.25	18.15	-0.30	1	1039
09:53:31	18.15	18.25	18.15	-0.30	1	1038
09:53:26	18.20	18.30	18.20	-0.25	13	1037
09:53:26	18.20	18.30	18.20	-0.25	1	1024
09:52:32	18.20	18.30	18.20	-0.25	1	1023
09:52:02	18.20	18.30	18.20	-0.25	1	1022
09:51:38	18.15	18.25	18.15	-0.30	1	1021
09:51:37	18.15	18.20	18.20	-0.25	17	1020
09:51:37	18.10	18.15	18.15	-0.30	41	1003
09:51:37	18.15	18.20	18.15	-0.30	1	962
09:51:28	18.10	18.20	18.20	-0.25	2	961
09:51:24	18.10	18.15	18.15	-0.30	1	959
09:51:24	18.15	18.20	18.15	-0.30	23	958
09:51:04	18.20	18.25	18.20	-0.25	6	935
09:50:58	18.20	18.25	18.20	-0.25	7	929
09:50:58	18.20	18.25	18.20	-0.25	4	922
09:50:44	18.20	18.30	18.20	-0.25	1	918
09:50:19	18.20	18.30	18.20	-0.25	10	917
09:50:07	18.25	18.30	18.25	-0.20	1	907
09:50:07	18.25	18.30	18.25	-0.20	1	906
09:50:03	18.20	18.30	18.20	-0.25	2	905
09:49:51	18.20	18.30	18.20	-0.25	7	903
09:49:50	18.20	18.30	18.20	-0.25	1	896
09:49:22	18.25	18.30	18.25	-0.20	1	895
09:49:20	18.25	18.30	18.25	-0.20	2	894
09:49:20	18.25	18.30	18.25	-0.20	1	892
09:49:18	18.20	18.25	18.30	-0.15	1	891
09:49:18	18.20	18.25	18.25	-0.20	2	890
09:49:00	18.25	18.30	18.25	-0.20	9	888
09:48:56	18.25	18.30	18.25	-0.20	1	879
09:48:52	18.30	18.35	18.30	-0.15	1	878
09:48:52	18.25	18.30	18.35	-0.10	1	877
09:48:52	18.25	18.30	18.30	-0.15	6	876
09:48:33	18.20	18.30	18.30	-0.15	3	870
09:48:13	18.20	18.30	18.30	-0.15	2	867
09:48:02	18.20	18.30	18.20	-0.25	1	865
09:47:49	18.20	18.30	18.20	-0.25	4	864
09:47:43	18.20	18.25	18.20	-0.25	2	860
09:47:43	18.20	18.30	18.20	-0.25	10	858
09:47:39	18.25	18.30	18.25	-0.20	1	848
09:47:09	18.20	18.30	18.20	-0.25	1	847
09:46:57	18.20	18.25	18.20	-0.25	3	846
09:46:52	18.20	18.25	18.20	-0.25	1	843
09:46:42	18.20	18.25	18.20	-0.25	1	842
09:46:40	18.20	18.25	18.20	-0.25	5	841
09:46:36	18.20	18.30	18.20	-0.25	15	836
09:46:34	18.25	18.30	18.25	-0.20	1	821
09:46:28	18.20	18.30	18.20	-0.25	5	820
09:46:24	18.25	18.30	18.25	-0.20	1	815
09:46:24	18.25	18.30	18.25	-0.20	1	814
09:46:24	18.20	18.30	18.20	-0.25	1	813
09:46:20	18.20	18.30	18.20	-0.25	4	812
09:46:14	18.20	18.30	18.20	-0.25	1	808
09:46:11	18.20	18.25	18.25	-0.20	5	807
09:46:06	18.20	18.25	18.25	-0.20	1	802
09:46:04	18.20	18.25	18.25	-0.20	3	801
09:45:30	18.25	18.30	18.25	-0.20	8	798
09:45:30	18.25	18.30	18.25	-0.20	4	790
09:45:25	18.25	18.30	18.30	-0.15	1	786
09:45:20	18.25	18.30	18.25	-0.20	1	785
09:44:33	18.30	18.35	18.30	-0.15	1	784
09:44:26	18.30	18.35	18.30	-0.15	1	783
09:43:32	18.30	18.35	18.30	-0.15	1	782
09:43:14	18.25	18.30	18.35	-0.10	1	781
09:43:14	18.25	18.30	18.30	-0.15	2	780
09:42:38	18.25	18.30	18.25	-0.20	1	778
09:42:29	18.25	18.30	18.30	-0.15	1	777
09:41:52	18.20	18.25	18.25	-0.20	1	776
09:41:52	18.20	18.25	18.30	-0.15	1	775
09:41:52	18.20	18.25	18.25	-0.20	1	774
09:41:52	18.20	18.25	18.25	-0.20	4	773
09:41:52	18.25	18.30	18.25	-0.20	20	769
09:41:44	18.25	18.30	18.25	-0.20	1	749
09:41:31	18.25	18.30	18.30	-0.15	3	748
09:41:07	18.30	18.35	18.30	-0.15	27	745
09:40:51	18.30	18.40	18.30	-0.15	1	718
09:40:23	18.35	18.45	18.35	-0.10	11	717
09:39:57	18.35	18.45	18.35	-0.10	1	706
09:39:41	18.40	18.45	18.40	-0.05	1	705
09:39:18	18.40	18.50	18.40	-0.05	2	704
09:39:18	18.35	18.40	18.40	-0.05	2	702
09:39:14	18.40	18.50	18.40	-0.05	2	700
09:39:03	18.40	18.50	18.40	-0.05	1	698
09:39:02	18.40	18.50	18.40	-0.05	1	697
09:38:55	18.40	18.50	18.40	-0.05	1	696
09:38:26	18.35	18.40	18.40	-0.05	2	695
09:38:09	18.35	18.40	18.35	-0.10	1	693
09:37:58	18.40	18.50	18.35	-0.10	16	692
09:37:58	18.40	18.50	18.40	-0.05	6	676
09:37:57	18.40	18.45	18.45	0	3	670
09:37:51	18.40	18.45	18.40	-0.05	1	667
09:37:34	18.40	18.50	18.40	-0.05	1	666
09:37:34	18.40	18.45	18.40	-0.05	9	665
09:37:16	18.45	18.50	18.45	0	2	656
09:37:15	18.45	18.50	18.45	0	1	654
09:37:04	18.45	18.50	18.45	0	1	653
09:37:04	18.45	18.50	18.45	0	1	652
09:36:22	18.45	18.50	18.45	0	1	651
09:36:21	18.40	18.50	18.40	-0.05	1	650
09:36:02	18.40	18.45	18.45	0	3	649
09:35:28	18.40	18.50	18.40	-0.05	1	646
09:34:34	18.40	18.50	18.40	-0.05	1	645
09:34:21	18.40	18.45	18.45	0	1	644
09:33:45	18.40	18.50	18.40	-0.05	1	643
09:33:40	18.40	18.50	18.40	-0.05	1	642
09:33:21	18.40	18.50	18.40	-0.05	1	641
09:33:21	18.40	18.50	18.40	-0.05	2	640
09:33:21	18.35	18.40	18.40	-0.05	1	638
09:33:21	18.35	18.40	18.40	-0.05	30	637
09:33:21	18.35	18.40	18.40	-0.05	5	607
09:33:20	18.35	18.40	18.35	-0.10	1	602
09:33:13	18.35	18.40	18.40	-0.05	2	601
09:33:08	18.35	18.40	18.40	-0.05	3	599
09:32:55	18.40	18.50	18.40	-0.05	1	596
09:32:55	18.45	18.50	18.45	0	1	595
09:32:55	18.35	18.45	18.45	0	4	594
09:32:46	18.35	18.45	18.35	-0.10	1	590
09:32:25	18.35	18.45	18.35	-0.10	1	589
09:32:25	18.40	18.50	18.40	-0.05	1	588
09:31:52	18.35	18.45	18.35	-0.10	1	587
09:31:29	18.40	18.45	18.40	-0.05	3	586
09:31:29	18.35	18.40	18.40	-0.05	2	583
09:31:19	18.35	18.40	18.40	-0.05	1	581
09:31:00	18.40	18.50	18.40	-0.05	2	580
09:31:00	18.40	18.50	18.40	-0.05	1	578
09:31:00	18.40	18.50	18.40	-0.05	3	577
09:31:00	18.45	18.50	18.45	0	1	574
09:30:58	18.40	18.50	18.40	-0.05	1	573
09:30:54	18.40	18.50	18.40	-0.05	3	572
09:30:28	18.40	18.50	18.40	-0.05	1	569
09:30:28	18.40	18.45	18.50	+0.05	2	568
09:30:28	18.40	18.45	18.45	0	3	566
09:30:06	18.45	18.50	18.45	0	1	563
09:30:05	18.40	18.50	18.40	-0.05	1	562
09:29:43	18.45	18.50	18.45	0	2	561
09:29:22	18.40	18.50	18.50	+0.05	2	559
09:29:11	18.40	18.50	18.40	-0.05	1	557
09:28:48	18.40	18.55	18.40	-0.05	1	556
09:28:48	18.45	18.50	18.45	0	1	555
09:28:42	18.40	18.45	18.45	0	2	554
09:28:19	18.40	18.45	18.45	0	1	552
09:28:17	18.40	18.45	18.40	-0.05	1	551
09:28:01	18.40	18.45	18.45	0	1	550
09:27:59	18.40	18.45	18.40	-0.05	1	549
09:27:36	18.40	18.45	18.45	0	2	548
09:27:23	18.40	18.45	18.40	-0.05	1	546
09:27:04	18.40	18.45	18.40	-0.05	1	545
09:27:04	18.40	18.45	18.40	-0.05	10	544
09:26:29	18.35	18.45	18.35	-0.10	1	534
09:26:23	18.35	18.40	18.40	-0.05	1	533
09:26:23	18.45	18.50	18.45	0	1	532
09:26:23	18.45	18.50	18.45	0	1	531
09:26:06	18.40	18.50	18.40	-0.05	1	530
09:25:46	18.35	18.40	18.40	-0.05	1	529
09:25:46	18.40	18.50	18.40	-0.05	10	528
09:25:35	18.40	18.50	18.40	-0.05	1	518
09:25:28	18.45	18.50	18.45	0	1	517
09:25:28	18.45	18.50	18.45	0	1	516
09:24:58	18.45	18.50	18.45	0	1	515
09:24:41	18.40	18.50	18.40	-0.05	1	514
09:24:04	18.45	18.50	18.45	0	1	513
09:24:04	18.40	18.45	18.45	0	6	512
09:23:48	18.40	18.45	18.40	-0.05	1	506
09:22:54	18.40	18.50	18.40	-0.05	1	505
09:22:54	18.40	18.50	18.40	-0.05	1	504
09:22:44	18.40	18.50	18.40	-0.05	1	503
09:22:44	18.40	18.50	18.40	-0.05	10	502
09:22:09	18.45	18.50	18.45	0	1	492
09:22:02	18.45	18.50	18.45	0	1	491
09:22:00	18.40	18.50	18.40	-0.05	1	490
09:21:06	18.40	18.50	18.40	-0.05	1	489
09:21:00	18.40	18.50	18.40	-0.05	1	488
09:20:12	18.40	18.50	18.40	-0.05	1	487
09:20:07	18.40	18.50	18.40	-0.05	2	486
09:20:03	18.35	18.40	18.40	-0.05	1	484
09:19:59	18.45	18.50	18.45	0	2	483
09:19:59	18.35	18.40	18.45	0	7	481
09:19:59	18.35	18.40	18.40	-0.05	1	474
09:19:58	18.40	18.50	18.40	-0.05	5	473
09:19:50	18.35	18.40	18.40	-0.05	1	468
09:19:43	18.35	18.40	18.40	-0.05	1	467
09:19:27	18.40	18.50	18.40	-0.05	9	466
09:19:27	18.40	18.50	18.40	-0.05	15	457
09:19:18	18.40	18.50	18.40	-0.05	1	442
09:18:15	18.40	18.50	18.40	-0.05	2	441
09:18:15	18.45	18.55	18.45	0	17	439
09:17:41	18.50	18.55	18.50	+0.05	5	422
09:17:34	18.50	18.55	18.50	+0.05	1	417
09:17:33	18.50	18.55	18.55	+0.10	5	416
09:17:31	18.50	18.55	18.50	+0.05	1	411
09:16:48	18.50	18.60	18.50	+0.05	1	410
09:16:48	18.50	18.55	18.55	+0.10	3	409
09:16:48	18.50	18.55	18.55	+0.10	10	406
09:16:37	18.50	18.55	18.50	+0.05	1	396
09:16:32	18.50	18.55	18.50	+0.05	1	395
09:16:24	18.50	18.55	18.50	+0.05	3	394
09:15:54	18.50	18.55	18.55	+0.10	1	391
09:15:45	18.50	18.55	18.50	+0.05	1	390
09:15:45	18.50	18.55	18.50	+0.05	10	389
09:15:43	18.50	18.55	18.50	+0.05	1	379
09:15:05	18.50	18.55	18.50	+0.05	1	378
09:15:05	18.45	18.50	18.50	+0.05	2	377
09:14:57	18.50	18.55	18.50	+0.05	1	375
09:14:49	18.50	18.55	18.50	+0.05	1	374
09:14:30	18.45	18.50	18.50	+0.05	2	373
09:14:23	18.45	18.50	18.45	0	1	371
09:13:55	18.45	18.55	18.45	0	1	370
09:12:10	18.45	18.50	18.45	0	1	369
09:12:10	18.50	18.55	18.50	+0.05	4	368
09:12:08	18.45	18.55	18.45	0	1	364
09:11:20	18.50	18.55	18.50	+0.05	4	363
09:11:14	18.50	18.55	18.50	+0.05	1	359
09:10:20	18.45	18.50	18.45	0	1	358
09:10:06	18.45	18.50	18.45	0	1	357
09:10:01	18.40	18.50	18.40	-0.05	1	356
09:10:00	18.40	18.50	18.40	-0.05	2	355
09:09:57	18.45	18.50	18.45	0	1	353
09:09:49	18.45	18.50	18.45	0	2	352
09:09:46	18.45	18.50	18.45	0	2	350
09:09:32	18.40	18.50	18.40	-0.05	4	348
09:09:26	18.40	18.50	18.40	-0.05	1	344
09:09:15	18.40	18.50	18.40	-0.05	1	343
09:09:15	18.40	18.55	18.40	-0.05	3	342
09:08:56	18.50	18.55	18.50	+0.05	1	339
09:08:56	18.45	18.55	18.45	0	1	338
09:08:56	18.50	18.60	18.45	0	4	337
09:08:56	18.50	18.60	18.50	+0.05	5	333
09:08:50	18.45	18.55	18.55	+0.10	2	328
09:08:43	18.40	18.55	18.55	+0.10	5	326
09:07:38	18.40	18.45	18.40	-0.05	1	321
09:07:06	18.35	18.40	18.40	-0.05	1	320
09:07:02	18.35	18.40	18.40	-0.05	5	319
09:06:45	18.35	18.40	18.40	-0.05	1	314
09:06:45	18.35	18.40	18.35	-0.10	1	313
09:05:51	18.35	18.40	18.35	-0.10	1	312
09:05:43	18.35	18.40	18.35	-0.10	2	311
09:05:43	18.35	18.40	18.35	-0.10	2	309
09:05:43	18.40	18.50	18.40	-0.05	13	307
09:05:41	18.40	18.50	18.40	-0.05	1	294
09:05:41	18.45	18.55	18.45	0	13	293
09:05:41	18.50	18.55	18.50	+0.05	2	280
09:05:17	18.50	18.55	18.60	+0.15	2	278
09:05:17	18.50	18.55	18.55	+0.10	3	276
09:05:17	18.45	18.55	18.45	0	1	273
09:05:17	18.50	18.60	18.50	+0.05	2	272
09:05:06	18.55	18.60	18.55	+0.10	6	270
09:05:06	18.55	18.60	18.55	+0.10	1	264
09:04:58	18.50	18.55	18.55	+0.10	3	263
09:04:57	18.50	18.55	18.50	+0.05	1	260
09:04:30	18.50	18.55	18.50	+0.05	1	259
09:04:20	18.40	18.45	18.45	0	1	258
09:04:08	18.40	18.45	18.45	0	1	257
09:04:05	18.40	18.45	18.45	0	1	256
09:04:05	18.40	18.45	18.45	0	1	255
09:04:03	18.45	18.50	18.45	0	1	254
09:04:03	18.45	18.50	18.45	0	1	253
09:04:00	18.45	18.50	18.50	+0.05	1	252
09:03:55	18.45	18.50	18.45	0	1	251
09:03:55	18.45	18.50	18.45	0	10	250
09:03:52	18.45	18.50	18.45	0	1	240
09:03:44	18.50	18.55	18.50	+0.05	21	239
09:03:44	18.55	18.60	18.55	+0.10	1	218
09:03:33	18.60	18.65	18.60	+0.15	1	217
09:03:24	18.55	18.65	18.55	+0.10	1	216
09:03:20	18.55	18.60	18.60	+0.15	1	215
09:03:09	18.60	18.65	18.60	+0.15	1	214
09:03:02	18.60	18.65	18.65	+0.20	1	213
09:03:00	18.60	18.65	18.60	+0.15	1	212
09:02:54	18.60	18.65	18.65	+0.20	2	211
09:02:54	18.65	18.70	18.65	+0.20	2	209
09:02:53	18.65	18.70	18.65	+0.20	1	207
09:02:52	18.65	18.70	18.65	+0.20	2	206
09:02:48	18.60	18.65	18.65	+0.20	10	204
09:02:46	18.60	18.65	18.65	+0.20	1	194
09:02:46	18.60	18.65	18.65	+0.20	1	193
09:02:38	18.65	18.70	18.65	+0.20	2	192
09:02:36	18.65	18.70	18.70	+0.25	1	190
09:02:30	18.65	18.70	18.65	+0.20	1	189
09:02:29	18.65	18.70	18.70	+0.25	1	188
09:02:26	18.65	18.70	18.70	+0.25	2	187
09:02:18	18.55	18.65	18.65	+0.20	1	185
09:02:15	18.60	18.70	18.60	+0.15	1	184
09:02:12	18.60	18.65	18.70	+0.25	3	183
09:02:12	18.60	18.65	18.65	+0.20	2	180
09:02:09	18.55	18.65	18.65	+0.20	5	178
09:02:05	18.55	18.60	18.65	+0.20	1	173
09:02:05	18.55	18.60	18.60	+0.15	1	172
09:02:01	18.60	18.65	18.60	+0.15	1	171
09:02:00	18.60	18.65	18.60	+0.15	5	170
09:01:55	18.65	18.70	18.65	+0.20	1	165
09:01:53	18.60	18.70	18.60	+0.15	4	164
09:01:52	18.60	18.70	18.70	+0.25	1	160
09:01:46	18.65	18.70	18.65	+0.20	10	159
09:01:42	18.60	18.65	18.65	+0.20	1	149
09:01:42	18.65	18.70	18.65	+0.20	1	148
09:01:37	18.60	18.65	18.65	+0.20	1	147
09:01:31	18.60	18.65	18.65	+0.20	1	146
09:01:30	18.65	18.70	18.65	+0.20	10	145
09:01:27	18.70	18.75	18.70	+0.25	2	135
09:01:22	18.70	18.80	18.70	+0.25	1	133
09:01:20	18.65	18.80	18.80	+0.35	6	132
09:01:13	18.65	18.70	18.70	+0.25	1	126
09:01:13	18.75	18.80	18.70	+0.25	1	125
09:01:13	18.75	18.80	18.75	+0.30	1	124
09:01:10	18.65	18.80	18.80	+0.35	1	123
09:01:10	18.65	18.75	18.80	+0.35	3	122
09:01:10	18.65	18.75	18.75	+0.30	7	119
09:01:10	18.65	18.75	18.75	+0.30	1	112
09:01:09	18.70	18.75	18.70	+0.25	1	111
09:01:07	18.65	18.75	18.75	+0.30	4	110
09:01:06	18.65	18.70	18.70	+0.25	1	106
09:01:04	18.65	18.75	18.75	+0.30	1	105
09:01:04	18.65	18.75	18.75	+0.30	3	104
09:01:00	18.70	18.75	18.70	+0.25	1	101
09:00:57	18.65	18.75	18.75	+0.30	2	100
09:00:57	18.65	18.70	18.70	+0.25	11	98
09:00:56	18.60	18.70	18.70	+0.25	2	87
09:00:56	18.55	18.65	18.65	+0.20	1	85
09:00:56	18.55	18.65	18.65	+0.20	5	84
09:00:54	18.50	18.60	18.60	+0.15	5	79
09:00:52	18.50	18.60	18.60	+0.15	1	74
09:00:52	18.50	18.60	18.60	+0.15	1	73
09:00:52	18.50	18.60	18.60	+0.15	5	72
09:00:47	18.45	18.55	18.55	+0.10	1	67
09:00:20	18.45	18.55	18.55	+0.10	1	66
09:00:20	18.50	18.55	18.50	+0.05	1	65
09:00:20	18.45	18.55	18.55	+0.10	1	64
09:00:20	18.40	18.50	18.50	+0.05	1	63
09:00:20	18.35	18.45	18.45	0	2	62
09:00:20	18.30	18.45	18.45	0	5	60
09:00:00	18.30	18.40	18.30	-0.15	1	55
09:00:00	18.30	18.35	18.35	-0.10	2	54
09:00:00	--	--	18.35	-0.10	22	52

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 (256G)

MyCard 5000點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

Samsung Galaxy S26 Ultra (12G/512G)

PChome 購物儲值10,000元

AirTag (2ND GENERATION) 4 PACK

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Samsung Galaxy S26 Ultra (12G/256G)

統一超商10000元虛擬商品卡

緯創林憲銘：AI需求穩定　供應...

裕融企業攜手租賃公會　導入租...

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

‧補足物流最後一哩路　全家結盟...
‧前行員挪用清算款297萬元　金管...
‧離岸風電3-3期調整　經部：解約...

加密貨幣

比特幣BTC	61606.01	3,043.57	5.20%
以太幣ETH	1696.48	126.57	8.06%
瑞波幣XRP	1.09	0.05	4.97%
比特幣現金BCH	218.74	19.25	9.65%
萊特幣LTC	43.40	1.52	3.63%
卡達幣ADA	0.159781	0.02	10.84%
波場幣TRX	0.317911	0.00	0.94%
恆星幣XLM	0.200654	0.01	6.35%

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。