最新[公告] 資拓宏宇:公告本公司董事長訂定現金股利除息基準日相關事宜熱門[公告] 博弘:公告本公司股東常會全面改選董事

更新報價

中　工 (2515) 建材營造上市威京集團

13.25 ▼-0.05 -0.38% 1.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	8,824	13.25	270	13.30	17	13.15	13.45	13.15	13.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	13.25	13.30	13.25	-0.05	13	8824
13:30:00	13.25	13.30	13.25	-0.05	326	8811
13:24:45	13.25	13.30	13.25	-0.05	1	8485
13:24:45	13.25	13.30	13.30	0	1	8484
13:24:45	13.25	13.30	13.30	0	6	8483
13:24:45	13.25	13.30	13.30	0	4	8477
13:24:45	13.30	13.35	13.30	0	15	8473
13:24:39	13.30	13.35	13.30	0	1	8458
13:24:32	13.30	13.35	13.30	0	1	8457
13:24:31	13.30	13.35	13.30	0	50	8456
13:24:29	13.30	13.35	13.30	0	2	8406
13:24:27	13.30	13.35	13.35	+0.05	1	8404
13:24:26	13.30	13.35	13.30	0	1	8403
13:24:05	13.30	13.35	13.35	+0.05	1	8402
13:23:49	13.30	13.35	13.30	0	1	8401
13:23:44	13.30	13.35	13.30	0	1	8400
13:23:42	13.30	13.35	13.30	0	1	8399
13:23:33	13.30	13.35	13.30	0	1	8398
13:23:27	13.30	13.35	13.35	+0.05	10	8397
13:23:03	13.30	13.35	13.35	+0.05	2	8387
13:23:02	13.30	13.35	13.30	0	1	8385
13:23:02	13.30	13.35	13.30	0	40	8384
13:22:56	13.30	13.35	13.30	0	4	8344
13:22:42	13.30	13.35	13.30	0	1	8340
13:22:41	13.30	13.35	13.30	0	5	8339
13:22:32	13.30	13.35	13.30	0	1	8334
13:22:32	13.30	13.35	13.30	0	1	8333
13:22:27	13.30	13.35	13.30	0	2	8332
13:22:22	13.30	13.35	13.30	0	10	8330
13:22:11	13.30	13.35	13.30	0	1	8320
13:22:11	13.30	13.35	13.35	+0.05	1	8319
13:22:11	13.30	13.35	13.30	0	1	8318
13:22:11	13.30	13.35	13.30	0	4	8317
13:22:11	13.30	13.35	13.35	+0.05	5	8313
13:22:10	13.30	13.35	13.35	+0.05	20	8308
13:21:58	13.30	13.35	13.35	+0.05	5	8288
13:21:09	13.30	13.35	13.30	0	1	8283
13:20:54	13.30	13.35	13.30	0	2	8282
13:20:34	13.30	13.35	13.35	+0.05	9	8280
13:20:30	13.30	13.35	13.30	0	1	8271
13:20:28	13.30	13.35	13.35	+0.05	1	8270
13:20:14	13.30	13.35	13.30	0	5	8269
13:20:00	13.30	13.35	13.30	0	2	8264
13:19:56	13.30	13.35	13.30	0	4	8262
13:19:26	13.30	13.35	13.30	0	1	8258
13:19:22	13.30	13.35	13.35	+0.05	10	8257
13:19:12	13.30	13.35	13.30	0	1	8247
13:19:11	13.30	13.35	13.30	0	10	8246
13:18:42	13.30	13.35	13.30	0	3	8236
13:18:38	13.30	13.35	13.30	0	1	8233
13:18:35	13.30	13.35	13.30	0	10	8232
13:18:20	13.30	13.35	13.30	0	1	8222
13:17:42	13.30	13.35	13.30	0	4	8221
13:16:56	13.30	13.35	13.30	0	1	8217
13:16:50	13.30	13.35	13.30	0	5	8216
13:16:24	13.30	13.35	13.30	0	1	8211
13:16:22	13.30	13.35	13.30	0	15	8210
13:16:03	13.30	13.35	13.30	0	1	8195
13:15:31	13.30	13.35	13.35	+0.05	2	8194
13:15:07	13.30	13.35	13.30	0	1	8192
13:15:03	13.30	13.35	13.30	0	1	8191
13:15:00	13.30	13.35	13.30	0	1	8190
13:14:48	13.30	13.35	13.30	0	1	8189
13:13:51	13.30	13.35	13.30	0	6	8188
13:12:54	13.30	13.35	13.30	0	1	8182
13:12:21	13.30	13.35	13.30	0	5	8181
13:11:20	13.30	13.35	13.30	0	15	8176
13:11:14	13.30	13.35	13.30	0	10	8161
13:11:10	13.30	13.35	13.30	0	2	8151
13:11:06	13.30	13.35	13.30	0	5	8149
13:10:53	13.30	13.35	13.30	0	3	8144
13:10:47	13.30	13.35	13.30	0	3	8141
13:10:42	13.30	13.35	13.30	0	50	8138
13:10:40	13.30	13.35	13.30	0	2	8088
13:10:22	13.30	13.35	13.30	0	5	8086
13:10:21	13.30	13.35	13.30	0	1	8081
13:09:56	13.30	13.35	13.30	0	1	8080
13:09:55	13.30	13.35	13.30	0	20	8079
13:09:24	13.30	13.35	13.30	0	62	8059
13:09:24	13.30	13.35	13.30	0	39	7997
13:09:17	13.30	13.35	13.30	0	1	7958
13:09:15	13.30	13.35	13.30	0	2	7957
13:09:02	13.30	13.35	13.30	0	1	7955
13:07:51	13.30	13.35	13.30	0	6	7954
13:07:40	13.30	13.35	13.30	0	1	7948
13:07:38	13.30	13.35	13.30	0	1	7947
13:07:36	13.30	13.35	13.30	0	1	7946
13:06:55	13.30	13.35	13.30	0	1	7945
13:06:37	13.30	13.35	13.30	0	2	7944
13:06:30	13.30	13.35	13.30	0	16	7942
13:06:24	13.30	13.35	13.30	0	6	7926
13:06:12	13.30	13.35	13.30	0	4	7920
13:06:04	13.30	13.35	13.30	0	12	7916
13:05:56	13.30	13.35	13.30	0	1	7904
13:05:42	13.30	13.35	13.30	0	9	7903
13:05:28	13.30	13.35	13.35	+0.05	1	7894
13:05:17	13.30	13.35	13.35	+0.05	2	7893
13:05:06	13.30	13.35	13.30	0	1	7891
13:04:51	13.30	13.35	13.35	+0.05	5	7890
13:04:44	13.30	13.35	13.30	0	3	7885
13:04:14	13.30	13.35	13.35	+0.05	1	7882
13:04:04	13.30	13.35	13.30	0	1	7881
13:02:15	13.30	13.35	13.35	+0.05	10	7880
13:01:24	13.30	13.35	13.30	0	3	7870
13:00:47	13.30	13.35	13.35	+0.05	2	7867
12:59:50	13.30	13.35	13.35	+0.05	9	7865
12:59:46	13.30	13.35	13.30	0	6	7856
12:58:29	13.30	13.35	13.35	+0.05	3	7850
12:58:25	13.30	13.35	13.35	+0.05	2	7847
12:58:01	13.30	13.35	13.35	+0.05	1	7845
12:56:54	13.30	13.35	13.35	+0.05	2	7844
12:56:41	13.30	13.35	13.35	+0.05	5	7842
12:56:07	13.30	13.35	13.35	+0.05	1	7837
12:56:06	13.35	13.40	13.35	+0.05	37	7836
12:56:06	13.30	13.35	13.35	+0.05	1	7799
12:55:54	13.30	13.35	13.35	+0.05	13	7798
12:55:53	13.35	13.40	13.35	+0.05	67	7785
12:55:53	13.35	13.40	13.35	+0.05	10	7718
12:55:50	13.35	13.40	13.35	+0.05	30	7708
12:55:10	13.35	13.40	13.35	+0.05	1	7678
12:55:00	13.35	13.40	13.35	+0.05	4	7677
12:54:38	13.35	13.40	13.35	+0.05	3	7673
12:54:38	13.35	13.40	13.35	+0.05	1	7670
12:54:14	13.35	13.40	13.35	+0.05	1	7669
12:53:35	13.35	13.40	13.35	+0.05	1	7668
12:53:31	13.35	13.40	13.35	+0.05	1	7667
12:53:24	13.35	13.40	13.35	+0.05	10	7666
12:52:53	13.35	13.40	13.35	+0.05	4	7656
12:52:30	13.35	13.40	13.35	+0.05	5	7652
12:51:46	13.35	13.40	13.35	+0.05	1	7647
12:51:09	13.35	13.40	13.35	+0.05	2	7646
12:49:42	13.35	13.40	13.35	+0.05	1	7644
12:49:06	13.35	13.40	13.35	+0.05	1	7643
12:46:57	13.35	13.40	13.40	+0.10	6	7642
12:45:57	13.35	13.40	13.40	+0.10	20	7636
12:45:38	13.30	13.35	13.35	+0.05	32	7616
12:45:05	13.30	13.35	13.35	+0.05	20	7584
12:45:03	13.30	13.35	13.35	+0.05	9	7564
12:45:02	13.30	13.35	13.35	+0.05	1	7555
12:45:02	13.35	13.40	13.35	+0.05	12	7554
12:44:45	13.30	13.35	13.35	+0.05	1	7542
12:44:28	13.30	13.35	13.35	+0.05	5	7541
12:44:13	13.30	13.35	13.35	+0.05	1	7536
12:44:13	13.30	13.35	13.35	+0.05	2	7535
12:43:56	13.30	13.35	13.35	+0.05	79	7533
12:42:59	13.30	13.35	13.35	+0.05	1	7454
12:41:54	13.30	13.35	13.35	+0.05	7	7453
12:41:54	13.30	13.35	13.35	+0.05	1	7446
12:41:16	13.35	13.40	13.30	0	4	7445
12:41:16	13.35	13.40	13.35	+0.05	1	7441
12:41:13	13.30	13.35	13.35	+0.05	2	7440
12:41:06	13.30	13.35	13.35	+0.05	14	7438
12:40:56	13.30	13.35	13.35	+0.05	2	7424
12:40:55	13.35	13.40	13.40	+0.10	2	7422
12:40:55	13.30	13.35	13.35	+0.05	55	7420
12:40:55	13.30	13.35	13.35	+0.05	11	7365
12:40:55	13.30	13.35	13.35	+0.05	10	7354
12:39:54	13.30	13.35	13.30	0	3	7344
12:39:24	13.30	13.35	13.35	+0.05	1	7341
12:39:12	13.30	13.35	13.35	+0.05	2	7340
12:39:06	13.30	13.35	13.35	+0.05	1	7338
12:39:04	13.30	13.35	13.35	+0.05	1	7337
12:38:25	13.30	13.35	13.35	+0.05	1	7336
12:38:25	13.35	13.40	13.35	+0.05	2	7335
12:38:17	13.35	13.40	13.35	+0.05	1	7333
12:38:14	13.35	13.40	13.35	+0.05	70	7332
12:37:43	13.35	13.40	13.35	+0.05	1	7262
12:37:43	13.35	13.40	13.35	+0.05	100	7261
12:37:00	13.35	13.40	13.40	+0.10	30	7161
12:34:27	13.35	13.40	13.40	+0.10	1	7131
12:32:28	13.35	13.40	13.40	+0.10	24	7130
12:32:27	13.35	13.40	13.40	+0.10	9	7106
12:32:27	13.35	13.40	13.40	+0.10	8	7097
12:32:27	13.35	13.40	13.40	+0.10	24	7089
12:32:27	13.35	13.40	13.40	+0.10	14	7065
12:32:27	13.35	13.40	13.40	+0.10	31	7051
12:32:27	13.35	13.40	13.40	+0.10	22	7020
12:31:15	13.35	13.40	13.40	+0.10	20	6998
12:30:19	13.35	13.40	13.35	+0.05	1	6978
12:30:19	13.35	13.40	13.35	+0.05	5	6977
12:29:45	13.35	13.40	13.40	+0.10	2	6972
12:28:41	13.35	13.40	13.40	+0.10	5	6970
12:28:32	13.35	13.40	13.35	+0.05	1	6965
12:27:50	13.35	13.40	13.40	+0.10	1	6964
12:27:21	13.35	13.40	13.40	+0.10	1	6963
12:27:20	13.35	13.40	13.35	+0.05	1	6962
12:26:58	13.35	13.40	13.40	+0.10	1	6961
12:26:56	13.35	13.40	13.35	+0.05	5	6960
12:26:43	13.35	13.40	13.40	+0.10	1	6955
12:25:27	13.35	13.40	13.40	+0.10	3	6954
12:24:59	13.35	13.40	13.35	+0.05	1	6951
12:24:50	13.30	13.35	13.35	+0.05	1	6950
12:24:45	13.30	13.40	13.30	0	3	6949
12:24:28	13.30	13.40	13.40	+0.10	4	6946
12:22:43	13.30	13.35	13.35	+0.05	10	6942
12:21:23	13.30	13.35	13.35	+0.05	1	6932
12:21:23	13.30	13.35	13.35	+0.05	19	6931
12:21:19	13.35	13.40	13.35	+0.05	1	6912
12:20:36	13.35	13.40	13.35	+0.05	3	6911
12:20:32	13.35	13.40	13.35	+0.05	2	6908
12:20:29	13.35	13.40	13.35	+0.05	10	6906
12:20:17	13.35	13.40	13.35	+0.05	2	6896
12:20:14	13.35	13.40	13.35	+0.05	2	6894
12:20:00	13.35	13.40	13.35	+0.05	5	6892
12:19:45	13.35	13.40	13.35	+0.05	2	6887
12:19:35	13.35	13.40	13.35	+0.05	4	6885
12:18:35	13.35	13.40	13.35	+0.05	1	6881
12:18:32	13.35	13.40	13.40	+0.10	2	6880
12:17:29	13.35	13.40	13.35	+0.05	5	6878
12:17:27	13.35	13.40	13.35	+0.05	4	6873
12:15:00	13.35	13.40	13.35	+0.05	2	6869
12:14:50	13.35	13.40	13.35	+0.05	5	6867
12:14:07	13.35	13.40	13.35	+0.05	1	6862
12:13:49	13.35	13.40	13.35	+0.05	10	6861
12:13:40	13.35	13.40	13.35	+0.05	1	6851
12:13:22	13.35	13.40	13.40	+0.10	2	6850
12:13:14	13.35	13.40	13.35	+0.05	3	6848
12:11:09	13.35	13.40	13.35	+0.05	1	6845
12:10:56	13.35	13.40	13.40	+0.10	1	6844
12:10:53	13.35	13.40	13.40	+0.10	10	6843
12:09:55	13.35	13.40	13.35	+0.05	2	6833
12:09:53	13.35	13.40	13.35	+0.05	2	6831
12:09:50	13.35	13.40	13.35	+0.05	3	6829
12:09:41	13.35	13.40	13.35	+0.05	5	6826
12:09:39	13.35	13.40	13.40	+0.10	5	6821
12:07:28	13.35	13.40	13.40	+0.10	5	6816
12:07:14	13.30	13.35	13.35	+0.05	1	6811
12:07:14	13.30	13.35	13.35	+0.05	2	6810
12:07:14	13.35	13.40	13.35	+0.05	8	6808
12:06:14	13.35	13.40	13.35	+0.05	1	6800
12:06:14	13.30	13.35	13.35	+0.05	12	6799
12:06:12	13.35	13.40	13.35	+0.05	1	6787
12:06:12	13.35	13.40	13.35	+0.05	30	6786
12:05:40	13.35	13.40	13.40	+0.10	2	6756
12:05:39	13.35	13.40	13.35	+0.05	18	6754
12:05:34	13.35	13.40	13.40	+0.10	15	6736
12:05:21	13.35	13.40	13.35	+0.05	50	6721
12:03:47	13.35	13.40	13.40	+0.10	5	6671
12:03:18	13.35	13.40	13.40	+0.10	30	6666
12:03:02	13.35	13.40	13.35	+0.05	10	6636
12:03:01	13.35	13.40	13.35	+0.05	5	6626
12:02:47	13.35	13.40	13.35	+0.05	50	6621
12:02:22	13.35	13.40	13.35	+0.05	50	6571
12:02:13	13.35	13.40	13.35	+0.05	6	6521
12:01:56	13.35	13.40	13.35	+0.05	8	6515
12:01:33	13.35	13.40	13.35	+0.05	4	6507
12:00:54	13.35	13.40	13.35	+0.05	5	6503
12:00:47	13.35	13.40	13.35	+0.05	5	6498
12:00:22	13.35	13.40	13.35	+0.05	1	6493
12:00:22	13.35	13.40	13.35	+0.05	4	6492
12:00:17	13.35	13.40	13.40	+0.10	2	6488
11:59:25	13.35	13.40	13.35	+0.05	1	6486
11:57:57	13.35	13.40	13.35	+0.05	2	6485
11:57:31	13.35	13.40	13.40	+0.10	1	6483
11:56:57	13.35	13.40	13.35	+0.05	2	6482
11:56:46	13.35	13.40	13.35	+0.05	10	6480
11:56:36	13.35	13.40	13.35	+0.05	5	6470
11:56:27	13.35	13.40	13.40	+0.10	2	6465
11:56:13	13.35	13.40	13.35	+0.05	1	6463
11:55:03	13.35	13.40	13.35	+0.05	1	6462
11:53:36	13.35	13.40	13.40	+0.10	1	6461
11:53:28	13.35	13.40	13.35	+0.05	1	6460
11:52:17	13.35	13.40	13.40	+0.10	1	6459
11:51:43	13.35	13.40	13.35	+0.05	1	6458
11:51:38	13.35	13.40	13.35	+0.05	5	6457
11:50:35	13.35	13.40	13.35	+0.05	1	6452
11:50:21	13.35	13.40	13.35	+0.05	1	6451
11:49:43	13.35	13.40	13.35	+0.05	5	6450
11:49:31	13.35	13.40	13.40	+0.10	2	6445
11:48:07	13.35	13.40	13.40	+0.10	2	6443
11:48:06	13.35	13.40	13.35	+0.05	45	6441
11:47:52	13.35	13.40	13.40	+0.10	5	6396
11:46:56	13.35	13.40	13.40	+0.10	1	6391
11:46:37	13.35	13.40	13.40	+0.10	39	6390
11:46:37	13.40	13.45	13.40	+0.10	61	6351
11:46:36	13.40	13.45	13.40	+0.10	4	6290
11:46:35	13.40	13.45	13.40	+0.10	5	6286
11:46:28	13.40	13.45	13.40	+0.10	100	6281
11:45:59	13.40	13.45	13.40	+0.10	3	6181
11:45:59	13.40	13.45	13.40	+0.10	6	6178
11:45:49	13.40	13.45	13.40	+0.10	3	6172
11:44:45	13.40	13.45	13.40	+0.10	2	6169
11:44:38	13.40	13.45	13.40	+0.10	1	6167
11:44:19	13.35	13.40	13.40	+0.10	1	6166
11:43:31	13.35	13.40	13.40	+0.10	4	6165
11:43:31	13.40	13.45	13.40	+0.10	1	6161
11:43:07	13.40	13.45	13.40	+0.10	2	6160
11:42:55	13.40	13.45	13.40	+0.10	2	6158
11:42:49	13.40	13.45	13.40	+0.10	5	6156
11:42:42	13.40	13.45	13.40	+0.10	3	6151
11:42:36	13.40	13.45	13.40	+0.10	5	6148
11:42:32	13.35	13.40	13.40	+0.10	4	6143
11:42:10	13.35	13.45	13.35	+0.05	10	6139
11:42:00	13.40	13.45	13.40	+0.10	10	6129
11:41:54	13.40	13.45	13.40	+0.10	1	6119
11:41:51	13.40	13.45	13.40	+0.10	2	6118
11:41:43	13.40	13.45	13.40	+0.10	2	6116
11:41:34	13.40	13.45	13.40	+0.10	1	6114
11:41:17	13.40	13.45	13.40	+0.10	20	6113
11:40:58	13.40	13.45	13.40	+0.10	1	6093
11:40:08	13.35	13.40	13.40	+0.10	5	6092
11:39:58	13.35	13.40	13.40	+0.10	2	6087
11:39:18	13.35	13.40	13.40	+0.10	1	6085
11:39:18	13.35	13.40	13.40	+0.10	11	6084
11:39:17	13.40	13.45	13.40	+0.10	89	6073
11:38:18	13.40	13.45	13.45	+0.15	6	5984
11:38:08	13.40	13.45	13.40	+0.10	5	5978
11:38:06	13.40	13.45	13.40	+0.10	1	5973
11:38:06	13.35	13.40	13.40	+0.10	2	5972
11:37:48	13.40	13.45	13.40	+0.10	1	5970
11:37:47	13.40	13.45	13.40	+0.10	1	5969
11:37:44	13.40	13.45	13.40	+0.10	10	5968
11:37:43	13.40	13.45	13.40	+0.10	2	5958
11:37:39	13.40	13.45	13.40	+0.10	5	5956
11:37:23	13.40	13.45	13.40	+0.10	2	5951
11:37:19	13.40	13.45	13.40	+0.10	1	5949
11:37:19	13.40	13.45	13.40	+0.10	30	5948
11:37:11	13.40	13.45	13.40	+0.10	5	5918
11:36:52	13.40	13.45	13.40	+0.10	2	5913
11:36:44	13.40	13.45	13.40	+0.10	20	5911
11:36:27	13.40	13.45	13.40	+0.10	6	5891
11:36:16	13.40	13.45	13.40	+0.10	1	5885
11:36:09	13.40	13.45	13.40	+0.10	5	5884
11:36:03	13.40	13.45	13.40	+0.10	3	5879
11:35:39	13.40	13.45	13.40	+0.10	2	5876
11:35:26	13.40	13.45	13.40	+0.10	2	5874
11:35:22	13.40	13.45	13.40	+0.10	2	5872
11:34:57	13.40	13.45	13.40	+0.10	4	5870
11:34:02	13.40	13.45	13.40	+0.10	1	5866
11:33:34	13.40	13.45	13.45	+0.15	1	5865
11:32:44	13.40	13.45	13.45	+0.15	3	5864
11:32:03	13.40	13.45	13.45	+0.15	1	5861
11:31:28	13.40	13.45	13.45	+0.15	5	5860
11:30:56	13.40	13.45	13.45	+0.15	5	5855
11:30:53	13.40	13.45	13.45	+0.15	5	5850
11:30:51	13.40	13.45	13.45	+0.15	5	5845
11:29:36	13.40	13.45	13.45	+0.15	1	5840
11:29:36	13.40	13.45	13.45	+0.15	5	5839
11:29:31	13.40	13.45	13.40	+0.10	3	5834
11:29:27	13.40	13.45	13.40	+0.10	5	5831
11:29:12	13.40	13.45	13.45	+0.15	1	5826
11:29:12	13.40	13.45	13.45	+0.15	40	5825
11:29:11	13.40	13.45	13.45	+0.15	1	5785
11:29:09	13.40	13.45	13.45	+0.15	5	5784
11:28:56	13.40	13.45	13.45	+0.15	1	5779
11:28:53	13.40	13.45	13.40	+0.10	8	5778
11:28:34	13.40	13.45	13.45	+0.15	1	5770
11:28:34	13.40	13.45	13.45	+0.15	5	5769
11:28:29	13.40	13.45	13.45	+0.15	1	5764
11:27:59	13.40	13.45	13.45	+0.15	8	5763
11:27:57	13.35	13.40	13.40	+0.10	331	5755
11:27:55	13.35	13.40	13.35	+0.05	7	5424
11:27:18	13.35	13.40	13.35	+0.05	5	5417
11:26:46	13.35	13.40	13.35	+0.05	7	5412
11:25:50	13.35	13.40	13.35	+0.05	1	5405
11:25:18	13.35	13.40	13.35	+0.05	10	5404
11:25:14	13.35	13.40	13.35	+0.05	6	5394
11:25:09	13.35	13.40	13.35	+0.05	5	5388
11:24:28	13.35	13.40	13.35	+0.05	1	5383
11:24:05	13.35	13.40	13.35	+0.05	1	5382
11:24:02	13.30	13.35	13.35	+0.05	30	5381
11:23:44	13.35	13.40	13.35	+0.05	1	5351
11:23:12	13.30	13.35	13.35	+0.05	1	5350
11:23:08	13.35	13.40	13.35	+0.05	1	5349
11:22:58	13.35	13.40	13.35	+0.05	4	5348
11:22:27	13.30	13.35	13.35	+0.05	9	5344
11:22:27	13.35	13.40	13.35	+0.05	1	5335
11:21:53	13.35	13.40	13.35	+0.05	40	5334
11:21:04	13.35	13.40	13.35	+0.05	10	5294
11:20:52	13.35	13.40	13.35	+0.05	3	5284
11:20:51	13.35	13.40	13.40	+0.10	3	5281
11:20:10	13.30	13.40	13.40	+0.10	2	5278
11:19:50	13.35	13.40	13.40	+0.10	1	5276
11:19:34	13.30	13.35	13.35	+0.05	3	5275
11:18:11	13.35	13.40	13.30	0	4	5272
11:18:11	13.35	13.40	13.35	+0.05	1	5268
11:17:50	13.35	13.40	13.35	+0.05	2	5267
11:17:26	13.35	13.40	13.35	+0.05	1	5265
11:17:19	13.30	13.35	13.35	+0.05	1	5264
11:16:09	13.35	13.40	13.35	+0.05	1	5263
11:16:04	13.35	13.40	13.35	+0.05	1	5262
11:16:04	13.35	13.40	13.35	+0.05	3	5261
11:16:04	13.35	13.40	13.35	+0.05	1	5258
11:16:04	13.35	13.40	13.35	+0.05	3	5257
11:16:04	13.30	13.35	13.35	+0.05	1	5254
11:15:50	13.35	13.40	13.35	+0.05	1	5253
11:14:57	13.35	13.40	13.35	+0.05	3	5252
11:14:53	13.35	13.40	13.35	+0.05	4	5249
11:14:12	13.30	13.35	13.35	+0.05	5	5245
11:14:12	13.35	13.40	13.35	+0.05	35	5240
11:14:08	13.35	13.40	13.35	+0.05	2	5205
11:12:44	13.35	13.40	13.35	+0.05	1	5203
11:12:14	13.35	13.40	13.40	+0.10	1	5202
11:12:13	13.35	13.40	13.40	+0.10	1	5201
11:11:54	13.35	13.40	13.40	+0.10	1	5200
11:10:43	13.35	13.40	13.40	+0.10	10	5199
11:10:19	13.35	13.40	13.35	+0.05	20	5189
11:10:01	13.35	13.40	13.35	+0.05	1	5169
11:09:36	13.35	13.40	13.40	+0.10	1	5168
11:09:36	13.35	13.40	13.40	+0.10	3	5167
11:09:33	13.35	13.40	13.40	+0.10	8	5164
11:09:01	13.35	13.40	13.40	+0.10	3	5156
11:09:00	13.35	13.40	13.40	+0.10	6	5153
11:07:42	13.35	13.40	13.35	+0.05	1	5147
11:07:36	13.35	13.40	13.40	+0.10	4	5146
11:07:21	13.35	13.40	13.40	+0.10	9	5142
11:07:21	13.35	13.40	13.35	+0.05	1	5133
11:07:05	13.35	13.40	13.40	+0.10	7	5132
11:07:03	13.30	13.35	13.35	+0.05	229	5125
11:07:03	13.30	13.35	13.35	+0.05	1	4896
11:07:03	13.30	13.35	13.35	+0.05	5	4895
11:07:03	13.25	13.30	13.30	0	153	4890
11:06:58	13.25	13.30	13.30	0	3	4737
11:04:45	13.25	13.30	13.30	0	1	4734
11:04:40	13.25	13.30	13.30	0	10	4733
11:04:18	13.25	13.30	13.30	0	1	4723
11:04:10	13.25	13.30	13.30	0	3	4722
11:04:09	13.20	13.25	13.25	-0.05	75	4719
11:04:09	13.20	13.25	13.25	-0.05	40	4644
11:03:39	13.20	13.25	13.20	-0.10	5	4604
11:03:30	13.20	13.25	13.20	-0.10	50	4599
11:03:08	13.20	13.25	13.20	-0.10	4	4549
11:02:31	13.20	13.25	13.20	-0.10	25	4545
11:02:28	13.20	13.25	13.25	-0.05	10	4520
11:02:11	13.20	13.25	13.25	-0.05	1	4510
11:01:22	13.20	13.25	13.25	-0.05	10	4509
11:00:49	13.20	13.25	13.25	-0.05	1	4499
11:00:34	13.20	13.25	13.25	-0.05	3	4498
11:00:17	13.20	13.25	13.25	-0.05	10	4495
11:00:09	13.20	13.25	13.20	-0.10	2	4485
10:59:49	13.20	13.25	13.20	-0.10	5	4483
10:59:48	13.20	13.25	13.25	-0.05	2	4478
10:59:39	13.20	13.25	13.25	-0.05	1	4476
10:59:34	13.20	13.25	13.25	-0.05	3	4475
10:59:18	13.20	13.25	13.25	-0.05	1	4472
10:59:08	13.20	13.25	13.25	-0.05	3	4471
10:59:07	13.20	13.25	13.25	-0.05	1	4468
10:57:11	13.20	13.25	13.25	-0.05	7	4467
10:55:09	13.20	13.25	13.20	-0.10	1	4460
10:54:54	13.20	13.25	13.25	-0.05	4	4459
10:53:39	13.20	13.25	13.20	-0.10	3	4455
10:52:14	13.20	13.25	13.20	-0.10	2	4452
10:52:08	13.20	13.25	13.20	-0.10	2	4450
10:51:47	13.20	13.25	13.20	-0.10	1	4448
10:51:16	13.20	13.25	13.20	-0.10	20	4447
10:50:52	13.20	13.25	13.25	-0.05	2	4427
10:50:51	13.20	13.25	13.20	-0.10	1	4425
10:50:33	13.20	13.25	13.25	-0.05	10	4424
10:49:27	13.20	13.25	13.25	-0.05	1	4414
10:49:03	13.20	13.25	13.25	-0.05	4	4413
10:48:14	13.20	13.25	13.20	-0.10	5	4409
10:48:09	13.20	13.25	13.25	-0.05	5	4404
10:47:38	13.20	13.25	13.25	-0.05	3	4399
10:46:25	13.20	13.25	13.20	-0.10	14	4396
10:45:12	13.20	13.25	13.25	-0.05	2	4382
10:44:16	13.20	13.25	13.25	-0.05	7	4380
10:44:08	13.20	13.25	13.25	-0.05	1	4373
10:43:12	13.20	13.25	13.25	-0.05	2	4372
10:42:15	13.20	13.25	13.20	-0.10	5	4370
10:41:38	13.20	13.25	13.20	-0.10	3	4365
10:41:35	13.20	13.25	13.20	-0.10	1	4362
10:40:52	13.20	13.25	13.20	-0.10	2	4361
10:38:56	13.20	13.25	13.20	-0.10	1	4359
10:37:35	13.20	13.25	13.25	-0.05	1	4358
10:37:14	13.20	13.25	13.20	-0.10	1	4357
10:37:02	13.20	13.25	13.25	-0.05	28	4356
10:36:50	13.20	13.25	13.20	-0.10	1	4328
10:36:50	13.20	13.25	13.20	-0.10	3	4327
10:36:45	13.20	13.25	13.20	-0.10	2	4324
10:36:13	13.20	13.25	13.20	-0.10	6	4322
10:35:20	13.20	13.25	13.20	-0.10	1	4316
10:35:19	13.20	13.25	13.20	-0.10	17	4315
10:35:09	13.20	13.25	13.20	-0.10	1	4298
10:34:32	13.20	13.25	13.25	-0.05	1	4297
10:34:17	13.20	13.25	13.20	-0.10	1	4296
10:33:49	13.20	13.25	13.25	-0.05	1	4295
10:32:17	13.20	13.25	13.25	-0.05	3	4294
10:31:40	13.20	13.25	13.20	-0.10	5	4291
10:31:26	13.20	13.25	13.25	-0.05	8	4286
10:30:24	13.20	13.30	13.20	-0.10	4	4278
10:30:22	13.20	13.30	13.20	-0.10	1	4274
10:30:09	13.20	13.30	13.20	-0.10	50	4273
10:30:07	13.25	13.30	13.25	-0.05	103	4223
10:29:52	13.25	13.30	13.25	-0.05	5	4120
10:29:40	13.25	13.30	13.25	-0.05	1	4115
10:29:36	13.25	13.30	13.30	0	5	4114
10:28:41	13.25	13.30	13.30	0	1	4109
10:28:20	13.25	13.30	13.25	-0.05	127	4108
10:27:39	13.25	13.30	13.30	0	3	3981
10:27:24	13.25	13.30	13.30	0	1	3978
10:25:30	13.25	13.30	13.30	0	1	3977
10:25:16	13.25	13.30	13.30	0	3	3976
10:25:08	13.25	13.30	13.30	0	1	3973
10:24:07	13.25	13.30	13.30	0	1	3972
10:23:49	13.25	13.30	13.30	0	1	3971
10:23:45	13.25	13.30	13.30	0	9	3970
10:23:43	13.25	13.30	13.30	0	3	3961
10:23:35	13.25	13.30	13.25	-0.05	3	3958
10:23:27	13.25	13.30	13.30	0	3	3955
10:22:15	13.25	13.30	13.30	0	2	3952
10:21:22	13.25	13.30	13.30	0	1	3950
10:20:24	13.25	13.30	13.30	0	12	3949
10:20:24	13.20	13.25	13.25	-0.05	95	3937
10:19:08	13.20	13.25	13.25	-0.05	4	3842
10:18:59	13.20	13.25	13.20	-0.10	3	3838
10:18:56	13.20	13.25	13.20	-0.10	4	3835
10:18:51	13.20	13.25	13.20	-0.10	10	3831
10:18:10	13.20	13.25	13.20	-0.10	1	3821
10:18:06	13.20	13.25	13.20	-0.10	5	3820
10:18:05	13.20	13.25	13.20	-0.10	2	3815
10:17:46	13.20	13.25	13.20	-0.10	7	3813
10:17:33	13.20	13.25	13.20	-0.10	4	3806
10:16:20	13.20	13.25	13.25	-0.05	2	3802
10:15:45	13.20	13.25	13.25	-0.05	2	3800
10:15:34	13.20	13.25	13.25	-0.05	1	3798
10:15:18	13.20	13.25	13.20	-0.10	5	3797
10:14:56	13.20	13.25	13.20	-0.10	2	3792
10:14:39	13.20	13.25	13.25	-0.05	3	3790
10:14:20	13.20	13.25	13.25	-0.05	1	3787
10:14:14	13.20	13.25	13.20	-0.10	1	3786
10:14:04	13.20	13.25	13.20	-0.10	1	3785
10:13:49	13.20	13.25	13.20	-0.10	5	3784
10:13:35	13.20	13.25	13.25	-0.05	1	3779
10:13:20	13.20	13.25	13.25	-0.05	1	3778
10:12:22	13.25	13.30	13.25	-0.05	77	3777
10:12:22	13.25	13.30	13.25	-0.05	4	3700
10:12:17	13.25	13.30	13.25	-0.05	1	3696
10:11:51	13.25	13.30	13.25	-0.05	1	3695
10:09:45	13.25	13.30	13.25	-0.05	100	3694
10:09:44	13.25	13.30	13.30	0	1	3594
10:09:25	13.25	13.30	13.30	0	1	3593
10:09:17	13.25	13.30	13.30	0	3	3592
10:09:14	13.25	13.30	13.30	0	3	3589
10:09:04	13.25	13.30	13.30	0	20	3586
10:09:03	13.25	13.30	13.30	0	1	3566
10:08:59	13.25	13.30	13.30	0	1	3565
10:08:52	13.25	13.30	13.25	-0.05	1	3564
10:08:42	13.25	13.30	13.30	0	1	3563
10:08:35	13.25	13.30	13.30	0	3	3562
10:08:32	13.25	13.30	13.30	0	10	3559
10:08:30	13.25	13.30	13.30	0	10	3549
10:07:58	13.25	13.30	13.30	0	2	3539
10:07:52	13.30	13.35	13.30	0	128	3537
10:07:49	13.30	13.35	13.30	0	4	3409
10:07:49	13.30	13.35	13.30	0	4	3405
10:06:53	13.30	13.35	13.35	+0.05	3	3401
10:06:00	13.30	13.35	13.35	+0.05	1	3398
10:04:39	13.30	13.35	13.35	+0.05	2	3397
10:04:00	13.30	13.35	13.35	+0.05	3	3395
10:03:52	13.30	13.35	13.35	+0.05	1	3392
10:03:22	13.30	13.35	13.35	+0.05	2	3391
10:02:59	13.30	13.35	13.35	+0.05	2	3389
10:02:52	13.35	13.40	13.35	+0.05	55	3387
10:02:10	13.35	13.40	13.35	+0.05	1	3332
10:01:42	13.35	13.40	13.40	+0.10	1	3331
09:59:33	13.35	13.40	13.35	+0.05	2	3330
09:58:45	13.35	13.40	13.35	+0.05	30	3328
09:57:52	13.35	13.40	13.35	+0.05	2	3298
09:57:44	13.40	13.45	13.40	+0.10	38	3296
09:57:39	13.40	13.45	13.40	+0.10	2	3258
09:57:37	13.40	13.45	13.40	+0.10	1	3256
09:57:36	13.40	13.45	13.40	+0.10	2	3255
09:57:01	13.40	13.45	13.40	+0.10	2	3253
09:56:45	13.40	13.45	13.40	+0.10	1	3251
09:56:43	13.40	13.45	13.40	+0.10	1	3250
09:55:55	13.40	13.45	13.40	+0.10	4	3249
09:55:48	13.40	13.45	13.40	+0.10	23	3245
09:55:48	13.40	13.45	13.40	+0.10	40	3222
09:55:40	13.40	13.45	13.40	+0.10	1	3182
09:55:34	13.40	13.45	13.40	+0.10	4	3181
09:55:21	13.40	13.45	13.40	+0.10	1	3177
09:54:54	13.40	13.45	13.40	+0.10	1	3176
09:54:16	13.40	13.45	13.40	+0.10	5	3175
09:54:08	13.40	13.45	13.40	+0.10	1	3170
09:53:50	13.40	13.45	13.45	+0.15	10	3169
09:53:47	13.40	13.45	13.45	+0.15	1	3159
09:53:36	13.40	13.45	13.45	+0.15	2	3158
09:53:33	13.40	13.45	13.45	+0.15	1	3156
09:53:19	13.40	13.45	13.45	+0.15	1	3155
09:53:14	13.40	13.45	13.45	+0.15	2	3154
09:53:14	13.35	13.40	13.40	+0.10	254	3152
09:53:06	13.35	13.40	13.40	+0.10	62	2898
09:52:55	13.35	13.40	13.40	+0.10	5	2836
09:52:54	13.35	13.40	13.40	+0.10	20	2831
09:52:46	13.35	13.40	13.35	+0.05	1	2811
09:52:31	13.35	13.40	13.35	+0.05	1	2810
09:52:27	13.35	13.40	13.35	+0.05	3	2809
09:51:45	13.35	13.40	13.35	+0.05	2	2806
09:51:36	13.35	13.40	13.35	+0.05	3	2804
09:51:26	13.35	13.40	13.35	+0.05	1	2801
09:50:38	13.35	13.40	13.35	+0.05	1	2800
09:50:37	13.35	13.40	13.40	+0.10	1	2799
09:50:37	13.35	13.40	13.40	+0.10	20	2798
09:49:51	13.35	13.40	13.40	+0.10	2	2778
09:49:30	13.35	13.40	13.40	+0.10	1	2776
09:49:17	13.35	13.40	13.40	+0.10	26	2775
09:49:12	13.35	13.40	13.40	+0.10	3	2749
09:49:12	13.30	13.35	13.35	+0.05	312	2746
09:49:12	13.30	13.35	13.35	+0.05	28	2434
09:48:08	13.30	13.35	13.30	0	1	2406
09:47:48	13.30	13.35	13.30	0	6	2405
09:47:07	13.30	13.35	13.30	0	1	2399
09:46:46	13.30	13.35	13.30	0	3	2398
09:45:44	13.30	13.35	13.30	0	1	2395
09:45:08	13.30	13.35	13.35	+0.05	1	2394
09:45:06	13.30	13.35	13.30	0	3	2393
09:44:58	13.30	13.35	13.30	0	15	2390
09:44:46	13.30	13.35	13.30	0	1	2375
09:44:32	13.30	13.35	13.30	0	20	2374
09:44:22	13.30	13.35	13.30	0	3	2354
09:44:22	13.30	13.35	13.30	0	10	2351
09:43:32	13.25	13.30	13.30	0	1	2341
09:43:32	13.25	13.30	13.30	0	1	2340
09:43:32	13.25	13.30	13.30	0	99	2339
09:43:32	13.30	13.35	13.30	0	1	2240
09:43:22	13.30	13.35	13.30	0	20	2239
09:43:05	13.25	13.30	13.30	0	42	2219
09:42:53	13.25	13.30	13.30	0	12	2177
09:42:52	13.25	13.30	13.30	0	1	2165
09:42:51	13.25	13.30	13.30	0	1	2164
09:42:51	13.25	13.30	13.30	0	41	2163
09:42:51	13.30	13.35	13.30	0	159	2122
09:41:38	13.30	13.35	13.35	+0.05	2	1963
09:41:32	13.30	13.35	13.30	0	1	1961
09:41:19	13.30	13.35	13.30	0	1	1960
09:41:19	13.30	13.35	13.30	0	5	1959
09:41:03	13.30	13.35	13.30	0	5	1954
09:40:28	13.30	13.35	13.35	+0.05	1	1949
09:40:17	13.35	13.40	13.35	+0.05	5	1948
09:39:40	13.35	13.40	13.35	+0.05	5	1943
09:39:29	13.35	13.40	13.35	+0.05	1	1938
09:39:17	13.30	13.40	13.40	+0.10	1	1937
09:39:17	13.35	13.40	13.35	+0.05	36	1936
09:39:06	13.35	13.40	13.35	+0.05	1	1900
09:39:02	13.35	13.40	13.35	+0.05	1	1899
09:38:15	13.35	13.40	13.35	+0.05	4	1898
09:38:12	13.35	13.40	13.35	+0.05	1	1894
09:38:12	13.35	13.40	13.40	+0.10	10	1893
09:37:24	13.35	13.40	13.35	+0.05	1	1883
09:36:58	13.35	13.40	13.35	+0.05	5	1882
09:36:01	13.30	13.35	13.35	+0.05	20	1877
09:35:49	13.30	13.35	13.35	+0.05	1	1857
09:35:36	13.30	13.35	13.35	+0.05	13	1856
09:35:36	13.35	13.40	13.35	+0.05	14	1843
09:35:23	13.30	13.35	13.35	+0.05	1	1829
09:35:23	13.30	13.35	13.35	+0.05	11	1828
09:34:55	13.30	13.35	13.35	+0.05	1	1817
09:34:55	13.30	13.35	13.35	+0.05	1	1816
09:34:51	13.30	13.35	13.35	+0.05	2	1815
09:34:30	13.30	13.35	13.35	+0.05	1	1813
09:34:30	13.35	13.40	13.35	+0.05	3	1812
09:34:15	13.35	13.40	13.35	+0.05	5	1809
09:34:14	13.35	13.40	13.35	+0.05	1	1804
09:34:05	13.35	13.40	13.35	+0.05	1	1803
09:33:54	13.35	13.40	13.35	+0.05	10	1802
09:33:28	13.35	13.40	13.35	+0.05	1	1792
09:33:02	13.35	13.40	13.35	+0.05	4	1791
09:32:49	13.35	13.40	13.35	+0.05	10	1787
09:32:31	13.35	13.40	13.35	+0.05	1	1777
09:32:31	13.35	13.40	13.35	+0.05	5	1776
09:32:19	13.35	13.40	13.35	+0.05	2	1771
09:31:52	13.35	13.40	13.35	+0.05	12	1769
09:30:45	13.30	13.40	13.40	+0.10	1	1757
09:30:45	13.30	13.40	13.40	+0.10	1	1756
09:30:44	13.35	13.40	13.30	0	60	1755
09:30:44	13.35	13.40	13.35	+0.05	50	1695
09:30:43	13.30	13.35	13.35	+0.05	23	1645
09:30:43	13.30	13.35	13.35	+0.05	22	1622
09:30:39	13.30	13.35	13.35	+0.05	10	1600
09:30:17	13.30	13.35	13.35	+0.05	1	1590
09:30:17	13.30	13.35	13.35	+0.05	10	1589
09:30:06	13.30	13.35	13.30	0	1	1579
09:29:45	13.30	13.35	13.30	0	2	1578
09:29:00	13.30	13.35	13.30	0	3	1576
09:28:54	13.30	13.35	13.35	+0.05	1	1573
09:28:49	13.30	13.35	13.35	+0.05	1	1572
09:28:38	13.30	13.35	13.35	+0.05	1	1571
09:28:33	13.30	13.35	13.35	+0.05	1	1570
09:28:16	13.30	13.35	13.35	+0.05	5	1569
09:28:00	13.30	13.35	13.35	+0.05	3	1564
09:27:46	13.30	13.35	13.35	+0.05	3	1561
09:27:42	13.30	13.35	13.35	+0.05	10	1558
09:27:29	13.30	13.35	13.35	+0.05	1	1548
09:26:06	13.30	13.35	13.35	+0.05	15	1547
09:25:41	13.30	13.35	13.35	+0.05	1	1532
09:25:18	13.30	13.35	13.35	+0.05	4	1531
09:24:17	13.30	13.35	13.35	+0.05	5	1527
09:23:49	13.30	13.35	13.35	+0.05	1	1522
09:23:38	13.30	13.35	13.35	+0.05	1	1521
09:23:25	13.35	13.40	13.35	+0.05	14	1520
09:23:08	13.35	13.40	13.35	+0.05	15	1506
09:22:55	13.35	13.40	13.35	+0.05	30	1491
09:22:35	13.35	13.40	13.35	+0.05	1	1461
09:22:22	13.35	13.40	13.35	+0.05	1	1460
09:22:21	13.35	13.40	13.40	+0.10	5	1459
09:22:03	13.35	13.40	13.40	+0.10	1	1454
09:21:26	13.35	13.40	13.40	+0.10	2	1453
09:21:04	13.35	13.40	13.40	+0.10	2	1451
09:20:21	13.35	13.40	13.35	+0.05	1	1449
09:20:20	13.35	13.40	13.40	+0.10	20	1448
09:20:11	13.35	13.40	13.35	+0.05	40	1428
09:20:08	13.35	13.40	13.40	+0.10	2	1388
09:20:08	13.35	13.40	13.40	+0.10	3	1386
09:20:06	13.35	13.40	13.40	+0.10	5	1383
09:19:58	13.35	13.40	13.40	+0.10	5	1378
09:19:55	13.35	13.40	13.40	+0.10	1	1373
09:19:38	13.35	13.40	13.40	+0.10	10	1372
09:19:34	13.35	13.40	13.40	+0.10	1	1362
09:19:33	13.35	13.40	13.40	+0.10	1	1361
09:19:32	13.35	13.40	13.35	+0.05	10	1360
09:19:24	13.35	13.40	13.40	+0.10	1	1350
09:19:23	13.35	13.40	13.35	+0.05	2	1349
09:18:53	13.35	13.40	13.40	+0.10	1	1347
09:18:49	13.35	13.40	13.35	+0.05	1	1346
09:18:49	13.35	13.40	13.35	+0.05	8	1345
09:18:48	13.35	13.40	13.40	+0.10	1	1337
09:18:39	13.35	13.40	13.40	+0.10	3	1336
09:18:35	13.35	13.40	13.40	+0.10	1	1333
09:18:27	13.35	13.40	13.40	+0.10	1	1332
09:17:03	13.35	13.40	13.40	+0.10	1	1331
09:16:41	13.35	13.40	13.40	+0.10	1	1330
09:16:40	13.35	13.40	13.40	+0.10	2	1329
09:16:30	13.35	13.40	13.40	+0.10	1	1327
09:15:36	13.35	13.40	13.40	+0.10	3	1326
09:15:35	13.35	13.40	13.35	+0.05	17	1323
09:15:12	13.35	13.40	13.35	+0.05	6	1306
09:14:09	13.35	13.40	13.35	+0.05	1	1300
09:13:59	13.35	13.40	13.40	+0.10	10	1299
09:13:41	13.30	13.35	13.35	+0.05	4	1289
09:13:38	13.30	13.35	13.35	+0.05	5	1285
09:13:32	13.30	13.35	13.35	+0.05	1	1280
09:13:06	13.30	13.35	13.35	+0.05	5	1279
09:13:06	13.35	13.40	13.35	+0.05	30	1274
09:13:06	13.35	13.40	13.35	+0.05	4	1244
09:12:57	13.35	13.40	13.35	+0.05	10	1240
09:12:55	13.35	13.40	13.35	+0.05	10	1230
09:12:51	13.35	13.40	13.40	+0.10	1	1220
09:12:44	13.35	13.40	13.40	+0.10	2	1219
09:12:27	13.35	13.40	13.40	+0.10	1	1217
09:12:26	13.35	13.40	13.40	+0.10	1	1216
09:12:19	13.35	13.40	13.40	+0.10	1	1215
09:12:13	13.35	13.40	13.40	+0.10	5	1214
09:12:02	13.35	13.40	13.40	+0.10	1	1209
09:11:58	13.35	13.40	13.40	+0.10	1	1208
09:11:57	13.35	13.40	13.35	+0.05	1	1207
09:11:57	13.35	13.40	13.40	+0.10	10	1206
09:11:50	13.40	13.45	13.40	+0.10	2	1196
09:11:50	13.40	13.45	13.40	+0.10	3	1194
09:11:50	13.40	13.45	13.40	+0.10	2	1191
09:11:50	13.35	13.40	13.40	+0.10	45	1189
09:10:55	13.30	13.35	13.40	+0.10	58	1144
09:10:55	13.30	13.35	13.35	+0.05	12	1086
09:10:55	13.35	13.40	13.35	+0.05	50	1074
09:10:37	13.30	13.35	13.35	+0.05	1	1024
09:10:34	13.35	13.40	13.35	+0.05	6	1023
09:10:30	13.30	13.35	13.35	+0.05	4	1017
09:10:22	13.35	13.40	13.35	+0.05	6	1013
09:10:22	13.30	13.35	13.35	+0.05	4	1007
09:10:17	13.30	13.35	13.35	+0.05	50	1003
09:10:16	13.30	13.35	13.30	0	1	953
09:09:55	13.30	13.35	13.35	+0.05	5	952
09:09:44	13.30	13.35	13.30	0	5	947
09:09:43	13.30	13.35	13.35	+0.05	1	942
09:08:38	13.35	13.40	13.35	+0.05	8	941
09:08:13	13.35	13.40	13.35	+0.05	2	933
09:08:05	13.35	13.40	13.35	+0.05	15	931
09:08:05	13.35	13.40	13.35	+0.05	8	916
09:08:04	13.35	13.40	13.35	+0.05	5	908
09:08:04	13.30	13.40	13.40	+0.10	50	903
09:08:00	13.35	13.40	13.35	+0.05	2	853
09:07:57	13.30	13.40	13.30	0	1	851
09:07:52	13.30	13.40	13.30	0	1	850
09:07:46	13.30	13.35	13.40	+0.10	1	849
09:07:46	13.30	13.35	13.35	+0.05	1	848
09:07:45	13.35	13.40	13.35	+0.05	32	847
09:07:39	13.35	13.40	13.40	+0.10	1	815
09:06:59	13.35	13.40	13.40	+0.10	1	814
09:06:57	13.35	13.40	13.40	+0.10	2	813
09:06:56	13.35	13.40	13.35	+0.05	10	811
09:06:30	13.35	13.45	13.45	+0.15	1	801
09:06:27	13.40	13.45	13.35	+0.05	24	800
09:06:27	13.40	13.45	13.40	+0.10	26	776
09:06:21	13.40	13.45	13.45	+0.15	2	750
09:06:09	13.35	13.40	13.40	+0.10	23	748
09:06:09	13.35	13.40	13.40	+0.10	6	725
09:06:09	13.30	13.35	13.35	+0.05	88	719
09:06:00	13.30	13.35	13.30	0	1	631
09:05:59	13.30	13.35	13.30	0	2	630
09:05:01	13.30	13.35	13.30	0	1	628
09:04:59	13.30	13.35	13.30	0	2	627
09:04:56	13.30	13.35	13.30	0	5	625
09:04:29	13.30	13.35	13.30	0	1	620
09:03:39	13.30	13.35	13.30	0	30	619
09:03:28	13.30	13.35	13.30	0	2	589
09:03:27	13.30	13.35	13.35	+0.05	4	587
09:03:17	13.30	13.35	13.30	0	1	583
09:03:14	13.30	13.35	13.30	0	1	582
09:03:01	13.30	13.35	13.30	0	1	581
09:02:58	13.30	13.35	13.30	0	2	580
09:02:31	13.25	13.30	13.30	0	14	578
09:02:31	13.30	13.35	13.30	0	6	564
09:02:21	13.30	13.35	13.30	0	5	558
09:02:20	13.30	13.35	13.30	0	1	553
09:02:20	13.25	13.30	13.30	0	1	552
09:02:20	13.25	13.30	13.30	0	1	551
09:02:20	13.25	13.30	13.30	0	9	550
09:02:20	13.25	13.30	13.30	0	23	541
09:02:07	13.25	13.30	13.30	0	1	518
09:01:53	13.25	13.30	13.30	0	3	517
09:01:26	13.25	13.30	13.30	0	4	514
09:01:20	13.20	13.30	13.30	0	1	510
09:01:12	13.20	13.25	13.30	0	18	509
09:01:12	13.20	13.25	13.25	-0.05	2	491
09:01:11	13.20	13.25	13.25	-0.05	1	489
09:00:59	13.20	13.25	13.25	-0.05	1	488
09:00:55	13.20	13.25	13.25	-0.05	1	487
09:00:55	13.20	13.25	13.25	-0.05	1	486
09:00:49	13.20	13.25	13.25	-0.05	9	485
09:00:43	13.20	13.25	13.25	-0.05	1	476
09:00:43	13.20	13.25	13.25	-0.05	1	475
09:00:39	13.20	13.25	13.25	-0.05	7	474
09:00:39	13.25	13.30	13.25	-0.05	9	467
09:00:36	13.20	13.25	13.25	-0.05	10	458
09:00:31	13.20	13.25	13.25	-0.05	2	448
09:00:31	13.20	13.25	13.25	-0.05	2	446
09:00:30	13.20	13.25	13.25	-0.05	12	444
09:00:10	13.10	13.20	13.20	-0.10	10	432
09:00:10	13.10	13.15	13.15	-0.15	3	422
09:00:10	--	--	13.15	-0.15	300	419

　

其他人也逛...

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

麥當勞薯條(中)即享券

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

PChome 購物儲值50,000元

KIRIN–生茶525ml(24入/箱)

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

Samsung Galaxy S26 Ultra (12G/256G)

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

OPPO Reno14 6.59吋 12+256GB

PChome 購物儲值10,000元

Apple iPhone 17 (256G)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

App Store Card $ 2000 - 數位序號

施振榮：台灣不應只滿足AI供應...

時隔6年　金管會今年規劃赴中國...

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

‧蘋果App Store生態系去年產值創...
‧新台幣貶2分　收31.46元
‧131萬機車族未投保強制險　違規...

加密貨幣

比特幣BTC	63431.18	-3,262.83	-4.89%
以太幣ETH	1765.62	-92.02	-4.95%
瑞波幣XRP	1.17	-0.04	-3.30%
比特幣現金BCH	247.84	-21.13	-7.86%
萊特幣LTC	46.23	-0.68	-1.44%
卡達幣ADA	0.187542	-0.03	-11.77%
波場幣TRX	0.331589	0.00	-0.22%
恆星幣XLM	0.205735	-0.02	-7.48%

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。