最新晶圓代工廠成本升高可能再漲價　半導體通膨延燒熱門水利署：財劃法修正致地方財源增　治水依財力分級補助

更新報價

台中銀 (2812) 金融保險上市中纖集團

19.50 ▲+0.30 +1.56% 2.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	13,144	19.45	68	19.50	537	19.35	19.65	19.35	19.20

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	19.45	19.50	19.50	+0.30	23	13144
13:30:00	19.45	19.50	19.50	+0.30	335	13121
13:24:58	19.45	19.50	19.45	+0.25	1	12786
13:24:44	19.45	19.50	19.45	+0.25	2	12785
13:24:44	19.45	19.50	19.45	+0.25	25	12783
13:24:41	19.45	19.50	19.45	+0.25	1	12758
13:24:30	19.45	19.50	19.50	+0.30	2	12757
13:24:20	19.45	19.50	19.45	+0.25	2	12755
13:24:18	19.45	19.50	19.45	+0.25	25	12753
13:24:01	19.45	19.50	19.45	+0.25	1	12728
13:23:59	19.45	19.50	19.45	+0.25	5	12727
13:23:56	19.45	19.50	19.45	+0.25	1	12722
13:23:47	19.45	19.50	19.45	+0.25	1	12721
13:23:45	19.45	19.50	19.45	+0.25	7	12720
13:23:45	19.45	19.50	19.45	+0.25	2	12713
13:23:39	19.45	19.50	19.45	+0.25	3	12711
13:23:15	19.45	19.50	19.50	+0.30	2	12708
13:23:08	19.45	19.50	19.50	+0.30	5	12706
13:23:01	19.45	19.50	19.45	+0.25	5	12701
13:22:50	19.45	19.50	19.45	+0.25	1	12696
13:22:50	19.45	19.50	19.45	+0.25	2	12695
13:22:49	19.45	19.50	19.45	+0.25	1	12693
13:22:14	19.45	19.50	19.45	+0.25	7	12692
13:22:01	19.45	19.50	19.45	+0.25	2	12685
13:21:43	19.45	19.50	19.50	+0.30	2	12683
13:21:41	19.45	19.50	19.45	+0.25	1	12681
13:21:21	19.45	19.50	19.50	+0.30	2	12680
13:20:49	19.45	19.50	19.45	+0.25	2	12678
13:20:47	19.45	19.50	19.45	+0.25	1	12676
13:20:34	19.45	19.50	19.45	+0.25	1	12675
13:20:32	19.45	19.50	19.50	+0.30	3	12674
13:20:32	19.45	19.50	19.45	+0.25	10	12671
13:20:27	19.45	19.50	19.50	+0.30	2	12661
13:20:17	19.45	19.50	19.45	+0.25	1	12659
13:20:00	19.45	19.50	19.45	+0.25	1	12658
13:19:55	19.45	19.50	19.45	+0.25	1	12657
13:19:14	19.45	19.50	19.45	+0.25	2	12656
13:19:08	19.45	19.50	19.45	+0.25	1	12654
13:19:04	19.45	19.50	19.45	+0.25	6	12653
13:18:46	19.45	19.50	19.45	+0.25	1	12647
13:18:38	19.45	19.50	19.45	+0.25	2	12646
13:18:12	19.45	19.50	19.45	+0.25	1	12644
13:18:11	19.45	19.50	19.45	+0.25	5	12643
13:18:06	19.45	19.50	19.45	+0.25	1	12638
13:17:36	19.45	19.50	19.45	+0.25	11	12637
13:17:34	19.45	19.50	19.45	+0.25	20	12626
13:16:44	19.45	19.50	19.45	+0.25	1	12606
13:16:12	19.45	19.50	19.45	+0.25	3	12605
13:16:01	19.45	19.50	19.45	+0.25	1	12602
13:15:36	19.45	19.50	19.45	+0.25	2	12601
13:14:51	19.45	19.50	19.45	+0.25	1	12599
13:14:43	19.45	19.50	19.45	+0.25	1	12598
13:14:36	19.45	19.50	19.50	+0.30	10	12597
13:14:36	19.45	19.50	19.50	+0.30	3	12587
13:14:13	19.45	19.50	19.50	+0.30	4	12584
13:14:07	19.45	19.50	19.45	+0.25	1	12580
13:14:04	19.45	19.50	19.45	+0.25	5	12579
13:13:43	19.45	19.50	19.45	+0.25	1	12574
13:13:43	19.45	19.50	19.45	+0.25	2	12573
13:13:30	19.45	19.50	19.45	+0.25	1	12571
13:13:27	19.45	19.50	19.45	+0.25	1	12570
13:13:13	19.45	19.50	19.45	+0.25	1	12569
13:13:10	19.45	19.50	19.45	+0.25	5	12568
13:12:48	19.45	19.50	19.45	+0.25	1	12563
13:12:02	19.45	19.50	19.45	+0.25	1	12562
13:12:01	19.45	19.50	19.45	+0.25	1	12561
13:11:42	19.45	19.50	19.45	+0.25	1	12560
13:11:16	19.45	19.50	19.45	+0.25	3	12559
13:11:14	19.45	19.50	19.45	+0.25	1	12556
13:10:24	19.45	19.50	19.45	+0.25	3	12555
13:10:06	19.45	19.50	19.50	+0.30	40	12552
13:10:05	19.45	19.50	19.50	+0.30	1	12512
13:09:41	19.45	19.50	19.50	+0.30	1	12511
13:09:25	19.45	19.50	19.45	+0.25	4	12510
13:08:58	19.45	19.50	19.45	+0.25	3	12506
13:08:37	19.40	19.50	19.50	+0.30	2	12503
13:08:27	19.40	19.45	19.45	+0.25	26	12501
13:08:27	19.40	19.45	19.45	+0.25	10	12475
13:08:27	19.40	19.45	19.45	+0.25	1	12465
13:08:27	19.40	19.45	19.45	+0.25	2	12464
13:08:26	19.40	19.45	19.40	+0.20	100	12462
13:08:25	19.40	19.45	19.45	+0.25	5	12362
13:08:12	19.40	19.45	19.45	+0.25	30	12357
13:08:01	19.40	19.45	19.40	+0.20	1	12327
13:07:53	19.40	19.45	19.45	+0.25	2	12326
13:07:45	19.40	19.45	19.40	+0.20	1	12324
13:07:39	19.40	19.45	19.45	+0.25	3	12323
13:07:39	19.40	19.45	19.45	+0.25	3	12320
13:06:43	19.40	19.45	19.45	+0.25	6	12317
13:06:41	19.40	19.45	19.45	+0.25	10	12311
13:06:37	19.40	19.45	19.40	+0.20	1	12301
13:06:35	19.40	19.45	19.45	+0.25	10	12300
13:06:29	19.40	19.45	19.45	+0.25	10	12290
13:06:14	19.40	19.45	19.45	+0.25	8	12280
13:06:14	19.40	19.45	19.45	+0.25	22	12272
13:04:17	19.40	19.50	19.40	+0.20	1	12250
13:04:16	19.40	19.50	19.40	+0.20	1	12249
13:04:10	19.40	19.45	19.45	+0.25	31	12248
13:04:10	19.45	19.50	19.45	+0.25	1	12217
13:04:01	19.40	19.45	19.45	+0.25	2	12216
13:04:01	19.45	19.50	19.45	+0.25	4	12214
13:04:01	19.45	19.50	19.45	+0.25	1	12210
13:04:00	19.40	19.45	19.45	+0.25	5	12209
13:04:00	19.45	19.50	19.45	+0.25	7	12204
13:03:48	19.45	19.50	19.45	+0.25	2	12197
13:03:42	19.45	19.50	19.45	+0.25	1	12195
13:02:56	19.45	19.50	19.45	+0.25	3	12194
13:02:20	19.45	19.50	19.45	+0.25	1	12191
13:02:18	19.45	19.50	19.45	+0.25	3	12190
13:01:59	19.40	19.45	19.45	+0.25	10	12187
13:01:42	19.40	19.50	19.50	+0.30	20	12177
13:01:37	19.40	19.50	19.50	+0.30	84	12157
13:01:37	19.40	19.45	19.45	+0.25	1	12073
13:01:36	19.45	19.50	19.45	+0.25	10	12072
13:01:22	19.45	19.50	19.45	+0.25	2	12062
13:01:02	19.40	19.45	19.45	+0.25	1	12060
13:00:57	19.45	19.50	19.45	+0.25	1	12059
13:00:53	19.40	19.45	19.45	+0.25	11	12058
13:00:47	19.45	19.50	19.45	+0.25	1	12047
13:00:22	19.45	19.50	19.45	+0.25	2	12046
13:00:18	19.45	19.50	19.45	+0.25	2	12044
13:00:07	19.40	19.45	19.45	+0.25	1	12042
13:00:03	19.45	19.50	19.45	+0.25	1	12041
13:00:02	19.40	19.45	19.45	+0.25	3	12040
13:00:02	19.45	19.50	19.45	+0.25	1	12037
12:59:55	19.40	19.45	19.45	+0.25	4	12036
12:59:55	19.45	19.50	19.45	+0.25	4	12032
12:59:51	19.40	19.45	19.45	+0.25	5	12028
12:59:51	19.45	19.50	19.45	+0.25	1	12023
12:59:46	19.40	19.45	19.45	+0.25	10	12022
12:59:46	19.45	19.50	19.45	+0.25	2	12012
12:59:40	19.45	19.50	19.45	+0.25	1	12010
12:57:56	19.45	19.50	19.45	+0.25	2	12009
12:57:18	19.45	19.50	19.45	+0.25	1	12007
12:57:15	19.45	19.50	19.45	+0.25	21	12006
12:56:02	19.45	19.50	19.45	+0.25	1	11985
12:55:59	19.45	19.50	19.45	+0.25	1	11984
12:55:35	19.45	19.50	19.45	+0.25	15	11983
12:54:34	19.45	19.50	19.45	+0.25	3	11968
12:53:49	19.45	19.50	19.45	+0.25	1	11965
12:52:45	19.45	19.50	19.45	+0.25	2	11964
12:51:39	19.45	19.50	19.45	+0.25	2	11962
12:51:24	19.45	19.50	19.45	+0.25	5	11960
12:51:24	19.45	19.50	19.45	+0.25	20	11955
12:51:01	19.45	19.50	19.45	+0.25	2	11935
12:50:21	19.45	19.50	19.45	+0.25	1	11933
12:50:15	19.45	19.50	19.45	+0.25	3	11932
12:50:07	19.45	19.50	19.45	+0.25	2	11929
12:49:31	19.45	19.50	19.45	+0.25	20	11927
12:49:29	19.45	19.50	19.45	+0.25	2	11907
12:49:12	19.45	19.50	19.45	+0.25	90	11905
12:48:49	19.45	19.50	19.45	+0.25	1	11815
12:46:53	19.45	19.50	19.45	+0.25	1	11814
12:46:20	19.45	19.50	19.45	+0.25	1	11813
12:46:15	19.45	19.50	19.50	+0.30	6	11812
12:46:12	19.45	19.50	19.45	+0.25	1	11806
12:46:05	19.45	19.50	19.45	+0.25	1	11805
12:44:58	19.45	19.50	19.45	+0.25	2	11804
12:44:14	19.45	19.50	19.45	+0.25	5	11802
12:44:14	19.45	19.50	19.45	+0.25	2	11797
12:44:12	19.45	19.50	19.50	+0.30	1	11795
12:43:25	19.45	19.50	19.45	+0.25	1	11794
12:43:14	19.45	19.50	19.45	+0.25	7	11793
12:42:15	19.45	19.50	19.45	+0.25	10	11786
12:41:56	19.45	19.50	19.45	+0.25	2	11776
12:41:22	19.45	19.50	19.50	+0.30	1	11774
12:40:11	19.45	19.50	19.50	+0.30	1	11773
12:39:57	19.45	19.50	19.45	+0.25	1	11772
12:39:11	19.45	19.50	19.50	+0.30	6	11771
12:38:08	19.45	19.50	19.50	+0.30	1	11765
12:37:55	19.50	19.55	19.50	+0.30	25	11764
12:37:45	19.50	19.55	19.50	+0.30	9	11739
12:37:44	19.45	19.50	19.50	+0.30	10	11730
12:37:39	19.45	19.50	19.50	+0.30	1	11720
12:37:39	19.50	19.55	19.50	+0.30	86	11719
12:37:38	19.50	19.55	19.50	+0.30	18	11633
12:37:26	19.50	19.55	19.50	+0.30	43	11615
12:37:26	19.50	19.55	19.50	+0.30	36	11572
12:37:26	19.50	19.55	19.50	+0.30	177	11536
12:36:44	19.50	19.55	19.55	+0.35	1	11359
12:36:44	19.50	19.55	19.55	+0.35	2	11358
12:36:42	19.50	19.55	19.55	+0.35	1	11356
12:36:42	19.45	19.50	19.50	+0.30	291	11355
12:36:36	19.45	19.50	19.45	+0.25	5	11064
12:36:29	19.45	19.50	19.45	+0.25	1	11059
12:36:29	19.45	19.50	19.45	+0.25	5	11058
12:36:12	19.45	19.50	19.45	+0.25	1	11053
12:34:32	19.45	19.50	19.45	+0.25	17	11052
12:33:01	19.45	19.50	19.45	+0.25	1	11035
12:33:00	19.45	19.50	19.45	+0.25	1	11034
12:31:41	19.45	19.50	19.45	+0.25	1	11033
12:31:19	19.45	19.50	19.45	+0.25	13	11032
12:30:58	19.45	19.50	19.45	+0.25	1	11019
12:30:37	19.45	19.50	19.45	+0.25	1	11018
12:30:03	19.40	19.50	19.50	+0.30	1	11017
12:29:58	19.40	19.45	19.45	+0.25	6	11016
12:29:58	19.45	19.50	19.45	+0.25	7	11010
12:29:57	19.40	19.45	19.45	+0.25	7	11003
12:29:38	19.40	19.45	19.45	+0.25	2	10996
12:29:33	19.40	19.50	19.40	+0.20	1	10994
12:29:07	19.40	19.50	19.40	+0.20	2	10993
12:28:39	19.40	19.50	19.40	+0.20	5	10991
12:28:30	19.40	19.50	19.40	+0.20	1	10986
12:27:51	19.40	19.50	19.50	+0.30	1	10985
12:26:59	19.40	19.50	19.50	+0.30	1	10984
12:26:14	19.40	19.50	19.50	+0.30	1	10983
12:26:12	19.45	19.50	19.45	+0.25	39	10982
12:26:10	19.45	19.50	19.45	+0.25	1	10943
12:26:09	19.40	19.45	19.45	+0.25	10	10942
12:26:02	19.40	19.45	19.45	+0.25	1	10932
12:25:53	19.40	19.45	19.40	+0.20	1	10931
12:25:49	19.40	19.45	19.45	+0.25	2	10930
12:25:22	19.40	19.50	19.50	+0.30	1	10928
12:25:20	19.45	19.50	19.45	+0.25	71	10927
12:25:20	19.40	19.45	19.45	+0.25	9	10856
12:25:18	19.40	19.45	19.45	+0.25	1	10847
12:25:17	19.40	19.45	19.45	+0.25	50	10846
12:25:11	19.40	19.45	19.40	+0.20	7	10796
12:24:54	19.40	19.45	19.40	+0.20	51	10789
12:24:37	19.40	19.45	19.45	+0.25	1	10738
12:24:37	19.40	19.45	19.40	+0.20	2	10737
12:24:35	19.40	19.45	19.45	+0.25	100	10735
12:24:10	19.40	19.45	19.40	+0.20	2	10635
12:23:56	19.40	19.45	19.40	+0.20	1	10633
12:23:48	19.40	19.45	19.40	+0.20	5	10632
12:23:31	19.40	19.45	19.40	+0.20	2	10627
12:23:04	19.40	19.45	19.40	+0.20	1	10625
12:22:45	19.40	19.45	19.40	+0.20	1	10624
12:19:06	19.40	19.45	19.40	+0.20	54	10623
12:18:51	19.40	19.45	19.45	+0.25	1	10569
12:18:51	19.40	19.45	19.45	+0.25	1	10568
12:18:51	19.40	19.45	19.45	+0.25	23	10567
12:18:49	19.45	19.50	19.45	+0.25	11	10544
12:18:49	19.45	19.50	19.45	+0.25	1	10533
12:18:49	19.45	19.50	19.45	+0.25	30	10532
12:18:49	19.45	19.50	19.45	+0.25	49	10502
12:18:49	19.45	19.50	19.45	+0.25	329	10453
12:17:33	19.45	19.50	19.50	+0.30	10	10124
12:16:54	19.45	19.50	19.45	+0.25	2	10114
12:15:59	19.45	19.50	19.50	+0.30	10	10112
12:15:54	19.45	19.50	19.50	+0.30	7	10102
12:14:40	19.45	19.50	19.50	+0.30	1	10095
12:14:38	19.45	19.50	19.45	+0.25	18	10094
12:13:23	19.45	19.50	19.45	+0.25	3	10076
12:13:07	19.45	19.50	19.45	+0.25	2	10073
12:12:52	19.45	19.50	19.50	+0.30	8	10071
12:12:52	19.45	19.50	19.50	+0.30	20	10063
12:12:17	19.50	19.55	19.45	+0.25	3	10043
12:12:17	19.50	19.55	19.50	+0.30	3	10040
12:11:16	19.50	19.55	19.55	+0.35	2	10037
12:10:10	19.45	19.55	19.55	+0.35	2	10035
12:09:33	19.50	19.55	19.50	+0.30	2	10033
12:09:07	19.45	19.55	19.55	+0.35	1	10031
12:09:06	19.50	19.55	19.50	+0.30	33	10030
12:08:27	19.50	19.55	19.50	+0.30	3	9997
12:07:30	19.50	19.55	19.55	+0.35	1	9994
12:07:15	19.50	19.55	19.50	+0.30	1	9993
12:07:15	19.50	19.55	19.50	+0.30	2	9992
12:06:20	19.50	19.55	19.50	+0.30	5	9990
12:06:15	19.50	19.55	19.50	+0.30	1	9985
12:05:34	19.50	19.55	19.50	+0.30	2	9984
12:03:37	19.50	19.55	19.50	+0.30	2	9982
12:03:23	19.50	19.55	19.50	+0.30	1	9980
12:02:42	19.50	19.55	19.50	+0.30	1	9979
12:02:28	19.50	19.55	19.50	+0.30	1	9978
12:01:58	19.50	19.55	19.50	+0.30	1	9977
12:01:44	19.50	19.55	19.55	+0.35	1	9976
12:01:39	19.50	19.55	19.50	+0.30	1	9975
12:01:33	19.45	19.50	19.50	+0.30	1	9974
12:01:06	19.50	19.55	19.50	+0.30	1	9973
12:00:57	19.50	19.55	19.50	+0.30	1	9972
12:00:50	19.50	19.55	19.50	+0.30	3	9971
12:00:33	19.50	19.55	19.50	+0.30	4	9968
11:59:38	19.45	19.55	19.55	+0.35	1	9964
11:59:37	19.45	19.55	19.45	+0.25	30	9963
11:59:22	19.50	19.55	19.50	+0.30	1	9933
11:59:17	19.45	19.50	19.50	+0.30	5	9932
11:59:12	19.50	19.55	19.50	+0.30	2	9927
11:58:49	19.50	19.55	19.50	+0.30	10	9925
11:58:29	19.45	19.50	19.50	+0.30	2	9915
11:58:29	19.45	19.50	19.50	+0.30	1	9913
11:57:45	19.45	19.50	19.50	+0.30	9	9912
11:57:14	19.50	19.55	19.50	+0.30	1	9903
11:57:13	19.45	19.50	19.50	+0.30	5	9902
11:57:13	19.45	19.50	19.50	+0.30	15	9897
11:57:12	19.50	19.55	19.50	+0.30	1	9882
11:57:07	19.50	19.55	19.50	+0.30	5	9881
11:56:49	19.50	19.55	19.50	+0.30	1	9876
11:55:52	19.45	19.55	19.45	+0.25	1	9875
11:55:22	19.45	19.55	19.55	+0.35	1	9874
11:55:21	19.50	19.55	19.50	+0.30	1	9873
11:55:21	19.45	19.50	19.50	+0.30	38	9872
11:55:21	19.45	19.50	19.50	+0.30	12	9834
11:54:22	19.50	19.55	19.50	+0.30	5	9822
11:54:02	19.50	19.55	19.50	+0.30	1	9817
11:53:20	19.50	19.55	19.50	+0.30	1	9816
11:53:04	19.45	19.50	19.50	+0.30	20	9815
11:52:53	19.45	19.50	19.50	+0.30	5	9795
11:52:49	19.50	19.55	19.45	+0.25	2	9790
11:52:49	19.50	19.55	19.50	+0.30	1	9788
11:52:24	19.50	19.55	19.50	+0.30	1	9787
11:52:09	19.45	19.50	19.50	+0.30	8	9786
11:52:09	19.50	19.55	19.50	+0.30	11	9778
11:52:09	19.50	19.55	19.50	+0.30	1	9767
11:51:58	19.45	19.50	19.50	+0.30	1	9766
11:51:58	19.45	19.50	19.50	+0.30	1	9765
11:51:58	19.50	19.55	19.50	+0.30	4	9764
11:51:06	19.45	19.50	19.50	+0.30	6	9760
11:49:25	19.45	19.55	19.55	+0.35	1	9754
11:49:24	19.45	19.55	19.45	+0.25	57	9753
11:48:56	19.50	19.55	19.50	+0.30	8	9696
11:47:41	19.50	19.55	19.55	+0.35	1	9688
11:46:55	19.50	19.55	19.50	+0.30	7	9687
11:46:51	19.45	19.50	19.50	+0.30	1	9680
11:46:51	19.45	19.50	19.50	+0.30	4	9679
11:46:51	19.45	19.50	19.50	+0.30	54	9675
11:46:51	19.50	19.55	19.50	+0.30	11	9621
11:46:35	19.50	19.55	19.50	+0.30	1	9610
11:46:16	19.50	19.55	19.50	+0.30	1	9609
11:46:07	19.50	19.55	19.50	+0.30	2	9608
11:46:07	19.50	19.55	19.50	+0.30	10	9606
11:46:06	19.50	19.55	19.50	+0.30	11	9596
11:45:39	19.50	19.55	19.50	+0.30	4	9585
11:45:20	19.50	19.55	19.50	+0.30	1	9581
11:44:34	19.50	19.55	19.50	+0.30	3	9580
11:43:48	19.50	19.55	19.50	+0.30	1	9577
11:43:46	19.50	19.55	19.50	+0.30	1	9576
11:43:22	19.50	19.55	19.50	+0.30	8	9575
11:43:00	19.50	19.55	19.50	+0.30	2	9567
11:41:49	19.50	19.55	19.50	+0.30	1	9565
11:41:28	19.50	19.55	19.50	+0.30	1	9564
11:41:27	19.50	19.55	19.50	+0.30	3	9563
11:40:55	19.50	19.55	19.50	+0.30	2	9560
11:40:53	19.50	19.55	19.50	+0.30	18	9558
11:40:52	19.45	19.50	19.50	+0.30	2	9540
11:40:30	19.50	19.55	19.50	+0.30	5	9538
11:40:25	19.45	19.50	19.50	+0.30	6	9533
11:40:25	19.50	19.55	19.50	+0.30	9	9527
11:40:21	19.50	19.55	19.50	+0.30	3	9518
11:39:56	19.50	19.55	19.55	+0.35	1	9515
11:39:31	19.50	19.55	19.55	+0.35	1	9514
11:39:22	19.50	19.55	19.55	+0.35	3	9513
11:39:07	19.50	19.55	19.55	+0.35	10	9510
11:38:26	19.50	19.55	19.55	+0.35	1	9500
11:38:24	19.50	19.55	19.50	+0.30	100	9499
11:38:18	19.50	19.55	19.50	+0.30	3	9399
11:37:47	19.50	19.55	19.50	+0.30	3	9396
11:37:43	19.50	19.55	19.50	+0.30	1	9393
11:36:58	19.50	19.55	19.50	+0.30	1	9392
11:36:39	19.50	19.55	19.50	+0.30	1	9391
11:36:33	19.50	19.55	19.50	+0.30	5	9390
11:34:22	19.50	19.55	19.50	+0.30	1	9385
11:33:52	19.50	19.55	19.55	+0.35	1	9384
11:33:37	19.50	19.55	19.50	+0.30	1	9383
11:32:58	19.50	19.55	19.50	+0.30	3	9382
11:32:24	19.50	19.55	19.55	+0.35	7	9379
11:31:51	19.50	19.55	19.55	+0.35	1	9372
11:31:49	19.50	19.55	19.55	+0.35	110	9371
11:31:34	19.50	19.55	19.50	+0.30	1	9261
11:31:23	19.50	19.55	19.50	+0.30	5	9260
11:30:57	19.50	19.55	19.50	+0.30	37	9255
11:30:18	19.50	19.55	19.50	+0.30	1	9218
11:29:52	19.50	19.55	19.55	+0.35	1	9217
11:28:22	19.50	19.55	19.55	+0.35	3	9216
11:27:45	19.50	19.55	19.50	+0.30	2	9213
11:27:27	19.50	19.55	19.50	+0.30	1	9211
11:27:06	19.50	19.55	19.50	+0.30	1	9210
11:26:42	19.50	19.55	19.50	+0.30	2	9209
11:25:58	19.45	19.55	19.55	+0.35	1	9207
11:24:43	19.45	19.55	19.55	+0.35	2	9206
11:24:14	19.45	19.50	19.50	+0.30	37	9204
11:24:14	19.45	19.50	19.50	+0.30	3	9167
11:24:14	19.50	19.55	19.50	+0.30	60	9164
11:23:57	19.50	19.55	19.50	+0.30	1	9104
11:23:42	19.50	19.55	19.50	+0.30	2	9103
11:23:38	19.50	19.55	19.50	+0.30	6	9101
11:23:13	19.50	19.55	19.50	+0.30	1	9095
11:22:59	19.50	19.55	19.50	+0.30	5	9094
11:22:15	19.50	19.55	19.50	+0.30	1	9089
11:21:51	19.50	19.55	19.50	+0.30	25	9088
11:21:15	19.50	19.55	19.50	+0.30	1	9063
11:19:19	19.50	19.55	19.55	+0.35	33	9062
11:18:50	19.50	19.55	19.50	+0.30	5	9029
11:16:42	19.50	19.55	19.50	+0.30	2	9024
11:16:11	19.50	19.55	19.50	+0.30	2	9022
11:15:21	19.50	19.55	19.50	+0.30	3	9020
11:12:10	19.50	19.55	19.55	+0.35	1	9017
11:11:23	19.50	19.55	19.50	+0.30	1	9016
11:10:35	19.50	19.55	19.50	+0.30	4	9015
11:10:24	19.50	19.55	19.50	+0.30	2	9011
11:10:19	19.50	19.55	19.55	+0.35	1	9009
11:09:46	19.50	19.55	19.55	+0.35	1	9008
11:08:32	19.50	19.55	19.55	+0.35	1	9007
11:08:15	19.50	19.55	19.55	+0.35	1	9006
11:07:58	19.50	19.55	19.55	+0.35	2	9005
11:07:40	19.50	19.55	19.55	+0.35	1	9003
11:07:07	19.50	19.55	19.55	+0.35	1	9002
11:07:04	19.50	19.55	19.55	+0.35	10	9001
11:06:57	19.50	19.55	19.55	+0.35	10	8991
11:06:48	19.50	19.55	19.55	+0.35	10	8981
11:06:47	19.50	19.55	19.50	+0.30	1	8971
11:06:05	19.50	19.55	19.50	+0.30	2	8970
11:05:00	19.50	19.55	19.55	+0.35	1	8968
11:03:20	19.50	19.55	19.50	+0.30	3	8967
11:03:05	19.50	19.55	19.50	+0.30	1	8964
11:02:50	19.50	19.55	19.50	+0.30	3	8963
11:02:43	19.50	19.55	19.50	+0.30	2	8960
11:02:32	19.50	19.55	19.50	+0.30	2	8958
11:02:16	19.50	19.55	19.50	+0.30	1	8956
11:02:16	19.50	19.55	19.50	+0.30	1	8955
11:02:00	19.50	19.55	19.50	+0.30	23	8954
11:01:13	19.50	19.55	19.50	+0.30	1	8931
11:00:31	19.50	19.55	19.50	+0.30	2	8930
11:00:06	19.50	19.55	19.50	+0.30	10	8928
10:59:45	19.50	19.55	19.50	+0.30	1	8918
10:59:15	19.50	19.55	19.50	+0.30	2	8917
10:59:13	19.50	19.55	19.50	+0.30	2	8915
10:58:49	19.50	19.55	19.50	+0.30	1	8913
10:58:01	19.50	19.55	19.50	+0.30	2	8912
10:57:58	19.50	19.55	19.50	+0.30	2	8910
10:57:52	19.50	19.55	19.55	+0.35	2	8908
10:57:49	19.50	19.55	19.50	+0.30	5	8906
10:57:16	19.50	19.55	19.50	+0.30	2	8901
10:56:56	19.50	19.55	19.50	+0.30	1	8899
10:56:00	19.50	19.55	19.55	+0.35	139	8898
10:55:51	19.45	19.50	19.50	+0.30	38	8759
10:55:36	19.45	19.50	19.50	+0.30	1	8721
10:54:50	19.45	19.50	19.50	+0.30	5	8720
10:53:34	19.45	19.50	19.50	+0.30	1	8715
10:53:21	19.45	19.50	19.50	+0.30	1	8714
10:53:03	19.45	19.50	19.50	+0.30	10	8713
10:52:39	19.45	19.50	19.50	+0.30	10	8703
10:51:43	19.45	19.50	19.50	+0.30	10	8693
10:51:41	19.45	19.50	19.50	+0.30	5	8683
10:51:35	19.45	19.50	19.50	+0.30	10	8678
10:50:28	19.45	19.50	19.50	+0.30	10	8668
10:50:00	19.50	19.55	19.50	+0.30	28	8658
10:49:27	19.50	19.55	19.50	+0.30	1	8630
10:49:22	19.50	19.55	19.50	+0.30	10	8629
10:49:16	19.50	19.55	19.50	+0.30	9	8619
10:48:23	19.45	19.50	19.50	+0.30	18	8610
10:48:18	19.45	19.50	19.50	+0.30	5	8592
10:48:11	19.45	19.50	19.50	+0.30	40	8587
10:48:00	19.45	19.50	19.50	+0.30	130	8547
10:47:27	19.45	19.50	19.50	+0.30	5	8417
10:47:18	19.50	19.55	19.50	+0.30	1	8412
10:46:22	19.50	19.55	19.50	+0.30	2	8411
10:46:18	19.50	19.55	19.50	+0.30	1	8409
10:45:39	19.50	19.55	19.50	+0.30	2	8408
10:45:29	19.50	19.55	19.50	+0.30	2	8406
10:44:55	19.45	19.50	19.50	+0.30	1	8404
10:44:55	19.50	19.55	19.50	+0.30	11	8403
10:44:54	19.50	19.55	19.50	+0.30	1	8392
10:44:41	19.50	19.55	19.50	+0.30	2	8391
10:43:14	19.50	19.55	19.50	+0.30	16	8389
10:43:14	19.50	19.55	19.50	+0.30	3	8373
10:42:40	19.50	19.55	19.50	+0.30	1	8370
10:42:13	19.50	19.55	19.50	+0.30	3	8369
10:42:08	19.50	19.55	19.55	+0.35	1	8366
10:40:42	19.50	19.55	19.50	+0.30	2	8365
10:38:15	19.50	19.55	19.50	+0.30	1	8363
10:37:07	19.50	19.55	19.55	+0.35	1	8362
10:36:59	19.50	19.55	19.50	+0.30	13	8361
10:36:36	19.50	19.55	19.50	+0.30	1	8348
10:36:02	19.50	19.55	19.55	+0.35	2	8347
10:35:50	19.50	19.55	19.50	+0.30	2	8345
10:35:30	19.50	19.55	19.50	+0.30	1	8343
10:35:27	19.45	19.50	19.50	+0.30	40	8342
10:35:12	19.45	19.50	19.45	+0.25	1	8302
10:34:54	19.50	19.55	19.50	+0.30	31	8301
10:34:54	19.50	19.55	19.50	+0.30	2	8270
10:34:54	19.50	19.55	19.50	+0.30	329	8268
10:34:28	19.50	19.55	19.50	+0.30	2	7939
10:32:45	19.50	19.55	19.55	+0.35	2	7937
10:32:08	19.50	19.55	19.55	+0.35	15	7935
10:32:04	19.55	19.60	19.55	+0.35	10	7920
10:32:04	19.50	19.55	19.55	+0.35	40	7910
10:31:52	19.50	19.55	19.55	+0.35	5	7870
10:31:37	19.50	19.55	19.55	+0.35	10	7865
10:31:32	19.50	19.55	19.55	+0.35	1	7855
10:31:25	19.50	19.55	19.55	+0.35	70	7854
10:31:06	19.50	19.55	19.55	+0.35	5	7784
10:30:54	19.55	19.60	19.55	+0.35	19	7779
10:30:54	19.55	19.60	19.55	+0.35	4	7760
10:30:54	19.55	19.60	19.55	+0.35	4	7756
10:30:54	19.50	19.55	19.55	+0.35	23	7752
10:30:40	19.50	19.55	19.55	+0.35	1	7729
10:30:16	19.50	19.55	19.55	+0.35	1	7728
10:29:54	19.55	19.60	19.55	+0.35	26	7727
10:29:54	19.50	19.55	19.55	+0.35	24	7701
10:29:37	19.50	19.55	19.55	+0.35	1	7677
10:29:34	19.50	19.55	19.55	+0.35	1	7676
10:29:09	19.50	19.55	19.55	+0.35	1	7675
10:29:06	19.50	19.55	19.55	+0.35	30	7674
10:28:19	19.50	19.55	19.55	+0.35	20	7644
10:27:52	19.50	19.55	19.55	+0.35	100	7624
10:26:46	19.50	19.55	19.55	+0.35	1	7524
10:25:47	19.50	19.55	19.55	+0.35	1	7523
10:25:14	19.50	19.55	19.55	+0.35	1	7522
10:25:04	19.50	19.55	19.55	+0.35	1	7521
10:24:46	19.50	19.55	19.55	+0.35	1	7520
10:24:10	19.50	19.55	19.55	+0.35	1	7519
10:24:02	19.50	19.55	19.55	+0.35	5	7518
10:23:59	19.50	19.55	19.55	+0.35	1	7513
10:23:31	19.50	19.55	19.55	+0.35	1	7512
10:22:56	19.50	19.55	19.55	+0.35	80	7511
10:22:56	19.50	19.55	19.55	+0.35	5	7431
10:22:10	19.50	19.55	19.55	+0.35	100	7426
10:22:02	19.50	19.55	19.55	+0.35	2	7326
10:21:59	19.50	19.55	19.50	+0.30	10	7324
10:21:42	19.50	19.55	19.50	+0.30	2	7314
10:21:35	19.50	19.55	19.50	+0.30	30	7312
10:21:31	19.50	19.55	19.50	+0.30	1	7282
10:21:29	19.50	19.55	19.50	+0.30	1	7281
10:21:12	19.50	19.55	19.50	+0.30	1	7280
10:19:52	19.50	19.55	19.50	+0.30	8	7279
10:19:44	19.50	19.55	19.50	+0.30	3	7271
10:19:43	19.50	19.55	19.50	+0.30	1	7268
10:19:26	19.50	19.55	19.50	+0.30	2	7267
10:19:21	19.50	19.55	19.50	+0.30	20	7265
10:19:20	19.50	19.55	19.50	+0.30	1	7245
10:18:00	19.50	19.55	19.50	+0.30	10	7244
10:17:31	19.50	19.55	19.50	+0.30	3	7234
10:16:38	19.50	19.55	19.50	+0.30	1	7231
10:15:45	19.50	19.55	19.55	+0.35	1	7230
10:14:57	19.50	19.60	19.50	+0.30	1	7229
10:14:34	19.50	19.60	19.50	+0.30	2	7228
10:14:24	19.50	19.60	19.60	+0.40	1	7226
10:13:44	19.50	19.55	19.55	+0.35	2	7225
10:13:44	19.50	19.55	19.55	+0.35	1	7223
10:13:40	19.50	19.55	19.55	+0.35	2	7222
10:13:32	19.50	19.55	19.55	+0.35	2	7220
10:13:23	19.55	19.60	19.55	+0.35	5	7218
10:13:23	19.55	19.60	19.55	+0.35	84	7213
10:13:23	19.50	19.55	19.55	+0.35	158	7129
10:11:59	19.50	19.55	19.55	+0.35	1	6971
10:11:17	19.50	19.55	19.55	+0.35	3	6970
10:11:14	19.50	19.55	19.55	+0.35	1	6967
10:10:06	19.50	19.55	19.55	+0.35	1	6966
10:10:06	19.50	19.55	19.55	+0.35	39	6965
10:10:06	19.50	19.55	19.55	+0.35	9	6926
10:10:06	19.45	19.50	19.50	+0.30	258	6917
10:10:06	19.45	19.50	19.50	+0.30	24	6659
10:09:22	19.45	19.50	19.50	+0.30	20	6635
10:09:08	19.45	19.50	19.50	+0.30	2	6615
10:08:54	19.45	19.50	19.50	+0.30	1	6613
10:08:41	19.45	19.50	19.50	+0.30	1	6612
10:08:35	19.45	19.50	19.50	+0.30	10	6611
10:07:44	19.45	19.50	19.50	+0.30	186	6601
10:07:09	19.45	19.50	19.45	+0.25	5	6415
10:06:51	19.45	19.50	19.45	+0.25	57	6410
10:06:49	19.45	19.50	19.45	+0.25	1	6353
10:06:30	19.45	19.50	19.45	+0.25	2	6352
10:06:28	19.45	19.50	19.45	+0.25	1	6350
10:06:18	19.45	19.50	19.45	+0.25	1	6349
10:06:11	19.45	19.50	19.50	+0.30	1	6348
10:05:16	19.50	19.55	19.50	+0.30	319	6347
10:05:09	19.50	19.55	19.50	+0.30	1	6028
10:04:54	19.50	19.55	19.50	+0.30	20	6027
10:04:31	19.50	19.55	19.55	+0.35	2	6007
10:04:13	19.50	19.55	19.55	+0.35	10	6005
10:04:07	19.50	19.55	19.50	+0.30	2	5995
10:03:47	19.50	19.55	19.50	+0.30	1	5993
10:03:42	19.50	19.55	19.50	+0.30	10	5992
10:03:02	19.50	19.55	19.55	+0.35	1	5982
10:02:58	19.50	19.55	19.55	+0.35	2	5981
10:02:30	19.50	19.55	19.55	+0.35	1	5979
10:01:52	19.50	19.55	19.55	+0.35	2	5978
10:01:09	19.50	19.55	19.55	+0.35	1	5976
10:00:09	19.50	19.55	19.55	+0.35	1	5975
10:00:08	19.50	19.55	19.55	+0.35	10	5974
10:00:07	19.50	19.55	19.50	+0.30	9	5964
09:59:27	19.50	19.55	19.50	+0.30	1	5955
09:59:27	19.50	19.55	19.55	+0.35	1	5954
09:59:16	19.55	19.60	19.55	+0.35	6	5953
09:59:16	19.55	19.60	19.55	+0.35	2	5947
09:59:16	19.55	19.60	19.55	+0.35	208	5945
09:59:11	19.55	19.60	19.55	+0.35	100	5737
09:58:48	19.55	19.60	19.55	+0.35	32	5637
09:58:47	19.55	19.60	19.55	+0.35	6	5605
09:58:38	19.55	19.60	19.55	+0.35	2	5599
09:58:06	19.55	19.60	19.60	+0.40	3	5597
09:57:30	19.55	19.60	19.60	+0.40	2	5594
09:57:26	19.55	19.60	19.55	+0.35	2	5592
09:57:22	19.55	19.60	19.60	+0.40	1	5590
09:56:46	19.55	19.60	19.60	+0.40	10	5589
09:56:38	19.55	19.60	19.60	+0.40	2	5579
09:56:21	19.55	19.60	19.60	+0.40	1	5577
09:56:04	19.55	19.60	19.60	+0.40	7	5576
09:55:41	19.55	19.60	19.60	+0.40	2	5569
09:55:02	19.55	19.60	19.60	+0.40	18	5567
09:54:06	19.55	19.60	19.55	+0.35	1	5549
09:53:56	19.55	19.60	19.60	+0.40	5	5548
09:53:41	19.55	19.60	19.60	+0.40	1	5543
09:53:34	19.55	19.60	19.55	+0.35	2	5542
09:53:31	19.55	19.60	19.55	+0.35	1	5540
09:53:26	19.55	19.60	19.55	+0.35	1	5539
09:53:22	19.55	19.60	19.60	+0.40	2	5538
09:53:03	19.55	19.60	19.55	+0.35	5	5536
09:52:11	19.55	19.60	19.60	+0.40	2	5531
09:51:58	19.55	19.60	19.60	+0.40	3	5529
09:51:14	19.55	19.60	19.55	+0.35	1	5526
09:50:43	19.55	19.60	19.55	+0.35	1	5525
09:50:40	19.55	19.60	19.60	+0.40	10	5524
09:50:10	19.55	19.60	19.60	+0.40	75	5514
09:49:47	19.55	19.60	19.60	+0.40	4	5439
09:49:43	19.55	19.60	19.60	+0.40	5	5435
09:49:41	19.55	19.60	19.60	+0.40	6	5430
09:49:41	19.55	19.60	19.60	+0.40	1	5424
09:49:19	19.55	19.60	19.60	+0.40	17	5423
09:49:19	19.55	19.60	19.60	+0.40	48	5406
09:49:17	19.55	19.60	19.55	+0.35	52	5358
09:48:56	19.55	19.60	19.55	+0.35	3	5306
09:48:30	19.55	19.60	19.55	+0.35	1	5303
09:48:25	19.55	19.60	19.55	+0.35	1	5302
09:48:03	19.55	19.60	19.55	+0.35	5	5301
09:48:02	19.55	19.60	19.55	+0.35	2	5296
09:47:49	19.55	19.60	19.60	+0.40	1	5294
09:47:43	19.55	19.60	19.55	+0.35	1	5293
09:47:15	19.55	19.60	19.55	+0.35	10	5292
09:47:12	19.55	19.60	19.55	+0.35	1	5282
09:46:34	19.55	19.60	19.55	+0.35	10	5281
09:46:32	19.55	19.60	19.55	+0.35	5	5271
09:46:16	19.55	19.60	19.55	+0.35	1	5266
09:45:56	19.55	19.60	19.55	+0.35	5	5265
09:45:42	19.55	19.60	19.60	+0.40	1	5260
09:45:31	19.50	19.55	19.55	+0.35	36	5259
09:45:31	19.50	19.55	19.55	+0.35	3	5223
09:45:31	19.50	19.55	19.55	+0.35	29	5220
09:45:31	19.50	19.55	19.55	+0.35	38	5191
09:45:31	19.50	19.55	19.55	+0.35	1	5153
09:45:31	19.55	19.60	19.55	+0.35	3	5152
09:45:22	19.55	19.60	19.55	+0.35	2	5149
09:45:16	19.55	19.60	19.55	+0.35	1	5147
09:45:00	19.55	19.60	19.55	+0.35	1	5146
09:44:59	19.55	19.60	19.55	+0.35	20	5145
09:44:59	19.55	19.60	19.55	+0.35	47	5125
09:44:53	19.55	19.60	19.55	+0.35	1	5078
09:44:43	19.55	19.60	19.55	+0.35	5	5077
09:44:38	19.55	19.60	19.55	+0.35	2	5072
09:44:37	19.55	19.60	19.55	+0.35	2	5070
09:44:22	19.55	19.60	19.55	+0.35	2	5068
09:44:19	19.55	19.60	19.55	+0.35	4	5066
09:44:04	19.55	19.60	19.55	+0.35	1	5062
09:44:01	19.55	19.60	19.55	+0.35	10	5061
09:44:00	19.55	19.60	19.55	+0.35	2	5051
09:43:13	19.55	19.60	19.55	+0.35	8	5049
09:43:01	19.55	19.60	19.55	+0.35	3	5041
09:42:56	19.50	19.55	19.55	+0.35	32	5038
09:42:41	19.50	19.55	19.55	+0.35	5	5006
09:42:39	19.50	19.55	19.55	+0.35	3	5001
09:42:27	19.50	19.55	19.55	+0.35	1	4998
09:42:20	19.50	19.55	19.55	+0.35	10	4997
09:42:09	19.50	19.55	19.55	+0.35	3	4987
09:42:07	19.50	19.55	19.55	+0.35	1	4984
09:42:03	19.50	19.55	19.55	+0.35	1	4983
09:41:48	19.50	19.55	19.55	+0.35	1	4982
09:41:32	19.50	19.55	19.50	+0.30	1	4981
09:41:26	19.50	19.55	19.55	+0.35	2	4980
09:41:16	19.50	19.55	19.50	+0.30	10	4978
09:41:13	19.50	19.55	19.55	+0.35	10	4968
09:40:52	19.50	19.55	19.55	+0.35	30	4958
09:40:52	19.50	19.55	19.55	+0.35	88	4928
09:40:11	19.50	19.55	19.50	+0.30	3	4840
09:40:08	19.50	19.55	19.55	+0.35	2	4837
09:40:03	19.50	19.55	19.55	+0.35	1	4835
09:38:59	19.50	19.55	19.55	+0.35	1	4834
09:38:57	19.50	19.55	19.50	+0.30	4	4833
09:38:29	19.50	19.55	19.55	+0.35	5	4829
09:38:21	19.50	19.55	19.55	+0.35	1	4824
09:38:11	19.50	19.55	19.50	+0.30	5	4823
09:38:07	19.50	19.55	19.55	+0.35	1	4818
09:38:05	19.55	19.60	19.55	+0.35	1	4817
09:38:05	19.50	19.55	19.55	+0.35	13	4816
09:38:05	19.50	19.55	19.55	+0.35	9	4803
09:38:05	19.50	19.55	19.55	+0.35	198	4794
09:38:05	19.50	19.55	19.55	+0.35	300	4596
09:37:56	19.50	19.55	19.50	+0.30	3	4296
09:37:53	19.50	19.55	19.55	+0.35	2	4293
09:37:51	19.50	19.55	19.55	+0.35	1	4291
09:37:46	19.50	19.55	19.55	+0.35	1	4290
09:37:37	19.50	19.55	19.55	+0.35	3	4289
09:37:27	19.50	19.55	19.55	+0.35	1	4286
09:37:26	19.50	19.55	19.55	+0.35	2	4285
09:37:21	19.50	19.55	19.55	+0.35	1	4283
09:37:16	19.50	19.55	19.55	+0.35	5	4282
09:37:09	19.50	19.55	19.55	+0.35	37	4277
09:36:54	19.50	19.55	19.55	+0.35	67	4240
09:36:54	19.45	19.50	19.50	+0.30	329	4173
09:36:46	19.45	19.50	19.45	+0.25	1	3844
09:36:39	19.45	19.50	19.45	+0.25	1	3843
09:36:35	19.45	19.50	19.45	+0.25	1	3842
09:36:34	19.45	19.50	19.50	+0.30	1	3841
09:36:34	19.40	19.45	19.45	+0.25	1	3840
09:36:33	19.40	19.50	19.50	+0.30	5	3839
09:36:33	19.40	19.45	19.45	+0.25	1	3834
09:36:33	19.40	19.45	19.45	+0.25	1	3833
09:36:33	19.40	19.45	19.45	+0.25	1	3832
09:36:33	19.40	19.50	19.40	+0.20	1	3831
09:36:33	19.40	19.45	19.45	+0.25	11	3830
09:36:33	19.40	19.45	19.45	+0.25	120	3819
09:36:18	19.40	19.45	19.45	+0.25	3	3699
09:36:18	19.40	19.45	19.45	+0.25	10	3696
09:36:07	19.40	19.45	19.45	+0.25	1	3686
09:36:00	19.40	19.45	19.45	+0.25	1	3685
09:35:32	19.40	19.45	19.45	+0.25	3	3684
09:35:32	19.40	19.45	19.45	+0.25	1	3681
09:35:32	19.40	19.45	19.45	+0.25	3	3680
09:35:32	19.40	19.45	19.45	+0.25	12	3677
09:35:32	19.45	19.50	19.45	+0.25	48	3665
09:35:27	19.45	19.50	19.45	+0.25	2	3617
09:35:23	19.45	19.50	19.45	+0.25	5	3615
09:35:00	19.45	19.50	19.45	+0.25	2	3610
09:34:56	19.45	19.50	19.50	+0.30	2	3608
09:34:46	19.45	19.50	19.45	+0.25	1	3606
09:34:38	19.45	19.50	19.50	+0.30	2	3605
09:34:33	19.45	19.50	19.45	+0.25	1	3603
09:34:05	19.45	19.50	19.50	+0.30	2	3602
09:33:46	19.45	19.50	19.45	+0.25	1	3600
09:33:24	19.45	19.50	19.50	+0.30	1	3599
09:32:54	19.45	19.50	19.50	+0.30	6	3598
09:32:54	19.45	19.50	19.50	+0.30	20	3592
09:32:42	19.45	19.50	19.45	+0.25	2	3572
09:31:37	19.45	19.50	19.45	+0.25	1	3570
09:31:36	19.45	19.50	19.45	+0.25	5	3569
09:31:23	19.45	19.50	19.45	+0.25	4	3564
09:30:59	19.45	19.50	19.45	+0.25	6	3560
09:30:51	19.45	19.50	19.50	+0.30	1	3554
09:30:50	19.45	19.50	19.45	+0.25	2	3553
09:30:32	19.45	19.50	19.45	+0.25	1	3551
09:30:21	19.40	19.45	19.45	+0.25	31	3550
09:30:14	19.40	19.45	19.45	+0.25	2	3519
09:30:11	19.40	19.45	19.45	+0.25	25	3517
09:29:41	19.40	19.45	19.45	+0.25	1	3492
09:29:41	19.40	19.45	19.45	+0.25	19	3491
09:29:41	19.40	19.45	19.40	+0.20	2	3472
09:29:40	19.40	19.45	19.45	+0.25	50	3470
09:29:02	19.40	19.45	19.45	+0.25	3	3420
09:27:17	19.40	19.45	19.45	+0.25	10	3417
09:26:53	19.40	19.45	19.45	+0.25	1	3407
09:26:07	19.40	19.45	19.45	+0.25	7	3406
09:26:07	19.40	19.45	19.45	+0.25	23	3399
09:25:57	19.40	19.45	19.45	+0.25	5	3376
09:25:19	19.40	19.45	19.45	+0.25	1	3371
09:25:15	19.40	19.45	19.45	+0.25	5	3370
09:25:03	19.40	19.45	19.45	+0.25	2	3365
09:24:30	19.40	19.45	19.45	+0.25	9	3363
09:23:32	19.40	19.50	19.40	+0.20	2	3354
09:23:29	19.40	19.50	19.50	+0.30	11	3352
09:23:27	19.45	19.50	19.50	+0.30	6	3341
09:23:27	19.45	19.50	19.50	+0.30	1	3335
09:23:26	19.40	19.45	19.45	+0.25	6	3334
09:23:26	19.40	19.45	19.45	+0.25	134	3328
09:23:26	19.40	19.45	19.45	+0.25	56	3194
09:23:01	19.35	19.45	19.45	+0.25	5	3138
09:23:00	19.35	19.40	19.40	+0.20	32	3133
09:22:58	19.35	19.40	19.40	+0.20	1	3101
09:22:56	19.35	19.40	19.35	+0.15	1	3100
09:22:33	19.35	19.40	19.40	+0.20	1	3099
09:22:32	19.35	19.40	19.40	+0.20	10	3098
09:22:30	19.35	19.40	19.35	+0.15	60	3088
09:21:57	19.35	19.40	19.35	+0.15	1	3028
09:21:29	19.35	19.40	19.40	+0.20	1	3027
09:21:01	19.35	19.40	19.40	+0.20	1	3026
09:21:00	19.35	19.40	19.40	+0.20	1	3025
09:20:56	19.35	19.40	19.40	+0.20	1	3024
09:20:54	19.35	19.40	19.35	+0.15	7	3023
09:20:35	19.35	19.40	19.40	+0.20	1	3016
09:20:34	19.35	19.40	19.35	+0.15	10	3015
09:20:11	19.35	19.40	19.35	+0.15	1	3005
09:19:51	19.35	19.40	19.35	+0.15	1	3004
09:19:44	19.40	19.45	19.40	+0.20	177	3003
09:19:16	19.40	19.45	19.45	+0.25	1	2826
09:19:15	19.40	19.45	19.40	+0.20	5	2825
09:18:48	19.40	19.45	19.40	+0.20	1	2820
09:17:43	19.40	19.45	19.45	+0.25	1	2819
09:17:41	19.40	19.45	19.40	+0.20	1	2818
09:17:37	19.40	19.45	19.40	+0.20	5	2817
09:17:27	19.40	19.45	19.45	+0.25	1	2812
09:17:25	19.40	19.45	19.45	+0.25	3	2811
09:16:59	19.40	19.45	19.45	+0.25	1	2808
09:16:37	19.40	19.45	19.45	+0.25	1	2807
09:16:35	19.40	19.45	19.45	+0.25	5	2806
09:16:31	19.40	19.45	19.45	+0.25	1	2801
09:16:13	19.40	19.45	19.45	+0.25	2	2800
09:16:12	19.40	19.45	19.45	+0.25	10	2798
09:16:03	19.40	19.45	19.45	+0.25	3	2788
09:14:56	19.40	19.45	19.45	+0.25	5	2785
09:14:41	19.45	19.50	19.45	+0.25	1	2780
09:14:39	19.45	19.50	19.45	+0.25	1	2779
09:14:39	19.45	19.50	19.45	+0.25	45	2778
09:14:29	19.45	19.50	19.45	+0.25	1	2733
09:14:29	19.40	19.45	19.45	+0.25	15	2732
09:14:14	19.40	19.45	19.45	+0.25	1	2717
09:13:45	19.45	19.50	19.45	+0.25	1	2716
09:13:37	19.40	19.45	19.45	+0.25	10	2715
09:13:37	19.45	19.50	19.45	+0.25	18	2705
09:13:37	19.50	19.55	19.50	+0.30	29	2687
09:13:37	19.50	19.55	19.50	+0.30	38	2658
09:13:37	19.45	19.50	19.50	+0.30	116	2620
09:13:37	19.40	19.45	19.45	+0.25	97	2504
09:13:17	19.40	19.45	19.40	+0.20	5	2407
09:12:42	19.35	19.40	19.40	+0.20	8	2402
09:12:42	19.40	19.45	19.40	+0.20	16	2394
09:12:30	19.35	19.40	19.40	+0.20	8	2378
09:12:30	19.35	19.40	19.40	+0.20	1	2370
09:12:28	19.35	19.40	19.40	+0.20	2	2369
09:12:28	19.40	19.45	19.40	+0.20	3	2367
09:12:26	19.40	19.45	19.40	+0.20	1	2364
09:12:24	19.40	19.45	19.40	+0.20	30	2363
09:12:15	19.40	19.45	19.40	+0.20	5	2333
09:12:05	19.40	19.45	19.40	+0.20	4	2328
09:11:57	19.40	19.45	19.40	+0.20	30	2324
09:11:28	19.40	19.45	19.40	+0.20	1	2294
09:11:23	19.40	19.45	19.40	+0.20	3	2293
09:11:05	19.40	19.50	19.40	+0.20	2	2290
09:10:59	19.40	19.45	19.45	+0.25	1	2288
09:10:56	19.45	19.50	19.45	+0.25	184	2287
09:10:56	19.45	19.50	19.45	+0.25	4	2103
09:10:40	19.45	19.50	19.50	+0.30	19	2099
09:10:39	19.45	19.55	19.45	+0.25	2	2080
09:10:37	19.45	19.50	19.50	+0.30	1	2078
09:10:35	19.50	19.55	19.50	+0.30	16	2077
09:10:35	19.45	19.50	19.50	+0.30	13	2061
09:10:35	19.50	19.55	19.50	+0.30	2	2048
09:10:31	19.50	19.55	19.50	+0.30	2	2046
09:10:29	19.45	19.50	19.50	+0.30	1	2044
09:10:28	19.45	19.55	19.45	+0.25	1	2043
09:10:27	19.50	19.55	19.50	+0.30	15	2042
09:10:27	19.45	19.50	19.50	+0.30	83	2027
09:10:21	19.45	19.50	19.50	+0.30	1	1944
09:10:20	19.45	19.50	19.45	+0.25	1	1943
09:10:01	19.50	19.55	19.50	+0.30	210	1942
09:10:01	19.50	19.55	19.50	+0.30	3	1732
09:09:27	19.50	19.55	19.50	+0.30	3	1729
09:09:22	19.50	19.55	19.50	+0.30	4	1726
09:09:10	19.50	19.55	19.50	+0.30	2	1722
09:09:03	19.55	19.60	19.55	+0.35	49	1720
09:08:59	19.55	19.60	19.55	+0.35	3	1671
09:08:59	19.55	19.60	19.55	+0.35	5	1668
09:08:40	19.55	19.60	19.55	+0.35	2	1663
09:08:30	19.55	19.60	19.55	+0.35	23	1661
09:08:29	19.55	19.60	19.55	+0.35	1	1638
09:08:19	19.55	19.60	19.60	+0.40	12	1637
09:08:16	19.55	19.60	19.60	+0.40	1	1625
09:08:10	19.55	19.65	19.65	+0.45	2	1624
09:08:05	19.60	19.65	19.55	+0.35	3	1622
09:08:05	19.60	19.65	19.60	+0.40	7	1619
09:08:02	19.55	19.65	19.65	+0.45	50	1612
09:08:01	19.60	19.65	19.60	+0.40	3	1562
09:08:01	19.55	19.60	19.60	+0.40	15	1559
09:08:01	19.55	19.60	19.60	+0.40	274	1544
09:08:01	19.50	19.55	19.55	+0.35	50	1270
09:08:01	19.50	19.55	19.55	+0.35	175	1220
09:08:00	19.50	19.55	19.55	+0.35	13	1045
09:07:50	19.50	19.55	19.50	+0.30	10	1032
09:07:49	19.50	19.55	19.50	+0.30	2	1022
09:07:42	19.50	19.55	19.50	+0.30	1	1020
09:07:35	19.50	19.55	19.50	+0.30	20	1019
09:07:26	19.50	19.55	19.55	+0.35	1	999
09:07:09	19.50	19.55	19.50	+0.30	2	998
09:07:04	19.50	19.55	19.55	+0.35	11	996
09:07:04	19.50	19.55	19.55	+0.35	4	985
09:07:04	19.50	19.55	19.55	+0.35	5	981
09:07:04	19.50	19.55	19.55	+0.35	14	976
09:07:04	19.50	19.55	19.55	+0.35	12	962
09:06:58	19.50	19.55	19.50	+0.30	3	950
09:06:51	19.50	19.55	19.50	+0.30	1	947
09:06:49	19.50	19.55	19.50	+0.30	1	946
09:06:41	19.50	19.55	19.50	+0.30	2	945
09:06:23	19.50	19.55	19.50	+0.30	1	943
09:06:14	19.50	19.55	19.50	+0.30	1	942
09:06:10	19.50	19.55	19.55	+0.35	13	941
09:06:07	19.50	19.55	19.50	+0.30	1	928
09:06:03	19.45	19.55	19.50	+0.30	4	927
09:05:45	19.45	19.55	19.45	+0.25	2	923
09:05:45	19.45	19.50	19.50	+0.30	13	921
09:05:29	19.45	19.50	19.50	+0.30	1	908
09:05:29	19.45	19.50	19.50	+0.30	16	907
09:05:15	19.45	19.50	19.50	+0.30	1	891
09:05:14	19.45	19.50	19.50	+0.30	2	890
09:05:14	19.45	19.50	19.50	+0.30	1	888
09:05:12	19.45	19.50	19.50	+0.30	1	887
09:05:11	19.45	19.50	19.50	+0.30	1	886
09:05:10	19.45	19.50	19.50	+0.30	1	885
09:05:08	19.45	19.50	19.50	+0.30	1	884
09:05:08	19.50	19.55	19.50	+0.30	9	883
09:05:05	19.50	19.55	19.50	+0.30	10	874
09:05:00	19.50	19.55	19.50	+0.30	5	864
09:04:56	19.50	19.55	19.50	+0.30	2	859
09:04:40	19.50	19.55	19.50	+0.30	2	857
09:04:36	19.50	19.55	19.50	+0.30	1	855
09:04:29	19.45	19.50	19.50	+0.30	9	854
09:04:29	19.45	19.50	19.50	+0.30	1	845
09:04:24	19.45	19.50	19.50	+0.30	3	844
09:04:22	19.45	19.50	19.50	+0.30	8	841
09:04:21	19.45	19.50	19.50	+0.30	3	833
09:04:19	19.45	19.50	19.50	+0.30	5	830
09:04:19	19.45	19.50	19.50	+0.30	1	825
09:04:19	19.45	19.50	19.50	+0.30	1	824
09:04:18	19.45	19.50	19.50	+0.30	1	823
09:04:13	19.45	19.50	19.50	+0.30	24	822
09:04:05	19.45	19.50	19.45	+0.25	1	798
09:03:58	19.45	19.50	19.50	+0.30	5	797
09:03:48	19.50	19.55	19.50	+0.30	6	792
09:03:43	19.50	19.55	19.50	+0.30	20	786
09:03:42	19.50	19.55	19.50	+0.30	1	766
09:03:33	19.50	19.55	19.50	+0.30	2	765
09:03:25	19.50	19.55	19.50	+0.30	1	763
09:03:22	19.45	19.50	19.50	+0.30	1	762
09:03:22	19.45	19.50	19.50	+0.30	1	761
09:03:22	19.45	19.50	19.50	+0.30	4	760
09:03:22	19.45	19.50	19.50	+0.30	1	756
09:03:17	19.45	19.50	19.50	+0.30	20	755
09:03:16	19.45	19.50	19.50	+0.30	20	735
09:03:14	19.50	19.55	19.50	+0.30	17	715
09:03:14	19.50	19.55	19.50	+0.30	5	698
09:03:13	19.50	19.55	19.50	+0.30	1	693
09:03:12	19.50	19.55	19.50	+0.30	1	692
09:03:12	19.50	19.55	19.50	+0.30	10	691
09:03:04	19.50	19.55	19.50	+0.30	1	681
09:03:00	19.50	19.55	19.50	+0.30	1	680
09:02:55	19.50	19.55	19.50	+0.30	1	679
09:02:41	19.45	19.55	19.45	+0.25	1	678
09:02:41	19.50	19.55	19.50	+0.30	5	677
09:02:41	19.50	19.55	19.50	+0.30	4	672
09:02:35	19.50	19.55	19.50	+0.30	1	668
09:02:33	19.50	19.55	19.50	+0.30	10	667
09:02:32	19.50	19.55	19.55	+0.35	9	657
09:02:31	19.50	19.55	19.55	+0.35	8	648
09:02:31	19.45	19.50	19.50	+0.30	21	640
09:02:31	19.45	19.50	19.50	+0.30	14	619
09:02:31	19.45	19.50	19.50	+0.30	40	605
09:02:27	19.45	19.50	19.50	+0.30	1	565
09:02:27	19.45	19.50	19.50	+0.30	9	564
09:02:27	19.40	19.45	19.45	+0.25	32	555
09:02:16	19.40	19.45	19.45	+0.25	3	523
09:02:16	19.40	19.45	19.45	+0.25	9	520
09:02:07	19.40	19.45	19.40	+0.20	1	511
09:02:07	19.40	19.45	19.40	+0.20	1	510
09:02:07	19.40	19.45	19.40	+0.20	10	509
09:02:07	19.40	19.45	19.40	+0.20	5	499
09:02:07	19.40	19.45	19.40	+0.20	1	494
09:02:06	19.40	19.45	19.40	+0.20	1	493
09:01:56	19.40	19.45	19.40	+0.20	1	492
09:01:55	19.40	19.45	19.40	+0.20	1	491
09:01:55	19.40	19.50	19.40	+0.20	2	490
09:01:55	19.40	19.50	19.40	+0.20	1	488
09:01:50	19.45	19.50	19.45	+0.25	17	487
09:01:49	19.40	19.50	19.50	+0.30	11	470
09:01:49	19.40	19.45	19.45	+0.25	23	459
09:01:48	19.35	19.40	19.40	+0.20	213	436
09:01:39	19.35	19.40	19.35	+0.15	1	223
09:01:39	19.35	19.40	19.35	+0.15	1	222
09:01:38	19.35	19.40	19.35	+0.15	3	221
09:01:38	19.35	19.40	19.35	+0.15	1	218
09:01:37	19.35	19.40	19.35	+0.15	1	217
09:01:36	19.35	19.40	19.35	+0.15	1	216
09:01:36	19.35	19.40	19.35	+0.15	1	215
09:01:35	19.35	19.40	19.35	+0.15	1	214
09:01:35	19.35	19.40	19.35	+0.15	1	213
09:01:34	19.35	19.40	19.35	+0.15	1	212
09:01:34	19.35	19.40	19.35	+0.15	1	211
09:01:28	19.35	19.40	19.35	+0.15	1	210
09:01:28	19.35	19.40	19.35	+0.15	1	209
09:01:16	19.35	19.40	19.40	+0.20	1	208
09:01:13	19.35	19.40	19.40	+0.20	1	207
09:01:08	19.40	19.45	19.40	+0.20	14	206
09:01:07	19.40	19.45	19.40	+0.20	1	192
09:01:05	19.40	19.45	19.45	+0.25	2	191
09:00:58	19.40	19.45	19.40	+0.20	10	189
09:00:38	19.40	19.45	19.45	+0.25	2	179
09:00:37	19.40	19.45	19.45	+0.25	10	177
09:00:26	19.40	19.45	19.45	+0.25	9	167
09:00:25	19.35	19.40	19.40	+0.20	1	158
09:00:21	19.30	19.40	19.40	+0.20	50	157
09:00:17	19.30	19.35	19.40	+0.20	5	107
09:00:17	19.30	19.35	19.35	+0.15	1	102
09:00:10	19.30	19.35	19.35	+0.15	1	101
09:00:09	--	--	19.35	+0.15	100	100

　

其他人也逛...

POCO X8 Pro 8G/256G

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

麥當勞雙層牛肉吉事堡好禮即享券

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

麥當勞勁辣鷄腿堡好禮即享券

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

DJI OSMO POCKET 4 全能套裝

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

【享樂券】全家虛擬禮物卡50元

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Apple iPhone 17 Pro Max (256G)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

加密貨幣

比特幣BTC	64374.27	832.75	1.31%
以太幣ETH	1673.88	8.83	0.53%
瑞波幣XRP	1.15	0.02	1.59%
比特幣現金BCH	203.42	1.41	0.70%
萊特幣LTC	44.02	0.97	2.26%
卡達幣ADA	0.170961	0.00	0.67%
波場幣TRX	0.316529	0.00	0.40%
恆星幣XLM	0.186378	0.00	-0.96%

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。