最新[公告] 大鵬科CLMX:更新本公司訴訟案進度-受通知出席賓州東區聯邦法院就美國訴訟和解事宜召開之聽證會熱門[公告] 日月光投控:代子公司矽品精密工業(股)公司公告取得營業用機器設備達十億元

更新報價

榮　剛 (5009) 鋼鐵工業上櫃

34.95 ▲+0.05 +0.14% 1.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	3,034	34.90	33	34.95	3	35.10	35.60	34.60	34.90

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	34.90	34.95	34.95	+0.05	2	3034
13:30:00	34.95	35.00	34.95	+0.05	93	3032
13:24:57	34.90	34.95	34.95	+0.05	1	2939
13:24:25	34.90	35.00	34.90	0	3	2938
13:24:14	34.95	35.00	34.95	+0.05	2	2935
13:24:14	34.90	34.95	34.95	+0.05	1	2933
13:24:07	34.90	34.95	34.90	0	1	2932
13:23:03	34.90	34.95	34.90	0	1	2931
13:22:57	34.95	35.00	34.95	+0.05	18	2930
13:22:57	34.95	35.00	34.95	+0.05	5	2912
13:22:56	34.95	35.00	34.95	+0.05	6	2907
13:20:23	34.95	35.00	34.95	+0.05	1	2901
13:20:14	35.00	35.05	35.00	+0.10	1	2900
13:20:14	34.95	35.00	35.00	+0.10	1	2899
13:20:14	35.00	35.05	35.00	+0.10	1	2898
13:20:12	35.00	35.05	35.00	+0.10	9	2897
13:19:23	35.00	35.05	35.05	+0.15	1	2888
13:19:21	35.00	35.05	35.05	+0.15	1	2887
13:19:16	35.00	35.05	35.05	+0.15	4	2886
13:18:49	34.95	35.00	35.00	+0.10	11	2882
13:18:20	34.95	35.00	34.95	+0.05	1	2871
13:18:10	34.90	34.95	34.95	+0.05	2	2870
13:17:48	34.90	34.95	34.95	+0.05	6	2868
13:17:24	34.90	35.00	34.90	0	1	2862
13:17:13	34.95	35.00	34.95	+0.05	2	2861
13:17:00	34.90	35.00	34.90	0	1	2859
13:16:47	34.90	35.00	34.90	0	1	2858
13:16:14	34.95	35.00	34.95	+0.05	18	2857
13:16:07	34.95	35.00	34.95	+0.05	1	2839
13:15:15	34.95	35.00	34.95	+0.05	1	2838
13:14:24	34.95	35.00	34.95	+0.05	1	2837
13:14:13	34.95	35.00	34.95	+0.05	3	2836
13:13:21	34.90	34.95	34.95	+0.05	1	2833
13:12:52	34.90	34.95	34.95	+0.05	2	2832
13:12:36	34.90	34.95	34.95	+0.05	4	2830
13:12:25	34.90	34.95	34.95	+0.05	3	2826
13:11:07	34.90	34.95	34.95	+0.05	4	2823
13:10:39	34.90	34.95	34.90	0	1	2819
13:10:22	34.90	34.95	34.90	0	1	2818
13:09:37	34.95	35.00	34.95	+0.05	8	2817
13:09:35	34.95	35.00	34.95	+0.05	2	2809
13:09:35	34.95	35.00	34.95	+0.05	8	2807
13:09:17	34.95	35.00	34.95	+0.05	1	2799
13:09:03	34.95	35.00	34.95	+0.05	1	2798
13:08:32	34.95	35.00	34.95	+0.05	1	2797
13:07:05	34.95	35.00	35.00	+0.10	1	2796
13:06:25	34.95	35.00	35.00	+0.10	4	2795
13:06:20	35.00	35.05	35.00	+0.10	3	2791
13:06:00	35.00	35.05	35.00	+0.10	1	2788
13:05:51	35.00	35.05	35.00	+0.10	1	2787
13:04:18	34.95	35.05	34.95	+0.05	2	2786
13:04:18	34.95	35.00	35.00	+0.10	3	2784
13:03:40	34.95	35.00	34.95	+0.05	1	2781
13:03:18	34.95	35.00	35.00	+0.10	1	2780
13:02:39	34.95	35.00	34.95	+0.05	3	2779
13:01:42	34.95	35.05	34.95	+0.05	1	2776
13:01:24	35.00	35.05	35.00	+0.10	8	2775
13:00:04	35.00	35.05	35.05	+0.15	3	2767
12:57:33	35.05	35.10	35.05	+0.15	5	2764
12:56:25	35.00	35.05	35.05	+0.15	1	2759
12:55:32	35.00	35.05	35.05	+0.15	1	2758
12:55:12	35.00	35.05	35.05	+0.15	1	2757
12:55:10	35.00	35.05	35.05	+0.15	1	2756
12:52:58	35.00	35.05	35.05	+0.15	1	2755
12:50:39	35.00	35.10	35.00	+0.10	1	2754
12:50:02	35.00	35.10	35.00	+0.10	2	2753
12:48:34	35.00	35.10	35.10	+0.20	5	2751
12:47:41	34.95	35.05	34.95	+0.05	1	2746
12:47:30	34.95	35.05	34.95	+0.05	3	2745
12:47:30	34.95	35.00	35.00	+0.10	5	2742
12:47:28	34.95	35.00	35.00	+0.10	1	2737
12:46:27	34.95	35.00	34.95	+0.05	1	2736
12:45:05	34.95	35.00	35.00	+0.10	1	2735
12:44:41	35.00	35.10	35.00	+0.10	8	2734
12:44:07	35.00	35.10	35.00	+0.10	8	2726
12:43:40	35.00	35.10	35.00	+0.10	3	2718
12:43:00	35.05	35.10	35.05	+0.15	1	2715
12:42:59	35.00	35.05	35.05	+0.15	2	2714
12:42:40	35.05	35.10	35.05	+0.15	5	2712
12:41:19	35.05	35.10	35.05	+0.15	2	2707
12:41:03	35.05	35.10	35.05	+0.15	7	2705
12:40:48	35.05	35.10	35.05	+0.15	1	2698
12:39:19	35.05	35.10	35.10	+0.20	1	2697
12:34:14	35.05	35.20	35.20	+0.30	1	2696
12:33:49	35.05	35.15	35.20	+0.30	3	2695
12:33:49	35.05	35.15	35.15	+0.25	2	2692
12:31:57	35.05	35.15	35.05	+0.15	6	2690
12:31:35	35.00	35.10	35.10	+0.20	1	2684
12:31:21	35.10	35.15	35.10	+0.20	2	2683
12:30:23	35.00	35.10	35.10	+0.20	1	2681
12:30:22	35.00	35.05	35.05	+0.15	1	2680
12:30:21	35.00	35.05	35.05	+0.15	2	2679
12:29:51	34.95	35.00	35.00	+0.10	1	2677
12:29:38	35.00	35.05	35.00	+0.10	3	2676
12:27:36	35.00	35.05	35.05	+0.15	1	2673
12:26:39	35.05	35.10	35.05	+0.15	3	2672
12:26:14	35.05	35.10	35.05	+0.15	1	2669
12:24:46	35.05	35.10	35.05	+0.15	1	2668
12:24:30	34.95	35.05	35.05	+0.15	4	2667
12:24:16	34.95	35.05	35.05	+0.15	3	2663
12:24:04	34.95	35.05	35.05	+0.15	2	2660
12:23:53	34.95	35.05	35.05	+0.15	1	2658
12:23:11	34.95	35.05	35.05	+0.15	1	2657
12:23:09	34.95	35.05	35.05	+0.15	5	2656
12:23:06	34.95	35.00	35.00	+0.10	2	2651
12:22:45	34.95	35.00	35.00	+0.10	10	2649
12:22:25	34.95	35.00	34.95	+0.05	6	2639
12:22:19	34.95	35.00	34.95	+0.05	6	2633
12:22:18	34.95	35.00	34.95	+0.05	1	2627
12:22:09	34.95	35.05	35.05	+0.15	1	2626
12:22:08	35.00	35.05	35.00	+0.10	1	2625
12:22:03	35.00	35.10	35.00	+0.10	6	2624
12:22:00	35.00	35.10	35.00	+0.10	1	2618
12:21:55	35.00	35.10	35.00	+0.10	6	2617
12:21:48	35.00	35.10	35.00	+0.10	7	2611
12:21:46	35.00	35.10	35.00	+0.10	4	2604
12:21:42	35.00	35.10	35.00	+0.10	5	2600
12:21:36	35.05	35.15	35.05	+0.15	3	2595
12:21:35	35.05	35.15	35.05	+0.15	2	2592
12:21:30	35.05	35.15	35.05	+0.15	6	2590
12:21:24	35.05	35.15	35.05	+0.15	5	2584
12:21:17	35.10	35.15	35.10	+0.20	6	2579
12:21:11	35.10	35.15	35.10	+0.20	6	2573
12:21:11	35.10	35.20	35.10	+0.20	2	2567
12:21:11	35.10	35.20	35.10	+0.20	6	2565
12:21:11	35.15	35.20	35.15	+0.25	11	2559
12:20:42	35.15	35.20	35.15	+0.25	2	2548
12:20:39	35.15	35.25	35.15	+0.25	2	2546
12:19:52	35.15	35.25	35.15	+0.25	1	2544
12:19:21	35.20	35.25	35.20	+0.30	1	2543
12:19:00	35.20	35.25	35.20	+0.30	19	2542
12:16:33	35.20	35.25	35.25	+0.35	1	2523
12:16:32	35.20	35.25	35.25	+0.35	1	2522
12:16:32	35.25	35.30	35.25	+0.35	3	2521
12:16:25	35.25	35.30	35.25	+0.35	1	2518
12:16:13	35.25	35.30	35.25	+0.35	4	2517
12:15:02	35.25	35.30	35.25	+0.35	1	2513
12:08:46	35.25	35.35	35.25	+0.35	5	2512
12:06:52	35.25	35.30	35.30	+0.40	1	2507
12:06:20	35.25	35.30	35.30	+0.40	1	2506
12:06:12	35.25	35.30	35.30	+0.40	1	2505
12:05:59	35.25	35.30	35.30	+0.40	3	2504
12:04:42	35.30	35.35	35.30	+0.40	15	2501
12:04:42	35.30	35.35	35.30	+0.40	5	2486
12:04:37	35.30	35.35	35.30	+0.40	1	2481
12:04:18	35.30	35.35	35.30	+0.40	1	2480
12:03:36	35.30	35.35	35.30	+0.40	1	2479
11:53:29	35.25	35.35	35.25	+0.35	2	2478
11:53:15	35.25	35.35	35.25	+0.35	3	2476
11:52:37	35.25	35.30	35.30	+0.40	2	2473
11:52:24	35.25	35.30	35.25	+0.35	2	2471
11:48:47	35.25	35.30	35.25	+0.35	1	2469
11:48:09	35.20	35.25	35.25	+0.35	4	2468
11:48:09	35.25	35.30	35.25	+0.35	1	2464
11:48:07	35.25	35.30	35.25	+0.35	1	2463
11:47:41	35.25	35.30	35.25	+0.35	2	2462
11:47:36	35.25	35.30	35.25	+0.35	4	2460
11:47:22	35.25	35.30	35.25	+0.35	3	2456
11:47:04	35.25	35.30	35.25	+0.35	4	2453
11:46:16	35.30	35.35	35.30	+0.40	5	2449
11:44:42	35.30	35.35	35.30	+0.40	3	2444
11:43:42	35.30	35.35	35.35	+0.45	1	2441
11:41:45	35.30	35.35	35.30	+0.40	2	2440
11:41:04	35.30	35.35	35.30	+0.40	1	2438
11:40:24	35.30	35.35	35.30	+0.40	1	2437
11:40:00	35.30	35.35	35.30	+0.40	2	2436
11:39:31	35.30	35.35	35.30	+0.40	1	2434
11:39:26	35.30	35.35	35.30	+0.40	1	2433
11:37:59	35.30	35.40	35.30	+0.40	1	2432
11:37:19	35.30	35.35	35.35	+0.45	1	2431
11:35:45	35.30	35.40	35.30	+0.40	1	2430
11:35:40	35.35	35.45	35.30	+0.40	1	2429
11:35:40	35.35	35.45	35.35	+0.45	3	2428
11:35:31	35.35	35.40	35.40	+0.50	2	2425
11:35:17	35.30	35.35	35.35	+0.45	9	2423
11:35:17	35.30	35.35	35.35	+0.45	1	2414
11:34:58	35.25	35.30	35.30	+0.40	1	2413
11:34:57	35.25	35.35	35.35	+0.45	4	2412
11:33:55	35.25	35.30	35.30	+0.40	8	2408
11:33:23	35.25	35.30	35.30	+0.40	1	2400
11:32:06	35.20	35.30	35.20	+0.30	1	2399
11:31:23	35.25	35.30	35.25	+0.35	1	2398
11:30:51	35.25	35.30	35.25	+0.35	1	2397
11:30:30	35.25	35.30	35.25	+0.35	2	2396
11:27:57	35.30	35.35	35.30	+0.40	4	2394
11:27:33	35.35	35.40	35.35	+0.45	8	2390
11:25:49	35.40	35.45	35.40	+0.50	3	2382
11:24:48	35.35	35.40	35.40	+0.50	8	2379
11:23:41	35.35	35.40	35.35	+0.45	2	2371
11:23:32	35.35	35.40	35.35	+0.45	1	2369
11:23:15	35.25	35.30	35.30	+0.40	1	2368
11:23:15	35.30	35.40	35.30	+0.40	9	2367
11:22:41	35.30	35.35	35.35	+0.45	4	2358
11:22:24	35.30	35.35	35.35	+0.45	8	2354
11:22:20	35.30	35.35	35.35	+0.45	2	2346
11:22:17	35.35	35.40	35.30	+0.40	6	2344
11:22:17	35.35	35.40	35.35	+0.45	5	2338
11:22:05	35.35	35.40	35.40	+0.50	2	2333
11:22:05	35.30	35.35	35.35	+0.45	4	2331
11:22:01	35.35	35.40	35.35	+0.45	1	2327
11:21:59	35.30	35.35	35.35	+0.45	3	2326
11:21:59	35.35	35.40	35.35	+0.45	1	2323
11:21:53	35.30	35.35	35.35	+0.45	3	2322
11:21:53	35.35	35.40	35.35	+0.45	1	2319
11:21:35	35.35	35.40	35.35	+0.45	1	2318
11:21:25	35.35	35.40	35.35	+0.45	1	2317
11:21:16	35.35	35.40	35.35	+0.45	1	2316
11:20:50	35.40	35.45	35.40	+0.50	8	2315
11:20:31	35.40	35.45	35.40	+0.50	1	2307
11:19:39	35.45	35.50	35.45	+0.55	6	2306
11:19:18	35.50	35.55	35.50	+0.60	11	2300
11:17:52	35.50	35.55	35.55	+0.65	5	2289
11:15:52	35.50	35.55	35.55	+0.65	1	2284
11:15:44	35.55	35.60	35.55	+0.65	3	2283
11:15:35	35.55	35.60	35.55	+0.65	5	2280
11:15:30	35.55	35.60	35.55	+0.65	1	2275
11:15:20	35.55	35.60	35.55	+0.65	3	2274
11:15:16	35.55	35.60	35.55	+0.65	1	2271
11:14:57	35.55	35.60	35.55	+0.65	2	2270
11:14:16	35.55	35.60	35.55	+0.65	2	2268
11:13:58	35.55	35.60	35.60	+0.70	5	2266
11:13:33	35.55	35.60	35.60	+0.70	3	2261
11:12:29	35.55	35.60	35.60	+0.70	1	2258
11:12:13	35.60	35.65	35.60	+0.70	9	2257
11:12:08	35.60	35.65	35.60	+0.70	1	2248
11:11:41	35.60	35.65	35.60	+0.70	1	2247
11:11:32	35.60	35.65	35.60	+0.70	1	2246
11:11:32	35.60	35.65	35.60	+0.70	1	2245
11:11:31	35.55	35.60	35.60	+0.70	19	2244
11:11:04	35.55	35.60	35.60	+0.70	1	2225
11:10:32	35.60	35.65	35.60	+0.70	1	2224
11:10:32	35.60	35.65	35.60	+0.70	4	2223
11:10:23	35.55	35.60	35.60	+0.70	6	2219
11:10:20	35.55	35.60	35.60	+0.70	1	2213
11:10:18	35.55	35.60	35.60	+0.70	5	2212
11:10:15	35.55	35.60	35.60	+0.70	3	2207
11:10:09	35.55	35.60	35.60	+0.70	20	2204
11:09:55	35.55	35.60	35.55	+0.65	5	2184
11:09:48	35.55	35.60	35.60	+0.70	2	2179
11:09:47	35.55	35.60	35.60	+0.70	3	2177
11:09:44	35.55	35.60	35.60	+0.70	1	2174
11:09:44	35.55	35.60	35.60	+0.70	15	2173
11:09:44	35.50	35.55	35.55	+0.65	9	2158
11:09:44	35.50	35.55	35.55	+0.65	12	2149
11:09:21	35.45	35.50	35.50	+0.60	6	2137
11:09:21	35.50	35.55	35.50	+0.60	4	2131
11:09:03	35.45	35.50	35.50	+0.60	2	2127
11:09:03	35.50	35.55	35.50	+0.60	2	2125
11:08:44	35.45	35.50	35.50	+0.60	2	2123
11:08:43	35.50	35.55	35.50	+0.60	4	2121
11:08:40	35.50	35.55	35.50	+0.60	1	2117
11:08:36	35.45	35.50	35.50	+0.60	1	2116
11:08:32	35.45	35.50	35.50	+0.60	2	2115
11:08:32	35.50	35.55	35.50	+0.60	1	2113
11:08:17	35.45	35.50	35.50	+0.60	1	2112
11:08:17	35.45	35.50	35.50	+0.60	2	2111
11:08:11	35.40	35.50	35.50	+0.60	4	2109
11:07:43	35.45	35.50	35.45	+0.55	1	2105
11:07:38	35.45	35.50	35.45	+0.55	4	2104
11:06:56	35.45	35.50	35.50	+0.60	4	2100
11:06:39	35.50	35.55	35.50	+0.60	1	2096
11:06:26	35.50	35.55	35.50	+0.60	1	2095
11:06:15	35.50	35.55	35.50	+0.60	1	2094
11:06:10	35.45	35.55	35.45	+0.55	1	2093
11:06:01	35.50	35.55	35.50	+0.60	2	2092
11:06:01	35.50	35.55	35.50	+0.60	2	2090
11:05:52	35.45	35.50	35.50	+0.60	1	2088
11:05:50	35.45	35.50	35.50	+0.60	1	2087
11:05:26	35.50	35.55	35.50	+0.60	1	2086
11:05:26	35.50	35.55	35.50	+0.60	2	2085
11:05:26	35.50	35.55	35.50	+0.60	2	2083
11:05:13	35.50	35.55	35.55	+0.65	1	2081
11:05:10	35.50	35.55	35.55	+0.65	1	2080
11:05:05	35.55	35.60	35.55	+0.65	1	2079
11:05:05	35.50	35.55	35.55	+0.65	1	2078
11:05:03	35.50	35.55	35.55	+0.65	1	2077
11:04:37	35.50	35.55	35.55	+0.65	1	2076
11:04:35	35.50	35.60	35.60	+0.70	1	2075
11:04:17	35.50	35.60	35.60	+0.70	5	2074
11:04:17	35.50	35.60	35.50	+0.60	3	2069
11:04:11	35.50	35.60	35.60	+0.70	6	2066
11:04:11	35.50	35.60	35.60	+0.70	1	2060
11:04:04	35.50	35.55	35.55	+0.65	9	2059
11:04:04	35.45	35.50	35.50	+0.60	36	2050
11:03:57	35.35	35.45	35.45	+0.55	9	2014
11:03:56	35.35	35.40	35.40	+0.50	7	2005
11:03:55	35.35	35.40	35.35	+0.45	1	1998
11:03:38	35.30	35.35	35.35	+0.45	2	1997
11:03:38	35.35	35.40	35.35	+0.45	1	1995
11:02:55	35.35	35.40	35.30	+0.40	4	1994
11:02:55	35.35	35.40	35.35	+0.45	8	1990
11:02:54	35.35	35.40	35.35	+0.45	1	1982
11:02:53	35.30	35.35	35.35	+0.45	17	1981
11:01:26	35.30	35.35	35.35	+0.45	1	1964
11:00:54	35.30	35.35	35.30	+0.40	4	1963
10:59:38	35.30	35.35	35.35	+0.45	1	1959
10:59:30	35.30	35.35	35.35	+0.45	3	1958
10:59:29	35.35	35.40	35.35	+0.45	1	1955
10:59:04	35.35	35.40	35.35	+0.45	7	1954
10:59:04	35.35	35.40	35.35	+0.45	5	1947
10:58:53	35.35	35.40	35.35	+0.45	1	1942
10:58:17	35.35	35.40	35.35	+0.45	2	1941
10:58:05	35.35	35.40	35.35	+0.45	1	1939
10:57:55	35.35	35.40	35.35	+0.45	1	1938
10:57:39	35.35	35.40	35.40	+0.50	1	1937
10:57:33	35.35	35.40	35.40	+0.50	1	1936
10:56:30	35.40	35.45	35.40	+0.50	5	1935
10:56:30	35.40	35.45	35.40	+0.50	2	1930
10:56:10	35.40	35.45	35.40	+0.50	3	1928
10:55:58	35.40	35.45	35.45	+0.55	1	1925
10:55:56	35.40	35.45	35.45	+0.55	1	1924
10:55:50	35.40	35.45	35.40	+0.50	1	1923
10:55:24	35.35	35.40	35.40	+0.50	4	1922
10:55:24	35.35	35.40	35.40	+0.50	5	1918
10:55:19	35.35	35.40	35.40	+0.50	1	1913
10:55:12	35.35	35.40	35.40	+0.50	1	1912
10:55:08	35.35	35.40	35.35	+0.45	1	1911
10:55:00	35.30	35.35	35.35	+0.45	6	1910
10:54:59	35.30	35.35	35.35	+0.45	1	1904
10:54:42	35.35	35.40	35.35	+0.45	1	1903
10:54:13	35.35	35.40	35.35	+0.45	1	1902
10:53:47	35.30	35.35	35.35	+0.45	7	1901
10:53:21	35.35	35.40	35.35	+0.45	1	1894
10:53:02	35.35	35.40	35.35	+0.45	1	1893
10:52:58	35.35	35.40	35.35	+0.45	1	1892
10:52:47	35.35	35.40	35.35	+0.45	1	1891
10:52:40	35.35	35.40	35.35	+0.45	1	1890
10:52:24	35.35	35.40	35.35	+0.45	2	1889
10:52:06	35.35	35.40	35.40	+0.50	3	1887
10:52:01	35.35	35.40	35.35	+0.45	1	1884
10:52:01	35.35	35.40	35.35	+0.45	1	1883
10:51:59	35.35	35.40	35.35	+0.45	1	1882
10:51:57	35.35	35.40	35.35	+0.45	1	1881
10:51:51	35.35	35.40	35.35	+0.45	1	1880
10:51:50	35.35	35.40	35.35	+0.45	2	1879
10:51:41	35.35	35.40	35.35	+0.45	1	1877
10:51:40	35.35	35.40	35.35	+0.45	1	1876
10:50:58	35.35	35.40	35.40	+0.50	1	1875
10:50:53	35.40	35.45	35.40	+0.50	1	1874
10:50:48	35.40	35.45	35.40	+0.50	5	1873
10:50:48	35.40	35.45	35.40	+0.50	2	1868
10:50:45	35.40	35.45	35.40	+0.50	3	1866
10:50:19	35.40	35.50	35.40	+0.50	1	1863
10:50:08	35.45	35.50	35.40	+0.50	1	1862
10:50:08	35.45	35.50	35.45	+0.55	1	1861
10:50:08	35.50	35.55	35.35	+0.45	14	1860
10:50:08	35.50	35.55	35.40	+0.50	5	1846
10:50:08	35.50	35.55	35.45	+0.55	3	1841
10:50:08	35.50	35.55	35.50	+0.60	20	1838
10:49:20	35.55	35.60	35.55	+0.65	6	1818
10:49:16	35.50	35.55	35.60	+0.70	3	1812
10:49:16	35.50	35.55	35.55	+0.65	3	1809
10:49:16	35.50	35.55	35.55	+0.65	2	1806
10:49:10	35.50	35.60	35.60	+0.70	6	1804
10:49:09	35.55	35.60	35.55	+0.65	3	1798
10:49:09	35.55	35.60	35.55	+0.65	2	1795
10:49:03	35.50	35.60	35.60	+0.70	7	1793
10:49:02	35.50	35.55	35.55	+0.65	2	1786
10:48:57	35.50	35.55	35.55	+0.65	4	1784
10:48:55	35.45	35.50	35.50	+0.60	5	1780
10:48:50	35.45	35.50	35.50	+0.60	6	1775
10:48:46	35.45	35.50	35.50	+0.60	3	1769
10:48:45	35.45	35.50	35.50	+0.60	1	1766
10:48:45	35.45	35.50	35.50	+0.60	1	1765
10:48:44	35.45	35.50	35.50	+0.60	5	1764
10:48:43	35.45	35.50	35.50	+0.60	2	1759
10:48:43	35.45	35.50	35.50	+0.60	7	1757
10:48:40	35.45	35.50	35.50	+0.60	3	1750
10:48:36	35.45	35.50	35.50	+0.60	7	1747
10:48:34	35.40	35.45	35.45	+0.55	1	1740
10:48:31	35.45	35.50	35.45	+0.55	1	1739
10:48:30	35.40	35.45	35.45	+0.55	1	1738
10:48:30	35.45	35.50	35.45	+0.55	1	1737
10:48:30	35.40	35.45	35.45	+0.55	5	1736
10:48:29	35.40	35.45	35.45	+0.55	1	1731
10:48:26	35.40	35.45	35.45	+0.55	5	1730
10:48:25	35.40	35.45	35.45	+0.55	8	1725
10:48:25	35.40	35.45	35.45	+0.55	7	1717
10:48:20	35.35	35.40	35.40	+0.50	6	1710
10:48:15	35.35	35.40	35.40	+0.50	1	1704
10:48:15	35.35	35.40	35.40	+0.50	9	1703
10:48:14	35.30	35.35	35.40	+0.50	2	1694
10:48:14	35.30	35.35	35.35	+0.45	4	1692
10:48:14	35.25	35.30	35.30	+0.40	10	1688
10:48:14	35.25	35.30	35.30	+0.40	43	1678
10:48:14	35.25	35.30	35.30	+0.40	1	1635
10:48:14	35.25	35.30	35.30	+0.40	7	1634
10:48:13	35.25	35.30	35.30	+0.40	4	1627
10:48:13	35.25	35.30	35.30	+0.40	2	1623
10:48:08	35.25	35.30	35.30	+0.40	38	1621
10:48:08	35.25	35.30	35.30	+0.40	6	1583
10:48:07	35.25	35.30	35.30	+0.40	6	1577
10:48:07	35.20	35.25	35.25	+0.35	24	1571
10:48:07	35.20	35.25	35.25	+0.35	10	1547
10:48:07	35.20	35.25	35.25	+0.35	1	1537
10:48:07	35.20	35.25	35.25	+0.35	2	1536
10:48:07	35.20	35.25	35.25	+0.35	32	1534
10:48:07	35.20	35.25	35.25	+0.35	1	1502
10:48:07	35.20	35.25	35.25	+0.35	39	1501
10:48:07	35.15	35.20	35.20	+0.30	105	1462
10:48:07	35.15	35.20	35.20	+0.30	1	1357
10:47:59	35.15	35.20	35.20	+0.30	2	1356
10:47:58	35.15	35.20	35.20	+0.30	8	1354
10:47:56	35.15	35.20	35.20	+0.30	13	1346
10:47:54	35.10	35.15	35.15	+0.25	14	1333
10:47:54	35.10	35.15	35.15	+0.25	1	1319
10:47:54	35.10	35.15	35.15	+0.25	84	1318
10:47:54	35.10	35.15	35.15	+0.25	1	1234
10:47:28	35.10	35.15	35.10	+0.20	2	1233
10:47:25	35.10	35.15	35.10	+0.20	3	1231
10:47:00	35.10	35.15	35.15	+0.25	5	1228
10:46:52	35.10	35.15	35.15	+0.25	1	1223
10:46:18	35.10	35.15	35.15	+0.25	1	1222
10:45:57	35.10	35.15	35.15	+0.25	1	1221
10:45:36	35.10	35.15	35.10	+0.20	1	1220
10:45:34	35.10	35.15	35.15	+0.25	4	1219
10:45:21	35.10	35.15	35.10	+0.20	1	1215
10:44:32	35.10	35.15	35.10	+0.20	1	1214
10:44:32	35.10	35.15	35.10	+0.20	1	1213
10:44:31	35.10	35.15	35.10	+0.20	1	1212
10:44:31	35.10	35.15	35.10	+0.20	1	1211
10:44:26	35.10	35.15	35.10	+0.20	1	1210
10:44:14	35.10	35.15	35.10	+0.20	1	1209
10:44:07	35.10	35.15	35.10	+0.20	2	1208
10:43:43	35.10	35.15	35.15	+0.25	1	1206
10:43:24	35.10	35.15	35.10	+0.20	5	1205
10:42:40	35.10	35.15	35.10	+0.20	2	1200
10:42:27	35.10	35.15	35.10	+0.20	5	1198
10:42:04	35.10	35.15	35.15	+0.25	12	1193
10:42:04	35.05	35.10	35.10	+0.20	28	1181
10:42:04	35.05	35.10	35.05	+0.15	2	1153
10:41:28	35.05	35.10	35.05	+0.15	1	1151
10:41:14	35.05	35.10	35.10	+0.20	9	1150
10:38:19	35.05	35.10	35.10	+0.20	1	1141
10:35:32	35.05	35.10	35.05	+0.15	3	1140
10:32:49	35.00	35.10	35.00	+0.10	1	1137
10:32:18	35.00	35.10	35.00	+0.10	1	1136
10:32:00	35.05	35.10	35.05	+0.15	5	1135
10:32:00	35.05	35.10	35.05	+0.15	1	1130
10:32:00	35.05	35.10	35.05	+0.15	1	1129
10:31:17	35.05	35.10	35.05	+0.15	2	1128
10:30:36	35.05	35.10	35.05	+0.15	5	1126
10:29:09	35.10	35.15	35.10	+0.20	3	1121
10:29:02	35.10	35.15	35.10	+0.20	1	1118
10:28:55	35.10	35.15	35.15	+0.25	1	1117
10:28:49	35.05	35.15	35.15	+0.25	6	1116
10:28:48	35.05	35.10	35.10	+0.20	1	1110
10:28:39	35.10	35.15	35.10	+0.20	5	1109
10:28:37	35.05	35.10	35.15	+0.25	1	1104
10:28:37	35.05	35.10	35.10	+0.20	4	1103
10:28:23	35.05	35.10	35.10	+0.20	2	1099
10:28:23	35.05	35.10	35.10	+0.20	1	1097
10:28:09	35.05	35.10	35.10	+0.20	2	1096
10:28:00	35.05	35.10	35.10	+0.20	4	1094
10:27:20	35.10	35.15	35.10	+0.20	3	1090
10:26:56	35.10	35.15	35.10	+0.20	1	1087
10:26:32	35.05	35.10	35.10	+0.20	4	1086
10:26:32	35.05	35.10	35.10	+0.20	4	1082
10:24:30	35.05	35.15	35.05	+0.15	1	1078
10:24:22	35.10	35.15	35.10	+0.20	1	1077
10:24:22	35.00	35.10	35.10	+0.20	9	1076
10:24:03	35.00	35.10	35.10	+0.20	1	1067
10:24:00	35.00	35.10	35.10	+0.20	10	1066
10:23:54	35.00	35.10	35.10	+0.20	1	1056
10:23:38	35.00	35.10	35.10	+0.20	2	1055
10:23:07	35.00	35.10	35.10	+0.20	3	1053
10:23:00	35.05	35.10	35.05	+0.15	2	1050
10:22:54	35.05	35.10	35.10	+0.20	1	1048
10:22:42	35.00	35.05	35.10	+0.20	9	1047
10:22:42	35.00	35.05	35.05	+0.15	1	1038
10:22:25	35.00	35.10	35.10	+0.20	2	1037
10:21:59	35.00	35.10	35.10	+0.20	1	1035
10:21:48	35.00	35.10	35.10	+0.20	1	1034
10:21:44	35.05	35.10	35.05	+0.15	8	1033
10:21:36	35.05	35.10	35.10	+0.20	1	1025
10:21:29	35.10	35.15	35.10	+0.20	1	1024
10:21:29	35.10	35.15	35.10	+0.20	2	1023
10:21:21	35.05	35.10	35.10	+0.20	1	1021
10:21:09	35.10	35.15	35.10	+0.20	1	1020
10:21:07	35.05	35.10	35.10	+0.20	18	1019
10:21:06	35.05	35.10	35.10	+0.20	1	1001
10:21:06	35.05	35.10	35.10	+0.20	2	1000
10:21:05	35.05	35.10	35.10	+0.20	8	998
10:21:05	35.05	35.10	35.10	+0.20	1	990
10:21:05	35.05	35.10	35.10	+0.20	36	989
10:21:04	35.00	35.10	35.10	+0.20	38	953
10:21:04	35.00	35.05	35.05	+0.15	83	915
10:21:04	34.95	35.00	35.00	+0.10	1	832
10:21:04	34.95	35.00	35.00	+0.10	1	831
10:21:04	34.95	35.00	35.00	+0.10	11	830
10:21:04	34.95	35.00	35.00	+0.10	10	819
10:20:20	34.95	35.00	35.00	+0.10	2	809
10:20:19	34.95	35.00	35.00	+0.10	10	807
10:19:22	34.95	35.00	34.95	+0.05	1	797
10:19:22	34.95	35.00	34.95	+0.05	2	796
10:19:22	34.95	35.00	34.95	+0.05	1	794
10:19:22	34.95	35.00	34.95	+0.05	3	793
10:19:14	34.95	35.00	35.00	+0.10	1	790
10:17:41	34.90	34.95	34.95	+0.05	1	789
10:17:25	34.90	35.00	35.00	+0.10	1	788
10:17:25	34.90	35.00	35.00	+0.10	1	787
10:16:53	34.95	35.00	34.95	+0.05	1	786
10:16:52	34.90	35.00	35.00	+0.10	1	785
10:16:38	34.90	35.00	35.00	+0.10	1	784
10:16:36	34.90	34.95	34.95	+0.05	1	783
10:16:32	34.90	34.95	34.95	+0.05	1	782
10:16:10	34.90	35.00	35.00	+0.10	1	781
10:16:05	34.90	34.95	34.95	+0.05	1	780
10:16:05	34.95	35.00	34.95	+0.05	2	779
10:15:42	34.90	35.00	35.00	+0.10	5	777
10:15:41	34.85	34.90	35.00	+0.10	4	772
10:15:41	34.85	34.90	34.95	+0.05	4	768
10:15:41	34.85	34.90	34.90	0	7	764
10:13:16	34.85	34.90	34.90	0	1	757
10:13:09	34.85	34.90	34.90	0	2	756
10:13:08	34.85	34.90	34.90	0	5	754
10:10:54	34.85	34.90	34.90	0	1	749
10:10:24	34.85	34.90	34.90	0	1	748
10:10:24	34.85	34.90	34.90	0	3	747
10:10:05	34.85	34.90	34.90	0	1	744
10:10:05	34.85	34.90	34.85	-0.05	1	743
10:07:47	34.80	34.90	34.80	-0.10	10	742
10:07:29	34.80	34.90	34.90	0	4	732
10:07:10	34.80	34.85	34.85	-0.05	2	728
10:07:10	34.80	34.85	34.85	-0.05	8	726
10:06:23	34.85	34.90	34.85	-0.05	34	718
10:06:23	34.85	34.90	34.85	-0.05	5	684
10:02:02	34.90	34.95	34.90	0	1	679
10:02:02	34.90	34.95	34.90	0	1	678
10:01:47	34.90	35.00	34.90	0	18	677
10:01:01	34.95	35.00	34.95	+0.05	1	659
10:01:01	34.95	35.00	35.00	+0.10	1	658
10:01:00	34.95	35.00	34.95	+0.05	1	657
10:01:00	34.95	35.00	34.95	+0.05	4	656
10:00:56	34.90	35.00	35.00	+0.10	1	652
10:00:56	34.90	34.95	34.95	+0.05	1	651
10:00:49	34.90	34.95	34.95	+0.05	1	650
10:00:06	34.90	34.95	34.95	+0.05	1	649
10:00:04	34.95	35.00	34.95	+0.05	6	648
09:59:45	34.95	35.00	35.00	+0.10	1	642
09:59:06	34.95	35.05	35.05	+0.15	1	641
09:59:06	35.00	35.05	35.00	+0.10	2	640
09:58:52	34.95	35.05	35.05	+0.15	33	638
09:58:52	34.95	35.00	35.00	+0.10	7	605
09:58:52	34.95	35.00	35.00	+0.10	19	598
09:58:52	34.95	35.00	35.00	+0.10	9	579
09:58:52	34.90	34.95	34.95	+0.05	64	570
09:58:44	34.90	34.95	34.95	+0.05	3	506
09:58:43	34.90	34.95	34.95	+0.05	10	503
09:58:04	34.90	34.95	34.95	+0.05	1	493
09:57:57	34.90	34.95	34.95	+0.05	1	492
09:57:55	34.90	34.95	34.95	+0.05	1	491
09:57:55	34.85	34.90	34.90	0	2	490
09:57:48	34.85	34.90	34.90	0	1	488
09:57:44	34.85	34.90	34.90	0	1	487
09:57:16	34.85	34.90	34.90	0	1	486
09:56:44	34.90	34.95	34.90	0	1	485
09:56:32	34.90	34.95	34.90	0	2	484
09:56:17	34.85	34.90	34.90	0	1	482
09:56:16	34.90	34.95	34.90	0	2	481
09:56:16	34.90	34.95	34.95	+0.05	2	479
09:56:03	34.90	34.95	34.95	+0.05	1	477
09:56:03	34.90	34.95	34.95	+0.05	3	476
09:55:24	34.90	34.95	34.90	0	4	473
09:55:24	34.90	34.95	34.95	+0.05	1	469
09:55:16	34.90	34.95	34.90	0	1	468
09:55:16	34.90	34.95	34.90	0	1	467
09:55:16	34.90	34.95	34.95	+0.05	2	466
09:55:15	34.85	34.90	34.95	+0.05	1	464
09:55:15	34.85	34.90	34.90	0	4	463
09:55:00	34.85	34.90	34.90	0	1	459
09:53:44	34.80	34.90	34.90	0	1	458
09:52:12	34.80	34.85	34.85	-0.05	1	457
09:52:11	34.80	34.90	34.90	0	1	456
09:52:11	34.80	34.90	34.90	0	2	455
09:52:06	34.85	34.90	34.85	-0.05	3	453
09:51:35	34.85	34.95	34.95	+0.05	1	450
09:51:33	34.85	34.90	34.90	0	1	449
09:51:33	34.90	34.95	34.90	0	1	448
09:51:33	34.85	34.90	34.90	0	4	447
09:51:31	34.85	34.90	34.90	0	1	443
09:51:25	34.85	34.90	34.85	-0.05	1	442
09:51:20	34.85	34.90	34.90	0	1	441
09:50:24	34.85	34.90	34.90	0	1	440
09:50:06	34.80	34.90	34.90	0	1	439
09:49:39	34.85	34.90	34.85	-0.05	3	438
09:49:30	34.85	34.90	34.85	-0.05	1	435
09:49:30	34.85	34.90	34.85	-0.05	1	434
09:49:01	34.80	34.85	34.85	-0.05	1	433
09:49:01	34.85	34.90	34.85	-0.05	6	432
09:48:41	34.85	34.90	34.90	0	3	426
09:48:40	34.80	34.85	34.85	-0.05	5	423
09:47:36	34.80	34.85	34.85	-0.05	5	418
09:47:35	34.80	34.90	34.90	0	1	413
09:47:16	34.75	34.85	34.85	-0.05	2	412
09:47:08	34.70	34.80	34.80	-0.10	6	410
09:47:07	34.70	34.75	34.75	-0.15	1	404
09:47:02	34.65	34.75	34.75	-0.15	8	403
09:46:25	34.65	34.75	34.75	-0.15	1	395
09:44:45	34.60	34.65	34.65	-0.25	1	394
09:44:37	34.65	34.75	34.65	-0.25	7	393
09:44:16	34.65	34.75	34.75	-0.15	1	386
09:43:45	34.65	34.75	34.75	-0.15	1	385
09:43:45	34.65	34.70	34.70	-0.20	2	384
09:43:18	34.70	34.75	34.70	-0.20	1	382
09:43:16	34.65	34.70	34.70	-0.20	1	381
09:43:11	34.70	34.75	34.70	-0.20	1	380
09:43:11	34.70	34.75	34.70	-0.20	1	379
09:43:06	34.70	34.75	34.70	-0.20	1	378
09:43:05	34.70	34.75	34.70	-0.20	1	377
09:42:54	34.65	34.75	34.75	-0.15	1	376
09:42:53	34.65	34.70	34.70	-0.20	1	375
09:42:35	34.65	34.75	34.75	-0.15	1	374
09:42:30	34.65	34.75	34.65	-0.25	3	373
09:42:29	34.65	34.75	34.75	-0.15	2	370
09:42:28	34.70	34.75	34.70	-0.20	8	368
09:41:23	34.65	34.75	34.65	-0.25	1	360
09:40:40	34.65	34.75	34.65	-0.25	1	359
09:40:26	34.65	34.75	34.65	-0.25	1	358
09:38:23	34.70	34.75	34.70	-0.20	1	357
09:38:23	34.70	34.75	34.70	-0.20	1	356
09:38:22	34.70	34.75	34.70	-0.20	2	355
09:38:01	34.70	34.75	34.75	-0.15	1	353
09:36:23	34.70	34.75	34.75	-0.15	3	352
09:36:20	34.65	34.70	34.70	-0.20	5	349
09:36:20	34.65	34.70	34.70	-0.20	2	344
09:35:56	34.60	34.70	34.70	-0.20	1	342
09:35:56	34.60	34.65	34.65	-0.25	9	341
09:35:56	34.60	34.65	34.65	-0.25	2	332
09:35:39	34.60	34.65	34.65	-0.25	2	330
09:35:39	34.60	34.65	34.60	-0.30	6	328
09:35:38	34.60	34.65	34.60	-0.30	1	322
09:35:20	34.65	34.70	34.65	-0.25	18	321
09:34:51	34.70	34.75	34.70	-0.20	1	303
09:34:51	34.70	34.75	34.70	-0.20	6	302
09:34:37	34.65	34.70	34.70	-0.20	1	296
09:34:37	34.70	34.75	34.70	-0.20	18	295
09:33:34	34.70	34.75	34.75	-0.15	1	277
09:33:24	34.70	34.75	34.75	-0.15	1	276
09:33:24	34.70	34.75	34.70	-0.20	1	275
09:32:09	34.70	34.75	34.75	-0.15	1	274
09:31:47	34.70	34.75	34.75	-0.15	1	273
09:31:47	34.70	34.75	34.75	-0.15	2	272
09:31:47	34.75	34.80	34.75	-0.15	8	270
09:30:23	34.75	34.80	34.80	-0.10	2	262
09:29:39	34.80	34.85	34.80	-0.10	1	260
09:28:30	34.80	34.85	34.85	-0.05	1	259
09:27:48	34.80	34.85	34.85	-0.05	1	258
09:27:48	34.85	34.90	34.85	-0.05	3	257
09:27:48	34.85	34.90	34.90	0	2	254
09:27:47	34.80	34.85	34.85	-0.05	1	252
09:27:47	34.80	34.85	34.85	-0.05	1	251
09:27:31	34.75	34.80	34.80	-0.10	4	250
09:27:31	34.75	34.80	34.80	-0.10	3	246
09:27:21	34.70	34.75	34.75	-0.15	3	243
09:27:20	34.75	34.80	34.75	-0.15	3	240
09:26:46	34.75	34.80	34.75	-0.15	1	237
09:25:30	34.80	34.85	34.80	-0.10	1	236
09:25:19	34.80	34.85	34.80	-0.10	1	235
09:24:31	34.85	34.95	34.85	-0.05	10	234
09:23:15	34.85	34.95	34.95	+0.05	1	224
09:23:15	34.85	34.90	34.95	+0.05	1	223
09:23:15	34.85	34.90	34.90	0	1	222
09:22:59	34.85	34.90	34.90	0	1	221
09:22:29	34.85	34.90	34.90	0	1	220
09:22:29	34.90	34.95	34.90	0	1	219
09:21:35	34.90	34.95	34.90	0	1	218
09:21:34	34.85	34.95	34.95	+0.05	3	217
09:21:33	34.80	34.85	34.85	-0.05	3	214
09:21:33	34.75	34.80	34.80	-0.10	7	211
09:20:38	34.75	34.80	34.75	-0.15	1	204
09:20:38	34.75	34.80	34.75	-0.15	5	203
09:20:35	34.75	34.80	34.75	-0.15	1	198
09:20:24	34.75	34.80	34.75	-0.15	1	197
09:19:39	34.75	34.80	34.75	-0.15	2	196
09:19:01	34.75	34.80	34.80	-0.10	1	194
09:19:00	34.75	34.80	34.80	-0.10	1	193
09:18:58	34.75	34.80	34.80	-0.10	1	192
09:17:32	34.70	34.80	34.80	-0.10	2	191
09:16:53	34.75	34.80	34.75	-0.15	1	189
09:16:53	34.70	34.75	34.75	-0.15	5	188
09:16:25	34.75	34.80	34.75	-0.15	1	183
09:16:24	34.70	34.80	34.80	-0.10	1	182
09:15:30	34.75	34.85	34.75	-0.15	6	181
09:14:33	34.70	34.85	34.85	-0.05	1	175
09:14:33	34.70	34.85	34.85	-0.05	1	174
09:14:31	34.70	34.80	34.80	-0.10	1	173
09:14:26	34.70	34.75	34.75	-0.15	1	172
09:14:26	34.65	34.70	34.70	-0.20	3	171
09:14:06	34.70	34.75	34.70	-0.20	1	168
09:13:25	34.65	34.75	34.80	-0.10	1	167
09:13:25	34.65	34.75	34.75	-0.15	1	166
09:13:24	34.70	34.80	34.70	-0.20	2	165
09:13:08	34.70	34.80	34.80	-0.10	1	163
09:12:51	34.70	34.80	34.80	-0.10	1	162
09:12:22	34.70	34.80	34.80	-0.10	1	161
09:12:08	34.70	34.80	34.70	-0.20	2	160
09:11:49	34.65	34.70	34.70	-0.20	1	158
09:11:49	34.65	34.70	34.70	-0.20	1	157
09:11:49	34.70	34.85	34.70	-0.20	8	156
09:11:48	34.70	34.80	34.70	-0.20	1	148
09:11:43	34.70	34.80	34.70	-0.20	3	147
09:11:39	34.70	34.80	34.70	-0.20	3	144
09:11:37	34.65	34.70	34.70	-0.20	6	141
09:11:26	34.70	34.80	34.70	-0.20	1	135
09:11:20	34.70	34.85	34.70	-0.20	1	134
09:11:19	34.70	34.80	34.70	-0.20	6	133
09:11:13	34.75	34.85	34.75	-0.15	1	127
09:11:00	34.75	34.90	34.75	-0.15	1	126
09:10:48	34.75	34.80	34.80	-0.10	1	125
09:10:48	34.80	34.95	34.80	-0.10	1	124
09:10:48	34.80	34.90	34.80	-0.10	2	123
09:10:48	34.85	34.95	34.85	-0.05	2	121
09:10:48	34.90	35.00	34.90	0	6	119
09:10:38	34.90	34.95	34.95	+0.05	1	113
09:10:24	34.90	34.95	34.95	+0.05	1	112
09:09:46	34.85	34.95	34.95	+0.05	1	111
09:09:42	34.90	34.95	34.90	0	2	110
09:08:22	34.90	35.00	34.90	0	1	108
09:07:57	34.90	34.95	34.90	0	1	107
09:07:49	34.85	34.90	34.90	0	4	106
09:07:35	34.80	34.85	34.85	-0.05	2	102
09:06:51	34.85	34.90	34.85	-0.05	2	100
09:06:29	34.85	34.90	34.85	-0.05	2	98
09:05:54	34.85	34.95	34.85	-0.05	2	96
09:05:22	34.75	34.80	34.80	-0.10	1	94
09:05:16	34.70	34.80	34.80	-0.10	1	93
09:05:14	34.65	34.80	34.80	-0.10	2	92
09:05:07	34.70	34.80	34.70	-0.20	6	90
09:04:43	34.75	34.80	34.75	-0.15	3	84
09:04:39	34.75	34.80	34.75	-0.15	1	81
09:04:25	34.75	34.80	34.80	-0.10	1	80
09:04:25	34.75	34.80	34.80	-0.10	1	79
09:04:25	34.80	34.95	34.80	-0.10	1	78
09:04:25	34.75	34.80	34.80	-0.10	1	77
09:04:05	34.80	34.95	34.80	-0.10	2	76
09:04:00	34.85	34.95	34.85	-0.05	2	74
09:03:38	34.85	35.00	35.00	+0.10	1	72
09:03:26	34.80	35.00	35.00	+0.10	1	71
09:03:23	34.80	34.85	34.85	-0.05	1	70
09:02:51	34.85	34.90	34.85	-0.05	2	69
09:02:51	34.85	34.95	34.85	-0.05	10	67
09:02:51	34.90	35.05	34.90	0	4	57
09:02:40	34.90	34.95	34.95	+0.05	1	53
09:02:28	34.95	35.10	34.95	+0.05	1	52
09:02:17	34.90	34.95	34.95	+0.05	1	51
09:02:17	34.95	35.10	34.95	+0.05	1	50
09:02:08	34.90	35.00	35.00	+0.10	1	49
09:02:08	34.95	35.00	34.95	+0.05	1	48
09:01:58	34.95	35.10	34.95	+0.05	1	47
09:01:55	34.90	35.00	35.10	+0.20	1	46
09:01:55	34.90	35.00	35.05	+0.15	1	45
09:01:55	34.90	35.00	35.00	+0.10	2	44
09:01:49	34.95	35.00	34.95	+0.05	1	42
09:01:21	34.90	34.95	34.95	+0.05	2	41
09:01:02	34.90	35.00	34.90	0	1	39
09:00:57	34.90	35.00	34.90	0	1	38
09:00:42	34.85	35.00	34.85	-0.05	1	37
09:00:25	34.90	34.95	34.90	0	1	36
09:00:25	34.90	35.00	34.90	0	2	35
09:00:15	34.90	35.00	35.00	+0.10	1	33
09:00:03	34.90	35.05	34.90	0	13	32
09:00:03	35.00	35.10	35.00	+0.10	1	19
09:00:03	34.90	35.00	35.05	+0.15	1	18
09:00:03	34.90	35.00	35.00	+0.10	1	17
09:00:03	35.00	35.10	35.00	+0.10	1	16
09:00:01	--	--	35.10	+0.20	15	15

　

其他人也逛...

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

羅技 ALTO KEYS K98M 機械式無線鍵盤

【享樂券】統一超商50元虛擬商品卡_電子憑證

App Store Card $ 2000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 17 Pro (256G)

Samsung Galaxy S26 Ultra (12G/512G)

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

App Store Card $ 3000 - 數位序號

OMRON歐姆龍體重體脂計HBF-702T

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

羅技 MX Master 4 無線滑鼠

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶

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

MyCard 5000點虛擬點數卡

華碩推AI轉型媒合平台　拓展商...

全聯最大複合店18日在台中開幕...

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

‧AI需求強勁驅動台積電成長逾40%...
‧國發基金：投資依法依規　支持...
‧台積電：A14製程2028年量產　客...

加密貨幣

比特幣BTC	64130.19	-829.62	-1.28%
以太幣ETH	1868.93	-20.57	-1.09%
瑞波幣XRP	1.10	-0.01	-1.00%
比特幣現金BCH	222.62	-13.87	-5.87%
萊特幣LTC	45.17	-0.27	-0.58%
卡達幣ADA	0.162996	0.00	-1.35%
波場幣TRX	0.322886	0.00	-0.87%
恆星幣XLM	0.190330	0.01	3.16%

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。