最新《指標》VIX指數微跌熱門漢港控股(01663.HK)主要股東增持864萬股均價8.3仙

更新報價

中　鼎 (9933) 其他上市中鼎工程集團

31.00 ▲+0.05 +0.16% 0.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	3,147	31.00	34	31.05	20	31.00	31.10	30.60	30.95

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	31.00	31.05	31.00	+0.05	11	3147
13:30:00	31.00	31.05	31.00	+0.05	85	3136
13:24:54	31.00	31.10	31.00	+0.05	1	3051
13:24:54	31.00	31.10	31.10	+0.15	1	3050
13:24:44	31.00	31.10	31.10	+0.15	2	3049
13:24:01	30.95	31.10	30.95	0	2	3047
13:23:33	30.95	31.10	30.95	0	2	3045
13:23:26	31.00	31.10	31.00	+0.05	9	3043
13:23:22	31.00	31.10	31.10	+0.15	1	3034
13:22:58	31.00	31.10	31.00	+0.05	1	3033
13:22:13	31.05	31.10	31.05	+0.10	2	3032
13:22:07	31.05	31.10	31.05	+0.10	1	3030
13:22:06	31.00	31.05	31.05	+0.10	11	3029
13:22:06	31.00	31.05	31.00	+0.05	2	3018
13:21:50	31.05	31.10	31.00	+0.05	8	3016
13:21:50	31.05	31.10	31.05	+0.10	2	3008
13:21:25	31.00	31.10	31.00	+0.05	1	3006
13:21:24	31.00	31.10	31.10	+0.15	1	3005
13:21:08	31.00	31.05	31.05	+0.10	1	3004
13:21:08	31.05	31.10	31.05	+0.10	9	3003
13:20:56	31.05	31.10	31.05	+0.10	1	2994
13:20:51	31.05	31.10	31.05	+0.10	2	2993
13:20:05	31.05	31.10	31.05	+0.10	1	2991
13:20:02	31.05	31.10	31.05	+0.10	1	2990
13:19:59	31.05	31.10	31.10	+0.15	1	2989
13:19:41	31.05	31.10	31.05	+0.10	10	2988
13:19:41	31.05	31.10	31.10	+0.15	1	2978
13:19:29	31.05	31.10	31.10	+0.15	1	2977
13:19:27	31.05	31.10	31.05	+0.10	5	2976
13:18:39	31.05	31.10	31.10	+0.15	2	2971
13:18:31	31.05	31.10	31.10	+0.15	3	2969
13:18:04	31.05	31.10	31.10	+0.15	1	2966
13:17:41	31.05	31.10	31.05	+0.10	2	2965
13:17:36	31.05	31.10	31.10	+0.15	1	2963
13:17:14	31.05	31.10	31.10	+0.15	1	2962
13:17:14	31.05	31.10	31.05	+0.10	5	2961
13:17:03	31.05	31.10	31.10	+0.15	1	2956
13:16:43	31.05	31.10	31.10	+0.15	1	2955
13:16:43	31.05	31.10	31.10	+0.15	1	2954
13:16:34	31.05	31.10	31.10	+0.15	1	2953
13:16:33	31.05	31.10	31.05	+0.10	10	2952
13:16:30	31.05	31.10	31.05	+0.10	3	2942
13:16:04	31.05	31.10	31.10	+0.15	1	2939
13:15:23	31.05	31.10	31.10	+0.15	1	2938
13:15:08	31.05	31.10	31.10	+0.15	2	2937
13:15:04	31.05	31.10	31.10	+0.15	1	2935
13:14:44	31.05	31.10	31.05	+0.10	2	2934
13:14:37	31.05	31.10	31.05	+0.10	1	2932
13:14:26	31.05	31.10	31.10	+0.15	1	2931
13:14:24	31.05	31.10	31.10	+0.15	1	2930
13:14:21	31.05	31.10	31.05	+0.10	10	2929
13:14:18	31.05	31.10	31.10	+0.15	1	2919
13:14:15	31.05	31.10	31.10	+0.15	1	2918
13:14:09	31.05	31.10	31.10	+0.15	1	2917
13:13:16	31.05	31.10	31.10	+0.15	7	2916
13:13:14	31.05	31.10	31.10	+0.15	1	2909
13:13:14	31.05	31.10	31.10	+0.15	1	2908
13:13:14	31.00	31.05	31.05	+0.10	34	2907
13:13:14	31.00	31.05	31.05	+0.10	24	2873
13:13:13	31.00	31.05	31.05	+0.10	2	2849
13:12:44	30.95	31.05	31.05	+0.10	1	2847
13:12:19	30.95	31.05	31.05	+0.10	1	2846
13:12:19	30.95	31.00	31.00	+0.05	19	2845
13:12:19	31.00	31.05	31.00	+0.05	1	2826
13:11:44	30.95	31.05	31.05	+0.10	1	2825
13:11:42	31.00	31.05	31.00	+0.05	2	2824
13:11:10	30.95	31.05	31.05	+0.10	1	2822
13:11:00	30.95	31.00	31.00	+0.05	4	2821
13:11:00	30.95	31.00	31.00	+0.05	1	2817
13:11:00	30.95	31.00	31.00	+0.05	1	2816
13:10:48	30.95	31.05	31.05	+0.10	1	2815
13:10:24	30.95	31.05	31.05	+0.10	1	2814
13:10:15	31.00	31.05	31.00	+0.05	4	2813
13:10:04	31.00	31.05	31.00	+0.05	2	2809
13:09:59	31.00	31.05	31.05	+0.10	1	2807
13:09:55	31.00	31.05	31.00	+0.05	1	2806
13:09:36	31.00	31.05	31.05	+0.10	1	2805
13:09:14	31.00	31.05	31.05	+0.10	1	2804
13:08:34	31.00	31.05	31.05	+0.10	1	2803
13:08:30	31.00	31.05	31.00	+0.05	10	2802
13:08:02	31.00	31.05	31.05	+0.10	1	2792
13:07:54	31.00	31.05	31.05	+0.10	1	2791
13:07:11	31.00	31.05	31.05	+0.10	1	2790
13:06:49	30.95	31.05	31.05	+0.10	1	2789
13:06:47	30.95	31.00	31.00	+0.05	1	2788
13:06:35	31.00	31.05	31.00	+0.05	10	2787
13:06:34	31.00	31.05	31.05	+0.10	1	2777
13:06:33	31.00	31.05	31.00	+0.05	2	2776
13:06:30	31.00	31.05	31.05	+0.10	5	2774
13:06:28	31.00	31.05	31.05	+0.10	1	2769
13:05:59	31.00	31.05	31.05	+0.10	1	2768
13:05:19	30.95	31.05	31.05	+0.10	1	2767
13:04:55	30.95	31.05	31.05	+0.10	1	2766
13:04:44	30.95	31.05	31.05	+0.10	1	2765
13:04:43	30.95	31.00	31.00	+0.05	1	2764
13:04:43	30.95	31.00	31.00	+0.05	5	2763
13:04:43	30.95	31.00	31.00	+0.05	1	2758
13:04:43	30.90	31.00	31.00	+0.05	31	2757
13:04:43	30.90	31.00	31.00	+0.05	2	2726
13:04:43	30.90	31.00	31.00	+0.05	44	2724
13:04:43	30.90	30.95	30.95	0	12	2680
13:04:29	30.90	31.00	31.00	+0.05	1	2668
13:04:04	30.90	31.00	31.00	+0.05	1	2667
13:04:00	30.95	31.00	30.95	0	10	2666
13:03:39	30.95	31.00	31.00	+0.05	1	2656
13:03:34	30.95	31.00	31.00	+0.05	1	2655
13:03:22	30.95	31.00	31.00	+0.05	1	2654
13:03:04	30.95	31.00	31.00	+0.05	1	2653
13:03:00	30.95	31.00	30.95	0	2	2652
13:02:54	30.95	31.00	31.00	+0.05	1	2650
13:02:24	30.95	31.00	31.00	+0.05	1	2649
13:02:22	30.95	31.00	30.95	0	1	2648
13:02:15	30.95	31.00	31.00	+0.05	1	2647
13:02:09	30.95	31.00	31.00	+0.05	1	2646
13:02:07	30.95	31.00	30.95	0	10	2645
13:01:49	30.95	31.00	31.00	+0.05	1	2635
13:01:44	30.95	31.00	31.00	+0.05	1	2634
13:01:24	30.95	31.00	31.00	+0.05	1	2633
13:00:59	30.95	31.00	31.00	+0.05	1	2632
13:00:19	30.95	31.00	31.00	+0.05	1	2631
13:00:16	30.90	30.95	30.95	0	67	2630
13:00:16	30.90	30.95	30.95	0	1	2563
13:00:14	30.90	30.95	30.95	0	1	2562
12:59:57	30.90	30.95	30.95	0	1	2561
12:59:31	30.90	30.95	30.90	-0.05	2	2560
12:59:06	30.90	30.95	30.95	0	1	2558
12:57:35	30.90	30.95	30.90	-0.05	3	2557
12:57:22	30.90	30.95	30.95	0	1	2554
12:57:19	30.90	30.95	30.95	0	1	2553
12:56:11	30.90	30.95	30.95	0	2	2552
12:55:57	30.90	30.95	30.95	0	1	2550
12:55:02	30.90	30.95	30.95	0	1	2549
12:54:52	30.90	30.95	30.90	-0.05	1	2548
12:54:43	30.90	30.95	30.95	0	1	2547
12:54:31	30.90	30.95	30.95	0	10	2546
12:52:48	30.90	30.95	30.95	0	1	2536
12:52:04	30.90	30.95	30.90	-0.05	10	2535
12:52:04	30.90	30.95	30.95	0	1	2525
12:50:03	30.90	30.95	30.95	0	1	2524
12:49:39	30.85	30.95	30.95	0	1	2523
12:49:25	30.85	30.95	30.95	0	1	2522
12:48:18	30.85	30.90	30.90	-0.05	5	2521
12:47:42	30.90	30.95	30.90	-0.05	25	2516
12:46:46	30.85	30.90	30.90	-0.05	66	2491
12:46:46	30.85	30.90	30.90	-0.05	1	2425
12:46:30	30.85	30.90	30.90	-0.05	1	2424
12:46:27	30.85	30.90	30.85	-0.10	5	2423
12:46:01	30.85	30.90	30.85	-0.10	3	2418
12:46:01	30.85	30.90	30.85	-0.10	20	2415
12:45:21	30.85	30.90	30.85	-0.10	1	2395
12:45:04	30.85	30.90	30.90	-0.05	1	2394
12:44:58	30.85	30.90	30.90	-0.05	1	2393
12:44:08	30.85	30.90	30.90	-0.05	1	2392
12:43:21	30.85	30.90	30.90	-0.05	1	2391
12:43:10	30.85	30.90	30.90	-0.05	1	2390
12:42:33	30.85	30.90	30.90	-0.05	1	2389
12:42:18	30.85	30.90	30.90	-0.05	1	2388
12:41:30	30.85	30.90	30.90	-0.05	1	2387
12:40:50	30.80	30.90	30.90	-0.05	1	2386
12:40:12	30.80	30.90	30.90	-0.05	1	2385
12:40:05	30.80	30.90	30.90	-0.05	1	2384
12:40:02	30.80	30.85	30.85	-0.10	1	2383
12:40:00	30.80	30.85	30.85	-0.10	1	2382
12:39:22	30.80	30.85	30.85	-0.10	1	2381
12:39:22	30.80	30.85	30.85	-0.10	11	2380
12:39:22	30.85	30.90	30.85	-0.10	18	2369
12:39:03	30.85	30.90	30.90	-0.05	3	2351
12:38:54	30.85	30.90	30.85	-0.10	2	2348
12:38:52	30.85	30.90	30.90	-0.05	1	2346
12:37:44	30.85	30.90	30.90	-0.05	1	2345
12:37:03	30.85	30.90	30.90	-0.05	1	2344
12:37:02	30.85	30.90	30.85	-0.10	2	2343
12:36:14	30.85	30.90	30.90	-0.05	1	2341
12:35:42	30.85	30.90	30.90	-0.05	3	2340
12:35:30	30.85	30.90	30.90	-0.05	1	2337
12:35:06	30.85	30.90	30.90	-0.05	1	2336
12:34:35	30.85	30.90	30.90	-0.05	1	2335
12:34:23	30.85	30.90	30.90	-0.05	2	2334
12:33:54	30.85	30.90	30.90	-0.05	1	2332
12:33:40	30.85	30.90	30.85	-0.10	1	2331
12:33:36	30.85	30.90	30.90	-0.05	1	2330
12:33:22	30.85	30.90	30.85	-0.10	1	2329
12:33:17	30.85	30.90	30.85	-0.10	1	2328
12:33:00	30.85	30.90	30.85	-0.10	2	2327
12:32:07	30.85	30.90	30.85	-0.10	4	2325
12:30:58	30.85	30.90	30.90	-0.05	1	2321
12:30:45	30.85	30.90	30.90	-0.05	1	2320
12:30:44	30.85	30.90	30.85	-0.10	1	2319
12:30:34	30.85	30.90	30.85	-0.10	2	2318
12:30:07	30.80	30.90	30.90	-0.05	1	2316
12:30:04	30.80	30.85	30.85	-0.10	7	2315
12:28:53	30.80	30.90	30.80	-0.15	1	2308
12:28:39	30.80	30.85	30.85	-0.10	1	2307
12:28:35	30.80	30.90	30.80	-0.15	2	2306
12:28:33	30.80	30.90	30.80	-0.15	1	2304
12:28:28	30.80	30.90	30.90	-0.05	1	2303
12:28:20	30.80	30.90	30.90	-0.05	1	2302
12:28:15	30.80	30.85	30.85	-0.10	5	2301
12:27:47	30.80	30.90	30.80	-0.15	2	2296
12:27:36	30.80	30.90	30.90	-0.05	1	2294
12:27:19	30.85	30.90	30.85	-0.10	17	2293
12:26:42	30.85	30.90	30.85	-0.10	2	2276
12:25:42	30.85	30.90	30.90	-0.05	1	2274
12:25:08	30.85	30.90	30.90	-0.05	1	2273
12:24:53	30.85	30.90	30.90	-0.05	2	2272
12:24:27	30.85	30.90	30.90	-0.05	1	2270
12:23:04	30.85	30.90	30.90	-0.05	1	2269
12:22:12	30.85	30.90	30.90	-0.05	1	2268
12:21:44	30.80	30.85	30.85	-0.10	1	2267
12:21:18	30.80	30.90	30.90	-0.05	1	2266
12:20:48	30.80	30.90	30.90	-0.05	2	2265
12:20:26	30.80	30.90	30.90	-0.05	1	2263
12:20:13	30.80	30.90	30.80	-0.15	2	2262
12:20:09	30.80	30.90	30.90	-0.05	1	2260
12:19:06	30.80	30.90	30.90	-0.05	1	2259
12:18:59	30.85	30.90	30.85	-0.10	16	2258
12:18:15	30.85	30.90	30.90	-0.05	1	2242
12:18:09	30.85	30.90	30.90	-0.05	1	2241
12:17:54	30.85	30.90	30.90	-0.05	1	2240
12:17:48	30.85	30.90	30.90	-0.05	1	2239
12:17:10	30.85	30.90	30.90	-0.05	3	2238
12:15:10	30.85	30.90	30.90	-0.05	1	2235
12:15:10	30.85	30.90	30.90	-0.05	1	2234
12:15:00	30.85	30.90	30.90	-0.05	1	2233
12:14:15	30.85	30.90	30.90	-0.05	3	2232
12:14:06	30.80	30.85	30.85	-0.10	10	2229
12:13:59	30.80	30.85	30.85	-0.10	6	2219
12:13:59	30.85	30.90	30.85	-0.10	4	2213
12:13:21	30.80	30.90	30.90	-0.05	1	2209
12:12:08	30.80	30.90	30.80	-0.15	2	2208
12:11:30	30.85	30.90	30.85	-0.10	1	2206
12:10:48	30.90	30.95	30.85	-0.10	31	2205
12:10:48	30.90	30.95	30.90	-0.05	43	2174
12:10:05	30.90	30.95	30.90	-0.05	2	2131
12:09:39	30.90	30.95	30.95	0	1	2129
12:07:38	30.90	30.95	30.90	-0.05	1	2128
12:07:26	30.90	30.95	30.90	-0.05	1	2127
12:06:32	30.90	30.95	30.95	0	1	2126
12:05:55	30.90	30.95	30.95	0	1	2125
12:04:30	30.90	30.95	30.95	0	1	2124
12:02:29	30.90	30.95	30.90	-0.05	2	2123
12:02:07	30.90	30.95	30.95	0	1	2121
12:01:45	30.90	30.95	30.90	-0.05	3	2120
12:01:22	30.90	30.95	30.90	-0.05	1	2117
11:57:08	30.90	30.95	30.95	0	1	2116
11:56:54	30.90	30.95	30.90	-0.05	1	2115
11:56:32	30.85	30.90	30.90	-0.05	6	2114
11:56:21	30.85	30.90	30.85	-0.10	1	2108
11:51:04	30.85	30.95	30.85	-0.10	1	2107
11:50:10	30.80	30.90	30.90	-0.05	1	2106
11:50:10	30.80	30.90	30.90	-0.05	1	2105
11:50:01	30.90	30.95	30.90	-0.05	1	2104
11:50:00	30.80	30.95	30.95	0	1	2103
11:49:55	30.85	30.90	30.80	-0.15	32	2102
11:49:55	30.85	30.90	30.85	-0.10	13	2070
11:49:33	30.90	30.95	30.90	-0.05	15	2057
11:49:06	30.90	30.95	30.95	0	1	2042
11:48:53	30.90	30.95	30.95	0	1	2041
11:48:19	30.90	30.95	30.95	0	1	2040
11:48:14	30.85	30.90	30.90	-0.05	6	2039
11:48:14	30.85	30.90	30.90	-0.05	10	2033
11:47:57	30.85	30.90	30.90	-0.05	1	2023
11:47:47	30.85	30.90	30.90	-0.05	1	2022
11:47:47	30.85	30.90	30.90	-0.05	1	2021
11:47:41	30.85	30.90	30.90	-0.05	1	2020
11:47:40	30.85	30.90	30.90	-0.05	1	2019
11:47:08	30.85	30.90	30.90	-0.05	1	2018
11:46:42	30.85	30.90	30.90	-0.05	1	2017
11:45:33	30.85	30.90	30.90	-0.05	1	2016
11:45:10	30.85	30.90	30.90	-0.05	1	2015
11:44:57	30.85	30.90	30.85	-0.10	1	2014
11:44:56	30.85	30.90	30.90	-0.05	2	2013
11:44:51	30.85	30.90	30.90	-0.05	1	2011
11:44:01	30.85	30.90	30.85	-0.10	1	2010
11:43:33	30.85	30.90	30.90	-0.05	1	2009
11:43:18	30.85	30.95	30.95	0	1	2008
11:42:40	30.85	30.90	30.90	-0.05	15	2007
11:42:40	30.85	30.90	30.90	-0.05	1	1992
11:42:06	30.85	30.90	30.90	-0.05	1	1991
11:41:22	30.85	30.90	30.90	-0.05	1	1990
11:40:56	30.85	30.90	30.90	-0.05	1	1989
11:40:24	30.85	30.90	30.90	-0.05	1	1988
11:40:24	30.85	30.90	30.90	-0.05	1	1987
11:40:23	30.85	30.90	30.90	-0.05	1	1986
11:40:10	30.85	30.90	30.90	-0.05	1	1985
11:38:50	30.85	30.95	30.85	-0.10	5	1984
11:37:40	30.85	30.95	30.95	0	1	1979
11:37:15	30.85	30.95	30.95	0	1	1978
11:36:57	30.85	30.95	30.85	-0.10	2	1977
11:36:32	30.85	30.95	30.95	0	8	1975
11:36:19	30.85	30.95	30.95	0	1	1967
11:35:10	30.85	30.95	30.95	0	1	1966
11:34:56	30.85	30.90	30.90	-0.05	12	1965
11:34:21	30.85	30.90	30.85	-0.10	10	1953
11:34:06	30.85	30.90	30.90	-0.05	1	1943
11:32:40	30.85	30.90	30.90	-0.05	6	1942
11:32:40	30.85	30.90	30.90	-0.05	1	1936
11:32:39	30.85	30.90	30.90	-0.05	1	1935
11:32:19	30.85	30.90	30.90	-0.05	1	1934
11:31:42	30.85	30.90	30.90	-0.05	1	1933
11:31:10	30.90	30.95	30.80	-0.15	3	1932
11:31:10	30.90	30.95	30.85	-0.10	23	1929
11:31:10	30.90	30.95	30.90	-0.05	24	1906
11:31:08	30.90	30.95	30.95	0	1	1882
11:31:07	30.90	30.95	30.90	-0.05	2	1881
11:30:57	30.90	30.95	30.95	0	1	1879
11:30:10	30.90	30.95	30.95	0	1	1878
11:28:57	30.90	30.95	30.95	0	1	1877
11:28:55	30.90	30.95	30.90	-0.05	2	1876
11:27:49	30.90	30.95	30.95	0	1	1874
11:27:48	30.90	30.95	30.95	0	1	1873
11:27:48	30.90	30.95	30.95	0	1	1872
11:27:41	30.90	30.95	30.95	0	1	1871
11:27:40	30.90	30.95	30.95	0	1	1870
11:27:05	30.90	30.95	30.95	0	1	1869
11:27:02	30.90	30.95	30.95	0	1	1868
11:25:10	30.90	30.95	30.95	0	1	1867
11:24:44	30.90	30.95	30.95	0	1	1866
11:24:39	30.90	30.95	30.95	0	1	1865
11:23:53	30.90	30.95	30.95	0	5	1864
11:22:40	30.90	30.95	30.95	0	1	1859
11:22:28	30.90	30.95	30.95	0	1	1858
11:21:47	30.90	30.95	30.95	0	20	1857
11:21:30	30.90	30.95	30.95	0	1	1837
11:20:10	30.90	30.95	30.95	0	1	1836
11:19:34	30.90	30.95	30.90	-0.05	1	1835
11:18:21	30.85	30.95	30.95	0	1	1834
11:17:51	30.85	30.95	30.95	0	1	1833
11:17:40	30.85	30.95	30.95	0	1	1832
11:17:32	30.90	30.95	30.90	-0.05	1	1831
11:17:32	30.90	30.95	30.90	-0.05	2	1830
11:16:24	30.80	30.90	30.90	-0.05	68	1828
11:15:41	30.80	30.85	30.85	-0.10	3	1760
11:15:31	30.80	30.85	30.85	-0.10	1	1757
11:15:31	30.85	30.90	30.85	-0.10	1	1756
11:15:12	30.80	30.90	30.90	-0.05	1	1755
11:15:10	30.80	30.90	30.90	-0.05	1	1754
11:13:59	30.80	30.85	30.85	-0.10	19	1753
11:13:59	30.85	30.90	30.85	-0.10	39	1734
11:13:52	30.85	30.90	30.85	-0.10	1	1695
11:13:46	30.85	30.90	30.85	-0.10	6	1694
11:13:14	30.85	30.90	30.90	-0.05	1	1688
11:13:01	30.85	30.90	30.90	-0.05	1	1687
11:12:40	30.85	30.90	30.90	-0.05	1	1686
11:12:03	30.85	30.90	30.90	-0.05	1	1685
11:10:40	30.85	30.90	30.90	-0.05	1	1684
11:10:28	30.85	30.90	30.90	-0.05	1	1683
11:10:10	30.85	30.90	30.90	-0.05	1	1682
11:10:04	30.85	30.90	30.90	-0.05	1	1681
11:09:19	30.85	30.90	30.85	-0.10	2	1680
11:09:19	30.80	30.85	30.85	-0.10	37	1678
11:08:54	30.80	30.85	30.85	-0.10	1	1641
11:08:51	30.80	30.85	30.85	-0.10	1	1640
11:08:37	30.80	30.85	30.85	-0.10	1	1639
11:07:44	30.80	30.85	30.80	-0.15	1	1638
11:07:44	30.80	30.85	30.80	-0.15	2	1637
11:07:40	30.80	30.85	30.85	-0.10	1	1635
11:07:39	30.80	30.85	30.80	-0.15	1	1634
11:07:22	30.80	30.85	30.85	-0.10	1	1633
11:07:05	30.80	30.85	30.85	-0.10	1	1632
11:06:54	30.80	30.85	30.85	-0.10	1	1631
11:06:06	30.80	30.85	30.80	-0.15	1	1630
11:05:45	30.80	30.85	30.85	-0.10	1	1629
11:05:10	30.80	30.85	30.85	-0.10	1	1628
11:04:25	30.80	30.85	30.85	-0.10	1	1627
11:04:03	30.80	30.85	30.85	-0.10	1	1626
11:04:00	30.80	30.85	30.85	-0.10	1	1625
11:02:40	30.80	30.85	30.85	-0.10	1	1624
11:02:36	30.80	30.85	30.85	-0.10	1	1623
11:01:16	30.80	30.85	30.85	-0.10	1	1622
11:00:21	30.80	30.85	30.80	-0.15	1	1621
11:00:20	30.80	30.85	30.80	-0.15	20	1620
11:00:10	30.80	30.85	30.85	-0.10	1	1600
11:00:03	30.80	30.85	30.85	-0.10	1	1599
11:00:03	30.80	30.85	30.85	-0.10	1	1598
11:00:03	30.80	30.85	30.85	-0.10	18	1597
10:59:43	30.80	30.85	30.85	-0.10	1	1579
10:59:40	30.80	30.85	30.80	-0.15	1	1578
10:59:38	30.80	30.85	30.85	-0.10	1	1577
10:59:27	30.80	30.85	30.85	-0.10	1	1576
10:59:23	30.80	30.85	30.85	-0.10	1	1575
10:58:56	30.80	30.85	30.80	-0.15	2	1574
10:58:37	30.80	30.85	30.85	-0.10	1	1572
10:58:18	30.80	30.85	30.85	-0.10	1	1571
10:58:05	30.80	30.85	30.85	-0.10	1	1570
10:57:56	30.80	30.85	30.85	-0.10	1	1569
10:57:41	30.80	30.85	30.85	-0.10	1	1568
10:57:40	30.80	30.85	30.85	-0.10	1	1567
10:57:21	30.80	30.85	30.85	-0.10	1	1566
10:57:01	30.80	30.85	30.85	-0.10	1	1565
10:56:46	30.80	30.85	30.80	-0.15	2	1564
10:56:18	30.80	30.85	30.85	-0.10	1	1562
10:56:03	30.80	30.85	30.80	-0.15	1	1561
10:56:00	30.80	30.85	30.80	-0.15	3	1560
10:55:40	30.80	30.85	30.85	-0.10	1	1557
10:55:29	30.80	30.85	30.85	-0.10	1	1556
10:55:10	30.80	30.85	30.85	-0.10	1	1555
10:54:46	30.80	30.85	30.85	-0.10	1	1554
10:54:37	30.80	30.85	30.85	-0.10	1	1553
10:54:37	30.80	30.85	30.80	-0.15	2	1552
10:54:07	30.80	30.85	30.80	-0.15	1	1550
10:53:09	30.80	30.85	30.85	-0.10	1	1549
10:52:40	30.80	30.85	30.85	-0.10	1	1548
10:52:29	30.80	30.85	30.80	-0.15	2	1547
10:52:15	30.80	30.85	30.85	-0.10	1	1545
10:52:09	30.80	30.85	30.85	-0.10	2	1544
10:51:44	30.80	30.85	30.85	-0.10	1	1542
10:50:22	30.80	30.85	30.80	-0.15	2	1541
10:50:10	30.80	30.85	30.85	-0.10	1	1539
10:50:10	30.80	30.85	30.85	-0.10	1	1538
10:50:05	30.80	30.85	30.85	-0.10	3	1537
10:50:00	30.80	30.85	30.85	-0.10	1	1534
10:48:33	30.80	30.85	30.80	-0.15	2	1533
10:48:29	30.80	30.85	30.80	-0.15	20	1531
10:47:03	30.80	30.85	30.85	-0.10	1	1511
10:46:30	30.80	30.85	30.80	-0.15	1	1510
10:46:29	30.80	30.85	30.80	-0.15	20	1509
10:44:35	30.80	30.85	30.80	-0.15	1	1489
10:44:33	30.80	30.85	30.80	-0.15	3	1488
10:44:30	30.80	30.85	30.80	-0.15	2	1485
10:43:53	30.80	30.85	30.80	-0.15	1	1483
10:43:02	30.80	30.85	30.85	-0.10	1	1482
10:42:05	30.80	30.85	30.85	-0.10	3	1481
10:41:31	30.80	30.85	30.85	-0.10	10	1478
10:41:27	30.80	30.85	30.80	-0.15	2	1468
10:39:47	30.80	30.85	30.80	-0.15	1	1466
10:39:44	30.80	30.85	30.80	-0.15	9	1465
10:37:51	30.80	30.85	30.80	-0.15	1	1456
10:37:47	30.75	30.80	30.80	-0.15	30	1455
10:37:43	30.75	30.80	30.75	-0.20	1	1425
10:37:41	30.75	30.80	30.75	-0.20	1	1424
10:37:41	30.75	30.80	30.75	-0.20	11	1423
10:37:34	30.75	30.80	30.80	-0.15	1	1412
10:36:48	30.75	30.80	30.80	-0.15	2	1411
10:36:09	30.75	30.80	30.80	-0.15	1	1409
10:36:06	30.75	30.80	30.75	-0.20	2	1408
10:35:05	30.75	30.80	30.80	-0.15	1	1406
10:34:43	30.75	30.80	30.80	-0.15	1	1405
10:34:08	30.75	30.80	30.75	-0.20	2	1404
10:33:58	30.75	30.80	30.75	-0.20	1	1402
10:33:45	30.80	30.85	30.80	-0.15	13	1401
10:32:12	30.80	30.85	30.80	-0.15	2	1388
10:31:39	30.80	30.85	30.80	-0.15	1	1386
10:31:39	30.80	30.85	30.80	-0.15	30	1385
10:31:08	30.80	30.85	30.80	-0.15	1	1355
10:30:41	30.80	30.85	30.85	-0.10	2	1354
10:30:32	30.80	30.85	30.85	-0.10	1	1352
10:30:17	30.80	30.85	30.80	-0.15	2	1351
10:30:01	30.80	30.85	30.85	-0.10	1	1349
10:29:57	30.80	30.85	30.85	-0.10	1	1348
10:29:02	30.80	30.85	30.85	-0.10	1	1347
10:28:22	30.80	30.85	30.80	-0.15	2	1346
10:26:20	30.80	30.85	30.80	-0.15	1	1344
10:26:09	30.80	30.85	30.85	-0.10	1	1343
10:25:44	30.80	30.85	30.85	-0.10	3	1342
10:25:34	30.80	30.85	30.85	-0.10	1	1339
10:25:31	30.80	30.85	30.85	-0.10	1	1338
10:25:11	30.80	30.85	30.85	-0.10	1	1337
10:25:10	30.80	30.85	30.85	-0.10	1	1336
10:25:10	30.80	30.85	30.85	-0.10	1	1335
10:25:02	30.80	30.85	30.80	-0.15	1	1334
10:25:00	30.80	30.85	30.85	-0.10	1	1333
10:24:37	30.80	30.85	30.80	-0.15	2	1332
10:24:35	30.80	30.85	30.80	-0.15	2	1330
10:24:07	30.80	30.85	30.80	-0.15	1	1328
10:24:06	30.80	30.85	30.85	-0.10	1	1327
10:22:26	30.80	30.85	30.85	-0.10	1	1326
10:21:44	30.80	30.85	30.80	-0.15	1	1325
10:21:42	30.80	30.85	30.85	-0.10	1	1324
10:21:29	30.80	30.85	30.85	-0.10	1	1323
10:21:10	30.80	30.85	30.85	-0.10	1	1322
10:20:10	30.80	30.85	30.85	-0.10	1	1321
10:19:42	30.80	30.85	30.85	-0.10	1	1320
10:18:33	30.80	30.85	30.85	-0.10	1	1319
10:18:31	30.75	30.80	30.80	-0.15	9	1318
10:18:31	30.75	30.80	30.80	-0.15	2	1309
10:17:57	30.75	30.80	30.80	-0.15	2	1307
10:17:42	30.80	30.85	30.80	-0.15	9	1305
10:17:35	30.80	30.85	30.85	-0.10	7	1296
10:17:10	30.80	30.85	30.85	-0.10	1	1289
10:16:58	30.80	30.85	30.85	-0.10	1	1288
10:16:39	30.80	30.85	30.85	-0.10	5	1287
10:16:02	30.80	30.85	30.80	-0.15	3	1282
10:15:24	30.80	30.85	30.85	-0.10	1	1279
10:15:19	30.75	30.80	30.80	-0.15	27	1278
10:15:17	30.75	30.80	30.80	-0.15	1	1251
10:15:10	30.75	30.80	30.80	-0.15	1	1250
10:14:30	30.75	30.80	30.80	-0.15	1	1249
10:14:14	30.75	30.80	30.80	-0.15	1	1248
10:13:49	30.75	30.80	30.80	-0.15	1	1247
10:12:21	30.75	30.80	30.80	-0.15	2	1246
10:12:18	30.75	30.80	30.80	-0.15	2	1244
10:12:15	30.75	30.80	30.80	-0.15	1	1242
10:12:14	30.75	30.80	30.80	-0.15	2	1241
10:11:48	30.75	30.80	30.75	-0.20	7	1239
10:11:44	30.75	30.80	30.80	-0.15	1	1232
10:11:30	30.75	30.80	30.80	-0.15	1	1231
10:10:34	30.75	30.80	30.80	-0.15	1	1230
10:10:10	30.75	30.80	30.80	-0.15	1	1229
10:09:49	30.75	30.80	30.80	-0.15	5	1228
10:09:48	30.75	30.80	30.75	-0.20	5	1223
10:09:26	30.75	30.80	30.80	-0.15	1	1218
10:09:06	30.75	30.80	30.80	-0.15	1	1217
10:08:46	30.75	30.80	30.80	-0.15	1	1216
10:08:32	30.80	30.85	30.80	-0.15	5	1215
10:08:32	30.80	30.85	30.80	-0.15	13	1210
10:08:32	30.80	30.85	30.80	-0.15	26	1197
10:08:32	30.80	30.85	30.80	-0.15	38	1171
10:08:32	30.80	30.85	30.80	-0.15	30	1133
10:07:55	30.80	30.85	30.85	-0.10	1	1103
10:06:37	30.80	30.85	30.85	-0.10	1	1102
10:06:02	30.80	30.85	30.85	-0.10	1	1101
10:05:57	30.80	30.85	30.85	-0.10	1	1100
10:05:41	30.80	30.85	30.85	-0.10	1	1099
10:05:10	30.80	30.85	30.85	-0.10	1	1098
10:04:33	30.80	30.85	30.80	-0.15	3	1097
10:04:32	30.80	30.85	30.85	-0.10	30	1094
10:04:30	30.80	30.85	30.85	-0.10	1	1064
10:03:27	30.80	30.85	30.85	-0.10	1	1063
10:03:18	30.80	30.85	30.85	-0.10	1	1062
10:03:18	30.80	30.85	30.85	-0.10	1	1061
10:03:15	30.80	30.85	30.85	-0.10	1	1060
10:03:12	30.80	30.85	30.85	-0.10	1	1059
10:03:12	30.80	30.85	30.85	-0.10	1	1058
10:03:12	30.80	30.85	30.85	-0.10	10	1057
10:02:48	30.80	30.85	30.85	-0.10	1	1047
10:02:22	30.80	30.85	30.85	-0.10	1	1046
10:02:11	30.80	30.85	30.85	-0.10	1	1045
10:01:51	30.80	30.85	30.85	-0.10	1	1044
10:01:38	30.80	30.85	30.80	-0.15	2	1043
10:01:33	30.80	30.85	30.80	-0.15	2	1041
10:01:27	30.80	30.85	30.80	-0.15	2	1039
10:01:27	30.80	30.85	30.80	-0.15	10	1037
10:00:54	30.80	30.85	30.85	-0.10	1	1027
10:00:40	30.80	30.85	30.85	-0.10	1	1026
10:00:39	30.80	30.85	30.80	-0.15	1	1025
10:00:36	30.80	30.85	30.80	-0.15	2	1024
10:00:34	30.80	30.85	30.85	-0.10	1	1022
10:00:33	30.80	30.85	30.80	-0.15	10	1021
10:00:10	30.80	30.85	30.85	-0.10	1	1011
09:59:54	30.80	30.85	30.85	-0.10	1	1010
09:59:47	30.80	30.85	30.85	-0.10	1	1009
09:59:39	30.80	30.85	30.85	-0.10	1	1008
09:58:27	30.80	30.85	30.85	-0.10	2	1007
09:57:50	30.80	30.85	30.85	-0.10	1	1005
09:57:28	30.80	30.85	30.80	-0.15	10	1004
09:56:30	30.80	30.85	30.85	-0.10	1	994
09:55:10	30.80	30.85	30.85	-0.10	1	993
09:55:06	30.80	30.85	30.85	-0.10	1	992
09:55:05	30.80	30.85	30.80	-0.15	5	991
09:53:45	30.80	30.85	30.80	-0.15	10	986
09:53:21	30.80	30.85	30.85	-0.10	1	976
09:53:14	30.80	30.85	30.85	-0.10	2	975
09:52:22	30.80	30.85	30.85	-0.10	1	973
09:52:10	30.80	30.85	30.85	-0.10	1	972
09:52:01	30.80	30.85	30.85	-0.10	1	971
09:51:30	30.80	30.85	30.85	-0.10	1	970
09:51:05	30.80	30.85	30.85	-0.10	1	969
09:51:05	30.80	30.85	30.85	-0.10	1	968
09:50:44	30.75	30.80	30.80	-0.15	46	967
09:50:44	30.75	30.80	30.80	-0.15	26	921
09:50:44	30.75	30.80	30.80	-0.15	7	895
09:50:12	30.75	30.80	30.80	-0.15	1	888
09:50:10	30.75	30.80	30.80	-0.15	1	887
09:49:38	30.75	30.80	30.80	-0.15	1	886
09:49:33	30.75	30.80	30.75	-0.20	10	885
09:48:43	30.75	30.80	30.75	-0.20	1	875
09:48:32	30.75	30.80	30.75	-0.20	2	874
09:48:27	30.75	30.80	30.75	-0.20	1	872
09:47:25	30.75	30.80	30.75	-0.20	10	871
09:47:03	30.75	30.80	30.80	-0.15	1	861
09:46:54	30.75	30.80	30.80	-0.15	1	860
09:46:40	30.75	30.80	30.80	-0.15	1	859
09:45:53	30.75	30.80	30.80	-0.15	2	858
09:45:42	30.75	30.80	30.80	-0.15	1	856
09:45:19	30.75	30.80	30.80	-0.15	1	855
09:45:10	30.75	30.80	30.80	-0.15	1	854
09:45:07	30.75	30.80	30.80	-0.15	1	853
09:44:54	30.75	30.80	30.80	-0.15	1	852
09:44:47	30.75	30.80	30.75	-0.20	5	851
09:44:11	30.75	30.80	30.80	-0.15	1	846
09:43:54	30.75	30.80	30.80	-0.15	1	845
09:43:46	30.75	30.80	30.80	-0.15	2	844
09:43:33	30.75	30.80	30.80	-0.15	1	842
09:41:57	30.75	30.80	30.80	-0.15	3	841
09:41:47	30.75	30.80	30.80	-0.15	3	838
09:41:28	30.75	30.80	30.80	-0.15	1	835
09:41:23	30.80	30.85	30.80	-0.15	1	834
09:41:01	30.75	30.80	30.80	-0.15	6	833
09:40:54	30.75	30.80	30.80	-0.15	1	827
09:40:45	30.75	30.80	30.80	-0.15	1	826
09:40:25	30.75	30.80	30.75	-0.20	2	825
09:40:23	30.75	30.80	30.75	-0.20	10	823
09:40:10	30.75	30.80	30.80	-0.15	1	813
09:39:17	30.75	30.80	30.75	-0.20	10	812
09:38:45	30.75	30.80	30.80	-0.15	1	802
09:37:57	30.75	30.80	30.75	-0.20	10	801
09:37:42	30.75	30.80	30.80	-0.15	1	791
09:37:42	30.75	30.80	30.80	-0.15	1	790
09:37:36	30.75	30.80	30.80	-0.15	1	789
09:37:11	30.75	30.80	30.80	-0.15	18	788
09:36:43	30.70	30.75	30.75	-0.20	1	770
09:36:39	30.75	30.80	30.75	-0.20	6	769
09:36:36	30.70	30.75	30.75	-0.20	14	763
09:36:03	30.70	30.75	30.75	-0.20	1	749
09:36:02	30.70	30.75	30.75	-0.20	1	748
09:35:43	30.70	30.75	30.75	-0.20	1	747
09:35:10	30.70	30.80	30.80	-0.15	1	746
09:34:27	30.70	30.80	30.80	-0.15	1	745
09:33:59	30.70	30.80	30.70	-0.25	2	744
09:33:36	30.70	30.75	30.75	-0.20	1	742
09:33:36	30.70	30.75	30.75	-0.20	40	741
09:33:19	30.70	30.75	30.75	-0.20	1	701
09:33:11	30.70	30.75	30.70	-0.25	1	700
09:32:55	30.70	30.75	30.70	-0.25	2	699
09:32:33	30.70	30.75	30.70	-0.25	1	697
09:32:27	30.65	30.70	30.70	-0.25	4	696
09:32:27	30.65	30.70	30.70	-0.25	4	692
09:32:02	30.65	30.70	30.70	-0.25	1	688
09:32:02	30.70	30.75	30.70	-0.25	2	687
09:32:02	30.70	30.75	30.70	-0.25	1	685
09:31:53	30.65	30.75	30.75	-0.20	1	684
09:31:47	30.65	30.70	30.70	-0.25	2	683
09:31:47	30.65	30.70	30.70	-0.25	1	681
09:31:47	30.65	30.70	30.70	-0.25	1	680
09:31:33	30.65	30.70	30.70	-0.25	1	679
09:31:18	30.65	30.70	30.70	-0.25	1	678
09:31:13	30.65	30.70	30.70	-0.25	1	677
09:31:11	30.65	30.70	30.70	-0.25	1	676
09:31:11	30.70	30.75	30.70	-0.25	2	675
09:30:36	30.65	30.75	30.75	-0.20	1	673
09:30:10	30.65	30.75	30.75	-0.20	1	672
09:30:07	30.65	30.70	30.70	-0.25	1	671
09:30:07	30.65	30.70	30.70	-0.25	1	670
09:30:06	30.65	30.70	30.70	-0.25	1	669
09:30:06	30.70	30.75	30.70	-0.25	3	668
09:30:06	30.65	30.70	30.70	-0.25	6	665
09:30:05	30.65	30.70	30.70	-0.25	1	659
09:29:52	30.65	30.70	30.70	-0.25	10	658
09:28:09	30.65	30.75	30.75	-0.20	1	648
09:27:53	30.65	30.75	30.75	-0.20	1	647
09:27:51	30.70	30.75	30.70	-0.25	5	646
09:26:36	30.65	30.70	30.70	-0.25	13	641
09:25:53	30.65	30.70	30.70	-0.25	10	628
09:25:19	30.65	30.70	30.70	-0.25	1	618
09:25:10	30.65	30.70	30.70	-0.25	1	617
09:25:10	30.65	30.70	30.70	-0.25	1	616
09:25:07	30.65	30.70	30.70	-0.25	5	615
09:25:00	30.65	30.70	30.70	-0.25	1	610
09:24:37	30.65	30.70	30.70	-0.25	1	609
09:24:18	30.65	30.70	30.70	-0.25	2	608
09:24:00	30.65	30.70	30.70	-0.25	2	606
09:23:31	30.65	30.70	30.65	-0.30	1	604
09:23:26	30.65	30.70	30.70	-0.25	1	603
09:23:23	30.65	30.70	30.65	-0.30	1	602
09:22:37	30.65	30.70	30.65	-0.30	9	601
09:21:43	30.60	30.65	30.65	-0.30	1	592
09:21:41	30.60	30.65	30.65	-0.30	2	591
09:21:27	30.60	30.70	30.70	-0.25	1	589
09:21:20	30.65	30.70	30.65	-0.30	2	588
09:21:17	30.60	30.70	30.70	-0.25	10	586
09:21:03	30.60	30.70	30.70	-0.25	2	576
09:20:41	30.60	30.70	30.60	-0.35	2	574
09:20:39	30.65	30.75	30.65	-0.30	4	572
09:20:39	30.65	30.75	30.65	-0.30	1	568
09:20:39	30.65	30.70	30.65	-0.30	72	567
09:20:39	30.70	30.75	30.70	-0.25	13	495
09:20:38	30.70	30.75	30.75	-0.20	1	482
09:19:58	30.70	30.75	30.70	-0.25	1	481
09:19:57	30.70	30.75	30.70	-0.25	3	480
09:19:54	30.70	30.75	30.70	-0.25	2	477
09:19:51	30.70	30.75	30.70	-0.25	20	475
09:19:10	30.70	30.75	30.70	-0.25	20	455
09:19:04	30.70	30.75	30.70	-0.25	1	435
09:18:34	30.70	30.75	30.75	-0.20	2	434
09:18:12	30.70	30.75	30.75	-0.20	1	432
09:18:10	30.70	30.75	30.75	-0.20	1	431
09:17:43	30.75	30.80	30.75	-0.20	6	430
09:17:32	30.75	30.80	30.75	-0.20	10	424
09:17:32	30.75	30.80	30.75	-0.20	10	414
09:16:39	30.75	30.80	30.75	-0.20	4	404
09:15:56	30.75	30.80	30.75	-0.20	10	400
09:15:54	30.70	30.75	30.75	-0.20	2	390
09:15:27	30.70	30.75	30.75	-0.20	1	388
09:15:27	30.70	30.75	30.75	-0.20	1	387
09:15:20	30.70	30.75	30.75	-0.20	10	386
09:15:12	30.70	30.75	30.70	-0.25	4	376
09:13:55	30.70	30.75	30.70	-0.25	2	372
09:13:32	30.65	30.70	30.70	-0.25	2	370
09:13:22	30.65	30.70	30.70	-0.25	1	368
09:13:18	30.65	30.70	30.70	-0.25	1	367
09:13:09	30.65	30.70	30.70	-0.25	1	366
09:12:58	30.65	30.70	30.70	-0.25	1	365
09:12:21	30.65	30.70	30.70	-0.25	1	364
09:11:56	30.70	30.75	30.70	-0.25	14	363
09:11:49	30.70	30.75	30.70	-0.25	23	349
09:11:49	30.70	30.75	30.75	-0.20	1	326
09:11:00	30.70	30.75	30.70	-0.25	1	325
09:10:50	30.65	30.70	30.70	-0.25	2	324
09:10:50	30.70	30.75	30.70	-0.25	10	322
09:10:43	30.70	30.75	30.70	-0.25	4	312
09:10:43	30.65	30.70	30.70	-0.25	6	308
09:10:42	30.65	30.70	30.70	-0.25	5	302
09:10:15	30.70	30.75	30.70	-0.25	9	297
09:10:05	30.65	30.75	30.65	-0.30	6	288
09:09:58	30.70	30.75	30.70	-0.25	1	282
09:09:52	30.65	30.70	30.70	-0.25	1	281
09:09:51	30.65	30.70	30.70	-0.25	5	280
09:09:31	30.70	30.75	30.70	-0.25	32	275
09:09:31	30.75	30.80	30.75	-0.20	2	243
09:09:31	30.75	30.80	30.75	-0.20	2	241
09:09:05	30.75	30.80	30.75	-0.20	1	239
09:08:59	30.70	30.75	30.75	-0.20	20	238
09:08:37	30.70	30.75	30.75	-0.20	1	218
09:08:35	30.70	30.75	30.75	-0.20	1	217
09:08:19	30.70	30.75	30.75	-0.20	1	216
09:08:17	30.70	30.75	30.75	-0.20	1	215
09:08:12	30.70	30.75	30.75	-0.20	1	214
09:07:33	30.70	30.75	30.75	-0.20	1	213
09:07:32	30.70	30.75	30.75	-0.20	1	212
09:07:23	30.75	30.80	30.75	-0.20	12	211
09:07:23	30.75	30.80	30.75	-0.20	10	199
09:07:22	30.80	30.85	30.80	-0.15	3	189
09:07:11	30.75	30.80	30.80	-0.15	1	186
09:07:02	30.75	30.80	30.80	-0.15	1	185
09:06:54	30.80	30.85	30.80	-0.15	1	184
09:06:51	30.80	30.85	30.80	-0.15	1	183
09:06:36	30.80	30.85	30.80	-0.15	1	182
09:06:35	30.75	30.80	30.80	-0.15	10	181
09:06:34	30.75	30.80	30.80	-0.15	1	171
09:06:31	30.75	30.80	30.80	-0.15	2	170
09:06:13	30.75	30.80	30.80	-0.15	5	168
09:06:09	30.75	30.80	30.80	-0.15	1	163
09:05:29	30.80	30.85	30.80	-0.15	18	162
09:04:57	30.80	30.85	30.85	-0.10	1	144
09:03:42	30.75	30.80	30.80	-0.15	4	143
09:03:39	30.75	30.80	30.80	-0.15	15	139
09:03:35	30.75	30.80	30.80	-0.15	1	124
09:03:27	30.75	30.80	30.80	-0.15	1	123
09:03:12	30.75	30.80	30.80	-0.15	1	122
09:03:10	30.75	30.80	30.80	-0.15	2	121
09:02:41	30.75	30.80	30.80	-0.15	2	119
09:02:40	30.75	30.80	30.80	-0.15	1	117
09:02:20	30.75	30.80	30.80	-0.15	1	116
09:02:02	30.80	30.85	30.80	-0.15	1	115
09:01:54	30.80	30.85	30.80	-0.15	6	114
09:01:50	30.80	30.85	30.80	-0.15	1	108
09:01:43	30.80	30.90	30.80	-0.15	11	107
09:01:12	30.85	30.90	30.85	-0.10	1	96
09:01:00	30.85	30.95	30.85	-0.10	2	95
09:00:54	30.90	31.00	30.90	-0.05	3	93
09:00:45	30.95	31.05	30.95	0	9	90
09:00:17	31.00	31.10	31.00	+0.05	1	81
09:00:16	30.95	31.05	31.05	+0.10	19	80
09:00:16	30.95	31.05	31.05	+0.10	4	61
09:00:16	30.95	31.00	31.00	+0.05	9	57
09:00:05	31.00	31.05	31.00	+0.05	13	48
09:00:04	--	--	31.00	+0.05	35	35

　

其他人也逛...

PChome 購物儲值6,000元

App Store Card $ 2000 - 數位序號

PChome 購物儲值3,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】全家虛擬禮物卡50元

家樂福5075元好禮即享券(餘額型)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 3000點虛擬點數卡

MyCard 5000點虛擬點數卡

PChome 購物儲值10,000元

Office 2024 家用版盒裝

麥當勞薯條(中)即享券

【法國皇家】理想體態成貓F32 15KG

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

央行首發貨幣政策架構檢視報告 ...

主要亞幣齊揚新台幣收31.46元...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧日月光投控ADR11日上漲1.25美元...
‧友達ADR11日上漲0.51美元漲幅11...
‧【能源盤後】上揚☆

加密貨幣

比特幣BTC	65495.92	-3,295.94	-4.79%
以太幣ETH	1916.60	-102.98	-5.10%
瑞波幣XRP	1.35	-0.05	-3.54%
比特幣現金BCH	502.12	-22.13	-4.22%
萊特幣LTC	52.12	-1.21	-2.26%
卡達幣ADA	0.258992	0.00	-1.02%
波場幣TRX	0.278498	0.00	0.23%
恆星幣XLM	0.154858	0.00	-2.22%

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。