最新[公告] 雷虎:公告本公司訂定113年現金增資認股基準日等相關事宜熱門AI續熱 11月製造業景氣續亮黃藍燈分數走揚

更新報價

中　鼎 (9933) 其他上市中鼎工程集團

38.60 ▼-0.40 -1.03% 2.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	5,257	38.60	480	38.75	6	39.10	39.10	38.60	39.00

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	38.60	38.75	38.60	-0.40	1	5257
13:30:00	38.60	38.75	38.60	-0.40	463	5256
13:24:48	38.75	38.85	38.75	-0.25	1	4793
13:24:48	38.75	38.80	38.80	-0.20	8	4792
13:24:40	38.75	38.80	38.80	-0.20	5	4784
13:24:23	38.70	38.80	38.80	-0.20	1	4779
13:24:22	38.75	38.80	38.75	-0.25	1	4778
13:24:19	38.70	38.85	38.70	-0.30	1	4777
13:24:13	38.75	38.85	38.75	-0.25	2	4776
13:23:58	38.70	38.85	38.70	-0.30	1	4774
13:23:58	38.70	38.75	38.75	-0.25	2	4773
13:23:52	38.70	38.75	38.75	-0.25	7	4771
13:23:52	38.70	38.75	38.75	-0.25	1	4764
13:23:51	38.70	38.75	38.75	-0.25	1	4763
13:23:49	38.70	38.75	38.75	-0.25	2	4762
13:23:40	38.70	38.75	38.75	-0.25	1	4760
13:23:37	38.70	38.75	38.75	-0.25	1	4759
13:23:29	38.70	38.75	38.75	-0.25	1	4758
13:23:23	38.70	38.75	38.75	-0.25	3	4757
13:23:23	38.70	38.75	38.75	-0.25	5	4754
13:23:18	38.70	38.75	38.75	-0.25	4	4749
13:23:15	38.70	38.75	38.70	-0.30	2	4745
13:23:14	38.70	38.75	38.75	-0.25	1	4743
13:23:04	38.70	38.75	38.70	-0.30	1	4742
13:23:03	38.70	38.75	38.75	-0.25	1	4741
13:23:01	38.70	38.75	38.70	-0.30	2	4740
13:22:48	38.70	38.75	38.70	-0.30	2	4738
13:22:39	38.70	38.75	38.70	-0.30	1	4736
13:22:31	38.70	38.75	38.75	-0.25	1	4735
13:22:21	38.70	38.75	38.70	-0.30	1	4734
13:22:17	38.70	38.75	38.70	-0.30	2	4733
13:22:06	38.70	38.75	38.70	-0.30	1	4731
13:22:05	38.70	38.75	38.70	-0.30	2	4730
13:21:52	38.70	38.75	38.70	-0.30	1	4728
13:21:45	38.70	38.75	38.70	-0.30	2	4727
13:21:44	38.70	38.75	38.75	-0.25	1	4725
13:21:38	38.70	38.75	38.70	-0.30	2	4724
13:21:36	38.70	38.75	38.70	-0.30	1	4722
13:21:15	38.70	38.75	38.70	-0.30	1	4721
13:20:47	38.70	38.75	38.70	-0.30	1	4720
13:20:47	38.70	38.75	38.70	-0.30	1	4719
13:20:28	38.70	38.75	38.70	-0.30	1	4718
13:20:20	38.70	38.75	38.70	-0.30	1	4717
13:19:51	38.70	38.75	38.70	-0.30	1	4716
13:19:18	38.70	38.75	38.75	-0.25	1	4715
13:19:06	38.70	38.75	38.75	-0.25	1	4714
13:18:42	38.70	38.75	38.70	-0.30	2	4713
13:18:35	38.70	38.75	38.70	-0.30	1	4711
13:18:31	38.70	38.75	38.75	-0.25	5	4710
13:17:50	38.70	38.75	38.70	-0.30	1	4705
13:17:38	38.70	38.75	38.70	-0.30	2	4704
13:17:20	38.70	38.75	38.70	-0.30	1	4702
13:16:31	38.70	38.75	38.70	-0.30	1	4701
13:16:29	38.70	38.75	38.70	-0.30	1	4700
13:16:22	38.70	38.75	38.70	-0.30	1	4699
13:15:33	38.70	38.75	38.70	-0.30	1	4698
13:15:24	38.70	38.75	38.70	-0.30	2	4697
13:14:48	38.70	38.75	38.70	-0.30	35	4695
13:14:45	38.70	38.75	38.70	-0.30	1	4660
13:14:20	38.70	38.75	38.70	-0.30	2	4659
13:13:44	38.70	38.75	38.70	-0.30	2	4657
13:13:43	38.70	38.75	38.75	-0.25	3	4655
13:13:42	38.70	38.75	38.70	-0.30	1	4652
13:13:31	38.70	38.75	38.70	-0.30	1	4651
13:12:37	38.70	38.75	38.70	-0.30	2	4650
13:12:25	38.70	38.75	38.75	-0.25	5	4648
13:12:19	38.70	38.75	38.70	-0.30	1	4643
13:11:54	38.70	38.75	38.75	-0.25	1	4642
13:11:37	38.70	38.75	38.75	-0.25	1	4641
13:11:36	38.70	38.75	38.75	-0.25	5	4640
13:11:30	38.70	38.75	38.75	-0.25	1	4635
13:11:05	38.70	38.75	38.75	-0.25	1	4634
13:11:05	38.70	38.75	38.70	-0.30	2	4633
13:10:42	38.70	38.75	38.75	-0.25	1	4631
13:10:00	38.70	38.75	38.70	-0.30	2	4630
13:09:59	38.70	38.75	38.70	-0.30	2	4628
13:09:55	38.70	38.75	38.70	-0.30	1	4626
13:09:51	38.70	38.75	38.75	-0.25	3	4625
13:09:38	38.70	38.75	38.75	-0.25	1	4622
13:09:33	38.70	38.75	38.70	-0.30	2	4621
13:09:29	38.70	38.75	38.75	-0.25	2	4619
13:09:11	38.70	38.75	38.70	-0.30	2	4617
13:08:30	38.70	38.75	38.70	-0.30	1	4615
13:08:15	38.70	38.75	38.70	-0.30	2	4614
13:08:02	38.70	38.75	38.75	-0.25	1	4612
13:07:23	38.70	38.75	38.70	-0.30	2	4611
13:06:56	38.70	38.75	38.70	-0.30	1	4609
13:06:40	38.70	38.75	38.70	-0.30	2	4608
13:06:13	38.70	38.75	38.70	-0.30	2	4606
13:05:58	38.70	38.75	38.75	-0.25	1	4604
13:05:48	38.70	38.75	38.70	-0.30	2	4603
13:05:48	38.70	38.75	38.70	-0.30	2	4601
13:05:32	38.70	38.75	38.75	-0.25	1	4599
13:04:15	38.70	38.75	38.75	-0.25	2	4598
13:04:12	38.70	38.75	38.75	-0.25	1	4596
13:04:09	38.70	38.75	38.70	-0.30	2	4595
13:04:09	38.70	38.75	38.70	-0.30	2	4593
13:02:10	38.70	38.75	38.70	-0.30	2	4591
13:01:19	38.70	38.75	38.75	-0.25	1	4589
13:01:00	38.70	38.75	38.75	-0.25	1	4588
13:00:56	38.70	38.75	38.75	-0.25	2	4587
13:00:13	38.70	38.75	38.75	-0.25	1	4585
13:00:00	38.70	38.75	38.70	-0.30	7	4584
12:59:31	38.70	38.75	38.75	-0.25	3	4577
12:59:25	38.70	38.75	38.70	-0.30	1	4574
12:58:53	38.70	38.80	38.70	-0.30	7	4573
12:58:42	38.70	38.80	38.80	-0.20	5	4566
12:58:27	38.70	38.75	38.75	-0.25	1	4561
12:58:24	38.70	38.75	38.75	-0.25	1	4560
12:58:24	38.75	38.80	38.75	-0.25	1	4559
12:57:46	38.70	38.80	38.70	-0.30	7	4558
12:57:33	38.70	38.75	38.75	-0.25	2	4551
12:56:40	38.70	38.80	38.70	-0.30	7	4549
12:55:57	38.75	38.80	38.75	-0.25	1	4542
12:55:43	38.75	38.80	38.75	-0.25	1	4541
12:55:42	38.65	38.75	38.75	-0.25	8	4540
12:55:33	38.65	38.75	38.65	-0.35	7	4532
12:55:22	38.65	38.70	38.70	-0.30	1	4525
12:55:22	38.65	38.70	38.70	-0.30	107	4524
12:55:08	38.65	38.70	38.65	-0.35	9	4417
12:55:05	38.65	38.70	38.65	-0.35	1	4408
12:55:01	38.65	38.70	38.65	-0.35	2	4407
12:54:27	38.65	38.70	38.65	-0.35	7	4405
12:54:14	38.65	38.70	38.65	-0.35	1	4398
12:54:09	38.65	38.70	38.65	-0.35	2	4397
12:53:34	38.65	38.70	38.65	-0.35	1	4395
12:53:20	38.65	38.70	38.65	-0.35	7	4394
12:53:18	38.65	38.70	38.65	-0.35	2	4387
12:53:16	38.65	38.70	38.65	-0.35	2	4385
12:52:24	38.65	38.70	38.65	-0.35	2	4383
12:52:18	38.65	38.70	38.65	-0.35	2	4381
12:52:16	38.65	38.70	38.70	-0.30	1	4379
12:52:14	38.65	38.70	38.65	-0.35	7	4378
12:51:50	38.65	38.70	38.65	-0.35	2	4371
12:51:39	38.65	38.70	38.70	-0.30	10	4369
12:51:32	38.65	38.70	38.65	-0.35	2	4359
12:51:07	38.65	38.70	38.65	-0.35	7	4357
12:50:47	38.65	38.70	38.65	-0.35	1	4350
12:50:40	38.65	38.70	38.65	-0.35	2	4349
12:50:01	38.65	38.70	38.65	-0.35	7	4347
12:49:48	38.65	38.70	38.65	-0.35	2	4340
12:49:47	38.65	38.70	38.65	-0.35	5	4338
12:48:56	38.65	38.70	38.65	-0.35	2	4333
12:48:54	38.65	38.70	38.65	-0.35	7	4331
12:48:51	38.65	38.70	38.65	-0.35	1	4324
12:48:14	38.65	38.70	38.65	-0.35	3	4323
12:48:11	38.65	38.70	38.65	-0.35	1	4320
12:48:11	38.65	38.70	38.65	-0.35	15	4319
12:48:09	38.65	38.70	38.65	-0.35	2	4304
12:48:04	38.65	38.70	38.65	-0.35	2	4302
12:47:48	38.65	38.70	38.65	-0.35	7	4300
12:47:45	38.65	38.70	38.65	-0.35	2	4293
12:47:38	38.65	38.70	38.65	-0.35	30	4291
12:47:29	38.65	38.70	38.65	-0.35	30	4261
12:47:19	38.65	38.70	38.65	-0.35	35	4231
12:47:12	38.65	38.70	38.65	-0.35	2	4196
12:46:41	38.65	38.70	38.65	-0.35	7	4194
12:46:35	38.65	38.70	38.70	-0.30	1	4187
12:46:19	38.65	38.70	38.65	-0.35	2	4186
12:46:18	38.65	38.70	38.70	-0.30	1	4184
12:45:45	38.65	38.70	38.70	-0.30	2	4183
12:45:40	38.65	38.70	38.65	-0.35	1	4181
12:45:34	38.65	38.70	38.65	-0.35	7	4180
12:45:30	38.65	38.70	38.65	-0.35	1	4173
12:45:27	38.65	38.70	38.65	-0.35	2	4172
12:45:19	38.65	38.70	38.70	-0.30	5	4170
12:44:35	38.65	38.70	38.65	-0.35	2	4165
12:44:28	38.65	38.70	38.65	-0.35	7	4163
12:43:43	38.65	38.70	38.65	-0.35	2	4156
12:43:21	38.65	38.70	38.65	-0.35	7	4154
12:43:17	38.65	38.70	38.65	-0.35	1	4147
12:43:02	38.65	38.70	38.70	-0.30	1	4146
12:42:51	38.65	38.70	38.65	-0.35	2	4145
12:42:15	38.65	38.70	38.65	-0.35	7	4143
12:41:59	38.65	38.70	38.65	-0.35	2	4136
12:41:08	38.65	38.70	38.65	-0.35	7	4134
12:41:08	38.65	38.70	38.65	-0.35	1	4127
12:41:07	38.65	38.70	38.65	-0.35	2	4126
12:40:15	38.65	38.70	38.65	-0.35	2	4124
12:40:02	38.65	38.70	38.65	-0.35	7	4122
12:39:22	38.65	38.70	38.65	-0.35	2	4115
12:39:04	38.65	38.70	38.65	-0.35	2	4113
12:38:55	38.65	38.70	38.65	-0.35	7	4111
12:38:45	38.65	38.70	38.65	-0.35	1	4104
12:38:42	38.65	38.70	38.70	-0.30	10	4103
12:38:30	38.65	38.70	38.65	-0.35	2	4093
12:38:18	38.65	38.70	38.65	-0.35	2	4091
12:37:49	38.65	38.70	38.65	-0.35	7	4089
12:37:38	38.65	38.70	38.65	-0.35	2	4082
12:37:34	38.65	38.70	38.70	-0.30	3	4080
12:36:55	38.65	38.70	38.65	-0.35	8	4077
12:36:46	38.65	38.70	38.65	-0.35	2	4069
12:36:42	38.65	38.70	38.65	-0.35	7	4067
12:36:37	38.65	38.70	38.65	-0.35	1	4060
12:35:54	38.65	38.70	38.65	-0.35	2	4059
12:35:36	38.65	38.70	38.65	-0.35	7	4057
12:35:32	38.65	38.70	38.65	-0.35	2	4050
12:35:02	38.65	38.70	38.65	-0.35	2	4048
12:34:37	38.65	38.70	38.65	-0.35	1	4046
12:34:29	38.65	38.70	38.65	-0.35	7	4045
12:34:29	38.65	38.70	38.70	-0.30	2	4038
12:34:10	38.65	38.70	38.65	-0.35	2	4036
12:33:22	38.65	38.70	38.65	-0.35	7	4034
12:33:18	38.65	38.70	38.65	-0.35	2	4027
12:32:35	38.65	38.70	38.70	-0.30	11	4025
12:32:32	38.65	38.70	38.70	-0.30	1	4014
12:32:25	38.65	38.70	38.65	-0.35	2	4013
12:32:16	38.65	38.70	38.65	-0.35	7	4011
12:32:16	38.65	38.70	38.70	-0.30	1	4004
12:32:03	38.65	38.70	38.70	-0.30	1	4003
12:31:46	38.65	38.70	38.70	-0.30	5	4002
12:31:33	38.65	38.70	38.65	-0.35	2	3997
12:31:23	38.65	38.70	38.70	-0.30	2	3995
12:31:09	38.65	38.70	38.65	-0.35	7	3993
12:30:41	38.65	38.70	38.65	-0.35	2	3986
12:30:18	38.65	38.70	38.65	-0.35	1	3984
12:30:17	38.65	38.70	38.65	-0.35	2	3983
12:30:03	38.65	38.70	38.65	-0.35	7	3981
12:29:49	38.65	38.70	38.65	-0.35	2	3974
12:29:43	38.65	38.70	38.65	-0.35	1	3972
12:29:34	38.65	38.70	38.65	-0.35	1	3971
12:29:34	38.65	38.70	38.65	-0.35	1	3970
12:28:57	38.65	38.70	38.65	-0.35	2	3969
12:28:56	38.65	38.70	38.65	-0.35	7	3967
12:28:33	38.65	38.70	38.65	-0.35	1	3960
12:28:32	38.65	38.70	38.65	-0.35	1	3959
12:28:17	38.65	38.70	38.65	-0.35	2	3958
12:28:14	38.65	38.70	38.65	-0.35	1	3956
12:28:05	38.65	38.70	38.65	-0.35	2	3955
12:27:50	38.65	38.70	38.65	-0.35	7	3953
12:27:13	38.65	38.70	38.65	-0.35	2	3946
12:26:48	38.65	38.70	38.65	-0.35	1	3944
12:26:43	38.65	38.70	38.65	-0.35	7	3943
12:26:21	38.65	38.70	38.65	-0.35	2	3936
12:26:08	38.65	38.70	38.65	-0.35	1	3934
12:26:04	38.65	38.70	38.65	-0.35	1	3933
12:25:37	38.65	38.70	38.65	-0.35	7	3932
12:25:28	38.65	38.70	38.65	-0.35	2	3925
12:24:36	38.65	38.70	38.65	-0.35	2	3923
12:24:30	38.65	38.70	38.65	-0.35	7	3921
12:23:45	38.65	38.70	38.65	-0.35	2	3914
12:23:44	38.65	38.70	38.65	-0.35	2	3912
12:23:37	38.65	38.70	38.65	-0.35	2	3910
12:23:31	38.65	38.70	38.65	-0.35	2	3908
12:23:24	38.65	38.70	38.65	-0.35	7	3906
12:22:52	38.65	38.70	38.65	-0.35	2	3899
12:22:17	38.65	38.70	38.65	-0.35	7	3897
12:22:00	38.65	38.70	38.65	-0.35	2	3890
12:21:58	38.65	38.70	38.65	-0.35	14	3888
12:21:48	38.65	38.70	38.65	-0.35	2	3874
12:21:32	38.65	38.70	38.65	-0.35	6	3872
12:21:10	38.65	38.70	38.65	-0.35	7	3866
12:21:08	38.65	38.70	38.65	-0.35	2	3859
12:20:17	38.65	38.70	38.70	-0.30	1	3857
12:20:16	38.65	38.70	38.65	-0.35	2	3856
12:20:04	38.65	38.70	38.65	-0.35	7	3854
12:19:24	38.65	38.70	38.65	-0.35	2	3847
12:18:57	38.65	38.70	38.65	-0.35	7	3845
12:18:46	38.65	38.70	38.70	-0.30	1	3838
12:18:31	38.65	38.70	38.65	-0.35	2	3837
12:18:23	38.65	38.70	38.70	-0.30	3	3835
12:18:04	38.65	38.70	38.70	-0.30	1	3832
12:17:51	38.65	38.70	38.65	-0.35	7	3831
12:17:39	38.65	38.70	38.65	-0.35	2	3824
12:17:30	38.65	38.70	38.70	-0.30	1	3822
12:17:30	38.65	38.70	38.70	-0.30	1	3821
12:17:29	38.65	38.70	38.70	-0.30	1	3820
12:17:28	38.65	38.70	38.70	-0.30	1	3819
12:17:18	38.65	38.70	38.70	-0.30	11	3818
12:17:09	38.65	38.70	38.70	-0.30	1	3807
12:16:57	38.65	38.70	38.65	-0.35	47	3806
12:16:54	38.65	38.70	38.65	-0.35	1	3759
12:16:47	38.65	38.70	38.65	-0.35	2	3758
12:16:44	38.65	38.70	38.65	-0.35	7	3756
12:15:55	38.65	38.70	38.65	-0.35	2	3749
12:15:47	38.65	38.70	38.65	-0.35	1	3747
12:15:38	38.65	38.70	38.65	-0.35	7	3746
12:15:03	38.65	38.70	38.65	-0.35	2	3739
12:14:54	38.65	38.70	38.65	-0.35	1	3737
12:14:49	38.65	38.70	38.65	-0.35	2	3736
12:14:31	38.65	38.70	38.65	-0.35	7	3734
12:14:17	38.65	38.70	38.65	-0.35	1	3727
12:14:11	38.65	38.70	38.65	-0.35	2	3726
12:13:25	38.65	38.70	38.65	-0.35	7	3724
12:13:19	38.65	38.70	38.65	-0.35	2	3717
12:13:07	38.65	38.70	38.65	-0.35	1	3715
12:12:43	38.65	38.70	38.65	-0.35	2	3714
12:12:18	38.65	38.70	38.65	-0.35	7	3712
12:11:59	38.65	38.70	38.65	-0.35	2	3705
12:11:52	38.65	38.70	38.65	-0.35	2	3703
12:11:21	38.65	38.70	38.70	-0.30	1	3701
12:11:16	38.65	38.70	38.70	-0.30	1	3700
12:11:12	38.65	38.70	38.65	-0.35	7	3699
12:11:03	38.65	38.70	38.70	-0.30	4	3692
12:11:01	38.65	38.70	38.65	-0.35	2	3688
12:10:31	38.65	38.70	38.70	-0.30	5	3686
12:10:10	38.65	38.70	38.65	-0.35	2	3681
12:10:08	38.65	38.70	38.65	-0.35	1	3679
12:10:05	38.65	38.70	38.65	-0.35	7	3678
12:09:27	38.65	38.70	38.70	-0.30	1	3671
12:09:18	38.65	38.70	38.65	-0.35	2	3670
12:09:00	38.65	38.70	38.70	-0.30	1	3668
12:08:58	38.65	38.70	38.65	-0.35	7	3667
12:08:27	38.65	38.70	38.65	-0.35	2	3660
12:08:20	38.65	38.70	38.70	-0.30	4	3658
12:07:52	38.65	38.70	38.65	-0.35	7	3654
12:07:45	38.65	38.70	38.70	-0.30	13	3647
12:07:44	38.65	38.70	38.70	-0.30	1	3634
12:07:36	38.65	38.70	38.65	-0.35	2	3633
12:06:46	38.65	38.70	38.65	-0.35	1	3631
12:06:45	38.65	38.70	38.65	-0.35	2	3630
12:06:39	38.65	38.70	38.70	-0.30	1	3628
12:06:33	38.65	38.70	38.65	-0.35	2	3627
12:06:25	38.65	38.70	38.70	-0.30	2	3625
12:06:14	38.65	38.70	38.65	-0.35	3	3623
12:05:59	38.65	38.70	38.65	-0.35	3	3620
12:05:54	38.65	38.70	38.65	-0.35	2	3617
12:05:51	38.65	38.70	38.65	-0.35	3	3615
12:05:02	38.65	38.70	38.65	-0.35	2	3612
12:04:55	38.65	38.70	38.70	-0.30	4	3610
12:04:21	38.65	38.70	38.70	-0.30	5	3606
12:04:11	38.65	38.70	38.65	-0.35	2	3601
12:03:20	38.65	38.70	38.65	-0.35	2	3599
12:03:11	38.65	38.70	38.65	-0.35	2	3597
12:02:57	38.65	38.70	38.65	-0.35	2	3595
12:02:29	38.65	38.70	38.65	-0.35	2	3593
12:02:22	38.65	38.70	38.65	-0.35	1	3591
12:01:38	38.65	38.70	38.65	-0.35	2	3590
12:00:56	38.65	38.70	38.70	-0.30	1	3588
12:00:47	38.65	38.70	38.65	-0.35	2	3587
12:00:43	38.65	38.70	38.70	-0.30	2	3585
12:00:37	38.65	38.70	38.65	-0.35	1	3583
11:59:55	38.65	38.70	38.65	-0.35	2	3582
11:59:04	38.65	38.70	38.65	-0.35	2	3580
11:58:22	38.65	38.70	38.70	-0.30	2	3578
11:58:13	38.65	38.70	38.65	-0.35	2	3576
11:57:48	38.65	38.70	38.70	-0.30	1	3574
11:57:22	38.65	38.70	38.65	-0.35	2	3573
11:56:46	38.65	38.70	38.65	-0.35	3	3571
11:56:31	38.65	38.70	38.65	-0.35	2	3568
11:55:54	38.65	38.70	38.65	-0.35	2	3566
11:55:39	38.65	38.70	38.65	-0.35	2	3564
11:55:03	38.65	38.70	38.65	-0.35	3	3562
11:54:48	38.65	38.70	38.65	-0.35	2	3559
11:53:57	38.65	38.70	38.65	-0.35	2	3557
11:53:13	38.65	38.70	38.70	-0.30	5	3555
11:53:11	38.65	38.70	38.65	-0.35	3	3550
11:53:09	38.65	38.70	38.65	-0.35	2	3547
11:53:06	38.65	38.70	38.65	-0.35	2	3545
11:52:15	38.65	38.70	38.65	-0.35	2	3543
11:52:08	38.65	38.70	38.65	-0.35	5	3541
11:52:01	38.65	38.70	38.65	-0.35	1	3536
11:51:23	38.65	38.70	38.65	-0.35	2	3535
11:50:32	38.65	38.70	38.65	-0.35	2	3533
11:50:26	38.65	38.70	38.65	-0.35	1	3531
11:50:17	38.65	38.70	38.65	-0.35	2	3530
11:49:41	38.65	38.70	38.65	-0.35	2	3528
11:49:12	38.65	38.70	38.65	-0.35	1	3526
11:48:50	38.65	38.70	38.65	-0.35	2	3525
11:47:59	38.65	38.70	38.65	-0.35	2	3523
11:47:40	38.65	38.70	38.65	-0.35	1	3521
11:47:19	38.65	38.70	38.65	-0.35	1	3520
11:47:09	38.65	38.70	38.70	-0.30	1	3519
11:47:08	38.65	38.70	38.65	-0.35	2	3518
11:46:16	38.65	38.70	38.65	-0.35	2	3516
11:45:25	38.65	38.70	38.65	-0.35	2	3514
11:45:19	38.65	38.70	38.65	-0.35	20	3512
11:44:34	38.65	38.70	38.65	-0.35	2	3492
11:44:23	38.65	38.70	38.70	-0.30	3	3490
11:44:12	38.65	38.70	38.65	-0.35	1	3487
11:43:43	38.65	38.70	38.65	-0.35	2	3486
11:42:52	38.65	38.70	38.65	-0.35	2	3484
11:42:35	38.65	38.70	38.70	-0.30	1	3482
11:42:21	38.65	38.70	38.70	-0.30	3	3481
11:42:06	38.70	38.75	38.70	-0.30	41	3478
11:42:06	38.70	38.75	38.70	-0.30	23	3437
11:42:03	38.70	38.75	38.70	-0.30	6	3414
11:42:00	38.70	38.75	38.70	-0.30	2	3408
11:41:49	38.70	38.75	38.70	-0.30	15	3406
11:41:40	38.70	38.75	38.70	-0.30	1	3391
11:41:15	38.70	38.75	38.70	-0.30	7	3390
11:41:09	38.70	38.75	38.70	-0.30	2	3383
11:40:43	38.70	38.75	38.70	-0.30	1	3381
11:40:18	38.70	38.75	38.70	-0.30	2	3380
11:40:08	38.70	38.75	38.70	-0.30	7	3378
11:40:03	38.70	38.75	38.75	-0.25	1	3371
11:39:51	38.70	38.75	38.75	-0.25	1	3370
11:39:27	38.70	38.75	38.75	-0.25	1	3369
11:39:27	38.70	38.75	38.70	-0.30	2	3368
11:39:02	38.70	38.75	38.70	-0.30	7	3366
11:38:36	38.70	38.75	38.70	-0.30	2	3359
11:38:09	38.70	38.75	38.75	-0.25	1	3357
11:38:04	38.70	38.75	38.70	-0.30	2	3356
11:37:55	38.70	38.75	38.70	-0.30	7	3354
11:37:42	38.70	38.75	38.70	-0.30	2	3347
11:37:30	38.70	38.75	38.70	-0.30	2	3345
11:37:02	38.70	38.75	38.70	-0.30	2	3343
11:36:49	38.70	38.75	38.70	-0.30	7	3341
11:36:46	38.70	38.75	38.75	-0.25	1	3334
11:35:49	38.70	38.75	38.70	-0.30	10	3333
11:35:42	38.70	38.75	38.70	-0.30	7	3323
11:35:32	38.70	38.75	38.70	-0.30	2	3316
11:35:28	38.70	38.75	38.70	-0.30	2	3314
11:34:44	38.70	38.75	38.70	-0.30	14	3312
11:34:43	38.70	38.75	38.75	-0.25	1	3298
11:34:37	38.70	38.75	38.75	-0.25	1	3297
11:34:36	38.70	38.75	38.70	-0.30	7	3296
11:33:30	38.70	38.75	38.75	-0.25	1	3289
11:33:18	38.75	38.80	38.75	-0.25	2	3288
11:33:11	38.70	38.80	38.70	-0.30	2	3286
11:33:05	38.70	38.75	38.75	-0.25	2	3284
11:32:53	38.75	38.80	38.75	-0.25	2	3282
11:32:42	38.75	38.80	38.75	-0.25	2	3280
11:32:27	38.70	38.75	38.75	-0.25	1	3278
11:32:26	38.70	38.75	38.75	-0.25	1	3277
11:32:26	38.70	38.80	38.70	-0.30	49	3276
11:32:23	38.70	38.75	38.75	-0.25	2	3227
11:32:23	38.75	38.80	38.75	-0.25	8	3225
11:32:23	38.75	38.80	38.75	-0.25	10	3217
11:32:23	38.75	38.80	38.75	-0.25	4	3207
11:32:23	38.75	38.80	38.75	-0.25	7	3203
11:32:20	38.75	38.80	38.75	-0.25	2	3196
11:31:58	38.75	38.80	38.75	-0.25	29	3194
11:31:46	38.75	38.80	38.75	-0.25	1	3165
11:31:45	38.75	38.80	38.75	-0.25	2	3164
11:31:16	38.75	38.80	38.75	-0.25	7	3162
11:30:47	38.75	38.80	38.75	-0.25	2	3155
11:30:09	38.75	38.80	38.75	-0.25	7	3153
11:29:19	38.75	38.80	38.80	-0.20	1	3146
11:29:08	38.75	38.80	38.80	-0.20	1	3145
11:29:05	38.75	38.80	38.75	-0.25	2	3144
11:29:03	38.75	38.80	38.75	-0.25	7	3142
11:28:14	38.75	38.80	38.75	-0.25	2	3135
11:27:56	38.75	38.80	38.75	-0.25	7	3133
11:27:31	38.75	38.80	38.75	-0.25	2	3126
11:26:50	38.75	38.80	38.75	-0.25	7	3124
11:26:14	38.75	38.80	38.80	-0.20	1	3117
11:26:09	38.75	38.80	38.75	-0.25	2	3116
11:26:08	38.75	38.80	38.80	-0.20	1	3114
11:25:52	38.75	38.80	38.75	-0.25	2	3113
11:25:43	38.75	38.80	38.75	-0.25	7	3111
11:25:03	38.75	38.80	38.75	-0.25	2	3104
11:24:03	38.75	38.80	38.75	-0.25	2	3102
11:23:11	38.75	38.80	38.75	-0.25	2	3100
11:23:06	38.75	38.80	38.80	-0.20	1	3098
11:22:30	38.75	38.80	38.80	-0.20	1	3097
11:21:55	38.75	38.80	38.80	-0.20	6	3096
11:21:44	38.75	38.80	38.75	-0.25	2	3090
11:21:23	38.75	38.80	38.80	-0.20	1	3088
11:20:21	38.80	38.85	38.80	-0.20	2	3087
11:19:57	38.75	38.80	38.80	-0.20	1	3085
11:19:52	38.75	38.80	38.80	-0.20	2	3084
11:19:35	38.75	38.80	38.80	-0.20	1	3082
11:19:32	38.75	38.80	38.80	-0.20	1	3081
11:19:30	38.75	38.80	38.80	-0.20	1	3080
11:19:09	38.75	38.80	38.80	-0.20	2	3079
11:19:01	38.80	38.85	38.80	-0.20	2	3077
11:18:00	38.75	38.85	38.85	-0.15	1	3075
11:16:51	38.75	38.85	38.75	-0.25	7	3074
11:16:50	38.80	38.85	38.80	-0.20	2	3067
11:15:44	38.80	38.95	38.80	-0.20	7	3065
11:15:29	38.80	38.85	38.85	-0.15	1	3058
11:15:29	38.85	38.95	38.85	-0.15	1	3057
11:15:17	38.90	38.95	38.90	-0.10	1	3056
11:15:17	38.90	38.95	38.90	-0.10	1	3055
11:14:48	38.80	38.90	38.90	-0.10	2	3054
11:14:38	38.80	38.90	38.80	-0.20	7	3052
11:14:38	38.80	38.85	38.85	-0.15	2	3045
11:14:16	38.80	38.90	38.90	-0.10	1	3043
11:14:13	38.80	38.90	38.90	-0.10	1	3042
11:14:03	38.80	38.85	38.85	-0.15	6	3041
11:13:34	38.75	38.85	38.85	-0.15	1	3035
11:13:34	38.75	38.85	38.85	-0.15	2	3034
11:13:31	38.80	38.85	38.80	-0.20	1	3032
11:13:31	38.80	38.85	38.80	-0.20	7	3031
11:12:25	38.80	38.90	38.80	-0.20	7	3024
11:12:08	38.75	38.80	38.80	-0.20	1	3017
11:12:08	38.80	38.85	38.80	-0.20	2	3016
11:12:04	38.80	38.85	38.85	-0.15	1	3014
11:11:18	38.75	38.95	38.75	-0.25	7	3013
11:11:17	38.75	38.95	38.75	-0.25	2	3006
11:11:13	38.75	38.80	38.80	-0.20	14	3004
11:10:33	38.80	38.85	38.80	-0.20	2	2990
11:10:33	38.80	38.85	38.80	-0.20	13	2988
11:10:26	38.80	38.85	38.80	-0.20	2	2975
11:10:12	38.85	38.95	38.80	-0.20	6	2973
11:10:12	38.85	38.95	38.85	-0.15	1	2967
11:09:48	38.85	38.90	38.90	-0.10	2	2966
11:09:05	38.90	38.95	38.85	-0.15	5	2964
11:09:05	38.90	38.95	38.90	-0.10	2	2959
11:08:57	38.85	38.90	38.90	-0.10	2	2957
11:08:37	38.85	38.90	38.90	-0.10	2	2955
11:08:24	38.85	38.90	38.90	-0.10	2	2953
11:08:19	38.85	38.95	38.95	-0.05	1	2951
11:08:13	38.85	38.90	38.90	-0.10	2	2950
11:07:59	38.90	38.95	38.80	-0.20	3	2948
11:07:59	38.90	38.95	38.90	-0.10	4	2945
11:07:40	38.85	38.90	38.90	-0.10	7	2941
11:07:40	38.85	38.90	38.90	-0.10	8	2934
11:07:40	38.80	38.90	38.90	-0.10	50	2926
11:07:38	38.80	38.90	38.80	-0.20	2	2876
11:06:55	38.80	38.90	38.90	-0.10	1	2874
11:06:52	38.80	38.90	38.80	-0.20	7	2873
11:06:48	38.80	38.90	38.80	-0.20	2	2866
11:06:10	38.80	38.90	38.90	-0.10	130	2864
11:05:58	38.80	38.90	38.80	-0.20	2	2734
11:05:46	38.80	38.90	38.80	-0.20	7	2732
11:05:09	38.80	38.90	38.80	-0.20	2	2725
11:04:39	38.80	38.85	38.85	-0.15	18	2723
11:04:39	38.80	38.85	38.80	-0.20	7	2705
11:04:19	38.80	38.85	38.80	-0.20	2	2698
11:03:32	38.80	38.85	38.80	-0.20	7	2696
11:03:30	38.80	38.85	38.80	-0.20	2	2689
11:02:41	38.80	38.90	38.80	-0.20	2	2687
11:02:26	38.85	38.90	38.80	-0.20	6	2685
11:02:26	38.85	38.90	38.85	-0.15	1	2679
11:01:52	38.85	38.90	38.85	-0.15	2	2678
11:01:19	38.85	38.90	38.85	-0.15	7	2676
11:01:02	38.85	38.90	38.85	-0.15	2	2669
11:00:20	38.85	38.90	38.85	-0.15	5	2667
11:00:13	38.85	38.90	38.85	-0.15	7	2662
11:00:13	38.85	38.90	38.85	-0.15	2	2655
10:59:24	38.80	38.90	38.80	-0.20	2	2653
10:59:06	38.80	38.90	38.80	-0.20	7	2651
10:58:34	38.80	38.90	38.80	-0.20	2	2644
10:58:06	38.80	38.90	38.90	-0.10	6	2642
10:58:00	38.85	38.90	38.80	-0.20	1	2636
10:58:00	38.85	38.90	38.85	-0.15	6	2635
10:57:45	38.85	38.90	38.85	-0.15	2	2629
10:56:56	38.85	38.90	38.85	-0.15	2	2627
10:56:53	38.85	38.90	38.85	-0.15	7	2625
10:56:41	38.85	38.90	38.90	-0.10	8	2618
10:56:41	38.85	38.90	38.90	-0.10	1	2610
10:56:40	38.80	38.85	38.85	-0.15	22	2609
10:56:40	38.80	38.85	38.85	-0.15	14	2587
10:56:40	38.80	38.85	38.85	-0.15	70	2573
10:56:40	38.80	38.85	38.85	-0.15	5	2503
10:56:40	38.80	38.85	38.85	-0.15	35	2498
10:56:06	38.80	38.85	38.85	-0.15	20	2463
10:56:06	38.80	38.85	38.80	-0.20	2	2443
10:55:59	38.80	38.85	38.85	-0.15	20	2441
10:55:47	38.80	38.85	38.80	-0.20	7	2421
10:55:17	38.80	38.85	38.80	-0.20	2	2414
10:54:40	38.80	38.85	38.80	-0.20	7	2412
10:54:28	38.80	38.85	38.80	-0.20	2	2405
10:54:15	38.80	38.85	38.85	-0.15	30	2403
10:54:07	38.80	38.85	38.85	-0.15	30	2373
10:53:34	38.80	38.85	38.80	-0.20	7	2343
10:53:23	38.80	38.85	38.80	-0.20	2	2336
10:52:34	38.80	38.85	38.80	-0.20	2	2334
10:52:27	38.80	38.85	38.80	-0.20	7	2332
10:51:45	38.80	38.85	38.80	-0.20	2	2325
10:51:20	38.80	38.85	38.80	-0.20	7	2323
10:51:11	38.80	38.85	38.80	-0.20	1	2316
10:50:56	38.80	38.85	38.80	-0.20	2	2315
10:50:52	38.80	38.85	38.85	-0.15	4	2313
10:50:42	38.80	38.85	38.85	-0.15	33	2309
10:50:14	38.75	38.90	38.75	-0.25	7	2276
10:49:30	38.75	38.85	38.85	-0.15	5	2269
10:49:07	38.75	38.90	38.75	-0.25	6	2264
10:48:51	38.75	38.90	38.75	-0.25	10	2258
10:48:45	38.75	38.90	38.75	-0.25	2	2248
10:48:39	38.75	38.85	38.85	-0.15	6	2246
10:48:38	38.70	38.80	38.80	-0.20	1	2240
10:48:38	38.70	38.80	38.80	-0.20	2	2239
10:48:38	38.70	38.75	38.75	-0.25	128	2237
10:48:38	38.70	38.75	38.75	-0.25	1	2109
10:48:37	38.70	38.75	38.75	-0.25	69	2108
10:48:01	38.70	38.75	38.70	-0.30	6	2039
10:47:56	38.70	38.75	38.70	-0.30	2	2033
10:47:06	38.70	38.75	38.70	-0.30	2	2031
10:46:54	38.70	38.75	38.70	-0.30	6	2029
10:46:33	38.70	38.75	38.75	-0.25	4	2023
10:46:22	38.70	38.75	38.75	-0.25	1	2019
10:46:17	38.70	38.75	38.70	-0.30	2	2018
10:45:48	38.70	38.75	38.70	-0.30	6	2016
10:45:28	38.70	38.75	38.70	-0.30	2	2010
10:44:41	38.70	38.75	38.70	-0.30	6	2008
10:44:40	38.70	38.75	38.75	-0.25	4	2002
10:44:39	38.70	38.75	38.70	-0.30	2	1998
10:44:36	38.70	38.75	38.75	-0.25	2	1996
10:44:21	38.70	38.75	38.75	-0.25	2	1994
10:43:49	38.70	38.75	38.70	-0.30	2	1992
10:43:35	38.70	38.75	38.70	-0.30	6	1990
10:43:19	38.70	38.75	38.75	-0.25	2	1984
10:43:00	38.70	38.75	38.70	-0.30	2	1982
10:42:58	38.70	38.75	38.75	-0.25	1	1980
10:42:44	38.70	38.75	38.75	-0.25	4	1979
10:42:35	38.70	38.75	38.75	-0.25	1	1975
10:42:29	38.70	38.75	38.75	-0.25	4	1974
10:42:28	38.70	38.75	38.70	-0.30	6	1970
10:42:24	38.70	38.75	38.75	-0.25	5	1964
10:42:24	38.70	38.75	38.75	-0.25	10	1959
10:42:24	38.70	38.75	38.75	-0.25	1	1949
10:42:23	38.70	38.75	38.75	-0.25	31	1948
10:42:11	38.70	38.75	38.70	-0.30	2	1917
10:41:37	38.70	38.75	38.75	-0.25	2	1915
10:41:30	38.70	38.75	38.75	-0.25	1	1913
10:41:22	38.70	38.75	38.70	-0.30	6	1912
10:41:21	38.70	38.75	38.70	-0.30	2	1906
10:41:17	38.70	38.75	38.75	-0.25	5	1904
10:41:11	38.70	38.75	38.75	-0.25	6	1899
10:40:32	38.70	38.75	38.70	-0.30	2	1893
10:40:15	38.70	38.75	38.70	-0.30	6	1891
10:40:10	38.70	38.75	38.75	-0.25	6	1885
10:40:09	38.70	38.75	38.75	-0.25	1	1879
10:40:06	38.70	38.75	38.75	-0.25	52	1878
10:40:05	38.75	38.80	38.75	-0.25	8	1826
10:39:43	38.75	38.80	38.75	-0.25	2	1818
10:39:08	38.75	38.85	38.75	-0.25	6	1816
10:38:49	38.75	38.85	38.75	-0.25	2	1810
10:38:21	38.75	38.85	38.75	-0.25	2	1808
10:38:03	38.75	38.80	38.80	-0.20	11	1806
10:38:03	38.70	38.75	38.75	-0.25	110	1795
10:38:03	38.75	38.80	38.75	-0.25	90	1685
10:38:02	38.75	38.80	38.75	-0.25	6	1595
10:37:32	38.75	38.80	38.75	-0.25	2	1589
10:37:21	38.75	38.80	38.80	-0.20	1	1587
10:36:55	38.75	38.80	38.75	-0.25	6	1586
10:36:50	38.75	38.80	38.80	-0.20	1	1580
10:36:49	38.75	38.80	38.80	-0.20	1	1579
10:36:44	38.75	38.80	38.80	-0.20	1	1578
10:36:43	38.75	38.80	38.75	-0.25	2	1577
10:36:42	38.75	38.80	38.80	-0.20	1	1575
10:36:42	38.75	38.80	38.80	-0.20	50	1574
10:36:41	38.75	38.80	38.75	-0.25	2	1524
10:36:16	38.75	38.80	38.80	-0.20	1	1522
10:36:04	38.75	38.80	38.80	-0.20	2	1521
10:36:02	38.75	38.80	38.75	-0.25	1	1519
10:36:00	38.75	38.80	38.80	-0.20	2	1518
10:35:54	38.75	38.80	38.75	-0.25	2	1516
10:35:49	38.75	38.80	38.75	-0.25	6	1514
10:35:28	38.75	38.80	38.75	-0.25	2	1508
10:35:26	38.75	38.80	38.75	-0.25	1	1506
10:35:10	38.75	38.80	38.75	-0.25	2	1505
10:34:42	38.75	38.80	38.75	-0.25	6	1503
10:34:30	38.75	38.80	38.80	-0.20	1	1497
10:34:27	38.75	38.80	38.75	-0.25	1	1496
10:34:22	38.75	38.80	38.75	-0.25	2	1495
10:33:36	38.75	38.80	38.75	-0.25	6	1493
10:33:33	38.75	38.80	38.75	-0.25	2	1487
10:33:32	38.75	38.80	38.75	-0.25	1	1485
10:33:28	38.75	38.80	38.75	-0.25	2	1484
10:33:21	38.75	38.80	38.80	-0.20	1	1482
10:33:02	38.75	38.80	38.75	-0.25	3	1481
10:32:58	38.75	38.80	38.80	-0.20	1	1478
10:32:55	38.75	38.80	38.80	-0.20	2	1477
10:32:45	38.75	38.80	38.80	-0.20	2	1475
10:32:44	38.75	38.80	38.80	-0.20	4	1473
10:32:44	38.75	38.80	38.75	-0.25	2	1469
10:32:32	38.75	38.80	38.80	-0.20	1	1467
10:32:32	38.75	38.80	38.80	-0.20	5	1466
10:32:29	38.75	38.80	38.80	-0.20	4	1461
10:32:29	38.80	38.85	38.80	-0.20	2	1457
10:32:02	38.80	38.85	38.80	-0.20	30	1455
10:31:56	38.80	38.85	38.80	-0.20	2	1425
10:31:41	38.80	38.85	38.85	-0.15	1	1423
10:31:29	38.80	38.85	38.80	-0.20	3	1422
10:31:29	38.80	38.85	38.80	-0.20	8	1419
10:31:28	38.80	38.85	38.80	-0.20	7	1411
10:31:23	38.80	38.85	38.80	-0.20	6	1404
10:31:11	38.80	38.85	38.80	-0.20	20	1398
10:31:07	38.80	38.85	38.80	-0.20	2	1378
10:30:54	38.80	38.85	38.80	-0.20	2	1376
10:30:28	38.80	38.85	38.85	-0.15	1	1374
10:30:18	38.80	38.85	38.80	-0.20	2	1373
10:30:16	38.80	38.85	38.80	-0.20	6	1371
10:29:30	38.80	38.85	38.80	-0.20	2	1365
10:29:10	38.80	38.85	38.80	-0.20	6	1363
10:28:41	38.80	38.85	38.80	-0.20	2	1357
10:28:03	38.80	38.85	38.80	-0.20	6	1355
10:27:52	38.80	38.85	38.80	-0.20	2	1349
10:27:04	38.80	38.85	38.80	-0.20	2	1347
10:26:56	38.80	38.85	38.80	-0.20	6	1345
10:26:43	38.80	38.85	38.80	-0.20	1	1339
10:26:15	38.80	38.85	38.80	-0.20	2	1338
10:25:50	38.80	38.85	38.80	-0.20	6	1336
10:25:41	38.80	38.85	38.85	-0.15	1	1330
10:25:26	38.80	38.85	38.80	-0.20	2	1329
10:24:43	38.80	38.85	38.80	-0.20	6	1327
10:24:38	38.80	38.85	38.80	-0.20	2	1321
10:24:26	38.80	38.85	38.85	-0.15	1	1319
10:24:24	38.80	38.85	38.85	-0.15	5	1318
10:24:08	38.80	38.85	38.80	-0.20	1	1313
10:23:49	38.80	38.85	38.80	-0.20	2	1312
10:23:37	38.80	38.85	38.80	-0.20	6	1310
10:23:16	38.80	38.85	38.85	-0.15	1	1304
10:23:15	38.80	38.85	38.85	-0.15	1	1303
10:23:00	38.80	38.85	38.80	-0.20	2	1302
10:22:30	38.80	38.85	38.80	-0.20	6	1300
10:22:12	38.80	38.85	38.80	-0.20	2	1294
10:21:42	38.80	38.85	38.85	-0.15	2	1292
10:21:30	38.80	38.85	38.85	-0.15	1	1290
10:21:26	38.85	38.90	38.85	-0.15	19	1289
10:21:24	38.85	38.90	38.85	-0.15	6	1270
10:21:23	38.85	38.90	38.85	-0.15	2	1264
10:21:00	38.85	38.90	38.85	-0.15	14	1262
10:20:55	38.85	38.90	38.85	-0.15	12	1248
10:20:34	38.85	38.90	38.85	-0.15	2	1236
10:20:15	38.85	38.90	38.90	-0.10	1	1234
10:20:01	38.85	38.90	38.90	-0.10	1	1233
10:20:01	38.85	38.90	38.90	-0.10	4	1232
10:19:50	38.85	38.90	38.90	-0.10	2	1228
10:19:49	38.85	38.90	38.90	-0.10	4	1226
10:19:46	38.85	38.90	38.85	-0.15	2	1222
10:19:44	38.85	38.90	38.90	-0.10	5	1220
10:19:42	38.85	38.90	38.90	-0.10	4	1215
10:19:41	38.85	38.90	38.90	-0.10	31	1211
10:19:38	38.85	38.90	38.90	-0.10	4	1180
10:19:36	38.85	38.90	38.90	-0.10	4	1176
10:19:36	38.85	38.90	38.90	-0.10	30	1172
10:19:36	38.85	38.90	38.90	-0.10	6	1142
10:19:35	38.85	38.90	38.90	-0.10	60	1136
10:19:35	38.85	38.90	38.90	-0.10	5	1076
10:19:23	38.85	38.90	38.90	-0.10	5	1071
10:18:57	38.85	38.90	38.85	-0.15	2	1066
10:18:54	38.85	38.90	38.90	-0.10	1	1064
10:18:40	38.90	38.95	38.90	-0.10	40	1063
10:18:08	38.90	38.95	38.90	-0.10	2	1023
10:17:20	38.90	38.95	38.90	-0.10	2	1021
10:16:31	38.90	38.95	38.90	-0.10	2	1019
10:16:20	38.90	38.95	38.95	-0.05	1	1017
10:16:12	38.90	38.95	38.95	-0.05	16	1016
10:15:55	38.90	38.95	38.95	-0.05	6	1000
10:15:42	38.90	39.00	38.90	-0.10	2	994
10:15:41	38.90	38.95	38.95	-0.05	6	992
10:15:30	38.90	38.95	38.95	-0.05	6	986
10:15:17	38.90	39.00	39.00	0	2	980
10:15:04	38.90	39.00	38.90	-0.10	2	978
10:14:46	38.90	39.00	38.90	-0.10	6	976
10:14:31	38.90	38.95	38.95	-0.05	9	970
10:14:30	38.85	38.90	38.90	-0.10	19	961
10:14:30	38.85	38.90	38.90	-0.10	7	942
10:14:30	38.85	38.90	38.90	-0.10	4	935
10:14:30	38.85	38.90	38.90	-0.10	69	931
10:14:30	38.85	38.90	38.90	-0.10	99	862
10:14:15	38.85	38.90	38.85	-0.15	2	763
10:13:27	38.85	38.90	38.85	-0.15	2	761
10:13:14	38.85	38.90	38.85	-0.15	2	759
10:12:59	38.85	38.90	38.85	-0.15	2	757
10:12:25	38.85	38.90	38.85	-0.15	10	755
10:12:11	38.85	38.90	38.85	-0.15	2	745
10:11:46	38.85	38.90	38.85	-0.15	1	743
10:11:23	38.85	38.90	38.90	-0.10	1	742
10:10:57	38.85	38.90	38.85	-0.15	2	741
10:10:02	38.85	38.90	38.85	-0.15	2	739
10:09:22	38.85	38.90	38.85	-0.15	2	737
10:08:35	38.85	38.90	38.85	-0.15	2	735
10:08:18	38.85	38.90	38.85	-0.15	2	733
10:07:49	38.85	38.90	38.85	-0.15	2	731
10:07:25	38.85	38.90	38.85	-0.15	1	729
10:06:57	38.85	38.90	38.85	-0.15	2	728
10:06:14	38.85	38.90	38.85	-0.15	2	726
10:05:48	38.85	38.90	38.85	-0.15	1	724
10:05:46	38.85	38.90	38.85	-0.15	2	723
10:05:37	38.85	38.90	38.85	-0.15	2	721
10:05:27	38.85	38.90	38.85	-0.15	2	719
10:04:32	38.85	38.90	38.85	-0.15	1	717
10:04:23	38.85	38.90	38.90	-0.10	1	716
10:03:47	38.90	38.95	38.90	-0.10	51	715
10:03:34	38.90	38.95	38.90	-0.10	2	664
10:03:11	38.90	38.95	38.90	-0.10	2	662
10:02:47	38.90	38.95	38.90	-0.10	2	660
10:01:58	38.90	38.95	38.90	-0.10	2	658
10:01:36	38.90	38.95	38.90	-0.10	1	656
10:01:13	38.90	38.95	38.90	-0.10	2	655
10:00:21	38.90	38.95	38.90	-0.10	2	653
09:59:26	38.90	38.95	38.90	-0.10	2	651
09:58:41	38.90	38.95	38.90	-0.10	2	649
09:58:13	38.90	38.95	38.90	-0.10	7	647
09:57:50	38.90	38.95	38.90	-0.10	2	640
09:57:06	38.90	38.95	38.90	-0.10	2	638
09:55:59	38.90	38.95	38.95	-0.05	1	636
09:55:33	38.90	38.95	38.90	-0.10	2	635
09:53:52	38.95	39.00	38.95	-0.05	4	633
09:53:47	38.95	39.00	38.95	-0.05	2	629
09:53:38	38.95	39.00	39.00	0	1	627
09:53:33	38.95	39.00	38.95	-0.05	2	626
09:53:02	38.95	39.00	38.95	-0.05	5	624
09:52:46	38.95	39.00	38.95	-0.05	2	619
09:52:29	38.95	39.00	38.95	-0.05	1	617
09:52:26	38.95	39.00	39.00	0	11	616
09:51:31	38.95	39.00	38.95	-0.05	2	605
09:50:18	38.90	38.95	38.95	-0.05	22	603
09:50:18	38.90	38.95	38.95	-0.05	1	581
09:50:13	38.90	38.95	38.95	-0.05	22	580
09:50:13	38.90	38.95	38.95	-0.05	5	558
09:49:50	38.90	38.95	38.95	-0.05	5	553
09:49:16	38.90	38.95	38.90	-0.10	1	548
09:49:01	38.90	38.95	38.95	-0.05	1	547
09:48:25	38.90	38.95	38.95	-0.05	3	546
09:47:54	38.90	38.95	38.95	-0.05	1	543
09:46:14	38.90	38.95	38.90	-0.10	2	542
09:45:31	38.90	38.95	38.90	-0.10	3	540
09:45:06	38.90	38.95	38.90	-0.10	2	537
09:43:07	38.90	38.95	38.90	-0.10	3	535
09:41:05	38.95	39.00	38.95	-0.05	1	532
09:40:44	38.90	39.00	39.00	0	5	531
09:40:09	38.90	39.00	38.90	-0.10	2	526
09:39:46	38.90	39.00	38.90	-0.10	4	524
09:37:46	38.95	39.00	38.95	-0.05	2	520
09:37:46	39.00	39.05	39.00	0	58	518
09:36:48	39.00	39.05	39.05	+0.05	1	460
09:36:11	38.95	39.00	39.00	0	1	459
09:36:11	38.95	39.00	39.00	0	4	458
09:36:11	38.95	39.00	39.00	0	25	454
09:36:11	38.90	38.95	38.95	-0.05	19	429
09:33:17	38.85	38.90	38.90	-0.10	22	410
09:32:09	38.85	38.90	38.85	-0.15	1	388
09:29:28	38.85	38.90	38.85	-0.15	1	387
09:29:21	38.85	38.90	38.90	-0.10	1	386
09:28:36	38.85	38.90	38.90	-0.10	1	385
09:28:31	38.85	38.90	38.90	-0.10	7	384
09:28:28	38.85	38.90	38.85	-0.15	1	377
09:28:05	38.85	38.90	38.90	-0.10	2	376
09:27:27	38.85	38.90	38.85	-0.15	1	374
09:27:05	38.85	38.90	38.85	-0.15	1	373
09:26:57	38.85	38.90	38.85	-0.15	1	372
09:26:52	38.85	38.90	38.90	-0.10	1	371
09:26:08	38.85	38.90	38.85	-0.15	1	370
09:26:07	38.85	38.90	38.90	-0.10	1	369
09:25:28	38.85	38.90	38.90	-0.10	1	368
09:24:59	38.85	38.95	38.85	-0.15	1	367
09:24:49	38.85	38.95	38.85	-0.15	1	366
09:23:19	38.85	38.95	38.85	-0.15	1	365
09:22:04	38.85	38.95	38.85	-0.15	1	364
09:22:02	38.85	38.90	38.90	-0.10	1	363
09:21:55	38.85	38.90	38.90	-0.10	1	362
09:21:48	38.90	38.95	38.90	-0.10	5	361
09:20:40	38.85	38.90	38.90	-0.10	1	356
09:20:40	38.85	38.90	38.90	-0.10	1	355
09:20:33	38.85	38.90	38.90	-0.10	2	354
09:20:33	38.85	38.90	38.90	-0.10	3	352
09:20:31	38.85	38.90	38.90	-0.10	1	349
09:20:30	38.85	38.90	38.90	-0.10	3	348
09:19:41	38.90	38.95	38.90	-0.10	1	345
09:19:01	38.90	38.95	38.90	-0.10	10	344
09:18:10	38.90	38.95	38.90	-0.10	5	334
09:17:50	38.90	38.95	38.90	-0.10	1	329
09:17:38	38.90	38.95	38.90	-0.10	1	328
09:17:22	38.90	38.95	38.90	-0.10	1	327
09:17:01	38.90	38.95	38.95	-0.05	1	326
09:16:51	38.90	38.95	38.90	-0.10	1	325
09:16:18	38.90	38.95	38.90	-0.10	1	324
09:15:58	38.85	38.90	38.90	-0.10	4	323
09:15:58	38.85	38.90	38.90	-0.10	2	319
09:15:39	38.85	38.90	38.85	-0.15	1	317
09:15:05	38.85	38.90	38.85	-0.15	4	316
09:15:01	38.85	38.90	38.85	-0.15	1	312
09:14:44	38.85	38.90	38.85	-0.15	1	311
09:14:39	38.85	38.90	38.85	-0.15	6	310
09:14:28	38.85	38.90	38.85	-0.15	1	304
09:13:54	38.85	38.90	38.85	-0.15	1	303
09:13:34	38.85	38.90	38.90	-0.10	5	302
09:13:33	38.85	38.90	38.85	-0.15	3	297
09:13:23	38.85	38.90	38.85	-0.15	1	294
09:13:18	38.85	38.90	38.85	-0.15	2	293
09:13:01	38.85	38.90	38.85	-0.15	1	291
09:12:48	38.85	38.90	38.90	-0.10	3	290
09:12:46	38.85	38.90	38.85	-0.15	1	287
09:12:26	38.85	38.90	38.90	-0.10	1	286
09:12:05	38.85	38.90	38.90	-0.10	1	285
09:10:51	38.85	38.90	38.90	-0.10	1	284
09:10:44	38.85	38.90	38.90	-0.10	1	283
09:10:33	38.85	38.90	38.90	-0.10	1	282
09:09:58	38.80	38.85	38.85	-0.15	3	281
09:09:37	38.80	38.85	38.80	-0.20	1	278
09:08:41	38.80	38.85	38.80	-0.20	5	277
09:08:40	38.75	38.80	38.80	-0.20	9	272
09:08:40	38.75	38.80	38.80	-0.20	1	263
09:08:36	38.75	38.80	38.80	-0.20	1	262
09:08:20	38.75	38.80	38.80	-0.20	1	261
09:08:15	38.75	38.80	38.80	-0.20	2	260
09:07:50	38.75	38.80	38.80	-0.20	1	258
09:07:19	38.75	38.80	38.75	-0.25	10	257
09:06:39	38.75	38.80	38.75	-0.25	1	247
09:05:59	38.75	38.80	38.80	-0.20	10	246
09:05:41	38.75	38.80	38.80	-0.20	1	236
09:05:39	38.75	38.80	38.80	-0.20	2	235
09:05:35	38.75	38.80	38.80	-0.20	2	233
09:05:32	38.75	38.80	38.80	-0.20	2	231
09:05:31	38.80	38.90	38.80	-0.20	33	229
09:05:29	38.80	38.90	38.90	-0.10	1	196
09:05:16	38.85	38.90	38.85	-0.15	2	195
09:05:09	38.80	38.95	38.80	-0.20	3	193
09:05:09	38.90	38.95	38.90	-0.10	5	190
09:05:09	38.80	38.85	38.90	-0.10	4	185
09:05:09	38.80	38.85	38.85	-0.15	1	181
09:03:40	38.90	38.95	38.90	-0.10	1	180
09:03:38	38.80	38.90	38.90	-0.10	3	179
09:03:31	38.80	38.90	38.90	-0.10	6	176
09:02:37	38.85	38.90	38.85	-0.15	1	170
09:02:19	38.80	38.95	38.80	-0.20	2	169
09:02:15	38.80	38.90	38.90	-0.10	1	167
09:01:58	38.80	38.85	38.85	-0.15	1	166
09:01:58	38.75	38.80	38.80	-0.20	25	165
09:01:55	38.75	38.80	38.75	-0.25	2	140
09:01:55	38.75	38.80	38.80	-0.20	1	138
09:01:43	38.75	38.80	38.80	-0.20	1	137
09:01:34	38.75	38.80	38.75	-0.25	1	136
09:01:33	38.75	38.80	38.75	-0.25	1	135
09:01:33	38.75	38.80	38.80	-0.20	1	134
09:01:02	38.75	38.90	38.75	-0.25	13	133
09:01:02	38.75	38.90	38.75	-0.25	3	120
09:01:02	38.80	39.00	38.80	-0.20	4	117
09:01:02	38.80	39.00	38.80	-0.20	4	113
09:01:02	38.80	39.00	38.80	-0.20	23	109
09:01:00	38.85	39.00	38.85	-0.15	9	86
09:01:00	38.85	39.00	38.85	-0.15	3	77
09:00:58	38.90	39.00	38.90	-0.10	5	74
09:00:40	38.95	39.05	38.95	-0.05	1	69
09:00:40	38.90	39.05	38.90	-0.10	2	68
09:00:40	38.90	39.05	38.90	-0.10	2	66
09:00:40	39.00	39.05	39.00	0	1	64
09:00:40	39.00	39.05	39.00	0	1	63
09:00:40	38.95	39.05	38.95	-0.05	7	62
09:00:40	38.95	39.05	38.95	-0.05	4	55
09:00:40	39.00	39.05	39.00	0	28	51
09:00:40	39.00	39.05	39.00	0	10	23
09:00:32	39.05	39.10	39.05	+0.05	1	13
09:00:14	39.05	39.10	39.05	+0.05	3	12
09:00:14	--	--	39.10	+0.10	9	9

　

其他人也逛...

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

青森農協青連希望蘋果汁 (1Lx6入)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

【PHILIPS 飛利浦】壁掛暖風機/陶磁電暖器-可遙控(AHR3124FX) 浴室可用

Office 2024 家用版盒裝

統一超商10000元虛擬商品卡

Apple Pencil Pro

MyCard 3000點虛擬點數卡

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

MyCard 2000點虛擬點數卡

【P&G】ARIEL/BOLD 4D袋裝洗衣球

DJI OSMO POCKET 3 全能套裝

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

【能源盤後】小升☆

聯電ADR30日下跌0.13美元跌幅1....

我的自選股

即時重大訊息

‧【台股盤後】全年漲點、成交值...
‧台積電ADR30日下跌1.24美元跌幅...
‧【台股盤中】台積電走跌指數震...

加密貨幣

比特幣BTC	92713.63	-813.57	-0.87%
以太幣ETH	3353.82	4.23	0.13%
瑞波幣XRP	2.03	-0.06	-3.02%
比特幣現金BCH	436.13	-2.38	-0.54%
萊特幣LTC	98.41	0.13	0.14%
卡達幣ADA	0.842815	-0.02	-1.84%
波場幣TRX	0.252317	0.00	-1.93%
恆星幣XLM	0.326413	-0.01	-3.40%

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。