最新陽明蔡豐明：航運業力拚連7年獲利熱門【台股盤中】大漲逾750點台積電再攻天價登2025元

更新報價

中　鼎 (9933) 其他上市中鼎工程集團

31.25 ▲+0.75 +2.46% 1.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	5,603	31.25	7	31.30	122	30.50	31.45	30.30	30.50

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	31.25	31.30	31.25	+0.75	5	5603
13:30:00	31.20	31.25	31.25	+0.75	176	5598
13:24:55	31.20	31.25	31.25	+0.75	1	5422
13:24:54	31.20	31.25	31.20	+0.70	1	5421
13:24:54	31.20	31.25	31.20	+0.70	1	5420
13:24:34	31.20	31.25	31.25	+0.75	2	5419
13:24:32	31.20	31.25	31.20	+0.70	1	5417
13:24:28	31.20	31.25	31.20	+0.70	1	5416
13:24:26	31.20	31.25	31.25	+0.75	1	5415
13:24:22	31.20	31.25	31.20	+0.70	5	5414
13:23:59	31.20	31.25	31.20	+0.70	2	5409
13:23:42	31.20	31.25	31.25	+0.75	1	5407
13:23:36	31.15	31.25	31.15	+0.65	1	5406
13:23:36	31.20	31.25	31.20	+0.70	1	5405
13:23:33	31.20	31.25	31.20	+0.70	1	5404
13:23:33	31.20	31.25	31.20	+0.70	10	5403
13:22:56	31.20	31.25	31.20	+0.70	3	5393
13:22:43	31.20	31.25	31.20	+0.70	1	5390
13:22:14	31.20	31.25	31.20	+0.70	1	5389
13:22:13	31.20	31.25	31.25	+0.75	4	5388
13:22:10	31.20	31.25	31.20	+0.70	2	5384
13:22:02	31.20	31.25	31.20	+0.70	5	5382
13:21:46	31.20	31.25	31.20	+0.70	1	5377
13:21:21	31.20	31.25	31.20	+0.70	1	5376
13:21:19	31.20	31.25	31.20	+0.70	1	5375
13:21:11	31.20	31.25	31.20	+0.70	1	5374
13:20:55	31.20	31.25	31.20	+0.70	1	5373
13:19:32	31.15	31.25	31.15	+0.65	1	5372
13:18:51	31.15	31.20	31.20	+0.70	1	5371
13:18:43	31.15	31.20	31.20	+0.70	16	5370
13:18:30	31.20	31.25	31.20	+0.70	25	5354
13:17:43	31.15	31.20	31.20	+0.70	14	5329
13:17:43	31.15	31.20	31.20	+0.70	7	5315
13:17:36	31.15	31.20	31.15	+0.65	13	5308
13:17:31	31.15	31.20	31.15	+0.65	1	5295
13:17:09	31.10	31.15	31.15	+0.65	26	5294
13:16:56	31.05	31.10	31.10	+0.60	11	5268
13:16:56	31.10	31.15	31.10	+0.60	9	5257
13:16:23	31.10	31.15	31.10	+0.60	4	5248
13:15:47	31.05	31.15	31.15	+0.65	20	5244
13:15:38	31.05	31.10	31.10	+0.60	2	5224
13:15:36	31.05	31.15	31.05	+0.55	30	5222
13:15:18	31.10	31.15	31.10	+0.60	2	5192
13:15:07	31.10	31.15	31.15	+0.65	2	5190
13:15:04	31.10	31.15	31.10	+0.60	7	5188
13:14:56	31.10	31.15	31.15	+0.65	1	5181
13:14:52	31.10	31.15	31.10	+0.60	30	5180
13:14:44	31.15	31.20	31.15	+0.65	6	5150
13:14:36	31.15	31.20	31.15	+0.65	2	5144
13:14:28	31.15	31.20	31.15	+0.65	40	5142
13:14:08	31.15	31.20	31.20	+0.70	7	5102
13:14:08	31.20	31.25	31.20	+0.70	3	5095
13:14:03	31.20	31.25	31.20	+0.70	20	5092
13:12:54	31.15	31.20	31.20	+0.70	2	5072
13:12:54	31.15	31.20	31.20	+0.70	17	5070
13:12:54	31.20	31.25	31.20	+0.70	13	5053
13:12:49	31.20	31.25	31.20	+0.70	3	5040
13:12:49	31.20	31.25	31.20	+0.70	30	5037
13:12:32	31.25	31.30	31.25	+0.75	2	5007
13:12:18	31.20	31.30	31.20	+0.70	1	5005
13:11:58	31.20	31.25	31.25	+0.75	5	5004
13:11:58	31.25	31.30	31.25	+0.75	25	4999
13:11:52	31.25	31.30	31.30	+0.80	2	4974
13:11:11	31.30	31.35	31.30	+0.80	8	4972
13:10:53	31.30	31.35	31.30	+0.80	4	4964
13:10:53	31.30	31.35	31.30	+0.80	30	4960
13:10:31	31.35	31.40	31.35	+0.85	30	4930
13:10:08	31.35	31.40	31.40	+0.90	1	4900
13:09:52	31.35	31.40	31.40	+0.90	4	4899
13:09:50	31.35	31.40	31.35	+0.85	1	4895
13:09:36	31.35	31.40	31.35	+0.85	1	4894
13:09:23	31.35	31.40	31.35	+0.85	1	4893
13:09:21	31.35	31.40	31.40	+0.90	1	4892
13:08:19	31.35	31.40	31.35	+0.85	1	4891
13:08:13	31.35	31.40	31.35	+0.85	10	4890
13:07:55	31.35	31.40	31.35	+0.85	1	4880
13:07:40	31.35	31.40	31.35	+0.85	10	4879
13:07:21	31.35	31.40	31.35	+0.85	1	4869
13:07:11	31.35	31.40	31.40	+0.90	2	4868
13:06:53	31.35	31.40	31.35	+0.85	1	4866
13:05:21	31.35	31.40	31.40	+0.90	1	4865
13:05:10	31.35	31.40	31.40	+0.90	1	4864
13:03:39	31.35	31.40	31.35	+0.85	5	4863
13:03:32	31.35	31.40	31.35	+0.85	1	4858
13:03:23	31.35	31.40	31.35	+0.85	10	4857
13:03:22	31.35	31.40	31.35	+0.85	1	4847
13:03:01	31.35	31.40	31.35	+0.85	1	4846
13:02:49	31.35	31.40	31.35	+0.85	1	4845
13:02:11	31.35	31.40	31.35	+0.85	1	4844
13:02:10	31.35	31.40	31.35	+0.85	1	4843
13:01:56	31.35	31.40	31.35	+0.85	2	4842
13:01:34	31.35	31.40	31.35	+0.85	1	4840
13:00:50	31.35	31.40	31.40	+0.90	16	4839
13:00:49	31.30	31.35	31.35	+0.85	35	4823
13:00:34	31.30	31.35	31.35	+0.85	10	4788
13:00:26	31.30	31.35	31.35	+0.85	1	4778
13:00:11	31.30	31.35	31.30	+0.80	2	4777
12:58:12	31.30	31.35	31.30	+0.80	2	4775
12:57:42	31.25	31.30	31.30	+0.80	6	4773
12:56:11	31.20	31.30	31.30	+0.80	2	4767
12:56:11	31.20	31.25	31.25	+0.75	1	4765
12:56:11	31.20	31.25	31.25	+0.75	2	4764
12:56:11	31.25	31.30	31.25	+0.75	17	4762
12:55:43	31.20	31.25	31.25	+0.75	5	4745
12:55:43	31.20	31.25	31.25	+0.75	3	4740
12:55:43	31.25	31.30	31.25	+0.75	11	4737
12:54:29	31.25	31.30	31.25	+0.75	1	4726
12:54:22	31.25	31.30	31.30	+0.80	1	4725
12:54:01	31.25	31.30	31.30	+0.80	3	4724
12:54:01	31.30	31.35	31.30	+0.80	7	4721
12:53:53	31.30	31.35	31.30	+0.80	1	4714
12:53:48	31.30	31.35	31.30	+0.80	20	4713
12:53:04	31.30	31.35	31.30	+0.80	1	4693
12:52:24	31.30	31.35	31.30	+0.80	1	4692
12:52:16	31.30	31.35	31.30	+0.80	2	4691
12:51:17	31.30	31.35	31.35	+0.85	1	4689
12:51:11	31.30	31.35	31.30	+0.80	1	4688
12:50:47	31.30	31.35	31.30	+0.80	1	4687
12:49:53	31.30	31.35	31.30	+0.80	2	4686
12:49:34	31.30	31.35	31.30	+0.80	10	4684
12:49:09	31.30	31.35	31.30	+0.80	3	4674
12:48:49	31.30	31.35	31.35	+0.85	1	4671
12:47:28	31.30	31.35	31.35	+0.85	2	4670
12:46:49	31.30	31.40	31.30	+0.80	1	4668
12:46:04	31.30	31.40	31.30	+0.80	1	4667
12:45:36	31.30	31.35	31.35	+0.85	1	4666
12:45:23	31.30	31.40	31.40	+0.90	1	4665
12:44:27	31.25	31.30	31.40	+0.90	45	4664
12:44:27	31.25	31.30	31.35	+0.85	33	4619
12:44:27	31.25	31.30	31.30	+0.80	22	4586
12:43:37	31.30	31.35	31.30	+0.80	1	4564
12:43:37	31.25	31.30	31.30	+0.80	2	4563
12:43:16	31.25	31.30	31.30	+0.80	1	4561
12:43:16	31.30	31.35	31.30	+0.80	12	4560
12:43:16	31.30	31.35	31.30	+0.80	16	4548
12:42:20	31.30	31.35	31.35	+0.85	2	4532
12:41:17	31.30	31.35	31.30	+0.80	10	4530
12:40:16	31.30	31.35	31.30	+0.80	1	4520
12:39:28	31.30	31.35	31.35	+0.85	1	4519
12:39:08	31.30	31.35	31.30	+0.80	1	4518
12:38:36	31.30	31.35	31.35	+0.85	10	4517
12:38:16	31.30	31.35	31.30	+0.80	1	4507
12:37:19	31.30	31.35	31.30	+0.80	1	4506
12:37:11	31.25	31.30	31.30	+0.80	1	4505
12:36:42	31.25	31.30	31.30	+0.80	6	4504
12:36:42	31.25	31.30	31.30	+0.80	34	4498
12:35:52	31.25	31.30	31.30	+0.80	1	4464
12:35:38	31.25	31.30	31.25	+0.75	1	4463
12:34:24	31.25	31.30	31.25	+0.75	2	4462
12:34:19	31.25	31.30	31.25	+0.75	1	4460
12:33:50	31.25	31.30	31.25	+0.75	2	4459
12:33:38	31.25	31.30	31.25	+0.75	10	4457
12:33:30	31.25	31.30	31.25	+0.75	10	4447
12:33:27	31.25	31.30	31.25	+0.75	2	4437
12:32:49	31.25	31.30	31.25	+0.75	1	4435
12:32:21	31.25	31.30	31.25	+0.75	3	4434
12:32:14	31.25	31.30	31.25	+0.75	2	4431
12:32:02	31.25	31.30	31.30	+0.80	1	4429
12:31:28	31.25	31.30	31.25	+0.75	1	4428
12:30:43	31.25	31.30	31.30	+0.80	5	4427
12:30:20	31.25	31.30	31.30	+0.80	9	4422
12:30:20	31.25	31.30	31.25	+0.75	1	4413
12:30:20	31.25	31.30	31.30	+0.80	3	4412
12:29:42	31.25	31.30	31.25	+0.75	4	4409
12:29:39	31.25	31.30	31.25	+0.75	1	4405
12:29:35	31.25	31.30	31.25	+0.75	10	4404
12:28:29	31.25	31.30	31.25	+0.75	10	4394
12:28:14	31.25	31.30	31.25	+0.75	1	4384
12:27:41	31.25	31.30	31.25	+0.75	10	4383
12:25:55	31.25	31.30	31.25	+0.75	5	4373
12:25:34	31.25	31.30	31.25	+0.75	1	4368
12:24:43	31.25	31.30	31.25	+0.75	10	4367
12:24:35	31.25	31.30	31.25	+0.75	4	4357
12:23:56	31.25	31.30	31.25	+0.75	10	4353
12:23:48	31.25	31.30	31.25	+0.75	1	4343
12:23:33	31.25	31.30	31.25	+0.75	2	4342
12:21:40	31.25	31.30	31.25	+0.75	1	4340
12:20:48	31.25	31.30	31.25	+0.75	6	4339
12:20:37	31.25	31.30	31.25	+0.75	1	4333
12:19:46	31.25	31.30	31.30	+0.80	1	4332
12:19:35	31.25	31.30	31.25	+0.75	5	4331
12:19:28	31.25	31.30	31.25	+0.75	1	4326
12:18:17	31.30	31.35	31.30	+0.80	1	4325
12:17:36	31.25	31.30	31.30	+0.80	7	4324
12:17:36	31.30	31.35	31.30	+0.80	13	4317
12:17:34	31.30	31.35	31.35	+0.85	1	4304
12:16:07	31.35	31.40	31.35	+0.85	1	4303
12:16:07	31.35	31.40	31.35	+0.85	1	4302
12:15:57	31.35	31.40	31.35	+0.85	1	4301
12:15:55	31.35	31.40	31.35	+0.85	1	4300
12:15:47	31.30	31.35	31.35	+0.85	13	4299
12:15:47	31.30	31.35	31.35	+0.85	10	4286
12:15:17	31.30	31.35	31.35	+0.85	2	4276
12:14:02	31.30	31.35	31.35	+0.85	10	4274
12:14:02	31.35	31.40	31.35	+0.85	20	4264
12:13:44	31.30	31.35	31.35	+0.85	30	4244
12:13:36	31.30	31.35	31.35	+0.85	5	4214
12:13:03	31.30	31.35	31.35	+0.85	1	4209
12:12:46	31.30	31.35	31.35	+0.85	17	4208
12:11:51	31.35	31.40	31.35	+0.85	7	4191
12:11:50	31.35	31.40	31.35	+0.85	10	4184
12:11:37	31.35	31.40	31.35	+0.85	1	4174
12:11:16	31.35	31.40	31.35	+0.85	6	4173
12:11:13	31.35	31.40	31.35	+0.85	1	4167
12:11:02	31.35	31.40	31.35	+0.85	5	4166
12:11:00	31.35	31.40	31.35	+0.85	2	4161
12:10:47	31.35	31.40	31.35	+0.85	1	4159
12:10:35	31.30	31.35	31.35	+0.85	3	4158
12:10:22	31.30	31.35	31.35	+0.85	1	4155
12:10:22	31.35	31.40	31.35	+0.85	6	4154
12:10:22	31.35	31.40	31.35	+0.85	20	4148
12:10:20	31.35	31.40	31.35	+0.85	1	4128
12:10:16	31.35	31.40	31.35	+0.85	10	4127
12:10:07	31.35	31.40	31.35	+0.85	10	4117
12:09:44	31.35	31.40	31.35	+0.85	1	4107
12:09:41	31.35	31.40	31.40	+0.90	2	4106
12:09:10	31.35	31.40	31.35	+0.85	1	4104
12:08:41	31.35	31.40	31.40	+0.90	2	4103
12:08:32	31.35	31.40	31.40	+0.90	6	4101
12:08:27	31.35	31.40	31.35	+0.85	1	4095
12:07:53	31.35	31.40	31.40	+0.90	4	4094
12:07:43	31.35	31.40	31.40	+0.90	2	4090
12:07:26	31.35	31.40	31.40	+0.90	4	4088
12:07:23	31.35	31.40	31.40	+0.90	1	4084
12:07:06	31.35	31.40	31.40	+0.90	1	4083
12:06:39	31.35	31.40	31.40	+0.90	2	4082
12:06:35	31.35	31.40	31.40	+0.90	2	4080
12:06:15	31.35	31.40	31.40	+0.90	5	4078
12:06:13	31.35	31.40	31.40	+0.90	1	4073
12:05:35	31.35	31.40	31.40	+0.90	2	4072
12:05:21	31.35	31.40	31.40	+0.90	1	4070
12:04:26	31.35	31.40	31.40	+0.90	2	4069
12:04:16	31.35	31.40	31.40	+0.90	1	4067
12:04:02	31.35	31.40	31.40	+0.90	2	4066
12:04:01	31.35	31.40	31.40	+0.90	5	4064
12:03:55	31.35	31.40	31.40	+0.90	3	4059
12:03:14	31.35	31.40	31.40	+0.90	11	4056
12:03:12	31.35	31.40	31.40	+0.90	2	4045
12:03:02	31.35	31.40	31.40	+0.90	20	4043
12:02:18	31.35	31.40	31.40	+0.90	2	4023
12:02:17	31.35	31.40	31.35	+0.85	1	4021
12:02:15	31.30	31.35	31.35	+0.85	17	4020
12:02:13	31.30	31.35	31.35	+0.85	2	4003
12:02:11	31.30	31.35	31.35	+0.85	1	4001
12:01:54	31.30	31.35	31.35	+0.85	2	4000
12:01:30	31.30	31.35	31.30	+0.80	5	3998
12:01:01	31.30	31.35	31.35	+0.85	1	3993
12:00:46	31.30	31.35	31.30	+0.80	1	3992
12:00:28	31.30	31.35	31.35	+0.85	2	3991
12:00:20	31.30	31.35	31.30	+0.80	1	3989
12:00:04	31.25	31.30	31.30	+0.80	2	3988
11:59:36	31.25	31.30	31.35	+0.85	1	3986
11:59:36	31.25	31.30	31.30	+0.80	1	3985
11:59:29	31.25	31.30	31.30	+0.80	16	3984
11:59:21	31.25	31.30	31.25	+0.75	2	3968
11:59:06	31.25	31.30	31.25	+0.75	2	3966
11:58:58	31.25	31.30	31.30	+0.80	2	3964
11:58:51	31.25	31.30	31.30	+0.80	1	3962
11:58:40	31.25	31.30	31.30	+0.80	1	3961
11:58:38	31.25	31.30	31.25	+0.75	2	3960
11:58:08	31.25	31.30	31.30	+0.80	6	3958
11:58:07	31.25	31.30	31.30	+0.80	10	3952
11:57:43	31.25	31.30	31.30	+0.80	18	3942
11:57:42	31.20	31.25	31.25	+0.75	39	3924
11:57:26	31.20	31.25	31.25	+0.75	2	3885
11:57:04	31.20	31.25	31.25	+0.75	1	3883
11:57:02	31.20	31.25	31.25	+0.75	5	3882
11:56:39	31.20	31.25	31.25	+0.75	2	3877
11:55:56	31.20	31.25	31.25	+0.75	2	3875
11:55:05	31.20	31.25	31.25	+0.75	1	3873
11:54:47	31.20	31.25	31.25	+0.75	2	3872
11:53:06	31.20	31.25	31.20	+0.70	1	3870
11:52:50	31.20	31.25	31.20	+0.70	5	3869
11:52:04	31.20	31.25	31.20	+0.70	1	3864
11:52:00	31.20	31.25	31.25	+0.75	2	3863
11:51:17	31.20	31.25	31.20	+0.70	1	3861
11:51:04	31.20	31.25	31.20	+0.70	1	3860
11:50:58	31.20	31.25	31.20	+0.70	1	3859
11:50:20	31.20	31.25	31.20	+0.70	3	3858
11:50:11	31.20	31.25	31.20	+0.70	1	3855
11:49:41	31.20	31.25	31.20	+0.70	1	3854
11:49:24	31.20	31.25	31.25	+0.75	1	3853
11:48:56	31.20	31.25	31.25	+0.75	2	3852
11:48:55	31.20	31.25	31.25	+0.75	2	3850
11:48:37	31.20	31.25	31.25	+0.75	5	3848
11:48:18	31.20	31.25	31.25	+0.75	1	3843
11:48:06	31.20	31.25	31.20	+0.70	1	3842
11:47:48	31.20	31.25	31.25	+0.75	2	3841
11:46:33	31.20	31.25	31.20	+0.70	1	3839
11:46:27	31.20	31.25	31.25	+0.75	2	3838
11:45:25	31.20	31.25	31.20	+0.70	1	3836
11:44:44	31.20	31.25	31.25	+0.75	2	3835
11:43:34	31.20	31.25	31.25	+0.75	6	3833
11:43:11	31.20	31.25	31.20	+0.70	5	3827
11:42:50	31.20	31.25	31.20	+0.70	1	3822
11:42:49	31.20	31.25	31.20	+0.70	1	3821
11:42:23	31.20	31.25	31.25	+0.75	2	3820
11:42:09	31.20	31.25	31.25	+0.75	1	3818
11:42:07	31.20	31.25	31.25	+0.75	1	3817
11:38:38	31.20	31.25	31.25	+0.75	1	3816
11:38:06	31.15	31.20	31.20	+0.70	4	3815
11:37:45	31.15	31.20	31.15	+0.65	1	3811
11:37:43	31.15	31.20	31.20	+0.70	14	3810
11:37:10	31.10	31.15	31.15	+0.65	11	3796
11:36:51	31.10	31.15	31.15	+0.65	1	3785
11:36:45	31.10	31.15	31.15	+0.65	3	3784
11:36:45	31.15	31.20	31.15	+0.65	5	3781
11:36:40	31.15	31.20	31.15	+0.65	1	3776
11:34:53	31.15	31.20	31.15	+0.65	8	3775
11:34:40	31.15	31.20	31.15	+0.65	7	3767
11:34:29	31.15	31.20	31.20	+0.70	1	3760
11:34:15	31.15	31.20	31.15	+0.65	1	3759
11:33:32	31.15	31.20	31.15	+0.65	1	3758
11:33:31	31.20	31.25	31.20	+0.70	55	3757
11:33:31	31.20	31.25	31.20	+0.70	5	3702
11:30:29	31.20	31.25	31.20	+0.70	1	3697
11:30:05	31.20	31.25	31.20	+0.70	1	3696
11:29:53	31.20	31.25	31.25	+0.75	1	3695
11:29:00	31.20	31.25	31.25	+0.75	27	3694
11:28:21	31.20	31.25	31.20	+0.70	1	3667
11:27:07	31.20	31.25	31.20	+0.70	10	3666
11:26:25	31.20	31.25	31.25	+0.75	1	3656
11:26:25	31.25	31.30	31.25	+0.75	4	3655
11:26:00	31.20	31.25	31.25	+0.75	4	3651
11:26:00	31.25	31.30	31.25	+0.75	16	3647
11:25:55	31.25	31.30	31.30	+0.80	5	3631
11:23:57	31.25	31.30	31.25	+0.75	1	3626
11:23:53	31.25	31.30	31.30	+0.80	3	3625
11:23:44	31.30	31.35	31.30	+0.80	22	3622
11:23:00	31.30	31.35	31.30	+0.80	1	3600
11:22:49	31.30	31.35	31.30	+0.80	1	3599
11:22:24	31.30	31.35	31.30	+0.80	1	3598
11:22:02	31.30	31.35	31.30	+0.80	1	3597
11:21:47	31.30	31.35	31.30	+0.80	10	3596
11:21:20	31.35	31.40	31.35	+0.85	4	3586
11:20:13	31.30	31.45	31.45	+0.95	3	3582
11:20:04	31.40	31.45	31.40	+0.90	3	3579
11:19:59	31.45	31.50	31.45	+0.95	11	3576
11:19:55	31.45	31.50	31.45	+0.95	8	3565
11:19:45	31.45	31.50	31.45	+0.95	1	3557
11:19:37	31.45	31.50	31.45	+0.95	2	3556
11:19:24	31.45	31.50	31.45	+0.95	1	3554
11:19:23	31.45	31.50	31.45	+0.95	30	3553
11:19:22	31.35	31.45	31.45	+0.95	52	3523
11:18:54	31.35	31.40	31.40	+0.90	28	3471
11:18:54	31.35	31.40	31.40	+0.90	28	3443
11:18:54	31.30	31.35	31.35	+0.85	31	3415
11:18:50	31.25	31.30	31.30	+0.80	33	3384
11:18:40	31.25	31.30	31.25	+0.75	1	3351
11:17:59	31.20	31.30	31.20	+0.70	1	3350
11:17:58	31.20	31.25	31.30	+0.80	18	3349
11:17:58	31.20	31.25	31.25	+0.75	12	3331
11:17:49	31.20	31.25	31.20	+0.70	1	3319
11:17:29	31.20	31.25	31.25	+0.75	1	3318
11:15:46	31.20	31.30	31.30	+0.80	1	3317
11:15:43	31.25	31.30	31.20	+0.70	1	3316
11:15:43	31.25	31.30	31.25	+0.75	2	3315
11:15:01	31.25	31.30	31.30	+0.80	1	3313
11:14:57	31.25	31.30	31.25	+0.75	2	3312
11:14:53	31.25	31.30	31.30	+0.80	10	3310
11:14:47	31.25	31.30	31.25	+0.75	1	3300
11:14:44	31.25	31.30	31.25	+0.75	1	3299
11:14:38	31.20	31.25	31.25	+0.75	23	3298
11:13:10	31.25	31.30	31.25	+0.75	3	3275
11:13:08	31.25	31.30	31.25	+0.75	3	3272
11:13:05	31.25	31.30	31.25	+0.75	4	3269
11:12:39	31.25	31.30	31.25	+0.75	5	3265
11:12:32	31.25	31.30	31.30	+0.80	3	3260
11:12:16	31.25	31.30	31.25	+0.75	1	3257
11:12:08	31.25	31.30	31.30	+0.80	5	3256
11:11:59	31.25	31.30	31.25	+0.75	1	3251
11:11:50	31.25	31.30	31.25	+0.75	1	3250
11:11:31	31.20	31.25	31.25	+0.75	1	3249
11:11:27	31.25	31.30	31.25	+0.75	1	3248
11:11:25	31.25	31.30	31.25	+0.75	1	3247
11:11:18	31.20	31.30	31.20	+0.70	1	3246
11:11:18	31.20	31.25	31.25	+0.75	1	3245
11:11:18	31.20	31.25	31.25	+0.75	1	3244
11:10:48	31.25	31.30	31.25	+0.75	1	3243
11:10:35	31.25	31.30	31.25	+0.75	1	3242
11:10:09	31.25	31.35	31.25	+0.75	25	3241
11:09:56	31.30	31.35	31.30	+0.80	1	3216
11:09:49	31.25	31.35	31.35	+0.85	50	3215
11:09:48	31.25	31.30	31.30	+0.80	24	3165
11:09:48	31.30	31.35	31.30	+0.80	6	3141
11:09:47	31.30	31.35	31.30	+0.80	5	3135
11:09:41	31.30	31.35	31.30	+0.80	8	3130
11:09:40	31.30	31.35	31.30	+0.80	1	3122
11:09:34	31.30	31.35	31.30	+0.80	10	3121
11:09:20	31.30	31.35	31.35	+0.85	1	3111
11:09:11	31.30	31.35	31.35	+0.85	2	3110
11:09:05	31.25	31.30	31.30	+0.80	10	3108
11:08:47	31.25	31.35	31.25	+0.75	10	3098
11:08:46	31.25	31.30	31.30	+0.80	2	3088
11:08:46	31.20	31.35	31.20	+0.70	1	3086
11:08:44	31.15	31.30	31.30	+0.80	66	3085
11:08:44	31.15	31.25	31.25	+0.75	102	3019
11:08:44	31.10	31.20	31.20	+0.70	88	2917
11:08:38	31.05	31.15	31.15	+0.65	12	2829
11:08:38	31.00	31.10	31.15	+0.65	48	2817
11:08:38	31.00	31.10	31.10	+0.60	35	2769
11:07:57	31.00	31.10	31.00	+0.50	1	2734
11:07:50	31.00	31.05	31.00	+0.50	1	2733
11:07:03	31.00	31.05	31.00	+0.50	1	2732
11:06:44	31.05	31.10	31.05	+0.55	1	2731
11:06:44	31.05	31.10	31.05	+0.55	16	2730
11:06:39	31.05	31.10	31.05	+0.55	1	2714
11:06:30	31.05	31.10	31.05	+0.55	1	2713
11:06:22	31.05	31.10	31.05	+0.55	1	2712
11:05:58	31.05	31.10	31.05	+0.55	10	2711
11:05:41	31.05	31.10	31.05	+0.55	2	2701
11:05:18	31.05	31.10	31.05	+0.55	1	2699
11:04:55	31.05	31.10	31.05	+0.55	2	2698
11:04:38	31.05	31.10	31.05	+0.55	1	2696
11:03:46	31.05	31.10	31.05	+0.55	2	2695
11:02:55	31.05	31.10	31.05	+0.55	1	2693
11:02:50	31.05	31.10	31.10	+0.60	1	2692
11:02:43	31.05	31.10	31.05	+0.55	1	2691
11:02:20	31.05	31.10	31.05	+0.55	7	2690
11:00:49	31.00	31.10	31.10	+0.60	2	2683
11:00:49	31.00	31.05	31.05	+0.55	2	2681
11:00:40	31.00	31.05	31.05	+0.55	1	2679
11:00:15	31.00	31.05	31.00	+0.50	2	2678
10:59:40	31.00	31.05	31.00	+0.50	3	2676
10:59:23	31.00	31.05	31.00	+0.50	1	2673
10:58:48	31.00	31.05	31.05	+0.55	1	2672
10:58:20	31.00	31.05	31.05	+0.55	6	2671
10:58:01	30.95	31.00	31.00	+0.50	1	2665
10:58:01	30.95	31.00	31.00	+0.50	6	2664
10:58:01	31.00	31.05	31.00	+0.50	14	2658
10:57:40	31.00	31.05	31.05	+0.55	1	2644
10:57:32	31.00	31.05	31.05	+0.55	1	2643
10:57:04	31.00	31.05	31.05	+0.55	4	2642
10:56:38	31.00	31.05	31.05	+0.55	1	2638
10:55:48	31.00	31.05	31.05	+0.55	1	2637
10:55:39	31.00	31.05	31.00	+0.50	1	2636
10:55:25	31.00	31.05	31.00	+0.50	10	2635
10:53:33	31.00	31.05	31.00	+0.50	2	2625
10:52:39	31.00	31.10	31.00	+0.50	10	2623
10:52:37	31.00	31.05	31.05	+0.55	7	2613
10:52:17	31.00	31.05	31.05	+0.55	1	2606
10:52:17	31.05	31.10	31.05	+0.55	6	2605
10:51:42	31.05	31.10	31.05	+0.55	1	2599
10:51:34	31.05	31.10	31.05	+0.55	5	2598
10:51:20	31.05	31.10	31.05	+0.55	2	2593
10:50:27	31.05	31.15	31.05	+0.55	34	2591
10:49:52	31.05	31.15	31.05	+0.55	1	2557
10:49:38	31.05	31.15	31.05	+0.55	3	2556
10:49:37	31.05	31.15	31.05	+0.55	3	2553
10:49:31	31.05	31.10	31.10	+0.60	1	2550
10:49:16	31.00	31.10	31.10	+0.60	6	2549
10:48:24	31.00	31.10	31.00	+0.50	1	2543
10:48:22	31.05	31.15	31.00	+0.50	21	2542
10:48:22	31.05	31.15	31.05	+0.55	30	2521
10:48:22	31.05	31.15	31.05	+0.55	3	2491
10:48:11	31.05	31.10	31.10	+0.60	1	2488
10:48:07	31.05	31.10	31.05	+0.55	3	2487
10:47:35	31.05	31.15	31.05	+0.55	2	2484
10:47:35	31.10	31.15	31.10	+0.60	2	2482
10:47:31	31.10	31.15	31.10	+0.60	2	2480
10:47:30	31.10	31.15	31.10	+0.60	1	2478
10:47:28	31.10	31.15	31.10	+0.60	1	2477
10:47:16	31.10	31.15	31.10	+0.60	1	2476
10:47:06	31.10	31.15	31.10	+0.60	5	2475
10:46:40	31.10	31.15	31.10	+0.60	20	2470
10:45:59	31.10	31.15	31.15	+0.65	2	2450
10:45:22	31.10	31.15	31.15	+0.65	1	2448
10:45:14	31.10	31.15	31.10	+0.60	1	2447
10:44:58	31.10	31.15	31.10	+0.60	2	2446
10:44:48	31.15	31.20	31.15	+0.65	11	2444
10:44:38	31.15	31.20	31.15	+0.65	2	2433
10:44:27	31.15	31.20	31.15	+0.65	2	2431
10:44:02	31.15	31.20	31.15	+0.65	1	2429
10:43:44	31.15	31.20	31.20	+0.70	1	2428
10:43:38	31.10	31.15	31.15	+0.65	20	2427
10:43:38	31.10	31.15	31.15	+0.65	1	2407
10:43:01	31.10	31.15	31.10	+0.60	1	2406
10:42:31	31.10	31.15	31.10	+0.60	10	2405
10:41:19	31.10	31.20	31.20	+0.70	1	2395
10:41:12	31.10	31.15	31.15	+0.65	4	2394
10:41:12	31.10	31.15	31.15	+0.65	10	2390
10:40:20	31.15	31.20	31.15	+0.65	3	2380
10:40:20	31.15	31.20	31.15	+0.65	16	2377
10:40:20	31.15	31.20	31.15	+0.65	1	2361
10:40:19	31.15	31.20	31.15	+0.65	3	2360
10:40:05	31.15	31.20	31.20	+0.70	1	2357
10:39:55	31.20	31.25	31.20	+0.70	5	2356
10:39:51	31.15	31.20	31.20	+0.70	2	2351
10:39:09	31.20	31.25	31.20	+0.70	10	2349
10:38:50	31.20	31.25	31.25	+0.75	8	2339
10:38:02	31.25	31.30	31.25	+0.75	1	2331
10:38:02	31.25	31.30	31.25	+0.75	1	2330
10:37:54	31.25	31.30	31.25	+0.75	2	2329
10:37:43	31.25	31.30	31.25	+0.75	10	2327
10:37:33	31.25	31.30	31.25	+0.75	4	2317
10:37:29	31.25	31.30	31.30	+0.80	5	2313
10:37:19	31.25	31.30	31.25	+0.75	1	2308
10:36:59	31.25	31.30	31.30	+0.80	1	2307
10:36:38	31.20	31.25	31.25	+0.75	18	2306
10:35:50	31.15	31.20	31.20	+0.70	21	2288
10:35:32	31.15	31.20	31.20	+0.70	1	2267
10:35:31	31.15	31.20	31.15	+0.65	5	2266
10:35:21	31.15	31.20	31.20	+0.70	1	2261
10:34:42	31.15	31.20	31.15	+0.65	1	2260
10:34:13	31.20	31.25	31.20	+0.70	3	2259
10:34:07	31.20	31.25	31.20	+0.70	1	2256
10:34:04	31.20	31.25	31.20	+0.70	1	2255
10:33:38	31.20	31.30	31.20	+0.70	1	2254
10:33:34	31.15	31.20	31.20	+0.70	1	2253
10:33:34	31.25	31.30	31.20	+0.70	7	2252
10:33:34	31.25	31.30	31.25	+0.75	2	2245
10:33:33	31.20	31.25	31.25	+0.75	20	2243
10:33:19	31.15	31.20	31.20	+0.70	10	2223
10:32:50	31.15	31.25	31.15	+0.65	1	2213
10:32:38	31.15	31.25	31.15	+0.65	5	2212
10:32:20	31.20	31.25	31.15	+0.65	1	2207
10:32:20	31.20	31.25	31.20	+0.70	9	2206
10:32:18	31.20	31.25	31.20	+0.70	1	2197
10:31:44	31.20	31.25	31.25	+0.75	3	2196
10:31:35	31.25	31.30	31.25	+0.75	7	2193
10:31:14	31.25	31.30	31.30	+0.80	4	2186
10:31:10	31.25	31.30	31.25	+0.75	1	2182
10:31:03	31.25	31.30	31.30	+0.80	4	2181
10:31:03	31.25	31.30	31.25	+0.75	10	2177
10:31:03	31.25	31.30	31.30	+0.80	1	2167
10:30:54	31.20	31.25	31.25	+0.75	5	2166
10:30:27	31.25	31.30	31.25	+0.75	1	2161
10:30:26	31.25	31.30	31.25	+0.75	2	2160
10:30:14	31.25	31.30	31.25	+0.75	10	2158
10:30:02	31.25	31.35	31.25	+0.75	1	2148
10:30:00	31.30	31.35	31.30	+0.80	3	2147
10:30:00	31.30	31.35	31.30	+0.80	9	2144
10:30:00	31.25	31.30	31.30	+0.80	21	2135
10:29:46	31.25	31.30	31.25	+0.75	6	2114
10:29:42	31.25	31.30	31.30	+0.80	17	2108
10:29:36	31.20	31.25	31.25	+0.75	18	2091
10:29:27	31.15	31.20	31.20	+0.70	3	2073
10:29:26	31.15	31.20	31.20	+0.70	6	2070
10:29:04	31.15	31.20	31.20	+0.70	1	2064
10:28:55	31.15	31.20	31.20	+0.70	1	2063
10:28:52	31.15	31.20	31.20	+0.70	4	2062
10:28:49	31.15	31.20	31.20	+0.70	5	2058
10:28:47	31.15	31.20	31.15	+0.65	2	2053
10:28:44	31.15	31.20	31.20	+0.70	10	2051
10:28:30	31.15	31.20	31.20	+0.70	1	2041
10:27:49	31.15	31.20	31.20	+0.70	5	2040
10:27:43	31.15	31.20	31.20	+0.70	2	2035
10:27:41	31.15	31.20	31.20	+0.70	1	2033
10:27:26	31.15	31.20	31.20	+0.70	1	2032
10:27:22	31.15	31.20	31.20	+0.70	7	2031
10:27:22	31.20	31.25	31.20	+0.70	8	2024
10:26:48	31.20	31.25	31.20	+0.70	5	2016
10:26:46	31.15	31.20	31.25	+0.75	15	2011
10:26:46	31.15	31.20	31.20	+0.70	5	1996
10:26:38	31.20	31.25	31.20	+0.70	1	1991
10:26:34	31.20	31.25	31.20	+0.70	1	1990
10:26:31	31.20	31.25	31.25	+0.75	10	1989
10:26:20	31.20	31.25	31.20	+0.70	1	1979
10:26:19	31.15	31.20	31.20	+0.70	52	1978
10:26:19	31.15	31.20	31.20	+0.70	23	1926
10:26:16	31.15	31.20	31.15	+0.65	2	1903
10:25:54	31.05	31.15	31.15	+0.65	11	1901
10:25:54	31.05	31.15	31.15	+0.65	10	1890
10:25:51	31.05	31.10	31.10	+0.60	5	1880
10:25:30	31.10	31.15	31.15	+0.65	1	1875
10:25:30	31.10	31.15	31.10	+0.60	1	1874
10:24:49	31.10	31.15	31.10	+0.60	3	1873
10:23:56	31.10	31.15	31.15	+0.65	3	1870
10:23:45	31.15	31.20	31.15	+0.65	6	1867
10:23:44	31.15	31.20	31.15	+0.65	1	1861
10:23:39	31.15	31.20	31.15	+0.65	1	1860
10:23:26	31.15	31.20	31.15	+0.65	1	1859
10:23:21	31.15	31.20	31.15	+0.65	1	1858
10:23:20	31.15	31.20	31.15	+0.65	10	1857
10:23:18	31.15	31.20	31.15	+0.65	2	1847
10:23:17	31.10	31.15	31.15	+0.65	3	1845
10:23:12	31.10	31.20	31.10	+0.60	2	1842
10:23:11	31.10	31.20	31.10	+0.60	10	1840
10:23:04	31.15	31.20	31.15	+0.65	2	1830
10:23:03	31.15	31.20	31.15	+0.65	2	1828
10:22:58	31.10	31.20	31.10	+0.60	2	1826
10:22:46	31.10	31.20	31.10	+0.60	4	1824
10:22:40	31.15	31.20	31.15	+0.65	2	1820
10:22:39	31.10	31.15	31.15	+0.65	27	1818
10:22:39	31.05	31.10	31.10	+0.60	2	1791
10:22:32	31.05	31.10	31.10	+0.60	1	1789
10:22:04	31.05	31.10	31.10	+0.60	5	1788
10:22:04	31.10	31.15	31.10	+0.60	4	1783
10:21:46	31.10	31.15	31.10	+0.60	1	1779
10:21:30	31.10	31.15	31.10	+0.60	1	1778
10:21:14	31.10	31.15	31.10	+0.60	5	1777
10:21:12	31.10	31.15	31.15	+0.65	1	1772
10:21:07	31.10	31.15	31.10	+0.60	3	1771
10:20:54	31.10	31.15	31.10	+0.60	1	1768
10:20:51	31.10	31.15	31.10	+0.60	1	1767
10:20:51	31.05	31.10	31.10	+0.60	2	1766
10:20:48	31.10	31.15	31.10	+0.60	10	1764
10:20:25	31.05	31.10	31.20	+0.70	3	1754
10:20:25	31.05	31.10	31.15	+0.65	14	1751
10:20:25	31.05	31.10	31.10	+0.60	3	1737
10:20:22	31.05	31.10	31.10	+0.60	3	1734
10:20:22	31.05	31.10	31.10	+0.60	1	1731
10:20:20	31.05	31.10	31.10	+0.60	1	1730
10:20:13	31.00	31.10	31.10	+0.60	20	1729
10:20:07	31.00	31.10	31.10	+0.60	2	1709
10:19:49	31.00	31.10	31.10	+0.60	1	1707
10:19:40	31.00	31.10	31.10	+0.60	1	1706
10:19:38	31.05	31.10	31.05	+0.55	3	1705
10:19:36	31.05	31.10	31.10	+0.60	2	1702
10:19:25	31.05	31.10	31.05	+0.55	1	1700
10:19:21	31.05	31.10	31.05	+0.55	1	1699
10:19:12	31.05	31.10	31.05	+0.55	2	1698
10:19:11	31.05	31.10	31.05	+0.55	1	1696
10:18:47	31.00	31.05	31.05	+0.55	11	1695
10:18:46	30.95	31.00	31.00	+0.50	38	1684
10:18:34	30.95	31.00	31.00	+0.50	7	1646
10:18:20	30.95	31.00	31.00	+0.50	3	1639
10:18:01	30.95	31.00	30.95	+0.45	1	1636
10:17:56	30.95	31.00	30.95	+0.45	1	1635
10:17:52	30.95	31.00	30.95	+0.45	1	1634
10:17:48	30.95	31.00	30.95	+0.45	1	1633
10:17:47	30.95	31.00	31.00	+0.50	10	1632
10:17:43	30.95	31.00	30.95	+0.45	1	1622
10:17:40	30.95	31.00	30.95	+0.45	1	1621
10:17:34	30.95	31.00	30.95	+0.45	2	1620
10:16:54	30.90	30.95	30.95	+0.45	46	1618
10:16:54	30.90	30.95	30.95	+0.45	1	1572
10:16:41	30.90	30.95	30.90	+0.40	2	1571
10:16:36	30.90	30.95	30.90	+0.40	10	1569
10:16:23	30.90	30.95	30.90	+0.40	10	1559
10:16:18	30.90	30.95	30.90	+0.40	1	1549
10:16:04	30.90	30.95	30.90	+0.40	1	1548
10:15:48	30.85	30.90	30.90	+0.40	1	1547
10:15:46	30.85	30.90	30.90	+0.40	9	1546
10:15:46	30.85	30.90	30.90	+0.40	2	1537
10:15:11	30.85	30.90	30.90	+0.40	5	1535
10:15:06	30.90	30.95	30.90	+0.40	2	1530
10:14:55	30.90	30.95	30.90	+0.40	4	1528
10:14:47	30.90	30.95	30.90	+0.40	1	1524
10:14:45	30.90	30.95	30.90	+0.40	10	1523
10:14:42	30.85	30.90	30.90	+0.40	9	1513
10:14:35	30.85	30.90	30.90	+0.40	1	1504
10:14:21	30.85	30.90	30.90	+0.40	6	1503
10:14:19	30.85	30.90	30.90	+0.40	2	1497
10:14:19	30.90	30.95	30.90	+0.40	6	1495
10:14:04	30.85	30.90	30.90	+0.40	28	1489
10:14:03	30.80	30.85	30.85	+0.35	26	1461
10:13:48	30.80	30.85	30.80	+0.30	3	1435
10:13:41	30.80	30.85	30.80	+0.30	1	1432
10:13:38	30.80	30.85	30.80	+0.30	1	1431
10:13:19	30.80	30.85	30.80	+0.30	1	1430
10:13:04	30.80	30.85	30.80	+0.30	2	1429
10:13:03	30.80	30.85	30.80	+0.30	1	1427
10:12:58	30.80	30.85	30.80	+0.30	2	1426
10:12:55	30.80	30.85	30.80	+0.30	37	1424
10:10:41	30.80	30.85	30.80	+0.30	2	1387
10:10:37	30.75	30.80	30.80	+0.30	3	1385
10:10:30	30.80	30.85	30.80	+0.30	1	1382
10:10:20	30.80	30.85	30.80	+0.30	1	1381
10:10:15	30.80	30.85	30.80	+0.30	4	1380
10:10:14	30.80	30.85	30.80	+0.30	2	1376
10:10:10	30.80	30.85	30.80	+0.30	10	1374
10:09:49	30.80	30.85	30.80	+0.30	2	1364
10:09:37	30.80	30.85	30.80	+0.30	2	1362
10:09:24	30.80	30.85	30.80	+0.30	4	1360
10:09:06	30.80	30.85	30.80	+0.30	3	1356
10:08:52	30.80	30.85	30.85	+0.35	1	1353
10:08:25	30.80	30.85	30.80	+0.30	1	1352
10:08:07	30.80	30.85	30.80	+0.30	1	1351
10:07:58	30.80	30.85	30.85	+0.35	1	1350
10:07:49	30.80	30.85	30.85	+0.35	5	1349
10:07:31	30.85	30.90	30.85	+0.35	2	1344
10:07:30	30.85	30.90	30.85	+0.35	1	1342
10:07:26	30.80	30.85	30.85	+0.35	6	1341
10:07:15	30.75	30.85	30.85	+0.35	1	1335
10:06:59	30.75	30.90	30.90	+0.40	2	1334
10:06:58	30.85	30.90	30.85	+0.35	1	1332
10:06:57	30.80	30.90	30.80	+0.30	1	1331
10:06:53	30.85	30.90	30.85	+0.35	2	1330
10:06:52	30.85	30.90	30.85	+0.35	14	1328
10:06:43	30.85	30.90	30.85	+0.35	1	1314
10:06:40	30.85	30.90	30.90	+0.40	10	1313
10:06:29	30.80	30.85	30.85	+0.35	10	1303
10:06:29	30.75	30.80	30.80	+0.30	21	1293
10:06:16	30.70	30.75	30.75	+0.25	14	1272
10:06:16	30.70	30.75	30.75	+0.25	2	1258
10:05:46	30.65	30.70	30.70	+0.20	5	1256
10:05:36	30.65	30.70	30.70	+0.20	2	1251
10:05:30	30.65	30.70	30.70	+0.20	1	1249
10:05:27	30.65	30.70	30.70	+0.20	1	1248
10:05:09	30.65	30.70	30.70	+0.20	5	1247
10:05:09	30.65	30.70	30.70	+0.20	2	1242
10:05:07	30.65	30.70	30.70	+0.20	1	1240
10:05:00	30.65	30.70	30.70	+0.20	1	1239
10:04:59	30.65	30.70	30.70	+0.20	10	1238
10:04:58	30.65	30.70	30.70	+0.20	1	1228
10:04:54	30.65	30.70	30.70	+0.20	4	1227
10:04:54	30.65	30.70	30.70	+0.20	1	1223
10:04:30	30.65	30.70	30.70	+0.20	1	1222
10:03:50	30.65	30.70	30.70	+0.20	10	1221
10:03:50	30.65	30.70	30.65	+0.15	7	1211
10:03:10	30.65	30.70	30.65	+0.15	10	1204
10:03:08	30.60	30.65	30.65	+0.15	6	1194
10:03:06	30.60	30.65	30.65	+0.15	1	1188
10:03:02	30.60	30.65	30.65	+0.15	4	1187
10:03:02	30.60	30.65	30.65	+0.15	1	1183
10:02:44	30.60	30.65	30.65	+0.15	1	1182
10:02:32	30.60	30.65	30.65	+0.15	1	1181
10:01:00	30.60	30.65	30.60	+0.10	1	1180
10:00:19	30.55	30.60	30.60	+0.10	3	1179
10:00:19	30.55	30.60	30.60	+0.10	2	1176
10:00:19	30.55	30.60	30.60	+0.10	11	1174
10:00:19	30.55	30.60	30.60	+0.10	4	1163
10:00:19	30.55	30.60	30.60	+0.10	17	1159
09:59:20	30.55	30.60	30.55	+0.05	1	1142
09:58:50	30.55	30.60	30.60	+0.10	1	1141
09:58:45	30.55	30.60	30.55	+0.05	2	1140
09:58:38	30.50	30.55	30.55	+0.05	3	1138
09:58:20	30.50	30.55	30.55	+0.05	5	1135
09:58:17	30.55	30.60	30.55	+0.05	4	1130
09:58:13	30.55	30.60	30.55	+0.05	1	1126
09:57:32	30.55	30.60	30.55	+0.05	10	1125
09:57:18	30.55	30.60	30.55	+0.05	1	1115
09:56:42	30.55	30.60	30.55	+0.05	3	1114
09:56:30	30.55	30.60	30.55	+0.05	2	1111
09:55:43	30.55	30.60	30.55	+0.05	1	1109
09:54:42	30.55	30.60	30.55	+0.05	2	1108
09:52:26	30.55	30.60	30.60	+0.10	1	1106
09:50:56	30.55	30.60	30.60	+0.10	2	1105
09:49:35	30.60	30.65	30.60	+0.10	1	1103
09:49:35	30.60	30.65	30.60	+0.10	20	1102
09:49:05	30.60	30.65	30.60	+0.10	1	1082
09:48:09	30.60	30.65	30.65	+0.15	2	1081
09:48:02	30.60	30.65	30.65	+0.15	1	1079
09:48:00	30.60	30.65	30.60	+0.10	1	1078
09:47:40	30.60	30.65	30.65	+0.15	10	1077
09:47:01	30.60	30.65	30.65	+0.15	1	1067
09:46:58	30.60	30.65	30.65	+0.15	3	1066
09:46:03	30.60	30.65	30.60	+0.10	1	1063
09:45:54	30.60	30.65	30.60	+0.10	5	1062
09:45:44	30.60	30.65	30.60	+0.10	3	1057
09:45:27	30.60	30.65	30.60	+0.10	3	1054
09:44:55	30.60	30.65	30.60	+0.10	1	1051
09:44:21	30.60	30.65	30.65	+0.15	10	1050
09:43:47	30.60	30.65	30.65	+0.15	1	1040
09:43:01	30.60	30.65	30.65	+0.15	1	1039
09:42:57	30.60	30.65	30.60	+0.10	5	1038
09:42:43	30.60	30.65	30.60	+0.10	1	1033
09:42:41	30.60	30.65	30.60	+0.10	1	1032
09:42:41	30.60	30.65	30.65	+0.15	1	1031
09:42:39	30.60	30.65	30.60	+0.10	5	1030
09:42:26	30.60	30.65	30.60	+0.10	2	1025
09:42:25	30.60	30.65	30.65	+0.15	2	1023
09:42:13	30.65	30.70	30.65	+0.15	20	1021
09:42:03	30.65	30.70	30.65	+0.15	4	1001
09:41:36	30.65	30.70	30.65	+0.15	1	997
09:41:11	30.65	30.70	30.65	+0.15	2	996
09:40:40	30.65	30.70	30.65	+0.15	1	994
09:40:27	30.65	30.70	30.70	+0.20	3	993
09:40:05	30.65	30.70	30.70	+0.20	1	990
09:39:59	30.65	30.70	30.70	+0.20	1	989
09:39:56	30.65	30.70	30.70	+0.20	5	988
09:39:51	30.65	30.70	30.70	+0.20	2	983
09:39:13	30.60	30.65	30.65	+0.15	13	981
09:39:13	30.60	30.65	30.65	+0.15	2	968
09:39:13	30.60	30.65	30.65	+0.15	12	966
09:39:13	30.60	30.65	30.65	+0.15	10	954
09:39:12	30.55	30.60	30.60	+0.10	32	944
09:37:05	30.50	30.55	30.55	+0.05	34	912
09:37:01	30.50	30.55	30.55	+0.05	1	878
09:36:58	30.50	30.55	30.50	0	1	877
09:36:51	30.50	30.55	30.50	0	1	876
09:36:23	30.50	30.55	30.50	0	5	875
09:35:20	30.50	30.55	30.50	0	1	870
09:35:16	30.50	30.55	30.50	0	5	869
09:34:49	30.50	30.55	30.50	0	2	864
09:34:30	30.50	30.55	30.50	0	1	862
09:34:28	30.50	30.55	30.50	0	1	861
09:34:19	30.50	30.55	30.50	0	1	860
09:33:53	30.50	30.55	30.50	0	1	859
09:33:51	30.50	30.55	30.50	0	1	858
09:33:46	30.45	30.50	30.45	-0.05	13	857
09:33:32	30.50	30.55	30.50	0	12	844
09:32:42	30.45	30.50	30.50	0	5	832
09:31:52	30.45	30.50	30.45	-0.05	1	827
09:31:27	30.45	30.50	30.45	-0.05	3	826
09:31:27	30.45	30.50	30.50	0	1	823
09:30:41	30.45	30.50	30.45	-0.05	1	822
09:30:40	30.45	30.50	30.50	0	2	821
09:30:07	30.45	30.50	30.45	-0.05	5	819
09:29:40	30.45	30.50	30.50	0	2	814
09:28:57	30.45	30.50	30.50	0	1	812
09:28:31	30.45	30.50	30.50	0	1	811
09:28:01	30.45	30.50	30.50	0	1	810
09:27:33	30.45	30.50	30.50	0	10	809
09:26:34	30.45	30.50	30.50	0	1	799
09:26:23	30.45	30.50	30.50	0	7	798
09:25:59	30.40	30.45	30.45	-0.05	38	791
09:25:55	30.35	30.40	30.40	-0.10	17	753
09:25:29	30.35	30.40	30.40	-0.10	2	736
09:25:02	30.35	30.40	30.40	-0.10	4	734
09:25:00	30.35	30.40	30.35	-0.15	1	730
09:24:27	30.35	30.40	30.40	-0.10	1	729
09:24:17	30.35	30.40	30.40	-0.10	1	728
09:23:42	30.35	30.40	30.40	-0.10	1	727
09:23:33	30.35	30.40	30.35	-0.15	22	726
09:23:33	30.35	30.40	30.40	-0.10	5	704
09:23:13	30.30	30.35	30.35	-0.15	5	699
09:22:59	30.30	30.35	30.35	-0.15	1	694
09:22:31	30.30	30.35	30.35	-0.15	2	693
09:22:20	30.30	30.35	30.35	-0.15	3	691
09:21:04	30.30	30.35	30.35	-0.15	20	688
09:20:57	30.30	30.35	30.30	-0.20	1	668
09:20:40	30.30	30.35	30.30	-0.20	1	667
09:20:19	30.30	30.40	30.30	-0.20	2	666
09:19:53	30.30	30.40	30.40	-0.10	5	664
09:19:42	30.30	30.40	30.40	-0.10	1	659
09:19:39	30.30	30.40	30.40	-0.10	1	658
09:19:38	30.30	30.35	30.35	-0.15	2	657
09:19:35	30.35	30.40	30.35	-0.15	1	655
09:19:29	30.35	30.40	30.35	-0.15	1	654
09:19:29	30.35	30.40	30.35	-0.15	3	653
09:19:29	30.35	30.40	30.35	-0.15	5	650
09:19:29	30.30	30.35	30.35	-0.15	2	645
09:19:27	30.30	30.35	30.30	-0.20	2	643
09:19:04	30.35	30.40	30.35	-0.15	4	641
09:19:04	30.35	30.40	30.35	-0.15	40	637
09:18:55	30.35	30.40	30.40	-0.10	1	597
09:18:27	30.35	30.40	30.35	-0.15	2	596
09:18:03	30.35	30.40	30.40	-0.10	1	594
09:17:56	30.35	30.40	30.35	-0.15	7	593
09:17:50	30.35	30.40	30.35	-0.15	7	586
09:17:36	30.35	30.40	30.35	-0.15	4	579
09:17:30	30.35	30.40	30.35	-0.15	1	575
09:17:01	30.35	30.40	30.35	-0.15	1	574
09:16:47	30.40	30.45	30.40	-0.10	28	573
09:16:47	30.40	30.45	30.40	-0.10	11	545
09:16:47	30.40	30.45	30.40	-0.10	30	534
09:16:10	30.40	30.45	30.40	-0.10	2	504
09:15:49	30.45	30.50	30.45	-0.05	10	502
09:15:48	30.45	30.50	30.45	-0.05	2	492
09:15:35	30.45	30.50	30.45	-0.05	1	490
09:15:28	30.45	30.50	30.50	0	5	489
09:15:08	30.45	30.50	30.50	0	1	484
09:14:55	30.45	30.50	30.50	0	1	483
09:13:26	30.45	30.50	30.50	0	10	482
09:13:19	30.45	30.50	30.45	-0.05	1	472
09:13:04	30.40	30.50	30.40	-0.10	1	471
09:13:00	30.45	30.50	30.45	-0.05	3	470
09:11:59	30.40	30.50	30.50	0	3	467
09:11:58	30.40	30.45	30.50	0	2	464
09:11:58	30.40	30.45	30.45	-0.05	8	462
09:11:54	30.45	30.50	30.45	-0.05	26	454
09:11:37	30.45	30.50	30.50	0	1	428
09:11:05	30.45	30.50	30.50	0	20	427
09:10:49	30.45	30.55	30.55	+0.05	1	407
09:10:39	30.50	30.55	30.50	0	3	406
09:10:34	30.50	30.55	30.50	0	1	403
09:10:19	30.45	30.50	30.50	0	6	402
09:10:19	30.45	30.50	30.50	0	62	396
09:10:11	30.45	30.50	30.50	0	1	334
09:09:58	30.45	30.50	30.45	-0.05	1	333
09:09:03	30.50	30.55	30.50	0	3	332
09:09:02	30.50	30.55	30.55	+0.05	1	329
09:08:37	30.50	30.55	30.50	0	10	328
09:08:32	30.50	30.55	30.50	0	1	318
09:08:19	30.50	30.55	30.55	+0.05	1	317
09:08:17	30.50	30.55	30.50	0	1	316
09:08:10	30.45	30.50	30.50	0	30	315
09:08:10	30.40	30.45	30.45	-0.05	4	285
09:08:10	30.40	30.45	30.45	-0.05	1	281
09:07:36	30.40	30.45	30.45	-0.05	1	280
09:07:36	30.40	30.45	30.45	-0.05	2	279
09:07:06	30.40	30.45	30.45	-0.05	2	277
09:07:06	30.45	30.50	30.45	-0.05	25	275
09:07:03	30.45	30.50	30.45	-0.05	3	250
09:06:28	30.45	30.50	30.45	-0.05	1	247
09:06:08	30.45	30.50	30.50	0	1	246
09:06:01	30.45	30.50	30.50	0	1	245
09:05:42	30.45	30.50	30.50	0	1	244
09:05:40	30.45	30.50	30.50	0	2	243
09:04:36	30.50	30.55	30.50	0	5	241
09:04:31	30.50	30.55	30.50	0	3	236
09:04:21	30.45	30.50	30.50	0	3	233
09:03:49	30.45	30.50	30.50	0	2	230
09:03:37	30.50	30.55	30.45	-0.05	1	228
09:03:37	30.50	30.55	30.50	0	4	227
09:03:21	30.50	30.55	30.50	0	11	223
09:03:03	30.45	30.50	30.50	0	1	212
09:03:03	30.50	30.55	30.50	0	7	211
09:03:02	30.45	30.50	30.50	0	16	204
09:03:02	30.45	30.50	30.50	0	2	188
09:02:34	30.40	30.50	30.50	0	1	186
09:02:32	30.40	30.50	30.40	-0.10	1	185
09:01:57	30.35	30.40	30.40	-0.10	2	184
09:01:51	30.35	30.40	30.35	-0.15	3	182
09:01:48	30.40	30.50	30.40	-0.10	17	179
09:01:48	30.40	30.50	30.40	-0.10	4	162
09:01:46	30.40	30.50	30.50	0	1	158
09:01:46	30.45	30.50	30.45	-0.05	3	157
09:01:46	30.45	30.50	30.45	-0.05	27	154
09:01:38	30.45	30.50	30.50	0	2	127
09:01:33	30.45	30.50	30.45	-0.05	2	125
09:01:33	30.50	30.60	30.50	0	4	123
09:01:18	30.55	30.65	30.55	+0.05	2	119
09:01:16	30.60	30.70	30.55	+0.05	9	117
09:01:16	30.60	30.70	30.60	+0.10	11	108
09:01:02	30.60	30.70	30.60	+0.10	2	97
09:01:01	30.60	30.70	30.60	+0.10	2	95
09:00:59	30.60	30.70	30.70	+0.20	5	93
09:00:59	30.60	30.70	30.70	+0.20	1	88
09:00:59	30.65	30.70	30.65	+0.15	8	87
09:00:37	30.60	30.65	30.65	+0.15	1	79
09:00:37	30.55	30.60	30.60	+0.10	14	78
09:00:32	30.50	30.60	30.50	0	1	64
09:00:16	--	--	30.50	0	63	63

　

其他人也逛...

海盜船 CORSAIR TC100 RELAXED 布質電競椅

NWT威技 WiFi智慧16L除濕機WDH-16EN

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值6,000元

MyCard 3000點虛擬點數卡

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

麥當勞大麥克好禮即享券

可口可樂纖維+ 寶特瓶600ml (24入/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

App Store Card $ 1000 - 數位序號

【享樂券】統一超商50元虛擬商品卡_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

光寶科去年每股賺6.64元創新高 ...

三大法人買超台股425.53億元

台積電鴻海國巨南亞科聯電華邦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

‧欣興：首季營收、毛利率拚季增 ...
‧聯電ADR24日上漲0.50美元漲幅4....
‧台積電ADR24日上漲15.71美元漲...

加密貨幣

比特幣BTC	65217.27	601.25	0.93%
以太幣ETH	1897.88	42.41	2.29%
瑞波幣XRP	1.37	0.02	1.36%
比特幣現金BCH	491.36	-3.50	-0.71%
萊特幣LTC	52.69	1.43	2.80%
卡達幣ADA	0.266692	0.00	1.69%
波場幣TRX	0.286635	0.01	1.78%
恆星幣XLM	0.152889	0.00	1.08%

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。