最新工具機程泰下半年營運盼回溫東台、百德今年看成長熱門[公告] 台達電:代子公司DIH公告董事會決議發行以所持有之DeltaElectronics (Thailand) PCL.股份作為交換標的之於119年到期之海外可交換公司債（下稱“本次可交換債”）

更新報價

台　泥 (1101) 水泥工業上市台泥集團

30.85 ▲+0.35 +1.15% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	4,379	30.75	62	30.80	24	30.60	30.90	30.60	30.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:30:01	30.75	30.80	30.80	+0.30	7	4399
12:30:01	30.75	30.80	30.80	+0.30	4	4392
12:29:31	30.75	30.80	30.80	+0.30	7	4388
12:29:30	30.75	30.80	30.80	+0.30	2	4381
12:29:01	30.75	30.80	30.85	+0.35	2	4379
12:29:01	30.75	30.80	30.80	+0.30	5	4377
12:28:56	30.75	30.80	30.80	+0.30	2	4372
12:28:52	30.75	30.80	30.80	+0.30	1	4370
12:28:31	30.75	30.80	30.80	+0.30	7	4369
12:28:19	30.75	30.80	30.80	+0.30	1	4362
12:28:11	30.75	30.80	30.80	+0.30	2	4361
12:28:10	30.75	30.80	30.80	+0.30	2	4359
12:28:01	30.75	30.80	30.80	+0.30	7	4357
12:27:43	30.75	30.80	30.80	+0.30	1	4350
12:27:40	30.75	30.80	30.80	+0.30	8	4349
12:27:36	30.75	30.80	30.80	+0.30	1	4341
12:27:31	30.75	30.80	30.80	+0.30	7	4340
12:27:01	30.75	30.80	30.80	+0.30	7	4333
12:26:56	30.75	30.80	30.80	+0.30	2	4326
12:26:53	30.75	30.80	30.80	+0.30	1	4324
12:26:40	30.75	30.80	30.80	+0.30	2	4323
12:26:32	30.75	30.80	30.80	+0.30	1	4321
12:26:31	30.75	30.80	30.80	+0.30	7	4320
12:26:09	30.75	30.80	30.80	+0.30	10	4313
12:26:01	30.75	30.80	30.80	+0.30	7	4303
12:25:39	30.75	30.80	30.80	+0.30	2	4296
12:25:31	30.75	30.80	30.80	+0.30	7	4294
12:25:16	30.80	30.85	30.80	+0.30	2	4287
12:25:07	30.75	30.80	30.80	+0.30	1	4285
12:25:07	30.80	30.85	30.80	+0.30	1	4284
12:25:01	30.75	30.85	30.85	+0.35	7	4283
12:24:59	30.75	30.80	30.80	+0.30	24	4276
12:24:31	30.75	30.80	30.80	+0.30	7	4252
12:24:22	30.75	30.80	30.80	+0.30	3	4245
12:24:16	30.75	30.80	30.80	+0.30	2	4242
12:24:01	30.75	30.80	30.80	+0.30	7	4240
12:23:31	30.75	30.80	30.80	+0.30	7	4233
12:23:16	30.75	30.80	30.80	+0.30	1	4226
12:23:01	30.75	30.80	30.80	+0.30	7	4225
12:23:00	30.75	30.80	30.80	+0.30	2	4218
12:22:42	30.75	30.80	30.80	+0.30	1	4216
12:22:31	30.75	30.80	30.80	+0.30	7	4215
12:22:01	30.75	30.80	30.80	+0.30	7	4208
12:21:50	30.75	30.80	30.80	+0.30	1	4201
12:21:31	30.75	30.80	30.80	+0.30	7	4200
12:21:14	30.75	30.80	30.80	+0.30	1	4193
12:21:01	30.75	30.80	30.80	+0.30	7	4192
12:20:31	30.75	30.80	30.80	+0.30	7	4185
12:20:19	30.75	30.80	30.80	+0.30	2	4178
12:20:07	30.75	30.80	30.75	+0.25	4	4176
12:20:07	30.70	30.75	30.75	+0.25	1	4172
12:20:01	30.70	30.75	30.75	+0.25	7	4171
12:20:00	30.70	30.75	30.75	+0.25	1	4164
12:19:50	30.75	30.80	30.75	+0.25	1	4163
12:19:30	30.75	30.80	30.80	+0.30	7	4162
12:19:17	30.75	30.80	30.75	+0.25	3	4155
12:19:16	30.70	30.75	30.75	+0.25	1	4152
12:19:06	30.70	30.75	30.75	+0.25	1	4151
12:19:01	30.70	30.75	30.80	+0.30	3	4150
12:19:01	30.70	30.75	30.75	+0.25	4	4147
12:18:31	30.70	30.75	30.80	+0.30	5	4143
12:18:31	30.70	30.75	30.75	+0.25	2	4138
12:18:12	30.75	30.80	30.75	+0.25	4	4136
12:18:01	30.75	30.80	30.80	+0.30	7	4132
12:18:00	30.75	30.80	30.75	+0.25	39	4125
12:17:50	30.75	30.80	30.75	+0.25	1	4086
12:17:31	30.75	30.80	30.80	+0.30	7	4085
12:17:01	30.75	30.80	30.80	+0.30	7	4078
12:16:58	30.75	30.80	30.80	+0.30	2	4071
12:16:55	30.75	30.80	30.80	+0.30	2	4069
12:16:55	30.75	30.80	30.80	+0.30	2	4067
12:16:48	30.75	30.80	30.80	+0.30	5	4065
12:16:46	30.75	30.80	30.80	+0.30	1	4060
12:16:40	30.75	30.80	30.80	+0.30	5	4059
12:16:31	30.75	30.80	30.80	+0.30	7	4054
12:16:01	30.75	30.80	30.80	+0.30	1	4047
12:16:01	30.75	30.80	30.80	+0.30	7	4046
12:15:56	30.75	30.80	30.80	+0.30	1	4039
12:15:34	30.75	30.80	30.80	+0.30	6	4038
12:15:33	30.75	30.80	30.80	+0.30	2	4032
12:15:31	30.75	30.80	30.80	+0.30	7	4030
12:15:15	30.75	30.80	30.80	+0.30	5	4023
12:15:01	30.75	30.80	30.80	+0.30	7	4018
12:15:00	30.75	30.80	30.80	+0.30	1	4011
12:14:49	30.75	30.80	30.80	+0.30	1	4010
12:14:31	30.75	30.80	30.80	+0.30	7	4009
12:14:28	30.75	30.80	30.75	+0.25	1	4002
12:14:26	30.75	30.80	30.75	+0.25	3	4001
12:14:13	30.70	30.80	30.80	+0.30	1	3998
12:14:02	30.70	30.75	30.80	+0.30	3	3997
12:14:02	30.70	30.75	30.75	+0.25	4	3994
12:13:36	30.70	30.75	30.75	+0.25	5	3990
12:13:33	30.70	30.75	30.75	+0.25	7	3985
12:13:10	30.70	30.75	30.75	+0.25	6	3978
12:13:09	30.65	30.70	30.70	+0.20	1	3972
12:13:09	30.65	30.70	30.70	+0.20	26	3971
12:13:08	30.65	30.70	30.70	+0.20	6	3945
12:13:04	30.65	30.70	30.70	+0.20	7	3939
12:12:57	30.65	30.70	30.70	+0.20	1	3932
12:12:50	30.65	30.70	30.70	+0.20	5	3931
12:12:48	30.65	30.70	30.70	+0.20	7	3926
12:12:45	30.65	30.70	30.70	+0.20	8	3919
12:12:37	30.65	30.70	30.70	+0.20	1	3911
12:12:35	30.65	30.70	30.70	+0.20	7	3910
12:12:23	30.65	30.70	30.70	+0.20	1	3903
12:12:06	30.65	30.70	30.70	+0.20	7	3902
12:11:54	30.65	30.70	30.70	+0.20	5	3895
12:11:47	30.65	30.70	30.70	+0.20	13	3890
12:11:47	30.65	30.70	30.70	+0.20	10	3877
12:11:46	30.65	30.70	30.70	+0.20	5	3867
12:11:37	30.65	30.70	30.70	+0.20	7	3862
12:11:28	30.65	30.70	30.70	+0.20	6	3855
12:11:28	30.65	30.70	30.70	+0.20	5	3849
12:11:25	30.65	30.70	30.70	+0.20	26	3844
12:11:25	30.65	30.70	30.70	+0.20	13	3818
12:11:21	30.65	30.70	30.70	+0.20	6	3805
12:11:21	30.65	30.70	30.70	+0.20	60	3799
12:11:08	30.65	30.70	30.70	+0.20	7	3739
12:10:50	30.65	30.70	30.70	+0.20	5	3732
12:10:47	30.65	30.70	30.70	+0.20	10	3727
12:10:39	30.65	30.70	30.70	+0.20	7	3717
12:10:27	30.65	30.70	30.70	+0.20	5	3710
12:10:12	30.65	30.70	30.70	+0.20	2	3705
12:10:10	30.65	30.70	30.70	+0.20	7	3703
12:10:06	30.65	30.70	30.70	+0.20	1	3696
12:09:57	30.65	30.70	30.70	+0.20	10	3695
12:09:54	30.65	30.70	30.70	+0.20	1	3685
12:09:41	30.65	30.70	30.70	+0.20	7	3684
12:09:14	30.65	30.70	30.65	+0.15	1	3677
12:09:13	30.65	30.70	30.70	+0.20	28	3676
12:09:13	30.65	30.70	30.70	+0.20	1	3648
12:09:12	30.65	30.70	30.70	+0.20	7	3647
12:09:02	30.65	30.70	30.70	+0.20	2	3640
12:08:48	30.65	30.70	30.70	+0.20	1	3638
12:08:45	30.65	30.70	30.70	+0.20	6	3637
12:08:44	30.65	30.70	30.65	+0.15	2	3631
12:08:43	30.65	30.70	30.70	+0.20	7	3629
12:08:28	30.65	30.70	30.70	+0.20	7	3622
12:08:14	30.65	30.70	30.70	+0.20	7	3615
12:07:45	30.65	30.75	30.75	+0.25	7	3608
12:07:35	30.65	30.70	30.70	+0.20	9	3601
12:07:27	30.65	30.70	30.70	+0.20	2	3592
12:07:16	30.65	30.70	30.70	+0.20	7	3590
12:07:15	30.65	30.70	30.70	+0.20	13	3583
12:07:12	30.70	30.75	30.70	+0.20	1	3570
12:07:10	30.70	30.75	30.70	+0.20	7	3569
12:06:47	30.70	30.80	30.80	+0.30	7	3562
12:06:46	30.75	30.80	30.75	+0.25	1	3555
12:06:39	30.75	30.80	30.75	+0.25	5	3554
12:06:32	30.75	30.80	30.75	+0.25	1	3549
12:06:23	30.75	30.80	30.75	+0.25	1	3548
12:06:18	30.75	30.80	30.80	+0.30	7	3547
12:06:04	30.75	30.80	30.75	+0.25	1	3540
12:06:02	30.75	30.80	30.75	+0.25	1	3539
12:05:53	30.70	30.80	30.80	+0.30	1	3538
12:05:49	30.70	30.80	30.80	+0.30	7	3537
12:05:38	30.75	30.80	30.75	+0.25	1	3530
12:05:38	30.75	30.80	30.75	+0.25	1	3529
12:05:38	30.75	30.80	30.75	+0.25	5	3528
12:05:33	30.75	30.80	30.75	+0.25	1	3523
12:05:20	30.75	30.85	30.75	+0.25	2	3522
12:05:20	30.75	30.80	30.80	+0.30	7	3520
12:05:14	30.75	30.80	30.80	+0.30	1	3513
12:04:51	30.75	30.85	30.75	+0.25	1	3512
12:04:51	30.75	30.80	30.85	+0.35	1	3511
12:04:51	30.75	30.80	30.80	+0.30	6	3510
12:04:43	30.75	30.85	30.75	+0.25	4	3504
12:04:43	30.75	30.80	30.80	+0.30	14	3500
12:04:22	30.75	30.80	30.80	+0.30	7	3486
12:03:53	30.75	30.80	30.80	+0.30	7	3479
12:03:50	30.75	30.80	30.75	+0.25	1	3472
12:03:47	30.75	30.80	30.75	+0.25	1	3471
12:03:41	30.75	30.80	30.75	+0.25	1	3470
12:03:24	30.75	30.80	30.80	+0.30	7	3469
12:03:23	30.75	30.80	30.75	+0.25	1	3462
12:03:18	30.75	30.80	30.75	+0.25	2	3461
12:03:11	30.75	30.80	30.75	+0.25	1	3459
12:03:01	30.80	30.85	30.80	+0.30	2	3458
12:02:55	30.70	30.85	30.85	+0.35	7	3456
12:02:33	30.70	30.85	30.85	+0.35	8	3449
12:02:30	30.75	30.90	30.75	+0.25	34	3441
12:02:29	30.75	30.85	30.85	+0.35	1	3407
12:02:29	30.70	30.85	30.85	+0.35	48	3406
12:02:29	30.70	30.80	30.85	+0.35	57	3358
12:02:29	30.70	30.80	30.80	+0.30	1	3301
12:02:29	30.70	30.80	30.80	+0.30	4	3300
12:02:29	30.70	30.80	30.80	+0.30	4	3296
12:02:29	30.70	30.80	30.80	+0.30	2	3292
12:02:29	30.70	30.80	30.80	+0.30	8	3290
12:02:29	30.80	30.85	30.80	+0.30	7	3282
12:02:29	30.80	30.85	30.80	+0.30	1	3275
12:02:29	30.70	30.75	30.75	+0.25	8	3274
12:02:29	30.65	30.80	30.80	+0.30	112	3266
12:02:29	30.65	30.75	30.75	+0.25	8	3154
12:02:29	30.70	30.75	30.70	+0.20	6	3146
12:02:29	30.70	30.75	30.70	+0.20	9	3140
12:02:29	30.65	30.75	30.75	+0.25	1	3131
12:02:29	30.65	30.75	30.75	+0.25	8	3130
12:02:29	30.60	30.75	30.60	+0.10	5	3122
12:02:29	30.60	30.70	30.75	+0.25	52	3117
12:02:29	30.60	30.70	30.70	+0.20	7	3065
12:02:28	30.60	30.70	30.70	+0.20	174	3058
12:02:26	30.60	30.70	30.70	+0.20	7	2884
12:02:21	30.60	30.65	30.65	+0.15	2	2877
12:02:21	30.65	30.70	30.65	+0.15	4	2875
12:02:20	30.60	30.70	30.60	+0.10	2	2871
12:02:20	30.60	30.70	30.70	+0.20	10	2869
12:02:05	30.60	30.65	30.65	+0.15	23	2859
12:01:57	30.60	30.70	30.70	+0.20	7	2836
12:01:28	30.60	30.65	30.65	+0.15	7	2829
12:01:22	30.60	30.65	30.65	+0.15	1	2822
12:01:13	30.65	30.70	30.65	+0.15	2	2821
12:00:59	30.60	30.70	30.70	+0.20	7	2819
12:00:30	30.60	30.65	30.70	+0.20	5	2812
12:00:30	30.60	30.65	30.65	+0.15	2	2807
12:00:01	30.60	30.65	30.65	+0.15	7	2805
12:00:01	30.60	30.65	30.65	+0.15	1	2798
11:59:32	30.60	30.65	30.65	+0.15	3	2797
11:59:23	30.60	30.65	30.65	+0.15	4	2794
11:58:40	30.60	30.65	30.65	+0.15	2	2790
11:57:57	30.60	30.65	30.60	+0.10	1	2788
11:57:52	30.60	30.65	30.65	+0.15	2	2787
11:56:42	30.60	30.65	30.65	+0.15	1	2785
11:56:40	30.60	30.65	30.65	+0.15	1	2784
11:56:23	30.60	30.65	30.65	+0.15	2	2783
11:55:21	30.60	30.65	30.65	+0.15	2	2781
11:55:11	30.60	30.65	30.65	+0.15	2	2779
11:54:52	30.60	30.65	30.65	+0.15	1	2777
11:54:49	30.60	30.65	30.65	+0.15	1	2776
11:53:31	30.65	30.70	30.65	+0.15	2	2775
11:52:52	30.65	30.70	30.65	+0.15	1	2773
11:52:29	30.65	30.70	30.65	+0.15	1	2772
11:52:27	30.60	30.65	30.65	+0.15	10	2771
11:51:52	30.60	30.65	30.65	+0.15	1	2761
11:51:08	30.60	30.65	30.65	+0.15	1	2760
11:50:04	30.60	30.65	30.60	+0.10	1	2759
11:50:02	30.60	30.65	30.65	+0.15	2	2758
11:50:01	30.60	30.65	30.60	+0.10	2	2756
11:49:58	30.60	30.65	30.65	+0.15	5	2754
11:49:58	30.60	30.65	30.60	+0.10	16	2749
11:49:14	30.60	30.65	30.65	+0.15	1	2733
11:48:13	30.60	30.70	30.70	+0.20	1	2732
11:47:49	30.65	30.70	30.65	+0.15	1	2731
11:47:23	30.60	30.70	30.60	+0.10	2	2730
11:47:09	30.60	30.65	30.65	+0.15	13	2728
11:46:19	30.60	30.65	30.65	+0.15	5	2715
11:46:10	30.60	30.65	30.65	+0.15	5	2710
11:46:03	30.60	30.65	30.65	+0.15	1	2705
11:44:59	30.60	30.65	30.65	+0.15	1	2704
11:44:12	30.60	30.65	30.65	+0.15	3	2703
11:44:02	30.60	30.65	30.65	+0.15	1	2700
11:43:43	30.60	30.65	30.60	+0.10	1	2699
11:43:43	30.65	30.70	30.65	+0.15	4	2698
11:43:38	30.65	30.70	30.65	+0.15	3	2694
11:43:38	30.65	30.70	30.65	+0.15	1	2691
11:43:32	30.65	30.70	30.65	+0.15	10	2690
11:43:27	30.65	30.70	30.65	+0.15	1	2680
11:43:09	30.65	30.70	30.65	+0.15	1	2679
11:43:07	30.65	30.70	30.65	+0.15	1	2678
11:42:54	30.60	30.70	30.70	+0.20	2	2677
11:42:28	30.60	30.70	30.70	+0.20	1	2675
11:42:00	30.60	30.70	30.70	+0.20	1	2674
11:41:05	30.60	30.70	30.70	+0.20	5	2673
11:40:32	30.65	30.70	30.65	+0.15	1	2668
11:40:20	30.65	30.70	30.65	+0.15	5	2667
11:40:18	30.65	30.70	30.65	+0.15	1	2662
11:40:16	30.65	30.70	30.65	+0.15	1	2661
11:39:25	30.65	30.70	30.65	+0.15	2	2660
11:39:17	30.65	30.70	30.65	+0.15	2	2658
11:39:15	30.65	30.70	30.65	+0.15	1	2656
11:38:46	30.65	30.70	30.65	+0.15	1	2655
11:38:41	30.65	30.70	30.65	+0.15	1	2654
11:38:36	30.65	30.70	30.65	+0.15	1	2653
11:38:11	30.65	30.70	30.65	+0.15	1	2652
11:38:05	30.60	30.70	30.60	+0.10	4	2651
11:38:05	30.60	30.65	30.65	+0.15	34	2647
11:38:03	30.60	30.65	30.65	+0.15	1	2613
11:37:44	30.60	30.65	30.65	+0.15	1	2612
11:37:41	30.60	30.65	30.60	+0.10	5	2611
11:37:38	30.60	30.65	30.65	+0.15	3	2606
11:37:37	30.60	30.65	30.60	+0.10	2	2603
11:37:28	30.60	30.65	30.65	+0.15	5	2601
11:36:55	30.60	30.65	30.65	+0.15	1	2596
11:36:31	30.60	30.65	30.65	+0.15	5	2595
11:36:23	30.60	30.65	30.65	+0.15	6	2590
11:36:05	30.60	30.65	30.65	+0.15	5	2584
11:36:01	30.60	30.65	30.65	+0.15	1	2579
11:35:59	30.60	30.65	30.65	+0.15	2	2578
11:35:32	30.60	30.65	30.65	+0.15	1	2576
11:35:25	30.60	30.65	30.65	+0.15	3	2575
11:34:40	30.60	30.65	30.65	+0.15	1	2572
11:33:12	30.60	30.65	30.60	+0.10	1	2571
11:33:08	30.60	30.65	30.60	+0.10	2	2570
11:33:07	30.60	30.65	30.60	+0.10	1	2568
11:33:07	30.60	30.65	30.65	+0.15	25	2567
11:33:04	30.60	30.65	30.60	+0.10	1	2542
11:33:03	30.60	30.65	30.65	+0.15	5	2541
11:32:28	30.60	30.65	30.65	+0.15	1	2536
11:32:14	30.60	30.65	30.65	+0.15	1	2535
11:32:12	30.60	30.65	30.65	+0.15	1	2534
11:30:59	30.60	30.65	30.65	+0.15	1	2533
11:29:55	30.60	30.65	30.65	+0.15	1	2532
11:29:06	30.60	30.65	30.60	+0.10	1	2531
11:29:05	30.60	30.65	30.65	+0.15	1	2530
11:27:11	30.60	30.65	30.65	+0.15	1	2529
11:24:26	30.60	30.65	30.65	+0.15	1	2528
11:24:24	30.65	30.70	30.65	+0.15	1	2527
11:24:04	30.65	30.70	30.65	+0.15	5	2526
11:23:55	30.65	30.70	30.65	+0.15	1	2521
11:23:41	30.65	30.70	30.65	+0.15	1	2520
11:23:03	30.65	30.70	30.65	+0.15	2	2519
11:23:03	30.65	30.70	30.65	+0.15	1	2517
11:23:03	30.65	30.70	30.65	+0.15	2	2516
11:22:54	30.60	30.65	30.65	+0.15	1	2514
11:22:13	30.65	30.70	30.65	+0.15	2	2513
11:22:06	30.65	30.70	30.65	+0.15	15	2511
11:22:06	30.65	30.70	30.65	+0.15	10	2496
11:22:06	30.60	30.65	30.65	+0.15	25	2486
11:21:47	30.60	30.65	30.60	+0.10	1	2461
11:21:39	30.60	30.65	30.65	+0.15	2	2460
11:21:29	30.60	30.65	30.65	+0.15	1	2458
11:21:12	30.60	30.65	30.65	+0.15	10	2457
11:20:54	30.60	30.65	30.60	+0.10	1	2447
11:20:38	30.60	30.65	30.60	+0.10	1	2446
11:18:41	30.60	30.65	30.60	+0.10	2	2445
11:17:02	30.60	30.65	30.60	+0.10	10	2443
11:16:20	30.60	30.65	30.65	+0.15	1	2433
11:16:17	30.60	30.65	30.65	+0.15	1	2432
11:16:02	30.60	30.65	30.65	+0.15	1	2431
11:15:58	30.60	30.65	30.65	+0.15	3	2430
11:15:58	30.60	30.65	30.60	+0.10	2	2427
11:15:27	30.60	30.65	30.60	+0.10	1	2425
11:15:13	30.60	30.65	30.65	+0.15	3	2424
11:15:13	30.60	30.65	30.65	+0.15	3	2421
11:15:06	30.60	30.65	30.65	+0.15	1	2418
11:14:49	30.60	30.65	30.65	+0.15	1	2417
11:14:15	30.60	30.65	30.65	+0.15	1	2416
11:14:12	30.60	30.65	30.65	+0.15	1	2415
11:14:01	30.60	30.65	30.65	+0.15	1	2414
11:13:46	30.60	30.65	30.65	+0.15	10	2413
11:13:42	30.60	30.65	30.65	+0.15	1	2403
11:13:35	30.60	30.65	30.65	+0.15	1	2402
11:12:40	30.60	30.65	30.65	+0.15	1	2401
11:12:39	30.60	30.65	30.65	+0.15	1	2400
11:12:09	30.60	30.65	30.65	+0.15	4	2399
11:12:05	30.60	30.65	30.65	+0.15	1	2395
11:12:04	30.60	30.65	30.65	+0.15	1	2394
11:12:02	30.60	30.65	30.65	+0.15	1	2393
11:11:20	30.60	30.65	30.65	+0.15	1	2392
11:11:18	30.60	30.65	30.65	+0.15	1	2391
11:11:08	30.60	30.65	30.60	+0.10	1	2390
11:10:59	30.60	30.65	30.60	+0.10	1	2389
11:10:58	30.60	30.65	30.65	+0.15	2	2388
11:10:51	30.60	30.65	30.65	+0.15	1	2386
11:10:14	30.60	30.65	30.60	+0.10	10	2385
11:09:57	30.60	30.65	30.60	+0.10	2	2375
11:09:53	30.60	30.65	30.65	+0.15	10	2373
11:09:46	30.60	30.65	30.65	+0.15	1	2363
11:09:39	30.60	30.65	30.65	+0.15	1	2362
11:09:21	30.60	30.65	30.65	+0.15	1	2361
11:09:16	30.60	30.65	30.65	+0.15	2	2360
11:08:54	30.60	30.65	30.65	+0.15	10	2358
11:08:19	30.60	30.65	30.65	+0.15	1	2348
11:07:55	30.60	30.65	30.60	+0.10	2	2347
11:06:54	30.60	30.65	30.60	+0.10	2	2345
11:06:53	30.60	30.65	30.65	+0.15	9	2343
11:06:46	30.60	30.65	30.65	+0.15	1	2334
11:06:38	30.60	30.65	30.65	+0.15	1	2333
11:06:35	30.60	30.65	30.65	+0.15	1	2332
11:05:46	30.60	30.65	30.65	+0.15	20	2331
11:05:44	30.60	30.65	30.65	+0.15	1	2311
11:05:31	30.60	30.65	30.65	+0.15	1	2310
11:05:17	30.60	30.65	30.65	+0.15	1	2309
11:04:52	30.60	30.65	30.60	+0.10	1	2308
11:04:33	30.60	30.65	30.60	+0.10	2	2307
11:04:12	30.60	30.65	30.65	+0.15	2	2305
11:04:12	30.60	30.65	30.60	+0.10	1	2303
11:04:11	30.60	30.65	30.65	+0.15	10	2302
11:03:57	30.60	30.65	30.65	+0.15	1	2292
11:03:53	30.60	30.65	30.60	+0.10	1	2291
11:03:09	30.60	30.65	30.65	+0.15	1	2290
11:02:29	30.60	30.65	30.60	+0.10	1	2289
11:02:26	30.60	30.65	30.65	+0.15	1	2288
11:02:16	30.60	30.65	30.60	+0.10	2	2287
11:02:16	30.60	30.65	30.65	+0.15	1	2285
11:02:13	30.60	30.65	30.65	+0.15	1	2284
11:00:56	30.60	30.65	30.65	+0.15	1	2283
11:00:13	30.60	30.65	30.60	+0.10	2	2282
11:00:10	30.60	30.65	30.60	+0.10	15	2280
11:00:10	30.60	30.65	30.60	+0.10	4	2265
11:00:10	30.60	30.65	30.60	+0.10	5	2261
11:00:08	30.60	30.65	30.60	+0.10	54	2256
11:00:08	30.60	30.65	30.60	+0.10	10	2202
11:00:08	30.65	30.70	30.65	+0.15	90	2192
11:00:08	30.65	30.70	30.65	+0.15	12	2102
11:00:08	30.65	30.70	30.65	+0.15	1	2090
11:00:07	30.65	30.70	30.65	+0.15	2	2089
10:59:46	30.65	30.70	30.65	+0.15	1	2087
10:59:15	30.65	30.70	30.70	+0.20	1	2086
10:57:59	30.65	30.70	30.65	+0.15	2	2085
10:57:55	30.65	30.70	30.70	+0.20	1	2083
10:57:38	30.65	30.70	30.65	+0.15	2	2082
10:57:32	30.65	30.70	30.70	+0.20	1	2080
10:57:09	30.65	30.70	30.65	+0.15	1	2079
10:57:08	30.65	30.70	30.65	+0.15	2	2078
10:56:14	30.65	30.70	30.70	+0.20	1	2076
10:55:47	30.65	30.70	30.65	+0.15	1	2075
10:55:07	30.65	30.70	30.70	+0.20	1	2074
10:54:54	30.65	30.70	30.70	+0.20	1	2073
10:54:08	30.65	30.70	30.70	+0.20	1	2072
10:53:48	30.65	30.70	30.70	+0.20	1	2071
10:53:35	30.65	30.70	30.70	+0.20	1	2070
10:53:33	30.65	30.70	30.65	+0.15	1	2069
10:53:33	30.65	30.70	30.70	+0.20	1	2068
10:53:28	30.65	30.70	30.70	+0.20	3	2067
10:53:19	30.65	30.70	30.70	+0.20	1	2064
10:52:56	30.65	30.70	30.65	+0.15	1	2063
10:52:27	30.65	30.70	30.65	+0.15	1	2062
10:52:04	30.65	30.70	30.65	+0.15	2	2061
10:52:04	30.65	30.70	30.70	+0.20	1	2059
10:51:52	30.65	30.70	30.70	+0.20	1	2058
10:50:32	30.65	30.70	30.70	+0.20	1	2057
10:50:09	30.65	30.70	30.65	+0.15	1	2056
10:50:08	30.65	30.70	30.65	+0.15	2	2055
10:49:42	30.65	30.70	30.65	+0.15	2	2053
10:49:27	30.65	30.70	30.65	+0.15	1	2051
10:49:13	30.65	30.70	30.65	+0.15	1	2050
10:49:12	30.65	30.70	30.65	+0.15	10	2049
10:49:01	30.65	30.70	30.70	+0.20	2	2039
10:48:51	30.65	30.70	30.70	+0.20	1	2037
10:48:27	30.65	30.70	30.65	+0.15	1	2036
10:48:25	30.65	30.70	30.70	+0.20	3	2035
10:48:19	30.65	30.70	30.70	+0.20	1	2032
10:47:31	30.65	30.70	30.70	+0.20	1	2031
10:46:42	30.65	30.70	30.70	+0.20	1	2030
10:45:50	30.65	30.70	30.70	+0.20	1	2029
10:45:43	30.65	30.70	30.65	+0.15	1	2028
10:45:27	30.65	30.70	30.70	+0.20	1	2027
10:45:25	30.65	30.70	30.65	+0.15	4	2026
10:45:06	30.65	30.70	30.70	+0.20	1	2022
10:44:30	30.65	30.70	30.70	+0.20	1	2021
10:43:09	30.65	30.70	30.70	+0.20	1	2020
10:43:07	30.65	30.70	30.65	+0.15	1	2019
10:42:43	30.65	30.70	30.65	+0.15	4	2018
10:42:13	30.65	30.70	30.65	+0.15	1	2014
10:41:29	30.65	30.70	30.70	+0.20	1	2013
10:40:08	30.65	30.70	30.70	+0.20	1	2012
10:38:27	30.65	30.70	30.70	+0.20	1	2011
10:37:58	30.65	30.70	30.65	+0.15	1	2010
10:37:07	30.65	30.70	30.70	+0.20	1	2009
10:36:41	30.65	30.70	30.70	+0.20	1	2008
10:36:17	30.65	30.70	30.65	+0.15	1	2007
10:35:26	30.65	30.70	30.70	+0.20	1	2006
10:35:05	30.65	30.70	30.70	+0.20	1	2005
10:34:37	30.65	30.70	30.65	+0.15	1	2004
10:34:31	30.65	30.70	30.65	+0.15	4	2003
10:34:06	30.65	30.70	30.70	+0.20	1	1999
10:33:27	30.65	30.70	30.65	+0.15	1	1998
10:33:27	30.65	30.70	30.70	+0.20	10	1997
10:32:45	30.65	30.70	30.70	+0.20	1	1987
10:32:22	30.65	30.70	30.65	+0.15	1	1986
10:32:17	30.65	30.70	30.70	+0.20	5	1985
10:32:02	30.65	30.70	30.65	+0.15	1	1980
10:31:50	30.65	30.70	30.65	+0.15	2	1979
10:31:36	30.65	30.70	30.70	+0.20	1	1977
10:31:22	30.65	30.70	30.70	+0.20	30	1976
10:31:05	30.65	30.70	30.70	+0.20	1	1946
10:30:04	30.65	30.70	30.65	+0.15	1	1945
10:29:52	30.65	30.70	30.65	+0.15	1	1944
10:29:45	30.65	30.70	30.70	+0.20	1	1943
10:29:44	30.65	30.70	30.70	+0.20	1	1942
10:28:33	30.65	30.70	30.70	+0.20	1	1941
10:28:07	30.65	30.70	30.70	+0.20	10	1940
10:28:04	30.65	30.70	30.70	+0.20	1	1930
10:27:34	30.65	30.70	30.70	+0.20	1	1929
10:26:43	30.65	30.70	30.70	+0.20	1	1928
10:26:18	30.65	30.70	30.70	+0.20	1	1927
10:26:16	30.65	30.70	30.70	+0.20	5	1926
10:26:03	30.65	30.70	30.70	+0.20	1	1921
10:25:57	30.65	30.70	30.70	+0.20	1	1920
10:25:39	30.65	30.70	30.70	+0.20	1	1919
10:25:22	30.65	30.70	30.70	+0.20	2	1918
10:25:21	30.65	30.70	30.70	+0.20	3	1916
10:25:02	30.65	30.70	30.70	+0.20	1	1913
10:24:55	30.65	30.70	30.70	+0.20	3	1912
10:24:42	30.65	30.70	30.70	+0.20	1	1909
10:24:39	30.65	30.70	30.70	+0.20	20	1908
10:24:15	30.65	30.70	30.70	+0.20	1	1888
10:24:06	30.65	30.70	30.65	+0.15	3	1887
10:23:43	30.65	30.70	30.65	+0.15	1	1884
10:23:42	30.65	30.70	30.70	+0.20	1	1883
10:23:33	30.65	30.70	30.65	+0.15	1	1882
10:22:21	30.65	30.70	30.70	+0.20	1	1881
10:21:52	30.65	30.70	30.70	+0.20	1	1880
10:21:41	30.65	30.70	30.65	+0.15	1	1879
10:21:39	30.65	30.70	30.65	+0.15	1	1878
10:21:23	30.65	30.70	30.65	+0.15	2	1877
10:20:41	30.65	30.70	30.70	+0.20	1	1875
10:19:20	30.65	30.70	30.70	+0.20	1	1874
10:18:42	30.65	30.70	30.70	+0.20	1	1873
10:17:40	30.65	30.70	30.70	+0.20	1	1872
10:17:35	30.65	30.70	30.65	+0.15	2	1871
10:17:33	30.65	30.70	30.65	+0.15	1	1869
10:17:25	30.65	30.70	30.65	+0.15	1	1868
10:17:24	30.65	30.70	30.70	+0.20	2	1867
10:16:19	30.65	30.70	30.70	+0.20	1	1865
10:16:15	30.65	30.70	30.65	+0.15	1	1864
10:15:46	30.65	30.70	30.65	+0.15	4	1863
10:15:17	30.65	30.70	30.65	+0.15	1	1859
10:14:42	30.65	30.70	30.65	+0.15	2	1858
10:14:37	30.65	30.70	30.65	+0.15	1	1856
10:13:35	30.65	30.70	30.65	+0.15	2	1855
10:12:37	30.65	30.70	30.65	+0.15	2	1853
10:11:45	30.65	30.70	30.65	+0.15	1	1851
10:10:43	30.65	30.70	30.65	+0.15	2	1850
10:09:38	30.65	30.70	30.65	+0.15	2	1848
10:09:07	30.65	30.70	30.65	+0.15	2	1846
10:08:46	30.65	30.70	30.70	+0.20	8	1844
10:08:28	30.65	30.70	30.65	+0.15	1	1836
10:07:09	30.65	30.70	30.65	+0.15	1	1835
10:07:05	30.65	30.70	30.70	+0.20	1	1834
10:06:12	30.65	30.70	30.65	+0.15	6	1833
10:06:12	30.65	30.70	30.65	+0.15	3	1827
10:06:11	30.70	30.75	30.70	+0.20	11	1824
10:06:11	30.70	30.75	30.70	+0.20	2	1813
10:06:08	30.70	30.75	30.75	+0.25	4	1811
10:06:04	30.70	30.75	30.70	+0.20	10	1807
10:05:05	30.70	30.75	30.70	+0.20	2	1797
10:05:03	30.70	30.75	30.70	+0.20	1	1795
10:04:52	30.70	30.75	30.70	+0.20	4	1794
10:04:51	30.70	30.75	30.70	+0.20	1	1790
10:04:00	30.70	30.75	30.70	+0.20	1	1789
10:03:51	30.70	30.75	30.70	+0.20	1	1788
10:03:05	30.70	30.75	30.70	+0.20	3	1787
10:02:49	30.70	30.75	30.75	+0.25	7	1784
10:02:38	30.70	30.75	30.70	+0.20	2	1777
10:02:35	30.70	30.75	30.75	+0.25	2	1775
10:01:45	30.70	30.75	30.70	+0.20	1	1773
10:01:31	30.70	30.75	30.70	+0.20	4	1772
10:01:31	30.65	30.70	30.70	+0.20	6	1768
10:01:31	30.65	30.70	30.70	+0.20	8	1762
10:01:31	30.65	30.70	30.70	+0.20	5	1754
10:01:06	30.65	30.70	30.65	+0.15	2	1749
10:00:57	30.65	30.70	30.70	+0.20	1	1747
10:00:54	30.65	30.70	30.70	+0.20	1	1746
10:00:21	30.65	30.70	30.70	+0.20	1	1745
09:58:51	30.65	30.70	30.70	+0.20	1	1744
09:57:49	30.65	30.70	30.70	+0.20	2	1743
09:57:34	30.60	30.65	30.65	+0.15	14	1741
09:57:23	30.60	30.65	30.65	+0.15	2	1727
09:57:23	30.60	30.65	30.65	+0.15	2	1725
09:57:23	30.60	30.65	30.65	+0.15	1	1723
09:57:05	30.60	30.70	30.60	+0.10	9	1722
09:57:05	30.60	30.65	30.65	+0.15	1	1713
09:57:05	30.65	30.70	30.65	+0.15	10	1712
09:57:05	30.60	30.65	30.65	+0.15	18	1702
09:57:05	30.60	30.65	30.65	+0.15	6	1684
09:57:05	30.60	30.65	30.65	+0.15	5	1678
09:57:05	30.65	30.70	30.65	+0.15	42	1673
09:57:01	30.65	30.70	30.70	+0.20	5	1631
09:56:52	30.65	30.70	30.65	+0.15	1	1626
09:56:48	30.65	30.70	30.70	+0.20	2	1625
09:56:15	30.65	30.70	30.70	+0.20	2	1623
09:55:52	30.65	30.70	30.70	+0.20	20	1621
09:55:06	30.65	30.70	30.65	+0.15	2	1601
09:54:41	30.65	30.70	30.70	+0.20	1	1599
09:54:11	30.65	30.70	30.70	+0.20	1	1598
09:53:41	30.65	30.70	30.65	+0.15	1	1597
09:53:33	30.65	30.70	30.65	+0.15	4	1596
09:52:19	30.65	30.70	30.65	+0.15	2	1592
09:52:15	30.65	30.70	30.65	+0.15	5	1590
09:52:03	30.65	30.70	30.65	+0.15	6	1585
09:52:02	30.65	30.70	30.65	+0.15	3	1579
09:51:59	30.65	30.70	30.65	+0.15	1	1576
09:51:51	30.65	30.70	30.65	+0.15	8	1575
09:51:05	30.65	30.70	30.65	+0.15	3	1567
09:51:01	30.65	30.70	30.65	+0.15	29	1564
09:50:50	30.70	30.75	30.70	+0.20	1	1535
09:50:25	30.65	30.75	30.65	+0.15	7	1534
09:50:25	30.70	30.75	30.70	+0.20	61	1527
09:50:24	30.70	30.75	30.75	+0.25	3	1466
09:50:18	30.70	30.75	30.75	+0.25	20	1463
09:50:10	30.70	30.75	30.75	+0.25	1	1443
09:50:05	30.70	30.75	30.70	+0.20	2	1442
09:50:05	30.70	30.75	30.75	+0.25	5	1440
09:49:45	30.70	30.75	30.75	+0.25	2	1435
09:49:06	30.65	30.70	30.70	+0.20	12	1433
09:48:33	30.65	30.70	30.65	+0.15	2	1421
09:48:32	30.65	30.70	30.70	+0.20	10	1419
09:48:29	30.70	30.75	30.70	+0.20	28	1409
09:48:28	30.70	30.75	30.70	+0.20	4	1381
09:48:28	30.70	30.75	30.70	+0.20	22	1377
09:48:27	30.70	30.75	30.70	+0.20	11	1355
09:48:22	30.70	30.75	30.70	+0.20	1	1344
09:48:22	30.70	30.75	30.70	+0.20	4	1343
09:48:20	30.70	30.75	30.70	+0.20	1	1339
09:48:20	30.70	30.75	30.70	+0.20	12	1338
09:48:20	30.70	30.75	30.70	+0.20	2	1326
09:48:18	30.70	30.75	30.70	+0.20	8	1324
09:47:52	30.70	30.75	30.75	+0.25	1	1316
09:47:37	30.70	30.75	30.70	+0.20	1	1315
09:47:14	30.65	30.70	30.70	+0.20	1	1314
09:47:13	30.65	30.70	30.70	+0.20	3	1313
09:47:13	30.65	30.70	30.70	+0.20	4	1310
09:47:13	30.65	30.70	30.70	+0.20	5	1306
09:46:51	30.65	30.70	30.70	+0.20	1	1301
09:46:28	30.70	30.75	30.70	+0.20	11	1300
09:46:11	30.65	30.70	30.70	+0.20	3	1289
09:46:07	30.65	30.70	30.70	+0.20	7	1286
09:45:40	30.65	30.70	30.70	+0.20	2	1279
09:45:39	30.65	30.70	30.65	+0.15	5	1277
09:45:33	30.65	30.70	30.70	+0.20	1	1272
09:45:01	30.65	30.70	30.70	+0.20	1	1271
09:44:55	30.65	30.70	30.70	+0.20	1	1270
09:44:51	30.65	30.70	30.70	+0.20	15	1269
09:44:20	30.65	30.70	30.70	+0.20	2	1254
09:44:11	30.65	30.70	30.70	+0.20	1	1252
09:44:03	30.65	30.70	30.70	+0.20	1	1251
09:44:00	30.65	30.70	30.70	+0.20	2	1250
09:43:37	30.65	30.70	30.70	+0.20	1	1248
09:43:35	30.65	30.70	30.70	+0.20	2	1247
09:42:24	30.65	30.70	30.70	+0.20	1	1245
09:42:03	30.70	30.75	30.70	+0.20	7	1244
09:41:24	30.65	30.70	30.75	+0.25	5	1237
09:41:24	30.65	30.70	30.70	+0.20	5	1232
09:41:24	30.70	30.75	30.70	+0.20	11	1227
09:41:18	30.70	30.75	30.75	+0.25	2	1216
09:41:11	30.70	30.75	30.70	+0.20	14	1214
09:41:07	30.70	30.75	30.70	+0.20	1	1200
09:41:02	30.70	30.75	30.75	+0.25	1	1199
09:40:44	30.70	30.75	30.75	+0.25	1	1198
09:40:35	30.70	30.75	30.75	+0.25	5	1197
09:40:31	30.70	30.75	30.75	+0.25	2	1192
09:40:31	30.70	30.75	30.70	+0.20	16	1190
09:39:55	30.70	30.75	30.75	+0.25	9	1174
09:39:48	30.70	30.75	30.75	+0.25	1	1165
09:39:46	30.70	30.75	30.75	+0.25	2	1164
09:39:06	30.70	30.75	30.75	+0.25	5	1162
09:38:48	30.70	30.75	30.70	+0.20	4	1157
09:38:22	30.70	30.75	30.75	+0.25	2	1153
09:37:45	30.70	30.75	30.70	+0.20	3	1151
09:37:30	30.70	30.75	30.75	+0.25	4	1148
09:36:29	30.70	30.75	30.70	+0.20	5	1144
09:36:07	30.70	30.75	30.70	+0.20	1	1139
09:34:55	30.70	30.75	30.70	+0.20	2	1138
09:34:53	30.70	30.75	30.70	+0.20	1	1136
09:34:51	30.70	30.75	30.70	+0.20	2	1135
09:34:40	30.70	30.75	30.70	+0.20	7	1133
09:34:33	30.75	30.80	30.75	+0.25	1	1126
09:34:31	30.75	30.80	30.75	+0.25	1	1125
09:34:31	30.70	30.75	30.75	+0.25	3	1124
09:34:22	30.70	30.75	30.75	+0.25	1	1121
09:34:10	30.70	30.75	30.70	+0.20	2	1120
09:33:43	30.70	30.80	30.70	+0.20	4	1118
09:33:42	30.70	30.80	30.70	+0.20	3	1114
09:33:21	30.65	30.70	30.70	+0.20	3	1111
09:33:00	30.70	30.80	30.70	+0.20	20	1108
09:32:58	30.65	30.75	30.75	+0.25	12	1088
09:32:54	30.70	30.75	30.70	+0.20	2	1076
09:32:52	30.70	30.75	30.75	+0.25	1	1074
09:32:34	30.70	30.75	30.70	+0.20	5	1073
09:32:24	30.70	30.75	30.70	+0.20	1	1068
09:32:18	30.70	30.75	30.70	+0.20	5	1067
09:31:41	30.70	30.75	30.70	+0.20	1	1062
09:31:26	30.70	30.75	30.70	+0.20	5	1061
09:31:17	30.70	30.75	30.75	+0.25	5	1056
09:31:16	30.70	30.75	30.75	+0.25	3	1051
09:30:56	30.70	30.80	30.80	+0.30	5	1048
09:30:52	30.70	30.75	30.75	+0.25	10	1043
09:30:00	30.70	30.75	30.75	+0.25	1	1033
09:29:59	30.75	30.80	30.75	+0.25	2	1032
09:29:50	30.75	30.80	30.75	+0.25	2	1030
09:29:50	30.75	30.80	30.75	+0.25	4	1028
09:28:59	30.75	30.80	30.75	+0.25	1	1024
09:28:54	30.75	30.80	30.75	+0.25	1	1023
09:28:45	30.75	30.80	30.75	+0.25	1	1022
09:28:09	30.75	30.80	30.75	+0.25	1	1021
09:28:07	30.75	30.80	30.75	+0.25	5	1020
09:28:03	30.75	30.80	30.75	+0.25	1	1015
09:28:02	30.75	30.80	30.75	+0.25	2	1014
09:27:58	30.75	30.80	30.75	+0.25	1	1012
09:27:53	30.75	30.80	30.75	+0.25	5	1011
09:27:43	30.75	30.80	30.75	+0.25	10	1006
09:27:41	30.75	30.80	30.80	+0.30	2	996
09:27:26	30.70	30.75	30.75	+0.25	1	994
09:27:21	30.70	30.80	30.80	+0.30	2	993
09:27:07	30.70	30.80	30.80	+0.30	5	991
09:27:06	30.70	30.80	30.80	+0.30	1	986
09:27:01	30.70	30.80	30.80	+0.30	1	985
09:26:04	30.70	30.80	30.80	+0.30	2	984
09:25:53	30.70	30.80	30.80	+0.30	1	982
09:25:03	30.70	30.75	30.80	+0.30	3	981
09:25:03	30.70	30.75	30.75	+0.25	1	978
09:24:52	30.70	30.75	30.75	+0.25	1	977
09:24:03	30.70	30.75	30.75	+0.25	10	976
09:24:03	30.65	30.70	30.70	+0.20	57	966
09:23:44	30.65	30.70	30.65	+0.15	2	909
09:23:43	30.60	30.65	30.65	+0.15	34	907
09:23:41	30.60	30.65	30.65	+0.15	1	873
09:23:41	30.60	30.65	30.65	+0.15	2	872
09:23:01	30.60	30.65	30.65	+0.15	1	870
09:22:46	30.60	30.65	30.65	+0.15	1	869
09:22:37	30.60	30.65	30.65	+0.15	1	868
09:22:14	30.60	30.65	30.60	+0.10	1	867
09:22:09	30.60	30.65	30.60	+0.10	3	866
09:22:06	30.60	30.65	30.60	+0.10	19	863
09:21:48	30.60	30.65	30.65	+0.15	6	844
09:21:35	30.60	30.65	30.60	+0.10	3	838
09:21:34	30.60	30.65	30.65	+0.15	5	835
09:21:22	30.60	30.65	30.65	+0.15	5	830
09:21:17	30.60	30.65	30.60	+0.10	1	825
09:20:44	30.65	30.70	30.65	+0.15	8	824
09:20:42	30.65	30.70	30.65	+0.15	7	816
09:20:41	30.65	30.70	30.65	+0.15	13	809
09:20:41	30.65	30.70	30.65	+0.15	20	796
09:20:30	30.65	30.70	30.65	+0.15	8	776
09:20:30	30.65	30.70	30.65	+0.15	1	768
09:20:13	30.65	30.70	30.70	+0.20	1	767
09:19:33	30.65	30.70	30.70	+0.20	1	766
09:19:12	30.65	30.70	30.65	+0.15	1	765
09:18:48	30.65	30.70	30.65	+0.15	2	764
09:18:37	30.65	30.70	30.65	+0.15	4	762
09:18:32	30.65	30.70	30.70	+0.20	4	758
09:18:30	30.65	30.70	30.65	+0.15	1	754
09:18:27	30.65	30.70	30.65	+0.15	1	753
09:18:02	30.65	30.70	30.65	+0.15	2	752
09:17:43	30.65	30.70	30.65	+0.15	2	750
09:17:17	30.65	30.70	30.65	+0.15	1	748
09:17:05	30.65	30.70	30.65	+0.15	1	747
09:16:37	30.65	30.70	30.65	+0.15	2	746
09:16:36	30.65	30.70	30.70	+0.20	2	744
09:16:35	30.65	30.70	30.65	+0.15	2	742
09:16:34	30.65	30.70	30.65	+0.15	2	740
09:16:29	30.65	30.70	30.70	+0.20	5	738
09:16:26	30.65	30.70	30.70	+0.20	1	733
09:16:21	30.65	30.70	30.65	+0.15	7	732
09:16:21	30.65	30.70	30.65	+0.15	4	725
09:15:53	30.65	30.70	30.70	+0.20	1	721
09:15:27	30.60	30.65	30.65	+0.15	20	720
09:15:21	30.60	30.65	30.65	+0.15	30	700
09:15:17	30.60	30.65	30.65	+0.15	10	670
09:15:11	30.60	30.65	30.65	+0.15	1	660
09:14:53	30.60	30.65	30.65	+0.15	1	659
09:14:50	30.60	30.65	30.65	+0.15	5	658
09:14:49	30.60	30.65	30.60	+0.10	1	653
09:14:28	30.60	30.65	30.65	+0.15	4	652
09:14:23	30.60	30.65	30.65	+0.15	1	648
09:14:06	30.60	30.65	30.65	+0.15	1	647
09:13:58	30.60	30.65	30.65	+0.15	1	646
09:13:57	30.60	30.65	30.65	+0.15	1	645
09:13:46	30.60	30.65	30.65	+0.15	1	644
09:13:45	30.60	30.65	30.60	+0.10	2	643
09:13:31	30.60	30.65	30.65	+0.15	1	641
09:13:25	30.60	30.65	30.60	+0.10	2	640
09:13:23	30.60	30.65	30.60	+0.10	1	638
09:13:15	30.60	30.65	30.60	+0.10	7	637
09:12:57	30.60	30.65	30.65	+0.15	1	630
09:12:56	30.60	30.65	30.65	+0.15	1	629
09:12:49	30.60	30.65	30.65	+0.15	1	628
09:12:31	30.60	30.65	30.65	+0.15	30	627
09:12:01	30.60	30.65	30.65	+0.15	1	597
09:11:34	30.60	30.65	30.65	+0.15	5	596
09:11:30	30.60	30.65	30.65	+0.15	1	591
09:11:28	30.60	30.65	30.60	+0.10	18	590
09:11:28	30.60	30.65	30.60	+0.10	4	572
09:11:28	30.60	30.65	30.60	+0.10	2	568
09:11:28	30.60	30.65	30.60	+0.10	2	566
09:11:27	30.65	30.70	30.65	+0.15	24	564
09:11:04	30.65	30.70	30.65	+0.15	3	540
09:10:44	30.65	30.70	30.70	+0.20	1	537
09:10:34	30.60	30.65	30.65	+0.15	2	536
09:10:34	30.60	30.65	30.65	+0.15	24	534
09:10:34	30.60	30.65	30.65	+0.15	3	510
09:10:29	30.60	30.65	30.60	+0.10	1	507
09:10:19	30.60	30.65	30.60	+0.10	7	506
09:10:16	30.60	30.65	30.65	+0.15	1	499
09:09:57	30.60	30.65	30.65	+0.15	1	498
09:09:49	30.60	30.65	30.60	+0.10	1	497
09:09:43	30.60	30.65	30.65	+0.15	2	496
09:09:28	30.60	30.65	30.65	+0.15	1	494
09:09:26	30.60	30.65	30.65	+0.15	5	493
09:08:57	30.60	30.65	30.65	+0.15	1	488
09:08:56	30.60	30.65	30.65	+0.15	1	487
09:08:46	30.60	30.65	30.65	+0.15	1	486
09:08:26	30.60	30.65	30.65	+0.15	1	485
09:08:09	30.60	30.65	30.65	+0.15	3	484
09:07:50	30.60	30.65	30.60	+0.10	2	481
09:07:50	30.60	30.65	30.60	+0.10	1	479
09:07:50	30.60	30.65	30.65	+0.15	16	478
09:07:50	30.60	30.65	30.60	+0.10	1	462
09:07:50	30.60	30.65	30.60	+0.10	2	461
09:07:50	30.60	30.65	30.65	+0.15	10	459
09:07:50	30.65	30.70	30.65	+0.15	20	449
09:07:24	30.65	30.75	30.65	+0.15	1	429
09:07:24	30.65	30.75	30.65	+0.15	5	428
09:07:20	30.65	30.75	30.65	+0.15	1	423
09:07:11	30.70	30.75	30.70	+0.20	1	422
09:06:55	30.75	30.80	30.75	+0.25	5	421
09:06:55	30.65	30.75	30.75	+0.25	5	416
09:06:29	30.65	30.75	30.65	+0.15	2	411
09:06:29	30.70	30.75	30.70	+0.20	12	409
09:06:15	30.75	30.80	30.75	+0.25	2	397
09:06:12	30.70	30.80	30.70	+0.20	1	395
09:06:12	30.75	30.80	30.75	+0.25	6	394
09:05:53	30.75	30.80	30.75	+0.25	1	388
09:05:50	30.70	30.75	30.75	+0.25	1	387
09:05:46	30.70	30.80	30.70	+0.20	4	386
09:05:42	30.70	30.75	30.85	+0.35	6	382
09:05:42	30.70	30.75	30.80	+0.30	12	376
09:05:42	30.70	30.75	30.75	+0.25	2	364
09:05:41	30.75	30.80	30.75	+0.25	3	362
09:05:28	30.75	30.80	30.75	+0.25	1	359
09:05:14	30.70	30.80	30.80	+0.30	1	358
09:05:09	30.70	30.75	30.75	+0.25	1	357
09:05:05	30.70	30.75	30.75	+0.25	2	356
09:04:56	30.70	30.75	30.75	+0.25	1	354
09:04:55	30.70	30.75	30.75	+0.25	2	353
09:04:46	30.75	30.80	30.75	+0.25	4	351
09:04:45	30.75	30.80	30.80	+0.30	1	347
09:04:40	30.75	30.80	30.80	+0.30	1	346
09:04:33	30.80	30.85	30.80	+0.30	2	345
09:04:32	30.75	30.90	30.75	+0.25	3	343
09:04:32	30.75	30.85	30.90	+0.40	12	340
09:04:32	30.75	30.85	30.85	+0.35	8	328
09:04:24	30.80	30.85	30.80	+0.30	1	320
09:04:24	30.80	30.85	30.85	+0.35	3	319
09:04:16	30.80	30.90	30.80	+0.30	14	316
09:04:16	30.85	30.90	30.85	+0.35	3	302
09:04:16	30.85	30.95	30.85	+0.35	1	299
09:04:16	30.80	30.85	30.90	+0.40	53	298
09:04:16	30.80	30.85	30.85	+0.35	16	245
09:03:48	30.80	30.85	30.85	+0.35	20	229
09:03:33	30.80	30.85	30.80	+0.30	1	209
09:03:30	30.75	30.80	30.80	+0.30	2	208
09:03:29	30.75	30.80	30.80	+0.30	2	206
09:03:28	30.80	30.85	30.80	+0.30	1	204
09:03:28	30.80	30.85	30.80	+0.30	1	203
09:03:27	30.80	30.85	30.80	+0.30	1	202
09:03:17	30.80	30.85	30.80	+0.30	1	201
09:03:14	30.80	30.85	30.80	+0.30	2	200
09:03:12	30.75	30.80	30.80	+0.30	15	198
09:03:12	30.70	30.75	30.75	+0.25	1	183
09:02:53	30.65	30.75	30.80	+0.30	9	182
09:02:53	30.65	30.75	30.75	+0.25	11	173
09:02:53	30.70	30.75	30.70	+0.20	8	162
09:02:53	30.70	30.75	30.70	+0.20	1	154
09:02:12	30.70	30.75	30.70	+0.20	6	153
09:02:12	30.70	30.75	30.70	+0.20	2	147
09:02:01	30.70	30.75	30.70	+0.20	11	145
09:02:01	30.70	30.80	30.70	+0.20	1	134
09:01:57	30.75	30.80	30.75	+0.25	2	133
09:01:57	30.70	30.75	30.80	+0.30	9	131
09:01:57	30.70	30.75	30.75	+0.25	11	122
09:01:26	30.70	30.75	30.70	+0.20	3	111
09:01:23	30.70	30.75	30.75	+0.25	1	108
09:01:18	30.70	30.75	30.70	+0.20	1	107
09:01:07	30.70	30.80	30.70	+0.20	1	106
09:01:06	30.70	30.75	30.75	+0.25	12	105
09:00:54	30.70	30.75	30.75	+0.25	2	93
09:00:53	30.70	30.75	30.75	+0.25	1	91
09:00:37	30.65	30.75	30.75	+0.25	3	90
09:00:35	30.60	30.70	30.70	+0.20	13	87
09:00:26	30.60	30.70	30.70	+0.20	1	74
09:00:18	30.55	30.65	30.65	+0.15	1	73
09:00:18	30.55	30.65	30.65	+0.15	2	72
09:00:17	30.55	30.65	30.65	+0.15	1	70
09:00:17	30.55	30.65	30.65	+0.15	1	69
09:00:17	--	--	30.60	+0.10	68	68

　

其他人也逛...

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

Apple Pencil Pro

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

AirPods 4 主動式降噪款

App Store 卡 $ 6000 - 數位序號

揪愛儲值-儲值5,000元送50加碼金

PChome 購物儲值100,000元

Apple Watch SE GPS 40 mm 星光鋁製錶殼

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

麥當勞大麥克即享券

MyCard 2000點虛擬點數卡

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

【Nintendo 任天堂】Switch 超級瑪利歐派對空前盛會中文版

PChome 購物儲值50, 000元

PChome 購物儲值3,000元

央行打炒房效應顯現 12月房地合...

【台股盤中】漲逾250點資金快...

我的自選股

即時重大訊息

‧日月光投控ADR13日下跌0.35美元...
‧中華電信ADR13日上漲0.30美元漲...
‧【能源盤後】揚升☆

加密貨幣

比特幣BTC	95008.82	519.93	0.55%
以太幣ETH	3164.99	-101.11	-3.10%
瑞波幣XRP	2.54	0.03	1.34%
比特幣現金BCH	430.59	-17.25	-3.85%
萊特幣LTC	99.54	-2.81	-2.75%
卡達幣ADA	0.953645	-0.01	-1.54%
波場幣TRX	0.223592	-0.01	-4.21%
恆星幣XLM	0.421339	0.00	-0.29%

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。