最新今彩539第111157期開獎熱門[公告] 台開:未於111/06/30前召開111年度股東常會

更新報價

華晶科 (3059) 光電業上市

32.35 ▼-2.20 -6.37% 1.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	3,663	32.30	56	32.35	15	34.05	34.95	32.20	34.55

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	32.30	32.35	32.35	-2.20	26	3663
13:30:00	32.30	32.35	32.35	-2.20	232	3637
13:24:57	32.30	32.35	32.35	-2.20	3	3405
13:24:56	32.35	32.40	32.35	-2.20	1	3402
13:24:54	32.35	32.40	32.35	-2.20	2	3401
13:24:51	32.30	32.40	32.30	-2.25	1	3399
13:24:50	32.35	32.40	32.35	-2.20	1	3398
13:24:45	32.30	32.40	32.30	-2.25	1	3397
13:24:44	32.30	32.40	32.30	-2.25	2	3396
13:24:43	32.35	32.40	32.35	-2.20	1	3394
13:24:42	32.35	32.40	32.35	-2.20	3	3393
13:24:41	32.35	32.40	32.40	-2.15	1	3390
13:24:40	32.35	32.40	32.35	-2.20	1	3389
13:24:29	32.30	32.40	32.30	-2.25	5	3388
13:24:28	32.30	32.40	32.30	-2.25	1	3383
13:24:28	32.30	32.40	32.30	-2.25	1	3382
13:24:27	32.30	32.40	32.40	-2.15	1	3381
13:24:22	32.30	32.40	32.30	-2.25	2	3380
13:24:12	32.30	32.40	32.30	-2.25	2	3378
13:24:10	32.35	32.40	32.35	-2.20	1	3376
13:24:10	32.35	32.40	32.35	-2.20	1	3375
13:24:07	32.35	32.40	32.35	-2.20	2	3374
13:24:02	32.35	32.40	32.35	-2.20	1	3372
13:24:01	32.35	32.40	32.35	-2.20	5	3371
13:24:01	32.35	32.40	32.40	-2.15	1	3366
13:23:58	32.35	32.40	32.35	-2.20	1	3365
13:23:57	32.35	32.40	32.35	-2.20	1	3364
13:23:51	32.30	32.40	32.40	-2.15	1	3363
13:23:51	32.30	32.35	32.35	-2.20	1	3362
13:23:51	32.35	32.40	32.35	-2.20	1	3361
13:23:49	32.35	32.40	32.35	-2.20	2	3360
13:23:46	32.35	32.40	32.35	-2.20	1	3358
13:23:16	32.30	32.45	32.30	-2.25	1	3357
13:23:09	32.30	32.45	32.45	-2.10	1	3356
13:22:50	32.30	32.45	32.45	-2.10	1	3355
13:22:49	32.30	32.35	32.35	-2.20	1	3354
13:22:35	32.30	32.35	32.35	-2.20	1	3353
13:22:35	32.30	32.35	32.35	-2.20	1	3352
13:22:27	32.30	32.35	32.35	-2.20	1	3351
13:22:25	32.30	32.40	32.40	-2.15	1	3350
13:22:25	32.30	32.40	32.40	-2.15	5	3349
13:22:20	32.30	32.35	32.35	-2.20	1	3344
13:22:20	32.35	32.40	32.35	-2.20	1	3343
13:22:07	32.30	32.40	32.30	-2.25	1	3342
13:22:07	32.30	32.40	32.30	-2.25	2	3341
13:22:01	32.30	32.40	32.30	-2.25	1	3339
13:21:53	32.30	32.40	32.40	-2.15	1	3338
13:21:42	32.30	32.40	32.40	-2.15	1	3337
13:21:42	32.30	32.35	32.35	-2.20	1	3336
13:21:42	32.30	32.40	32.30	-2.25	2	3335
13:21:37	32.30	32.40	32.30	-2.25	1	3333
13:21:31	32.30	32.40	32.30	-2.25	1	3332
13:21:30	32.30	32.45	32.30	-2.25	6	3331
13:21:28	32.30	32.45	32.30	-2.25	10	3325
13:21:27	32.30	32.35	32.35	-2.20	4	3315
13:21:17	32.30	32.35	32.30	-2.25	1	3311
13:21:16	32.30	32.35	32.35	-2.20	1	3310
13:21:15	32.35	32.45	32.35	-2.20	10	3309
13:21:14	32.35	32.40	32.40	-2.15	3	3299
13:21:13	32.35	32.40	32.40	-2.15	4	3296
13:21:13	32.35	32.40	32.40	-2.15	5	3292
13:21:07	32.35	32.40	32.35	-2.20	1	3287
13:21:02	32.35	32.40	32.35	-2.20	3	3286
13:20:56	32.35	32.40	32.40	-2.15	1	3283
13:20:55	32.35	32.40	32.35	-2.20	1	3282
13:20:53	32.35	32.40	32.40	-2.15	5	3281
13:20:34	32.40	32.45	32.40	-2.15	3	3276
13:20:33	32.40	32.45	32.45	-2.10	1	3273
13:20:32	32.40	32.45	32.40	-2.15	1	3272
13:20:19	32.40	32.45	32.40	-2.15	1	3271
13:20:18	32.40	32.45	32.40	-2.15	10	3270
13:20:17	32.40	32.45	32.40	-2.15	1	3260
13:20:10	32.40	32.45	32.40	-2.15	5	3259
13:20:09	32.40	32.45	32.40	-2.15	1	3254
13:20:01	32.40	32.45	32.40	-2.15	2	3253
13:19:45	32.40	32.45	32.40	-2.15	1	3251
13:19:27	32.40	32.45	32.40	-2.15	1	3250
13:19:26	32.40	32.45	32.40	-2.15	1	3249
13:18:54	32.40	32.45	32.40	-2.15	1	3248
13:18:52	32.40	32.45	32.45	-2.10	3	3247
13:18:51	32.40	32.45	32.45	-2.10	1	3244
13:18:37	32.40	32.45	32.40	-2.15	1	3243
13:18:34	32.40	32.45	32.45	-2.10	1	3242
13:18:32	32.40	32.45	32.40	-2.15	1	3241
13:17:46	32.40	32.45	32.45	-2.10	10	3240
13:17:43	32.40	32.45	32.40	-2.15	1	3230
13:17:19	32.40	32.45	32.45	-2.10	1	3229
13:17:15	32.40	32.45	32.45	-2.10	1	3228
13:17:15	32.40	32.45	32.40	-2.15	1	3227
13:16:40	32.40	32.50	32.50	-2.05	3	3226
13:16:37	32.40	32.50	32.40	-2.15	1	3223
13:16:25	32.40	32.50	32.40	-2.15	1	3222
13:16:04	32.40	32.50	32.50	-2.05	1	3221
13:16:03	32.40	32.50	32.40	-2.15	2	3220
13:15:45	32.40	32.50	32.40	-2.15	2	3218
13:15:44	32.40	32.50	32.40	-2.15	1	3216
13:15:19	32.40	32.55	32.40	-2.15	1	3215
13:15:13	32.40	32.50	32.50	-2.05	8	3214
13:15:13	32.40	32.45	32.45	-2.10	20	3206
13:15:10	32.35	32.40	32.40	-2.15	1	3186
13:15:10	32.35	32.40	32.40	-2.15	2	3185
13:15:07	32.30	32.40	32.40	-2.15	1	3183
13:15:07	32.35	32.45	32.35	-2.20	1	3182
13:14:59	32.35	32.40	32.40	-2.15	5	3181
13:14:51	32.30	32.45	32.45	-2.10	1	3176
13:14:45	32.25	32.40	32.40	-2.15	3	3175
13:14:44	32.35	32.45	32.20	-2.35	5	3172
13:14:44	32.35	32.45	32.25	-2.30	3	3167
13:14:44	32.35	32.45	32.30	-2.25	11	3164
13:14:44	32.35	32.45	32.35	-2.20	21	3153
13:14:43	32.35	32.45	32.45	-2.10	1	3132
13:14:41	32.35	32.40	32.40	-2.15	10	3131
13:14:19	32.35	32.45	32.45	-2.10	2	3121
13:14:18	32.40	32.45	32.40	-2.15	1	3119
13:14:06	32.40	32.50	32.40	-2.15	2	3118
13:13:56	32.35	32.40	32.40	-2.15	7	3116
13:13:56	32.35	32.40	32.40	-2.15	1	3109
13:13:49	32.35	32.40	32.40	-2.15	1	3108
13:13:49	32.40	32.50	32.40	-2.15	4	3107
13:13:48	32.40	32.50	32.40	-2.15	4	3103
13:13:35	32.40	32.50	32.40	-2.15	4	3099
13:13:29	32.45	32.50	32.40	-2.15	1	3095
13:13:29	32.45	32.50	32.45	-2.10	1	3094
13:13:28	32.45	32.50	32.45	-2.10	10	3093
13:13:01	32.50	32.55	32.50	-2.05	12	3083
13:13:00	32.50	32.55	32.50	-2.05	8	3071
13:12:59	32.50	32.55	32.50	-2.05	1	3063
13:12:55	32.50	32.55	32.50	-2.05	3	3062
13:12:50	32.50	32.55	32.55	-2.00	1	3059
13:12:43	32.50	32.55	32.55	-2.00	1	3058
13:12:29	32.50	32.55	32.55	-2.00	1	3057
13:12:28	32.50	32.55	32.50	-2.05	7	3056
13:12:27	32.50	32.55	32.55	-2.00	4	3049
13:12:23	32.50	32.55	32.50	-2.05	1	3045
13:12:19	32.50	32.55	32.50	-2.05	4	3044
13:12:19	32.50	32.55	32.50	-2.05	1	3040
13:12:07	32.50	32.55	32.55	-2.00	1	3039
13:11:57	32.50	32.55	32.55	-2.00	1	3038
13:11:50	32.50	32.55	32.50	-2.05	1	3037
13:11:47	32.50	32.55	32.55	-2.00	1	3036
13:11:39	32.50	32.55	32.55	-2.00	1	3035
13:11:35	32.55	32.60	32.55	-2.00	4	3034
13:11:22	32.55	32.60	32.55	-2.00	2	3030
13:11:18	32.55	32.60	32.50	-2.05	1	3028
13:11:18	32.55	32.60	32.55	-2.00	4	3027
13:11:09	32.55	32.60	32.55	-2.00	5	3023
13:10:40	32.55	32.60	32.55	-2.00	1	3018
13:10:30	32.55	32.60	32.55	-2.00	2	3017
13:10:16	32.55	32.60	32.55	-2.00	3	3015
13:09:48	32.50	32.60	32.50	-2.05	1	3012
13:09:38	32.55	32.60	32.50	-2.05	1	3011
13:09:38	32.55	32.60	32.55	-2.00	1	3010
13:09:33	32.55	32.60	32.55	-2.00	1	3009
13:09:22	32.50	32.55	32.55	-2.00	1	3008
13:09:13	32.50	32.55	32.55	-2.00	2	3007
13:09:12	32.50	32.60	32.50	-2.05	5	3005
13:09:08	32.50	32.55	32.55	-2.00	14	3000
13:09:08	32.50	32.55	32.55	-2.00	1	2986
13:08:51	32.50	32.55	32.55	-2.00	2	2985
13:08:51	32.50	32.55	32.55	-2.00	3	2983
13:08:51	32.55	32.60	32.55	-2.00	5	2980
13:08:48	32.55	32.60	32.55	-2.00	4	2975
13:08:24	32.55	32.60	32.55	-2.00	10	2971
13:08:24	32.55	32.60	32.55	-2.00	1	2961
13:08:12	32.55	32.60	32.55	-2.00	2	2960
13:08:09	32.60	32.65	32.55	-2.00	4	2958
13:08:09	32.60	32.65	32.60	-1.95	1	2954
13:08:07	32.60	32.65	32.60	-1.95	2	2953
13:08:01	32.60	32.65	32.60	-1.95	1	2951
13:07:53	32.55	32.60	32.60	-1.95	3	2950
13:07:51	32.60	32.65	32.60	-1.95	3	2947
13:07:48	32.60	32.65	32.60	-1.95	1	2944
13:07:28	32.60	32.65	32.60	-1.95	5	2943
13:07:19	32.60	32.65	32.60	-1.95	5	2938
13:06:52	32.60	32.65	32.60	-1.95	2	2933
13:06:37	32.60	32.65	32.65	-1.90	1	2931
13:06:16	32.55	32.65	32.65	-1.90	2	2930
13:06:09	32.60	32.65	32.60	-1.95	9	2928
13:06:05	32.60	32.65	32.65	-1.90	3	2919
13:05:51	32.60	32.65	32.65	-1.90	1	2916
13:05:31	32.60	32.65	32.65	-1.90	1	2915
13:05:26	32.60	32.65	32.60	-1.95	4	2914
13:05:26	32.60	32.65	32.65	-1.90	3	2910
13:05:26	32.65	32.70	32.65	-1.90	6	2907
13:05:02	32.65	32.70	32.65	-1.90	4	2901
13:04:28	32.70	32.75	32.70	-1.85	2	2897
13:04:17	32.70	32.75	32.70	-1.85	1	2895
13:04:07	32.70	32.75	32.70	-1.85	4	2894
13:03:42	32.70	32.75	32.70	-1.85	1	2890
13:03:32	32.70	32.75	32.70	-1.85	1	2889
13:03:11	32.70	32.75	32.70	-1.85	1	2888
13:02:35	32.70	32.75	32.70	-1.85	2	2887
13:02:18	32.70	32.75	32.75	-1.80	1	2885
13:02:14	32.70	32.75	32.70	-1.85	1	2884
13:01:39	32.75	32.80	32.75	-1.80	10	2883
13:01:34	32.75	32.80	32.75	-1.80	1	2873
13:01:20	32.75	32.80	32.75	-1.80	1	2872
13:01:13	32.65	32.75	32.75	-1.80	5	2871
13:01:11	32.65	32.75	32.65	-1.90	1	2866
13:01:07	32.60	32.70	32.70	-1.85	5	2865
13:01:07	32.60	32.70	32.70	-1.85	7	2860
13:00:48	32.60	32.70	32.60	-1.95	2	2853
13:00:47	32.60	32.65	32.65	-1.90	2	2851
13:00:47	32.60	32.65	32.65	-1.90	1	2849
13:00:42	32.60	32.70	32.60	-1.95	5	2848
13:00:36	32.65	32.70	32.60	-1.95	3	2843
13:00:36	32.65	32.70	32.65	-1.90	2	2840
13:00:07	32.60	32.70	32.60	-1.95	1	2838
13:00:00	32.60	32.70	32.60	-1.95	6	2837
12:59:56	32.60	32.70	32.60	-1.95	1	2831
12:59:47	32.60	32.65	32.65	-1.90	1	2830
12:59:40	32.60	32.65	32.65	-1.90	2	2829
12:59:40	32.65	32.70	32.65	-1.90	4	2827
12:59:34	32.65	32.70	32.70	-1.85	1	2823
12:59:30	32.65	32.70	32.65	-1.90	15	2822
12:59:18	32.65	32.70	32.70	-1.85	1	2807
12:59:14	32.65	32.70	32.65	-1.90	8	2806
12:59:04	32.65	32.70	32.65	-1.90	1	2798
12:58:58	32.65	32.70	32.65	-1.90	11	2797
12:58:58	32.65	32.70	32.65	-1.90	14	2786
12:58:47	32.65	32.70	32.65	-1.90	5	2772
12:58:40	32.65	32.70	32.65	-1.90	1	2767
12:58:03	32.65	32.75	32.65	-1.90	3	2766
12:58:03	32.70	32.75	32.65	-1.90	31	2763
12:58:03	32.70	32.75	32.70	-1.85	4	2732
12:57:56	32.70	32.75	32.70	-1.85	2	2728
12:57:43	32.70	32.75	32.70	-1.85	1	2726
12:56:39	32.70	32.75	32.70	-1.85	1	2725
12:56:30	32.65	32.70	32.70	-1.85	1	2724
12:56:29	32.70	32.75	32.70	-1.85	10	2723
12:56:09	32.70	32.75	32.70	-1.85	1	2713
12:55:22	32.65	32.70	32.70	-1.85	1	2712
12:55:22	32.70	32.80	32.70	-1.85	5	2711
12:55:14	32.70	32.85	32.70	-1.85	1	2706
12:54:50	32.70	32.90	32.70	-1.85	1	2705
12:54:35	32.65	32.90	32.65	-1.90	3	2704
12:54:29	32.70	32.90	32.70	-1.85	15	2701
12:54:26	32.75	32.90	32.75	-1.80	15	2686
12:54:24	32.75	32.80	32.75	-1.80	7	2671
12:54:24	32.80	32.90	32.80	-1.75	2	2664
12:54:24	32.80	32.90	32.80	-1.75	15	2662
12:54:24	32.85	32.90	32.85	-1.70	1	2647
12:54:24	32.85	32.90	32.85	-1.70	1	2646
12:53:31	32.85	32.90	32.85	-1.70	2	2645
12:53:00	32.85	32.90	32.90	-1.65	1	2643
12:52:50	32.85	32.90	32.90	-1.65	1	2642
12:52:44	32.80	32.85	32.85	-1.70	4	2641
12:52:32	32.80	32.85	32.80	-1.75	5	2637
12:52:17	32.85	32.90	32.85	-1.70	1	2632
12:51:52	32.85	32.90	32.85	-1.70	5	2631
12:51:51	32.85	32.90	32.85	-1.70	1	2626
12:51:35	32.85	32.90	32.90	-1.65	1	2625
12:51:34	32.85	32.90	32.85	-1.70	1	2624
12:51:30	32.80	32.85	32.85	-1.70	3	2623
12:51:29	32.80	32.85	32.85	-1.70	1	2620
12:51:22	32.80	32.85	32.85	-1.70	1	2619
12:51:03	32.80	32.85	32.85	-1.70	1	2618
12:49:56	32.75	32.80	32.80	-1.75	4	2617
12:49:16	32.80	32.85	32.80	-1.75	2	2613
12:48:59	32.80	32.85	32.80	-1.75	1	2611
12:48:51	32.80	32.85	32.80	-1.75	1	2610
12:48:29	32.80	32.85	32.85	-1.70	1	2609
12:48:25	32.80	32.85	32.80	-1.75	1	2608
12:48:20	32.80	32.85	32.80	-1.75	1	2607
12:47:53	32.80	32.85	32.85	-1.70	1	2606
12:47:48	32.80	32.85	32.80	-1.75	1	2605
12:47:10	32.80	32.85	32.80	-1.75	1	2604
12:46:45	32.80	32.85	32.85	-1.70	1	2603
12:46:44	32.80	32.85	32.80	-1.75	5	2602
12:46:16	32.80	32.85	32.80	-1.75	1	2597
12:44:52	32.75	32.85	32.85	-1.70	1	2596
12:43:50	32.70	32.80	32.80	-1.75	1	2595
12:43:46	32.70	32.80	32.80	-1.75	1	2594
12:43:36	32.70	32.75	32.75	-1.80	4	2593
12:43:32	32.70	32.75	32.75	-1.80	1	2589
12:43:21	32.70	32.75	32.75	-1.80	3	2588
12:42:58	32.75	32.80	32.70	-1.85	4	2585
12:42:58	32.75	32.80	32.75	-1.80	1	2581
12:42:19	32.70	32.75	32.75	-1.80	2	2580
12:42:17	32.70	32.75	32.75	-1.80	1	2578
12:42:15	32.70	32.75	32.75	-1.80	3	2577
12:42:15	32.70	32.75	32.75	-1.80	7	2574
12:41:35	32.70	32.75	32.75	-1.80	9	2567
12:41:35	32.70	32.75	32.75	-1.80	1	2558
12:41:25	32.70	32.80	32.80	-1.75	1	2557
12:41:19	32.70	32.75	32.75	-1.80	3	2556
12:41:19	32.75	32.80	32.75	-1.80	7	2553
12:39:32	32.75	32.80	32.80	-1.75	3	2546
12:39:06	32.80	32.90	32.80	-1.75	8	2543
12:39:00	32.85	32.90	32.85	-1.70	2	2535
12:37:57	32.80	32.85	32.85	-1.70	3	2533
12:37:17	32.85	32.90	32.85	-1.70	9	2530
12:37:07	32.85	32.90	32.85	-1.70	1	2521
12:36:31	32.85	32.90	32.85	-1.70	1	2520
12:36:24	32.85	32.90	32.85	-1.70	1	2519
12:35:56	32.85	32.90	32.90	-1.65	2	2518
12:35:49	32.85	32.90	32.90	-1.65	1	2516
12:35:14	32.85	32.90	32.85	-1.70	1	2515
12:35:14	32.85	32.90	32.85	-1.70	1	2514
12:35:14	32.85	32.90	32.85	-1.70	1	2513
12:34:47	32.85	32.90	32.85	-1.70	3	2512
12:34:42	32.85	32.90	32.90	-1.65	3	2509
12:34:10	32.85	32.90	32.90	-1.65	1	2506
12:33:48	32.85	32.90	32.90	-1.65	1	2505
12:33:23	32.85	32.95	32.95	-1.60	1	2504
12:33:23	32.85	32.95	32.95	-1.60	4	2503
12:33:02	32.85	32.95	32.95	-1.60	3	2499
12:33:01	32.85	32.95	32.95	-1.60	2	2496
12:32:56	32.90	32.95	32.90	-1.65	1	2494
12:32:47	32.85	32.95	32.95	-1.60	1	2493
12:32:38	32.85	32.95	32.95	-1.60	1	2492
12:30:52	32.90	32.95	32.95	-1.60	7	2491
12:30:52	32.85	32.90	32.90	-1.65	12	2484
12:30:52	32.75	32.85	32.85	-1.70	9	2472
12:30:52	32.75	32.85	32.85	-1.70	24	2463
12:30:51	32.70	32.80	32.80	-1.75	1	2439
12:30:51	32.70	32.80	32.80	-1.75	2	2438
12:30:44	32.70	32.75	32.75	-1.80	1	2436
12:29:58	32.65	32.70	32.70	-1.85	1	2435
12:29:28	32.70	32.80	32.70	-1.85	2	2434
12:29:21	32.70	32.75	32.75	-1.80	16	2432
12:29:19	32.65	32.70	32.70	-1.85	2	2416
12:29:19	32.65	32.70	32.70	-1.85	2	2414
12:29:16	32.65	32.70	32.70	-1.85	1	2412
12:29:16	32.70	32.75	32.70	-1.85	1	2411
12:29:12	32.65	32.70	32.70	-1.85	2	2410
12:29:12	32.65	32.75	32.75	-1.80	1	2408
12:29:12	32.65	32.75	32.65	-1.90	5	2407
12:29:04	32.65	32.70	32.70	-1.85	3	2402
12:29:04	32.70	32.75	32.70	-1.85	7	2399
12:28:59	32.70	32.75	32.70	-1.85	1	2392
12:28:58	32.70	32.75	32.70	-1.85	2	2391
12:28:52	32.70	32.75	32.70	-1.85	3	2389
12:28:52	32.70	32.75	32.70	-1.85	6	2386
12:28:43	32.70	32.75	32.75	-1.80	1	2380
12:28:35	32.70	32.75	32.75	-1.80	2	2379
12:28:15	32.70	32.75	32.75	-1.80	1	2377
12:28:15	32.70	32.75	32.75	-1.80	2	2376
12:28:15	32.75	32.85	32.75	-1.80	3	2374
12:27:55	32.75	32.85	32.75	-1.80	1	2371
12:27:50	32.75	32.85	32.75	-1.80	2	2370
12:27:47	32.80	32.85	32.80	-1.75	1	2368
12:27:14	32.75	32.80	32.80	-1.75	5	2367
12:27:14	32.70	32.75	32.75	-1.80	1	2362
12:26:42	32.75	32.80	32.75	-1.80	2	2361
12:26:37	32.75	32.80	32.80	-1.75	3	2359
12:26:05	32.70	32.80	32.80	-1.75	2	2356
12:25:57	32.75	32.80	32.75	-1.80	11	2354
12:25:44	32.80	32.85	32.80	-1.75	1	2343
12:25:38	32.80	32.85	32.80	-1.75	2	2342
12:25:30	32.80	32.85	32.80	-1.75	1	2340
12:25:16	32.80	32.85	32.75	-1.80	1	2339
12:25:16	32.80	32.85	32.80	-1.75	1	2338
12:25:08	32.75	32.80	32.80	-1.75	2	2337
12:25:04	32.80	32.85	32.80	-1.75	1	2335
12:25:03	32.75	32.80	32.80	-1.75	9	2334
12:24:52	32.75	32.80	32.80	-1.75	1	2325
12:24:40	32.75	32.80	32.80	-1.75	3	2324
12:24:06	32.80	32.85	32.80	-1.75	1	2321
12:23:58	32.80	32.85	32.80	-1.75	1	2320
12:23:47	32.80	32.85	32.80	-1.75	1	2319
12:23:32	32.80	32.85	32.85	-1.70	2	2318
12:22:46	32.80	32.85	32.85	-1.70	1	2316
12:22:37	32.85	32.90	32.85	-1.70	1	2315
12:22:31	32.85	32.90	32.85	-1.70	1	2314
12:22:08	32.85	32.90	32.90	-1.65	1	2313
12:21:16	32.90	32.95	32.90	-1.65	2	2312
12:20:51	32.85	32.90	32.90	-1.65	4	2310
12:20:51	32.85	32.90	32.90	-1.65	2	2306
12:20:41	32.80	32.90	32.90	-1.65	2	2304
12:19:51	32.70	32.80	32.80	-1.75	2	2302
12:18:47	32.75	32.90	32.75	-1.80	10	2300
12:18:36	32.80	32.90	32.80	-1.75	2	2290
12:18:18	32.75	32.80	32.80	-1.75	1	2288
12:18:10	32.75	32.80	32.80	-1.75	2	2287
12:18:06	32.75	32.80	32.80	-1.75	1	2285
12:18:06	32.80	32.90	32.80	-1.75	1	2284
12:17:46	32.80	32.90	32.80	-1.75	4	2283
12:17:26	32.85	32.90	32.85	-1.70	10	2279
12:17:11	32.90	32.95	32.90	-1.65	3	2269
12:17:03	32.85	32.90	32.90	-1.65	3	2266
12:16:44	32.90	32.95	32.90	-1.65	2	2263
12:16:34	32.90	32.95	32.90	-1.65	1	2261
12:16:20	32.90	32.95	32.90	-1.65	5	2260
12:15:50	32.95	33.00	32.95	-1.60	2	2255
12:15:50	32.95	33.00	32.95	-1.60	1	2253
12:15:42	33.00	33.05	33.00	-1.55	18	2252
12:15:41	33.00	33.05	33.00	-1.55	9	2234
12:15:41	33.00	33.05	33.00	-1.55	11	2225
12:15:41	33.00	33.05	33.00	-1.55	7	2214
12:15:41	33.00	33.05	33.00	-1.55	20	2207
12:15:19	33.00	33.05	33.05	-1.50	1	2187
12:15:12	33.00	33.05	33.00	-1.55	1	2186
12:15:08	33.00	33.05	33.00	-1.55	10	2185
12:14:26	33.00	33.10	33.00	-1.55	2	2175
12:14:05	33.00	33.10	33.00	-1.55	1	2173
12:14:03	33.05	33.10	33.05	-1.50	1	2172
12:13:56	33.05	33.10	33.05	-1.50	1	2171
12:13:56	33.05	33.10	33.05	-1.50	9	2170
12:13:56	33.05	33.10	33.05	-1.50	1	2161
12:13:53	33.05	33.10	33.05	-1.50	1	2160
12:13:30	33.05	33.10	33.05	-1.50	1	2159
12:13:13	33.05	33.10	33.05	-1.50	1	2158
12:13:11	33.05	33.10	33.05	-1.50	2	2157
12:13:00	33.05	33.10	33.05	-1.50	5	2155
12:12:55	33.05	33.10	33.05	-1.50	2	2150
12:12:41	33.05	33.10	33.05	-1.50	1	2148
12:12:26	33.00	33.05	33.05	-1.50	8	2147
12:12:26	33.05	33.10	33.05	-1.50	2	2139
12:12:23	33.05	33.10	33.05	-1.50	1	2137
12:12:01	33.00	33.10	33.00	-1.55	1	2136
12:11:56	33.00	33.10	33.00	-1.55	20	2135
12:11:45	33.00	33.10	33.10	-1.45	1	2115
12:11:44	33.00	33.05	33.05	-1.50	2	2114
12:11:44	33.05	33.15	33.05	-1.50	9	2112
12:11:44	33.05	33.15	33.05	-1.50	10	2103
12:11:43	33.10	33.15	33.10	-1.45	19	2093
12:11:13	33.15	33.25	33.15	-1.40	4	2074
12:11:13	33.15	33.25	33.15	-1.40	2	2070
12:11:01	33.15	33.25	33.15	-1.40	11	2068
12:11:01	33.15	33.25	33.15	-1.40	1	2057
12:09:52	33.15	33.30	33.15	-1.40	1	2056
12:09:50	33.20	33.30	33.20	-1.35	5	2055
12:09:50	33.20	33.30	33.20	-1.35	8	2050
12:09:37	33.25	33.30	33.25	-1.30	9	2042
12:09:29	33.30	33.35	33.30	-1.25	8	2033
12:09:29	33.30	33.35	33.30	-1.25	6	2025
12:08:52	33.35	33.40	33.35	-1.20	1	2019
12:07:48	33.35	33.40	33.35	-1.20	4	2018
12:07:48	33.35	33.40	33.35	-1.20	1	2014
12:07:48	33.40	33.45	33.40	-1.15	1	2013
12:07:26	33.40	33.45	33.40	-1.15	2	2012
12:07:00	33.40	33.45	33.45	-1.10	1	2010
12:06:48	33.35	33.40	33.40	-1.15	1	2009
12:06:41	33.35	33.40	33.40	-1.15	1	2008
12:06:24	33.35	33.40	33.40	-1.15	1	2007
12:06:16	33.35	33.40	33.40	-1.15	1	2006
12:06:10	33.35	33.40	33.40	-1.15	1	2005
12:05:41	33.35	33.40	33.40	-1.15	1	2004
12:03:56	33.35	33.45	33.45	-1.10	1	2003
12:03:38	33.35	33.40	33.40	-1.15	1	2002
12:02:57	33.35	33.45	33.35	-1.20	1	2001
12:02:53	33.35	33.40	33.40	-1.15	1	2000
12:02:26	33.25	33.35	33.35	-1.20	1	1999
12:02:26	33.25	33.35	33.35	-1.20	7	1998
12:02:26	33.25	33.30	33.30	-1.25	1	1991
12:02:26	33.25	33.30	33.30	-1.25	3	1990
12:01:10	33.20	33.25	33.25	-1.30	2	1987
11:59:43	33.20	33.25	33.25	-1.30	1	1985
11:57:16	33.25	33.30	33.25	-1.30	3	1984
11:57:03	33.25	33.30	33.30	-1.25	1	1981
11:56:22	33.25	33.30	33.25	-1.30	2	1980
11:55:59	33.25	33.30	33.30	-1.25	3	1978
11:55:06	33.30	33.35	33.30	-1.25	1	1975
11:54:50	33.30	33.35	33.30	-1.25	2	1974
11:54:44	33.30	33.35	33.30	-1.25	1	1972
11:53:24	33.30	33.35	33.35	-1.20	1	1971
11:52:50	33.35	33.40	33.35	-1.20	4	1970
11:52:49	33.35	33.40	33.35	-1.20	1	1966
11:51:17	33.30	33.35	33.35	-1.20	9	1965
11:49:02	33.30	33.35	33.35	-1.20	2	1956
11:48:47	33.30	33.40	33.40	-1.15	1	1954
11:48:47	33.30	33.40	33.40	-1.15	5	1953
11:47:54	33.30	33.40	33.40	-1.15	2	1948
11:47:03	33.40	33.45	33.40	-1.15	5	1946
11:47:03	33.30	33.40	33.40	-1.15	1	1941
11:46:43	33.40	33.45	33.40	-1.15	9	1940
11:46:36	33.30	33.40	33.40	-1.15	12	1931
11:46:28	33.30	33.40	33.30	-1.25	3	1919
11:46:24	33.30	33.35	33.35	-1.20	2	1916
11:46:08	33.20	33.30	33.30	-1.25	2	1914
11:45:20	33.20	33.30	33.30	-1.25	1	1912
11:44:42	33.15	33.30	33.30	-1.25	5	1911
11:44:42	33.15	33.30	33.30	-1.25	7	1906
11:44:05	33.20	33.30	33.20	-1.35	2	1899
11:43:51	33.15	33.25	33.15	-1.40	2	1897
11:43:49	33.20	33.25	33.20	-1.35	3	1895
11:43:49	33.20	33.30	33.20	-1.35	2	1892
11:43:49	33.20	33.30	33.20	-1.35	5	1890
11:43:49	33.20	33.30	33.20	-1.35	12	1885
11:43:49	33.20	33.30	33.20	-1.35	4	1873
11:43:45	33.25	33.30	33.25	-1.30	1	1869
11:43:10	33.20	33.30	33.20	-1.35	2	1868
11:42:37	33.20	33.35	33.20	-1.35	3	1866
11:41:50	33.25	33.40	33.25	-1.30	4	1863
11:40:45	33.25	33.40	33.25	-1.30	5	1859
11:40:45	33.25	33.40	33.25	-1.30	5	1854
11:40:45	33.30	33.40	33.30	-1.25	6	1849
11:40:20	33.30	33.35	33.35	-1.20	1	1843
11:38:55	33.35	33.40	33.35	-1.20	1	1842
11:38:29	33.30	33.35	33.35	-1.20	2	1841
11:38:06	33.30	33.35	33.30	-1.25	3	1839
11:38:04	33.30	33.35	33.35	-1.20	1	1836
11:37:45	33.30	33.40	33.30	-1.25	2	1835
11:37:45	33.30	33.40	33.30	-1.25	2	1833
11:37:38	33.30	33.40	33.30	-1.25	3	1831
11:37:33	33.30	33.40	33.30	-1.25	2	1828
11:37:33	33.35	33.40	33.35	-1.20	3	1826
11:37:28	33.35	33.45	33.35	-1.20	3	1823
11:37:28	33.40	33.45	33.40	-1.15	1	1820
11:37:28	33.35	33.40	33.40	-1.15	2	1819
11:37:25	33.40	33.45	33.40	-1.15	1	1817
11:37:25	33.35	33.40	33.40	-1.15	2	1816
11:37:04	33.40	33.45	33.40	-1.15	5	1814
11:35:35	33.35	33.45	33.45	-1.10	1	1809
11:34:55	33.30	33.45	33.45	-1.10	1	1808
11:34:35	33.25	33.40	33.40	-1.15	2	1807
11:34:24	33.25	33.35	33.35	-1.20	6	1805
11:33:18	33.20	33.30	33.30	-1.25	8	1799
11:32:50	33.25	33.35	33.25	-1.30	2	1791
11:32:29	33.30	33.35	33.30	-1.25	1	1789
11:32:24	33.30	33.35	33.30	-1.25	1	1788
11:32:05	33.30	33.35	33.30	-1.25	1	1787
11:31:37	33.25	33.30	33.30	-1.25	16	1786
11:31:23	33.20	33.30	33.20	-1.35	1	1770
11:30:55	33.20	33.25	33.25	-1.30	2	1769
11:30:55	33.25	33.30	33.25	-1.30	3	1767
11:30:37	33.25	33.30	33.30	-1.25	1	1764
11:30:36	33.25	33.30	33.25	-1.30	2	1763
11:30:03	33.25	33.30	33.25	-1.30	5	1761
11:29:58	33.25	33.30	33.25	-1.30	1	1756
11:29:46	33.25	33.30	33.25	-1.30	1	1755
11:29:46	33.25	33.30	33.25	-1.30	2	1754
11:28:34	33.25	33.35	33.25	-1.30	1	1752
11:28:18	33.30	33.35	33.30	-1.25	1	1751
11:28:03	33.30	33.40	33.30	-1.25	11	1750
11:27:55	33.35	33.40	33.35	-1.20	1	1739
11:27:51	33.35	33.40	33.40	-1.15	2	1738
11:27:27	33.35	33.45	33.35	-1.20	1	1736
11:27:05	33.35	33.40	33.40	-1.15	4	1735
11:27:03	33.40	33.45	33.40	-1.15	3	1731
11:26:34	33.40	33.45	33.40	-1.15	1	1728
11:26:06	33.40	33.45	33.45	-1.10	5	1727
11:24:15	33.40	33.45	33.45	-1.10	5	1722
11:24:14	33.40	33.45	33.40	-1.15	10	1717
11:23:35	33.40	33.45	33.40	-1.15	2	1707
11:22:53	33.35	33.40	33.40	-1.15	2	1705
11:22:52	33.35	33.40	33.40	-1.15	5	1703
11:22:45	33.35	33.40	33.40	-1.15	2	1698
11:22:35	33.35	33.40	33.40	-1.15	1	1696
11:22:32	33.35	33.40	33.35	-1.20	1	1695
11:20:21	33.30	33.40	33.40	-1.15	1	1694
11:19:45	33.30	33.40	33.30	-1.25	1	1693
11:19:25	33.30	33.40	33.30	-1.25	8	1692
11:18:12	33.30	33.45	33.30	-1.25	2	1684
11:18:09	33.30	33.45	33.45	-1.10	1	1682
11:18:08	33.30	33.45	33.30	-1.25	2	1681
11:17:37	33.30	33.45	33.30	-1.25	1	1679
11:16:37	33.30	33.45	33.30	-1.25	1	1678
11:15:29	33.30	33.40	33.40	-1.15	3	1677
11:15:25	33.30	33.40	33.30	-1.25	2	1674
11:14:21	33.45	33.50	33.45	-1.10	3	1672
11:14:21	33.30	33.45	33.45	-1.10	2	1669
11:13:34	33.35	33.45	33.45	-1.10	1	1667
11:13:33	33.30	33.40	33.40	-1.15	3	1666
11:13:19	33.30	33.40	33.40	-1.15	1	1663
11:13:19	33.30	33.35	33.35	-1.20	1	1662
11:13:19	33.30	33.35	33.35	-1.20	7	1661
11:13:19	33.30	33.35	33.35	-1.20	20	1654
11:12:10	33.30	33.35	33.30	-1.25	1	1634
11:12:06	33.30	33.35	33.30	-1.25	1	1633
11:11:45	33.25	33.40	33.25	-1.30	1	1632
11:11:45	33.35	33.45	33.30	-1.25	12	1631
11:11:45	33.35	33.45	33.35	-1.20	18	1619
11:11:22	33.40	33.45	33.40	-1.15	6	1601
11:11:22	33.40	33.45	33.40	-1.15	1	1595
11:10:44	33.35	33.40	33.40	-1.15	1	1594
11:10:36	33.40	33.45	33.40	-1.15	1	1593
11:10:10	33.35	33.40	33.40	-1.15	1	1592
11:10:02	33.35	33.40	33.40	-1.15	5	1591
11:10:02	33.35	33.40	33.40	-1.15	2	1586
11:09:36	33.40	33.45	33.40	-1.15	1	1584
11:08:34	33.35	33.40	33.40	-1.15	19	1583
11:08:34	33.40	33.50	33.40	-1.15	21	1564
11:08:27	33.40	33.50	33.40	-1.15	1	1543
11:08:21	33.40	33.50	33.50	-1.05	5	1542
11:08:06	33.40	33.50	33.40	-1.15	2	1537
11:08:03	33.40	33.50	33.40	-1.15	6	1535
11:07:57	33.40	33.50	33.40	-1.15	1	1529
11:07:48	33.40	33.45	33.45	-1.10	1	1528
11:07:41	33.40	33.45	33.45	-1.10	2	1527
11:07:41	33.40	33.45	33.40	-1.15	1	1525
11:07:39	33.40	33.50	33.40	-1.15	2	1524
11:07:24	33.40	33.50	33.40	-1.15	2	1522
11:06:58	33.45	33.50	33.45	-1.10	6	1520
11:06:58	33.45	33.50	33.45	-1.10	2	1514
11:06:58	33.45	33.50	33.45	-1.10	4	1512
11:06:51	33.50	33.55	33.50	-1.05	1	1508
11:06:51	33.50	33.55	33.50	-1.05	12	1507
11:05:55	33.55	33.60	33.55	-1.00	1	1495
11:05:37	33.50	33.60	33.50	-1.05	3	1494
11:04:57	33.55	33.60	33.55	-1.00	1	1491
11:04:02	33.55	33.65	33.50	-1.05	8	1490
11:04:02	33.55	33.65	33.55	-1.00	2	1482
11:03:56	33.55	33.65	33.55	-1.00	1	1480
11:02:01	33.50	33.65	33.65	-0.90	2	1479
11:01:45	33.60	33.70	33.60	-0.95	4	1477
11:01:44	33.60	33.70	33.60	-0.95	6	1473
11:01:08	33.65	33.70	33.65	-0.90	1	1467
11:01:08	33.65	33.70	33.65	-0.90	2	1466
10:59:22	33.65	33.75	33.65	-0.90	3	1464
10:59:19	33.70	33.75	33.70	-0.85	1	1461
10:58:29	33.65	33.70	33.70	-0.85	1	1460
10:58:20	33.60	33.70	33.70	-0.85	1	1459
10:56:48	33.60	33.70	33.70	-0.85	1	1458
10:56:20	33.60	33.70	33.70	-0.85	1	1457
10:56:10	33.60	33.70	33.70	-0.85	5	1456
10:56:05	33.60	33.70	33.70	-0.85	1	1451
10:55:18	33.60	33.70	33.60	-0.95	1	1450
10:55:18	33.60	33.70	33.60	-0.95	2	1449
10:55:18	33.50	33.60	33.60	-0.95	4	1447
10:55:01	33.55	33.60	33.55	-1.00	1	1443
10:54:52	33.55	33.60	33.60	-0.95	5	1442
10:53:48	33.50	33.55	33.55	-1.00	1	1437
10:53:43	33.50	33.55	33.50	-1.05	1	1436
10:52:51	33.50	33.55	33.45	-1.10	2	1435
10:52:51	33.50	33.55	33.50	-1.05	1	1433
10:52:42	33.50	33.55	33.50	-1.05	1	1432
10:52:38	33.50	33.55	33.50	-1.05	10	1431
10:52:04	33.50	33.55	33.50	-1.05	1	1421
10:51:34	33.50	33.60	33.50	-1.05	3	1420
10:51:34	33.50	33.60	33.50	-1.05	12	1417
10:51:20	33.50	33.60	33.50	-1.05	1	1405
10:51:17	33.50	33.60	33.50	-1.05	5	1404
10:51:08	33.50	33.60	33.50	-1.05	6	1399
10:51:08	33.50	33.60	33.50	-1.05	6	1393
10:51:07	33.50	33.60	33.50	-1.05	4	1387
10:50:59	33.50	33.60	33.50	-1.05	7	1383
10:50:59	33.50	33.60	33.50	-1.05	3	1376
10:50:50	33.55	33.60	33.55	-1.00	1	1373
10:50:42	33.60	33.70	33.55	-1.00	28	1372
10:50:42	33.60	33.70	33.60	-0.95	5	1344
10:50:00	33.60	33.70	33.60	-0.95	1	1339
10:49:59	33.60	33.70	33.60	-0.95	1	1338
10:49:47	33.60	33.70	33.60	-0.95	1	1337
10:49:41	33.60	33.70	33.60	-0.95	1	1336
10:49:00	33.65	33.70	33.65	-0.90	1	1335
10:48:26	33.65	33.70	33.65	-0.90	1	1334
10:48:12	33.60	33.65	33.65	-0.90	5	1333
10:48:01	33.60	33.65	33.60	-0.95	1	1328
10:47:47	33.60	33.65	33.60	-0.95	10	1327
10:47:22	33.60	33.65	33.60	-0.95	1	1317
10:47:16	33.60	33.65	33.60	-0.95	1	1316
10:46:00	33.55	33.60	33.60	-0.95	1	1315
10:45:32	33.55	33.60	33.60	-0.95	1	1314
10:45:08	33.55	33.60	33.60	-0.95	2	1313
10:44:53	33.55	33.70	33.55	-1.00	1	1311
10:44:38	33.55	33.70	33.55	-1.00	3	1310
10:44:18	33.60	33.75	33.60	-0.95	23	1307
10:44:06	33.65	33.75	33.65	-0.90	1	1284
10:44:05	33.60	33.65	33.65	-0.90	2	1283
10:43:47	33.65	33.75	33.65	-0.90	1	1281
10:43:47	33.65	33.80	33.65	-0.90	8	1280
10:43:47	33.65	33.80	33.65	-0.90	2	1272
10:43:45	33.70	33.80	33.70	-0.85	5	1270
10:43:36	33.70	33.80	33.65	-0.90	4	1265
10:43:36	33.70	33.80	33.70	-0.85	1	1261
10:43:05	33.70	33.80	33.70	-0.85	7	1260
10:43:05	33.70	33.80	33.70	-0.85	6	1253
10:42:55	33.75	33.80	33.75	-0.80	1	1247
10:42:50	33.75	33.80	33.75	-0.80	1	1246
10:41:56	33.70	33.80	33.80	-0.75	9	1245
10:41:53	33.75	33.80	33.75	-0.80	1	1236
10:41:02	33.75	33.80	33.75	-0.80	2	1235
10:41:02	33.75	33.80	33.75	-0.80	1	1233
10:40:46	33.75	33.80	33.75	-0.80	2	1232
10:40:35	33.75	33.80	33.75	-0.80	1	1230
10:39:37	33.75	33.80	33.75	-0.80	3	1229
10:39:30	33.70	33.75	33.75	-0.80	1	1226
10:38:50	33.75	33.80	33.75	-0.80	1	1225
10:38:31	33.75	33.80	33.75	-0.80	1	1224
10:38:12	33.75	33.80	33.75	-0.80	1	1223
10:37:35	33.70	33.80	33.70	-0.85	4	1222
10:37:20	33.65	33.75	33.75	-0.80	10	1218
10:37:11	33.65	33.75	33.65	-0.90	2	1208
10:37:07	33.65	33.75	33.65	-0.90	1	1206
10:37:04	33.65	33.70	33.70	-0.85	4	1205
10:36:43	33.65	33.70	33.70	-0.85	1	1201
10:36:23	33.65	33.75	33.65	-0.90	1	1200
10:36:10	33.60	33.65	33.65	-0.90	9	1199
10:36:10	33.65	33.75	33.65	-0.90	11	1190
10:36:09	33.65	33.75	33.65	-0.90	1	1179
10:36:02	33.70	33.75	33.70	-0.85	1	1178
10:36:00	33.65	33.70	33.70	-0.85	4	1177
10:35:58	33.65	33.70	33.65	-0.90	3	1173
10:35:55	33.65	33.70	33.70	-0.85	1	1170
10:35:51	33.70	33.75	33.70	-0.85	25	1169
10:35:26	33.75	33.80	33.75	-0.80	5	1144
10:35:25	33.75	33.80	33.75	-0.80	8	1139
10:35:21	33.75	33.80	33.75	-0.80	1	1131
10:35:03	33.75	33.80	33.75	-0.80	1	1130
10:34:52	33.80	33.85	33.80	-0.75	7	1129
10:34:28	33.85	33.90	33.85	-0.70	1	1122
10:34:13	33.85	33.90	33.80	-0.75	18	1121
10:34:13	33.85	33.90	33.85	-0.70	6	1103
10:34:06	33.85	33.90	33.90	-0.65	1	1097
10:34:04	33.85	33.90	33.85	-0.70	1	1096
10:33:54	33.80	33.90	33.80	-0.75	2	1095
10:33:42	33.85	33.90	33.85	-0.70	2	1093
10:33:19	33.85	33.90	33.85	-0.70	1	1091
10:33:14	33.85	33.90	33.85	-0.70	1	1090
10:32:58	33.85	33.90	33.85	-0.70	3	1089
10:32:56	33.85	33.90	33.85	-0.70	2	1086
10:32:39	33.85	33.90	33.85	-0.70	2	1084
10:32:20	33.85	33.90	33.85	-0.70	1	1082
10:31:52	33.90	33.95	33.90	-0.65	4	1081
10:31:13	33.90	33.95	33.90	-0.65	1	1077
10:30:55	33.90	33.95	33.90	-0.65	2	1076
10:30:25	33.90	33.95	33.90	-0.65	1	1074
10:30:15	33.90	33.95	33.90	-0.65	2	1073
10:30:09	33.90	33.95	33.95	-0.60	2	1071
10:30:09	33.90	33.95	33.90	-0.65	6	1069
10:29:41	33.90	33.95	34.00	-0.55	2	1063
10:29:41	33.90	33.95	33.95	-0.60	1	1061
10:29:26	33.90	34.00	33.90	-0.65	3	1060
10:29:07	33.90	34.05	33.90	-0.65	1	1057
10:29:06	33.95	34.05	33.90	-0.65	2	1056
10:29:06	33.95	34.05	33.95	-0.60	2	1054
10:28:59	34.00	34.05	34.00	-0.55	2	1052
10:28:59	34.00	34.05	34.00	-0.55	1	1050
10:28:59	34.00	34.05	34.00	-0.55	1	1049
10:28:59	34.00	34.05	34.00	-0.55	1	1048
10:28:58	34.00	34.05	34.00	-0.55	8	1047
10:28:58	34.00	34.05	34.00	-0.55	1	1039
10:28:58	34.00	34.05	34.00	-0.55	13	1038
10:28:58	34.00	34.05	34.00	-0.55	8	1025
10:28:58	34.00	34.05	34.00	-0.55	2	1017
10:28:30	34.00	34.10	34.00	-0.55	2	1015
10:28:29	34.05	34.10	34.05	-0.50	1	1013
10:28:29	34.00	34.05	34.05	-0.50	2	1012
10:28:06	34.00	34.10	34.00	-0.55	1	1010
10:27:51	34.05	34.10	34.05	-0.50	1	1009
10:27:07	34.05	34.10	34.05	-0.50	3	1008
10:27:06	34.05	34.20	34.05	-0.50	10	1005
10:26:56	34.05	34.20	34.05	-0.50	2	995
10:26:35	34.05	34.20	34.05	-0.50	1	993
10:26:35	34.05	34.20	34.05	-0.50	8	992
10:26:35	34.05	34.20	34.05	-0.50	8	984
10:26:35	34.10	34.20	34.10	-0.45	2	976
10:26:05	34.10	34.20	34.20	-0.35	1	974
10:25:57	34.10	34.20	34.10	-0.45	2	973
10:25:57	34.10	34.20	34.10	-0.45	11	971
10:25:56	34.10	34.25	34.10	-0.45	21	960
10:25:54	34.15	34.25	34.15	-0.40	3	939
10:25:54	34.15	34.25	34.15	-0.40	8	936
10:25:54	34.15	34.25	34.15	-0.40	9	928
10:24:33	34.15	34.25	34.15	-0.40	1	919
10:24:09	34.15	34.25	34.15	-0.40	1	918
10:24:02	34.20	34.25	34.20	-0.35	1	917
10:22:49	34.20	34.25	34.20	-0.35	2	916
10:22:49	34.25	34.30	34.25	-0.30	2	914
10:22:49	34.25	34.30	34.25	-0.30	1	912
10:22:49	34.25	34.30	34.25	-0.30	1	911
10:22:49	34.25	34.30	34.25	-0.30	1	910
10:22:49	34.25	34.35	34.25	-0.30	3	909
10:22:49	34.25	34.35	34.25	-0.30	2	906
10:22:17	34.20	34.35	34.20	-0.35	7	904
10:21:42	34.20	34.35	34.20	-0.35	8	897
10:21:17	34.25	34.35	34.25	-0.30	1	889
10:21:17	34.25	34.35	34.25	-0.30	4	888
10:21:17	34.25	34.35	34.25	-0.30	1	884
10:21:17	34.25	34.35	34.25	-0.30	6	883
10:21:10	34.30	34.45	34.30	-0.25	15	877
10:21:10	34.30	34.45	34.30	-0.25	11	862
10:21:10	34.30	34.45	34.30	-0.25	8	851
10:20:50	34.35	34.45	34.35	-0.20	9	843
10:18:31	34.35	34.40	34.40	-0.15	1	834
10:17:28	34.40	34.50	34.40	-0.15	9	833
10:17:17	34.45	34.50	34.45	-0.10	1	824
10:16:39	34.40	34.45	34.45	-0.10	1	823
10:16:21	34.40	34.45	34.40	-0.15	2	822
10:15:58	34.40	34.45	34.45	-0.10	1	820
10:15:50	34.40	34.45	34.45	-0.10	1	819
10:15:37	34.40	34.45	34.45	-0.10	4	818
10:15:37	34.40	34.45	34.45	-0.10	15	814
10:14:16	34.35	34.40	34.40	-0.15	2	799
10:13:42	34.30	34.35	34.35	-0.20	1	797
10:13:38	34.30	34.35	34.35	-0.20	1	796
10:13:27	34.30	34.35	34.30	-0.25	1	795
10:09:20	34.30	34.40	34.30	-0.25	3	794
10:09:20	34.35	34.40	34.35	-0.20	5	791
10:09:09	34.35	34.40	34.35	-0.20	1	786
10:09:09	34.40	34.45	34.40	-0.15	2	785
10:07:47	34.40	34.45	34.45	-0.10	1	783
10:07:38	34.35	34.40	34.45	-0.10	4	782
10:07:38	34.35	34.40	34.40	-0.15	1	778
10:07:08	34.30	34.35	34.35	-0.20	2	777
10:06:35	34.35	34.45	34.35	-0.20	1	775
10:05:02	34.30	34.45	34.25	-0.30	4	774
10:05:02	34.30	34.45	34.30	-0.25	21	770
10:04:06	34.30	34.45	34.30	-0.25	1	749
10:03:52	34.25	34.30	34.30	-0.25	1	748
10:03:48	34.25	34.30	34.30	-0.25	1	747
10:03:44	34.25	34.30	34.30	-0.25	1	746
10:02:54	34.30	34.45	34.30	-0.25	4	745
10:01:35	34.30	34.50	34.30	-0.25	1	741
10:01:13	34.30	34.50	34.30	-0.25	1	740
10:01:01	34.30	34.50	34.30	-0.25	1	739
10:00:41	34.35	34.50	34.35	-0.20	1	738
10:00:30	34.50	34.60	34.50	-0.05	10	737
10:00:27	34.40	34.60	34.40	-0.15	1	727
10:00:24	34.40	34.60	34.40	-0.15	1	726
10:00:02	34.40	34.60	34.40	-0.15	6	725
10:00:02	34.40	34.60	34.40	-0.15	2	719
10:00:02	34.45	34.60	34.45	-0.10	3	717
09:59:24	34.45	34.60	34.60	+0.05	1	714
09:56:17	34.50	34.60	34.50	-0.05	2	713
09:56:15	34.55	34.60	34.55	0	1	711
09:56:14	34.60	34.65	34.60	+0.05	6	710
09:55:23	34.65	34.70	34.65	+0.10	4	704
09:55:18	34.70	34.75	34.70	+0.15	1	700
09:53:14	34.60	34.75	34.75	+0.20	1	699
09:53:08	34.65	34.75	34.65	+0.10	1	698
09:53:06	34.70	34.75	34.70	+0.15	4	697
09:52:32	34.70	34.75	34.75	+0.20	1	693
09:51:54	34.70	34.75	34.75	+0.20	3	692
09:51:54	34.70	34.75	34.75	+0.20	8	689
09:51:54	34.70	34.75	34.75	+0.20	1	681
09:51:22	34.65	34.70	34.70	+0.15	2	680
09:51:01	34.55	34.60	34.60	+0.05	2	678
09:50:50	34.55	34.65	34.65	+0.10	5	676
09:50:41	34.50	34.60	34.60	+0.05	3	671
09:50:41	34.50	34.60	34.60	+0.05	9	668
09:50:36	34.50	34.60	34.60	+0.05	1	659
09:48:41	34.45	34.50	34.50	-0.05	6	658
09:48:12	34.50	34.55	34.50	-0.05	1	652
09:48:04	34.50	34.55	34.50	-0.05	1	651
09:46:37	34.55	34.60	34.55	0	5	650
09:46:21	34.55	34.60	34.55	0	1	645
09:44:50	34.50	34.55	34.55	0	5	644
09:44:19	34.55	34.60	34.55	0	2	639
09:43:15	34.50	34.60	34.60	+0.05	2	637
09:43:14	34.55	34.60	34.55	0	1	635
09:43:11	34.55	34.60	34.55	0	5	634
09:40:22	34.45	34.55	34.55	0	2	629
09:40:13	34.40	34.50	34.50	-0.05	10	627
09:39:47	34.35	34.50	34.35	-0.20	1	617
09:39:14	34.35	34.60	34.35	-0.20	2	616
09:38:43	34.35	34.60	34.30	-0.25	4	614
09:38:43	34.35	34.60	34.35	-0.20	6	610
09:37:44	34.30	34.60	34.30	-0.25	5	604
09:37:15	34.25	34.50	34.50	-0.05	2	599
09:36:56	34.35	34.50	34.30	-0.25	1	597
09:36:56	34.35	34.50	34.35	-0.20	1	596
09:36:47	34.45	34.50	34.45	-0.10	3	595
09:36:36	34.50	34.55	34.50	-0.05	8	592
09:36:36	34.50	34.55	34.50	-0.05	8	584
09:36:26	34.50	34.55	34.50	-0.05	2	576
09:36:26	34.50	34.55	34.50	-0.05	1	574
09:35:23	34.55	34.65	34.55	0	2	573
09:35:09	34.55	34.70	34.55	0	2	571
09:34:45	34.60	34.75	34.60	+0.05	1	569
09:34:45	34.60	34.75	34.60	+0.05	3	568
09:33:55	34.70	34.75	34.70	+0.15	2	565
09:33:21	34.55	34.70	34.70	+0.15	3	563
09:33:09	34.55	34.65	34.65	+0.10	10	560
09:32:44	34.50	34.55	34.55	0	1	550
09:32:14	34.50	34.55	34.55	0	1	549
09:32:13	34.50	34.60	34.60	+0.05	1	548
09:32:06	34.50	34.65	34.65	+0.10	3	547
09:32:04	34.55	34.65	34.55	0	5	544
09:31:50	34.60	34.65	34.60	+0.05	6	539
09:31:50	34.60	34.65	34.60	+0.05	7	533
09:31:37	34.60	34.65	34.60	+0.05	1	526
09:31:25	34.65	34.70	34.65	+0.10	15	525
09:31:06	34.70	34.75	34.70	+0.15	1	510
09:30:53	34.70	34.75	34.70	+0.15	1	509
09:30:44	34.70	34.75	34.70	+0.15	1	508
09:30:25	34.75	34.80	34.75	+0.20	11	507
09:30:16	34.80	34.90	34.80	+0.25	5	496
09:30:16	34.85	34.90	34.85	+0.30	2	491
09:30:05	34.80	34.85	34.85	+0.30	1	489
09:29:58	34.85	34.90	34.85	+0.30	7	488
09:29:47	34.85	34.95	34.85	+0.30	1	481
09:29:34	34.85	34.95	34.85	+0.30	1	480
09:28:15	34.85	34.95	34.85	+0.30	1	479
09:27:42	34.80	34.95	34.95	+0.40	1	478
09:27:34	34.85	34.95	34.85	+0.30	1	477
09:27:34	34.85	34.90	34.95	+0.40	2	476
09:27:34	34.85	34.90	34.90	+0.35	1	474
09:27:09	34.90	34.95	34.95	+0.40	5	473
09:25:55	34.90	34.95	34.95	+0.40	1	468
09:25:52	34.80	34.95	34.95	+0.40	1	467
09:25:51	34.80	34.90	34.90	+0.35	1	466
09:25:42	34.80	34.95	34.95	+0.40	5	465
09:25:30	34.90	34.95	34.85	+0.30	4	460
09:25:30	34.90	34.95	34.90	+0.35	1	456
09:25:30	34.90	34.95	34.90	+0.35	2	455
09:25:14	34.85	34.95	34.95	+0.40	1	453
09:24:46	34.85	34.90	34.90	+0.35	1	452
09:24:20	34.90	34.95	34.90	+0.35	1	451
09:24:16	34.90	34.95	34.90	+0.35	8	450
09:24:06	34.90	34.95	34.90	+0.35	1	442
09:23:50	34.95	35.00	34.95	+0.40	2	441
09:23:04	34.95	35.00	34.95	+0.40	2	439
09:22:43	34.95	35.00	34.95	+0.40	1	437
09:22:17	34.90	34.95	34.95	+0.40	1	436
09:21:51	34.90	35.00	34.90	+0.35	1	435
09:21:48	34.95	35.00	34.95	+0.40	1	434
09:21:02	34.85	34.95	34.95	+0.40	11	433
09:21:02	34.85	34.95	34.95	+0.40	4	422
09:20:55	34.85	34.95	34.95	+0.40	1	418
09:20:32	34.80	34.85	34.85	+0.30	1	417
09:20:29	34.75	34.85	34.85	+0.30	4	416
09:20:13	34.75	34.85	34.75	+0.20	1	412
09:20:13	34.75	34.80	34.80	+0.25	11	411
09:20:12	34.70	34.75	34.75	+0.20	9	400
09:19:39	34.70	34.75	34.70	+0.15	1	391
09:19:39	34.70	34.75	34.70	+0.15	2	390
09:19:38	34.70	34.75	34.70	+0.15	1	388
09:19:31	34.70	34.75	34.70	+0.15	2	387
09:19:03	34.70	34.75	34.70	+0.15	1	385
09:19:02	34.75	34.80	34.75	+0.20	1	384
09:18:58	34.75	34.80	34.75	+0.20	1	383
09:18:54	34.75	34.80	34.75	+0.20	1	382
09:18:40	34.70	34.75	34.75	+0.20	1	381
09:18:28	34.70	34.75	34.75	+0.20	1	380
09:18:14	34.70	34.75	34.70	+0.15	1	379
09:18:09	34.60	34.70	34.70	+0.15	1	378
09:18:00	34.60	34.75	34.60	+0.05	2	377
09:17:59	34.70	34.75	34.70	+0.15	1	375
09:17:55	34.70	34.75	34.70	+0.15	1	374
09:17:50	34.70	34.75	34.70	+0.15	1	373
09:17:48	34.70	34.75	34.75	+0.20	3	372
09:17:48	34.70	34.75	34.70	+0.15	2	369
09:17:13	34.70	34.75	34.70	+0.15	1	367
09:17:03	34.60	34.70	34.70	+0.15	1	366
09:17:02	34.60	34.70	34.70	+0.15	1	365
09:16:54	34.60	34.70	34.70	+0.15	3	364
09:16:35	34.60	34.70	34.70	+0.15	1	361
09:15:53	34.45	34.60	34.60	+0.05	2	360
09:15:53	34.45	34.60	34.60	+0.05	2	358
09:15:49	34.45	34.55	34.55	0	4	356
09:15:49	34.45	34.55	34.55	0	1	352
09:15:41	34.45	34.55	34.55	0	1	351
09:15:33	34.45	34.50	34.50	-0.05	5	350
09:15:28	34.45	34.50	34.45	-0.10	1	345
09:15:20	34.45	34.50	34.45	-0.10	1	344
09:15:01	34.40	34.45	34.45	-0.10	3	343
09:15:00	34.40	34.45	34.45	-0.10	1	340
09:15:00	34.40	34.45	34.45	-0.10	2	339
09:14:44	34.40	34.45	34.45	-0.10	3	337
09:14:27	34.40	34.45	34.45	-0.10	1	334
09:14:14	34.30	34.40	34.40	-0.15	2	333
09:13:56	34.20	34.30	34.30	-0.25	10	331
09:13:43	34.20	34.30	34.40	-0.15	1	321
09:13:43	34.20	34.30	34.30	-0.25	1	320
09:13:38	34.20	34.30	34.20	-0.35	1	319
09:13:37	34.20	34.30	34.30	-0.25	1	318
09:12:57	34.15	34.30	34.30	-0.25	1	317
09:12:56	34.20	34.30	34.20	-0.35	1	316
09:12:47	34.35	34.40	34.35	-0.20	1	315
09:11:42	34.20	34.30	34.30	-0.25	6	314
09:11:36	34.15	34.25	34.25	-0.30	9	308
09:11:19	34.15	34.25	34.25	-0.30	1	299
09:11:14	34.20	34.30	34.20	-0.35	4	298
09:11:14	34.20	34.30	34.20	-0.35	4	294
09:11:14	34.20	34.30	34.20	-0.35	1	290
09:11:00	34.25	34.30	34.25	-0.30	1	289
09:10:45	34.30	34.45	34.30	-0.25	1	288
09:10:22	34.35	34.45	34.35	-0.20	5	287
09:10:19	34.30	34.45	34.30	-0.25	1	282
09:09:18	34.20	34.45	34.45	-0.10	1	281
09:09:04	34.20	34.30	34.30	-0.25	1	280
09:08:45	34.25	34.45	34.25	-0.30	9	279
09:07:54	34.15	34.30	34.30	-0.25	10	270
09:07:31	34.15	34.30	34.15	-0.40	1	260
09:07:30	34.15	34.25	34.25	-0.30	1	259
09:07:28	34.15	34.30	34.15	-0.40	2	258
09:07:19	34.15	34.25	34.25	-0.30	4	256
09:07:06	34.10	34.25	34.10	-0.45	2	252
09:06:55	34.15	34.25	34.10	-0.45	2	250
09:06:55	34.15	34.25	34.15	-0.40	4	248
09:06:50	34.10	34.20	34.20	-0.35	5	244
09:06:45	34.10	34.25	34.10	-0.45	3	239
09:06:40	34.10	34.25	34.10	-0.45	2	236
09:06:31	34.10	34.25	34.10	-0.45	2	234
09:06:16	34.20	34.25	34.20	-0.35	5	232
09:06:16	34.20	34.25	34.20	-0.35	5	227
09:06:07	34.25	34.30	34.25	-0.30	6	222
09:06:07	34.25	34.30	34.25	-0.30	4	216
09:06:05	34.25	34.30	34.25	-0.30	2	212
09:06:03	34.25	34.30	34.25	-0.30	1	210
09:05:46	34.30	34.45	34.30	-0.25	9	209
09:05:46	34.30	34.45	34.30	-0.25	13	200
09:05:46	34.30	34.45	34.30	-0.25	1	187
09:05:45	34.30	34.45	34.30	-0.25	5	186
09:05:45	34.30	34.45	34.30	-0.25	4	181
09:05:40	34.35	34.45	34.35	-0.20	3	177
09:05:39	34.35	34.45	34.35	-0.20	2	174
09:05:38	34.35	34.45	34.35	-0.20	1	172
09:05:35	34.30	34.45	34.30	-0.25	1	171
09:05:04	34.30	34.35	34.35	-0.20	1	170
09:04:41	34.35	34.45	34.35	-0.20	1	169
09:04:30	34.35	34.50	34.35	-0.20	1	168
09:03:48	34.30	34.50	34.30	-0.25	3	167
09:03:41	34.30	34.50	34.50	-0.05	1	164
09:03:40	34.25	34.35	34.35	-0.20	4	163
09:03:40	34.25	34.35	34.35	-0.20	1	159
09:03:27	34.25	34.35	34.25	-0.30	3	158
09:03:16	34.25	34.35	34.25	-0.30	1	155
09:03:15	34.25	34.35	34.25	-0.30	1	154
09:03:09	34.25	34.35	34.25	-0.30	1	153
09:03:07	34.20	34.30	34.30	-0.25	1	152
09:03:04	34.15	34.25	34.25	-0.30	5	151
09:02:55	34.25	34.30	34.25	-0.30	2	146
09:02:47	34.30	34.50	34.30	-0.25	1	144
09:02:43	34.35	34.50	34.35	-0.20	10	143
09:02:15	34.40	34.55	34.35	-0.20	1	133
09:02:15	34.40	34.55	34.40	-0.15	4	132
09:02:13	34.50	34.55	34.50	-0.05	1	128
09:01:51	34.50	34.55	34.50	-0.05	1	127
09:01:49	34.50	34.55	34.50	-0.05	2	126
09:01:37	34.50	34.60	34.50	-0.05	5	124
09:01:34	34.50	34.60	34.50	-0.05	10	119
09:01:33	34.55	34.60	34.55	0	1	109
09:01:28	34.55	34.60	34.55	0	2	108
09:01:20	34.55	34.60	34.55	0	1	106
09:01:16	34.50	34.55	34.55	0	7	105
09:01:16	34.50	34.55	34.55	0	1	98
09:01:01	34.50	34.55	34.50	-0.05	1	97
09:00:57	34.40	34.50	34.50	-0.05	1	96
09:00:46	34.35	34.40	34.40	-0.15	2	95
09:00:41	34.30	34.40	34.40	-0.15	5	93
09:00:41	34.30	34.40	34.30	-0.25	1	88
09:00:30	34.15	34.30	34.30	-0.25	4	87
09:00:22	34.05	34.30	34.30	-0.25	1	83
09:00:13	--	--	34.05	-0.50	82	82

　

台積電ADR1日下跌4.75美元跌幅5...

聯電ADR1日下跌0.22美元跌幅3.2...

我的自選股

即時重大訊息

‧【歐股盤後】震盪互有漲跌☆
‧【能源盤後】全球供應擔憂加深 ...
‧日月光投控ADR1日下跌0.16美元...

加密貨幣

比特幣BTC	19271.69	2.32	0.01%
以太幣ETH	1058.31	-1.46	-0.14%
瑞波幣XRP	0.314020	0.00	0.11%
比特幣現金BCH	103.42	2.00	1.97%
萊特幣LTC	50.27	-0.85	-1.65%
卡達幣ADA	0.450206	0.00	0.47%
波場幣TRX	0.064893	0.00	-0.08%
恆星幣XLM	0.108142	0.00	-1.11%

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。