最新訂單狂湧京鼎全年拚賺1.5股本熱門廣明參與達明現增早盤漲停

更新報價

華　城 (1519) 電機機械上市

33.80 ▲+0.20 +0.60% 1.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	2,685	33.80	114	33.85	3	33.90	34.85	33.60	33.60

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	33.80	33.85	33.80	+0.20	3	2685
13:30:00	33.85	33.90	33.80	+0.20	108	2682
13:24:59	33.85	33.90	33.90	+0.30	16	2574
13:24:57	33.85	33.90	33.85	+0.25	1	2558
13:24:54	33.80	33.85	33.85	+0.25	1	2557
13:24:49	33.80	33.85	33.85	+0.25	1	2556
13:24:45	33.80	33.85	33.85	+0.25	1	2555
13:24:37	33.80	33.85	33.80	+0.20	1	2554
13:24:29	33.80	33.85	33.80	+0.20	1	2553
13:24:22	33.80	33.85	33.80	+0.20	1	2552
13:23:56	33.85	33.90	33.80	+0.20	1	2551
13:23:56	33.85	33.90	33.85	+0.25	1	2550
13:23:11	33.80	33.90	33.80	+0.20	2	2549
13:23:05	33.80	33.85	33.85	+0.25	2	2547
13:22:48	33.80	33.85	33.85	+0.25	1	2545
13:22:48	33.80	33.85	33.85	+0.25	1	2544
13:22:46	33.80	33.85	33.80	+0.20	2	2543
13:22:41	33.80	33.85	33.85	+0.25	1	2541
13:22:32	33.85	33.90	33.80	+0.20	4	2540
13:22:32	33.85	33.90	33.85	+0.25	4	2536
13:22:29	33.85	33.90	33.85	+0.25	5	2532
13:22:28	33.85	33.90	33.90	+0.30	1	2527
13:22:27	33.85	33.90	33.90	+0.30	1	2526
13:22:15	33.85	33.90	33.90	+0.30	1	2525
13:22:15	33.85	33.90	33.85	+0.25	5	2524
13:21:50	33.80	33.90	33.90	+0.30	1	2519
13:21:50	33.80	33.85	33.90	+0.30	1	2518
13:21:50	33.80	33.85	33.85	+0.25	2	2517
13:21:45	33.80	33.85	33.85	+0.25	3	2515
13:21:42	33.80	33.85	33.85	+0.25	3	2512
13:21:36	33.80	33.85	33.80	+0.20	3	2509
13:21:17	33.80	33.85	33.85	+0.25	1	2506
13:21:12	33.80	33.85	33.80	+0.20	3	2505
13:21:12	33.80	33.85	33.80	+0.20	3	2502
13:20:41	33.75	33.80	33.80	+0.20	3	2499
13:20:40	33.75	33.80	33.80	+0.20	2	2496
13:20:27	33.75	33.80	33.80	+0.20	3	2494
13:20:24	33.75	33.80	33.80	+0.20	2	2491
13:20:23	33.75	33.80	33.80	+0.20	2	2489
13:20:16	33.75	33.80	33.80	+0.20	10	2487
13:19:57	33.75	33.80	33.80	+0.20	1	2477
13:19:45	33.75	33.80	33.80	+0.20	1	2476
13:19:31	33.75	33.80	33.80	+0.20	1	2475
13:19:25	33.75	33.80	33.80	+0.20	1	2474
13:19:18	33.75	33.80	33.80	+0.20	1	2473
13:19:11	33.75	33.80	33.80	+0.20	1	2472
13:19:07	33.75	33.80	33.80	+0.20	1	2471
13:18:58	33.75	33.80	33.80	+0.20	1	2470
13:18:48	33.75	33.80	33.80	+0.20	1	2469
13:18:37	33.80	33.85	33.80	+0.20	1	2468
13:18:16	33.75	33.80	33.80	+0.20	4	2467
13:18:14	33.75	33.85	33.85	+0.25	10	2463
13:18:13	33.80	33.85	33.80	+0.20	8	2453
13:18:12	33.80	33.85	33.80	+0.20	1	2445
13:17:27	33.80	33.85	33.85	+0.25	1	2444
13:17:15	33.80	33.85	33.85	+0.25	1	2443
13:16:49	33.75	33.80	33.80	+0.20	2	2442
13:16:46	33.75	33.80	33.80	+0.20	3	2440
13:16:38	33.75	33.80	33.80	+0.20	1	2437
13:16:19	33.80	33.85	33.80	+0.20	7	2436
13:16:13	33.75	33.80	33.80	+0.20	3	2429
13:16:01	33.75	33.80	33.80	+0.20	1	2426
13:15:53	33.80	33.85	33.80	+0.20	1	2425
13:15:14	33.75	33.85	33.85	+0.25	1	2424
13:15:12	33.80	33.85	33.75	+0.15	11	2423
13:15:12	33.80	33.85	33.80	+0.20	1	2412
13:14:58	33.80	33.85	33.80	+0.20	1	2411
13:14:57	33.80	33.85	33.85	+0.25	1	2410
13:14:45	33.80	33.85	33.75	+0.15	1	2409
13:14:45	33.80	33.85	33.80	+0.20	1	2408
13:14:45	33.80	33.85	33.85	+0.25	1	2407
13:14:20	33.80	33.85	33.80	+0.20	3	2406
13:13:43	33.75	33.80	33.80	+0.20	1	2403
13:13:39	33.75	33.80	33.80	+0.20	1	2402
13:13:38	33.75	33.80	33.80	+0.20	1	2401
13:13:32	33.70	33.75	33.75	+0.15	4	2400
13:13:32	33.70	33.75	33.75	+0.15	1	2396
13:13:15	33.70	33.75	33.75	+0.15	1	2395
13:13:15	33.70	33.75	33.75	+0.15	1	2394
13:13:01	33.70	33.75	33.75	+0.15	3	2393
13:12:50	33.75	33.80	33.75	+0.15	2	2390
13:12:44	33.75	33.80	33.75	+0.15	1	2388
13:12:37	33.75	33.80	33.75	+0.15	1	2387
13:11:48	33.75	33.80	33.75	+0.15	1	2386
13:11:48	33.75	33.80	33.75	+0.15	5	2385
13:11:43	33.75	33.80	33.75	+0.15	2	2380
13:11:42	33.75	33.80	33.75	+0.15	1	2378
13:11:35	33.75	33.80	33.75	+0.15	3	2377
13:11:03	33.75	33.80	33.75	+0.15	4	2374
13:10:42	33.75	33.80	33.75	+0.15	2	2370
13:10:35	33.75	33.80	33.75	+0.15	1	2368
13:10:14	33.75	33.80	33.80	+0.20	1	2367
13:09:51	33.75	33.80	33.80	+0.20	1	2366
13:09:27	33.75	33.80	33.80	+0.20	1	2365
13:09:27	33.75	33.80	33.75	+0.15	5	2364
13:08:57	33.75	33.80	33.80	+0.20	1	2359
13:08:13	33.75	33.80	33.80	+0.20	1	2358
13:07:57	33.75	33.80	33.80	+0.20	1	2357
13:07:47	33.80	33.85	33.80	+0.20	1	2356
13:07:46	33.80	33.85	33.85	+0.25	1	2355
13:06:58	33.80	33.85	33.80	+0.20	2	2354
13:06:27	33.80	33.85	33.80	+0.20	1	2352
13:05:34	33.80	33.85	33.85	+0.25	1	2351
13:05:34	33.80	33.85	33.85	+0.25	2	2350
13:04:32	33.75	33.80	33.80	+0.20	3	2348
13:04:29	33.75	33.80	33.80	+0.20	2	2345
13:03:28	33.75	33.80	33.80	+0.20	1	2343
13:01:31	33.80	33.85	33.80	+0.20	2	2342
13:01:08	33.80	33.90	33.80	+0.20	4	2340
13:01:08	33.85	33.90	33.80	+0.20	6	2336
13:01:08	33.85	33.90	33.85	+0.25	1	2330
12:59:36	33.80	33.85	33.85	+0.25	2	2329
12:59:33	33.80	33.85	33.85	+0.25	1	2327
12:59:28	33.80	33.85	33.80	+0.20	1	2326
12:59:13	33.80	33.85	33.85	+0.25	1	2325
12:58:52	33.80	33.85	33.85	+0.25	1	2324
12:58:43	33.80	33.85	33.85	+0.25	1	2323
12:58:41	33.80	33.85	33.85	+0.25	2	2322
12:58:13	33.80	33.85	33.85	+0.25	5	2320
12:56:51	33.75	33.80	33.80	+0.20	5	2315
12:56:22	33.75	33.80	33.80	+0.20	1	2310
12:56:17	33.75	33.80	33.75	+0.15	2	2309
12:54:27	33.75	33.80	33.80	+0.20	2	2307
12:53:38	33.75	33.80	33.75	+0.15	3	2305
12:53:26	33.80	33.85	33.80	+0.20	3	2302
12:52:22	33.75	33.85	33.75	+0.15	2	2299
12:51:52	33.75	33.85	33.75	+0.15	10	2297
12:51:43	33.75	33.80	33.80	+0.20	1	2287
12:51:41	33.80	33.85	33.80	+0.20	3	2286
12:50:53	33.75	33.80	33.80	+0.20	2	2283
12:50:37	33.80	33.85	33.80	+0.20	1	2281
12:49:58	33.80	33.85	33.85	+0.25	1	2280
12:49:25	33.80	33.85	33.80	+0.20	1	2279
12:49:18	33.80	33.85	33.80	+0.20	1	2278
12:49:05	33.80	33.85	33.80	+0.20	11	2277
12:46:58	33.80	33.85	33.80	+0.20	1	2266
12:45:20	33.80	33.85	33.80	+0.20	1	2265
12:45:19	33.80	33.85	33.80	+0.20	1	2264
12:44:39	33.80	33.85	33.80	+0.20	5	2263
12:44:29	33.80	33.85	33.80	+0.20	2	2258
12:44:11	33.80	33.85	33.80	+0.20	2	2256
12:44:11	33.80	33.85	33.80	+0.20	21	2254
12:43:25	33.80	33.85	33.85	+0.25	1	2233
12:43:17	33.85	33.90	33.85	+0.25	10	2232
12:43:05	33.85	33.90	33.85	+0.25	1	2222
12:42:59	33.85	33.90	33.85	+0.25	1	2221
12:40:36	33.85	33.90	33.90	+0.30	1	2220
12:40:07	33.85	33.90	33.85	+0.25	2	2219
12:38:12	33.80	33.85	33.85	+0.25	2	2217
12:38:04	33.80	33.85	33.85	+0.25	4	2215
12:37:54	33.80	33.85	33.85	+0.25	1	2211
12:37:36	33.80	33.85	33.85	+0.25	1	2210
12:37:12	33.80	33.85	33.85	+0.25	1	2209
12:35:27	33.80	33.85	33.85	+0.25	1	2208
12:34:41	33.80	33.85	33.85	+0.25	2	2207
12:33:25	33.80	33.85	33.85	+0.25	1	2205
12:33:07	33.80	33.85	33.85	+0.25	2	2204
12:32:42	33.85	33.90	33.85	+0.25	1	2202
12:31:55	33.80	33.90	33.90	+0.30	1	2201
12:31:55	33.80	33.90	33.90	+0.30	3	2200
12:30:35	33.75	33.90	33.75	+0.15	1	2197
12:30:21	33.80	33.90	33.75	+0.15	3	2196
12:30:21	33.80	33.90	33.80	+0.20	1	2193
12:29:52	33.80	33.90	33.90	+0.30	1	2192
12:29:42	33.85	33.90	33.80	+0.20	16	2191
12:29:42	33.85	33.90	33.85	+0.25	6	2175
12:28:50	33.85	33.90	33.85	+0.25	1	2169
12:28:44	33.85	33.90	33.85	+0.25	1	2168
12:28:03	33.85	33.90	33.90	+0.30	2	2167
12:27:26	33.85	33.90	33.90	+0.30	1	2165
12:26:26	33.85	33.90	33.85	+0.25	6	2164
12:23:30	33.85	33.90	33.85	+0.25	1	2158
12:23:13	33.85	33.90	33.85	+0.25	2	2157
12:23:04	33.85	33.90	33.90	+0.30	1	2155
12:23:00	33.85	33.90	33.85	+0.25	3	2154
12:22:18	33.85	33.90	33.85	+0.25	3	2151
12:22:17	33.90	33.95	33.90	+0.30	7	2148
12:21:43	33.90	33.95	33.95	+0.35	1	2141
12:20:51	33.90	33.95	33.90	+0.30	2	2140
12:20:35	33.90	33.95	33.90	+0.30	1	2138
12:20:29	33.90	33.95	33.90	+0.30	1	2137
12:20:20	33.90	33.95	33.90	+0.30	3	2136
12:19:21	33.85	33.95	33.85	+0.25	1	2133
12:18:42	33.90	33.95	33.85	+0.25	4	2132
12:18:42	33.90	33.95	33.90	+0.30	1	2128
12:18:07	33.85	33.95	33.85	+0.25	10	2127
12:17:47	33.90	33.95	33.90	+0.30	1	2117
12:17:45	33.90	33.95	33.90	+0.30	1	2116
12:16:44	33.85	33.90	33.90	+0.30	5	2115
12:16:43	33.85	33.90	33.85	+0.25	2	2110
12:16:38	33.85	33.90	33.90	+0.30	1	2108
12:16:27	33.85	33.90	33.90	+0.30	1	2107
12:16:15	33.85	33.90	33.85	+0.25	2	2106
12:16:13	33.85	33.90	33.90	+0.30	1	2104
12:15:48	33.85	33.90	33.90	+0.30	1	2103
12:15:46	33.85	33.90	33.90	+0.30	1	2102
12:15:11	33.85	33.90	33.85	+0.25	2	2101
12:15:08	33.85	33.90	33.85	+0.25	2	2099
12:15:02	33.85	33.90	33.85	+0.25	1	2097
12:15:00	33.85	33.90	33.85	+0.25	2	2096
12:14:48	33.90	33.95	33.90	+0.30	7	2094
12:14:48	33.90	33.95	33.90	+0.30	4	2087
12:14:48	33.90	33.95	33.90	+0.30	9	2083
12:14:47	33.90	33.95	33.90	+0.30	2	2074
12:14:47	33.90	33.95	33.90	+0.30	2	2072
12:14:47	33.90	33.95	33.90	+0.30	1	2070
12:14:47	33.90	33.95	33.90	+0.30	1	2069
12:14:46	33.90	33.95	33.90	+0.30	2	2068
12:14:45	33.90	33.95	33.90	+0.30	1	2066
12:14:39	33.90	33.95	33.90	+0.30	1	2065
12:13:51	33.95	34.00	33.95	+0.35	2	2064
12:13:34	33.95	34.00	33.95	+0.35	1	2062
12:13:00	33.95	34.00	34.00	+0.40	1	2061
12:12:56	33.95	34.00	34.00	+0.40	1	2060
12:12:13	33.95	34.00	33.95	+0.35	3	2059
12:09:57	33.90	34.00	33.90	+0.30	1	2056
12:09:54	33.95	34.05	33.95	+0.35	2	2055
12:09:54	33.95	34.05	33.95	+0.35	2	2053
12:09:53	34.00	34.05	34.00	+0.40	12	2051
12:09:53	34.00	34.05	34.00	+0.40	2	2039
12:09:52	34.00	34.05	34.00	+0.40	2	2037
12:09:52	34.00	34.05	34.00	+0.40	2	2035
12:09:51	34.00	34.05	34.00	+0.40	19	2033
12:09:51	34.00	34.05	34.00	+0.40	4	2014
12:09:50	34.05	34.10	34.05	+0.45	7	2010
12:09:50	34.05	34.10	34.05	+0.45	2	2003
12:09:50	34.05	34.10	34.05	+0.45	3	2001
12:07:46	34.05	34.15	34.15	+0.55	1	1998
12:07:00	34.10	34.15	34.10	+0.50	1	1997
12:06:54	34.10	34.15	34.10	+0.50	1	1996
12:06:23	34.10	34.15	34.10	+0.50	1	1995
12:03:44	34.10	34.15	34.10	+0.50	2	1994
12:03:44	34.10	34.15	34.10	+0.50	2	1992
12:02:57	34.10	34.15	34.10	+0.50	2	1990
12:02:22	34.10	34.15	34.10	+0.50	2	1988
11:58:55	34.10	34.20	34.10	+0.50	9	1986
11:57:02	34.15	34.25	34.15	+0.55	1	1977
11:55:47	34.15	34.20	34.20	+0.60	2	1976
11:55:43	34.20	34.25	34.20	+0.60	4	1974
11:55:02	34.20	34.25	34.20	+0.60	1	1970
11:54:00	34.20	34.25	34.25	+0.65	1	1969
11:53:00	34.20	34.25	34.20	+0.60	1	1968
11:53:00	34.20	34.25	34.20	+0.60	5	1967
11:52:55	34.20	34.25	34.20	+0.60	1	1962
11:52:31	34.10	34.20	34.20	+0.60	3	1961
11:50:30	34.10	34.20	34.20	+0.60	1	1958
11:50:13	34.15	34.20	34.10	+0.50	3	1957
11:50:13	34.15	34.20	34.15	+0.55	6	1954
11:49:07	34.20	34.25	34.20	+0.60	1	1948
11:48:22	34.20	34.25	34.20	+0.60	1	1947
11:47:55	34.15	34.25	34.25	+0.65	1	1946
11:47:41	34.15	34.25	34.25	+0.65	2	1945
11:47:03	34.15	34.20	34.20	+0.60	1	1943
11:46:27	34.15	34.20	34.20	+0.60	5	1942
11:43:59	34.15	34.20	34.20	+0.60	3	1937
11:42:35	34.15	34.20	34.20	+0.60	1	1934
11:42:35	34.15	34.20	34.20	+0.60	1	1933
11:40:01	34.10	34.15	34.15	+0.55	1	1932
11:39:08	34.15	34.20	34.15	+0.55	1	1931
11:39:08	34.10	34.15	34.15	+0.55	1	1930
11:38:59	34.10	34.15	34.15	+0.55	1	1929
11:38:23	34.10	34.15	34.15	+0.55	1	1928
11:38:19	34.10	34.15	34.15	+0.55	1	1927
11:38:02	34.10	34.15	34.15	+0.55	1	1926
11:37:12	34.10	34.15	34.15	+0.55	1	1925
11:37:06	34.10	34.15	34.15	+0.55	1	1924
11:37:04	34.10	34.15	34.15	+0.55	1	1923
11:36:52	34.10	34.15	34.15	+0.55	1	1922
11:36:48	34.10	34.15	34.15	+0.55	1	1921
11:34:21	34.10	34.15	34.15	+0.55	2	1920
11:34:00	34.10	34.15	34.10	+0.50	2	1918
11:32:06	34.15	34.20	34.15	+0.55	1	1916
11:31:44	34.10	34.15	34.15	+0.55	4	1915
11:31:43	34.10	34.15	34.15	+0.55	2	1911
11:31:10	34.10	34.15	34.15	+0.55	1	1909
11:30:47	34.15	34.20	34.15	+0.55	1	1908
11:29:09	34.10	34.15	34.15	+0.55	5	1907
11:28:21	34.10	34.15	34.15	+0.55	1	1902
11:28:15	34.10	34.15	34.15	+0.55	1	1901
11:28:13	34.10	34.15	34.15	+0.55	1	1900
11:28:11	34.10	34.15	34.15	+0.55	1	1899
11:28:00	34.10	34.15	34.15	+0.55	1	1898
11:27:59	34.10	34.15	34.15	+0.55	1	1897
11:27:21	34.10	34.15	34.15	+0.55	1	1896
11:27:17	34.10	34.15	34.10	+0.50	3	1895
11:27:06	34.10	34.15	34.10	+0.50	1	1892
11:26:04	34.10	34.15	34.15	+0.55	1	1891
11:24:52	34.10	34.15	34.15	+0.55	1	1890
11:24:38	34.10	34.15	34.10	+0.50	2	1889
11:24:38	34.10	34.15	34.15	+0.55	1	1887
11:24:38	34.15	34.20	34.15	+0.55	7	1886
11:24:30	34.15	34.20	34.20	+0.60	1	1879
11:24:06	34.15	34.20	34.20	+0.60	1	1878
11:23:07	34.20	34.25	34.20	+0.60	1	1877
11:23:00	34.20	34.25	34.20	+0.60	6	1876
11:22:50	34.20	34.25	34.20	+0.60	1	1870
11:20:51	34.20	34.25	34.20	+0.60	2	1869
11:20:35	34.20	34.25	34.25	+0.65	2	1867
11:18:36	34.15	34.20	34.20	+0.60	3	1865
11:18:33	34.15	34.20	34.20	+0.60	1	1862
11:17:24	34.15	34.20	34.15	+0.55	1	1861
11:16:31	34.15	34.20	34.15	+0.55	5	1860
11:16:23	34.15	34.20	34.20	+0.60	1	1855
11:16:11	34.15	34.20	34.20	+0.60	3	1854
11:15:14	34.10	34.15	34.15	+0.55	1	1851
11:15:05	34.10	34.15	34.15	+0.55	2	1850
11:14:53	34.10	34.15	34.15	+0.55	2	1848
11:14:51	34.10	34.15	34.10	+0.50	1	1846
11:08:46	34.10	34.15	34.10	+0.50	2	1845
11:06:30	34.15	34.20	34.15	+0.55	2	1843
11:03:11	34.15	34.25	34.25	+0.65	1	1841
11:02:33	34.25	34.30	34.25	+0.65	1	1840
11:02:20	34.10	34.25	34.25	+0.65	6	1839
11:01:52	34.10	34.20	34.20	+0.60	1	1833
11:01:51	34.05	34.10	34.10	+0.50	16	1832
11:01:25	34.00	34.05	34.05	+0.45	1	1816
11:01:17	34.00	34.05	34.05	+0.45	1	1815
11:00:59	34.00	34.05	34.05	+0.45	1	1814
11:00:31	34.00	34.05	34.05	+0.45	1	1813
10:59:24	34.00	34.05	34.05	+0.45	4	1812
10:59:11	34.00	34.05	34.05	+0.45	5	1808
10:58:44	34.00	34.05	34.00	+0.40	1	1803
10:58:34	34.00	34.05	34.00	+0.40	1	1802
10:58:18	34.00	34.05	34.00	+0.40	1	1801
10:58:05	34.00	34.05	34.05	+0.45	1	1800
10:58:02	34.00	34.05	34.05	+0.45	2	1799
10:57:49	34.00	34.05	34.05	+0.45	1	1797
10:57:36	34.00	34.05	34.05	+0.45	1	1796
10:57:20	34.00	34.05	34.00	+0.40	1	1795
10:56:41	34.00	34.05	34.00	+0.40	1	1794
10:56:23	34.05	34.10	34.05	+0.45	1	1793
10:56:23	34.05	34.10	34.05	+0.45	12	1792
10:56:05	34.10	34.20	34.10	+0.50	5	1780
10:55:52	34.10	34.20	34.10	+0.50	8	1775
10:55:05	34.10	34.20	34.10	+0.50	1	1767
10:54:48	34.15	34.20	34.10	+0.50	2	1766
10:54:48	34.15	34.20	34.15	+0.55	1	1764
10:54:02	34.15	34.20	34.15	+0.55	2	1763
10:54:01	34.15	34.25	34.15	+0.55	1	1761
10:54:01	34.20	34.25	34.20	+0.60	6	1760
10:54:01	34.20	34.25	34.20	+0.60	30	1754
10:52:45	34.20	34.25	34.25	+0.65	1	1724
10:52:35	34.20	34.25	34.20	+0.60	2	1723
10:51:18	34.20	34.25	34.20	+0.60	9	1721
10:51:17	34.25	34.30	34.25	+0.65	2	1712
10:50:36	34.25	34.30	34.25	+0.65	2	1710
10:50:25	34.25	34.30	34.25	+0.65	2	1708
10:49:40	34.25	34.30	34.25	+0.65	10	1706
10:49:25	34.25	34.30	34.25	+0.65	1	1696
10:49:21	34.25	34.30	34.25	+0.65	1	1695
10:47:42	34.25	34.30	34.25	+0.65	1	1694
10:47:04	34.25	34.30	34.25	+0.65	1	1693
10:46:45	34.25	34.30	34.25	+0.65	1	1692
10:46:25	34.25	34.30	34.25	+0.65	1	1691
10:45:08	34.25	34.30	34.30	+0.70	1	1690
10:43:37	34.25	34.30	34.30	+0.70	1	1689
10:43:02	34.25	34.30	34.30	+0.70	1	1688
10:41:50	34.25	34.30	34.30	+0.70	1	1687
10:41:48	34.25	34.30	34.25	+0.65	5	1686
10:41:15	34.25	34.30	34.25	+0.65	1	1681
10:40:49	34.25	34.30	34.25	+0.65	1	1680
10:40:40	34.25	34.30	34.25	+0.65	1	1679
10:40:40	34.20	34.25	34.25	+0.65	3	1678
10:40:36	34.20	34.25	34.25	+0.65	1	1675
10:40:27	34.20	34.25	34.25	+0.65	1	1674
10:40:20	34.20	34.25	34.25	+0.65	1	1673
10:39:55	34.20	34.25	34.25	+0.65	10	1672
10:39:06	34.20	34.25	34.25	+0.65	1	1662
10:39:00	34.20	34.25	34.25	+0.65	1	1661
10:36:43	34.20	34.25	34.25	+0.65	1	1660
10:34:31	34.20	34.25	34.25	+0.65	1	1659
10:34:03	34.25	34.30	34.25	+0.65	1	1658
10:33:52	34.25	34.30	34.30	+0.70	5	1657
10:32:02	34.25	34.30	34.25	+0.65	2	1652
10:31:35	34.25	34.30	34.30	+0.70	1	1650
10:31:35	34.25	34.30	34.25	+0.65	1	1649
10:30:23	34.25	34.30	34.25	+0.65	1	1648
10:30:15	34.25	34.30	34.25	+0.65	1	1647
10:30:05	34.30	34.35	34.30	+0.70	2	1646
10:30:05	34.30	34.35	34.30	+0.70	5	1644
10:30:04	34.30	34.35	34.30	+0.70	2	1639
10:30:04	34.30	34.35	34.30	+0.70	5	1637
10:29:59	34.30	34.35	34.30	+0.70	2	1632
10:29:58	34.30	34.35	34.30	+0.70	2	1630
10:29:57	34.30	34.35	34.30	+0.70	2	1628
10:29:51	34.30	34.35	34.30	+0.70	2	1626
10:29:50	34.30	34.35	34.35	+0.75	1	1624
10:29:45	34.30	34.35	34.30	+0.70	2	1623
10:27:38	34.30	34.35	34.35	+0.75	1	1621
10:27:24	34.30	34.35	34.35	+0.75	2	1620
10:27:01	34.30	34.35	34.30	+0.70	1	1618
10:25:45	34.30	34.35	34.30	+0.70	1	1617
10:25:39	34.30	34.35	34.30	+0.70	4	1616
10:25:37	34.30	34.35	34.35	+0.75	6	1612
10:23:49	34.30	34.35	34.30	+0.70	1	1606
10:23:45	34.25	34.30	34.30	+0.70	1	1605
10:23:32	34.25	34.35	34.25	+0.65	1	1604
10:23:17	34.30	34.35	34.30	+0.70	1	1603
10:23:03	34.25	34.30	34.30	+0.70	1	1602
10:19:32	34.25	34.30	34.30	+0.70	1	1601
10:19:16	34.25	34.30	34.30	+0.70	1	1600
10:18:50	34.25	34.30	34.25	+0.65	1	1599
10:18:40	34.20	34.25	34.25	+0.65	1	1598
10:18:07	34.20	34.25	34.25	+0.65	2	1597
10:17:51	34.15	34.20	34.20	+0.60	3	1595
10:17:11	34.15	34.20	34.15	+0.55	2	1592
10:16:11	34.20	34.25	34.20	+0.60	3	1590
10:15:54	34.20	34.25	34.20	+0.60	1	1587
10:15:49	34.20	34.25	34.20	+0.60	1	1586
10:15:45	34.20	34.25	34.20	+0.60	4	1585
10:15:37	34.20	34.25	34.20	+0.60	3	1581
10:15:05	34.20	34.30	34.20	+0.60	4	1578
10:14:54	34.20	34.30	34.20	+0.60	2	1574
10:14:54	34.20	34.30	34.20	+0.60	1	1572
10:14:48	34.25	34.30	34.25	+0.65	3	1571
10:14:48	34.25	34.30	34.25	+0.65	7	1568
10:14:47	34.25	34.30	34.25	+0.65	2	1561
10:14:47	34.25	34.30	34.25	+0.65	5	1559
10:14:32	34.30	34.35	34.30	+0.70	1	1554
10:14:32	34.30	34.35	34.30	+0.70	9	1553
10:14:32	34.30	34.35	34.30	+0.70	5	1544
10:14:32	34.30	34.35	34.30	+0.70	8	1539
10:14:22	34.35	34.40	34.35	+0.75	7	1531
10:14:22	34.35	34.40	34.35	+0.75	5	1524
10:14:17	34.35	34.40	34.35	+0.75	2	1519
10:14:11	34.35	34.40	34.35	+0.75	2	1517
10:14:10	34.35	34.40	34.35	+0.75	1	1515
10:13:22	34.35	34.40	34.40	+0.80	1	1514
10:13:11	34.40	34.45	34.40	+0.80	2	1513
10:12:08	34.35	34.45	34.45	+0.85	1	1511
10:11:53	34.40	34.45	34.40	+0.80	3	1510
10:11:37	34.40	34.50	34.50	+0.90	1	1507
10:11:37	34.40	34.45	34.50	+0.90	3	1506
10:11:37	34.40	34.45	34.45	+0.85	2	1503
10:10:57	34.40	34.45	34.40	+0.80	1	1501
10:10:48	34.40	34.45	34.40	+0.80	1	1500
10:10:33	34.40	34.45	34.40	+0.80	1	1499
10:08:50	34.40	34.45	34.40	+0.80	1	1498
10:08:14	34.35	34.40	34.40	+0.80	1	1497
10:08:14	34.35	34.40	34.40	+0.80	5	1496
10:07:23	34.35	34.40	34.35	+0.75	1	1491
10:07:04	34.35	34.40	34.35	+0.75	1	1490
10:06:31	34.30	34.35	34.35	+0.75	3	1489
10:05:49	34.25	34.30	34.30	+0.70	18	1486
10:05:14	34.30	34.35	34.30	+0.70	3	1468
10:02:42	34.30	34.35	34.30	+0.70	1	1465
10:01:10	34.30	34.35	34.30	+0.70	2	1464
10:01:10	34.30	34.35	34.30	+0.70	2	1462
10:01:07	34.30	34.35	34.30	+0.70	8	1460
10:01:07	34.30	34.35	34.30	+0.70	1	1452
10:00:55	34.30	34.35	34.30	+0.70	2	1451
10:00:55	34.30	34.35	34.30	+0.70	1	1449
10:00:15	34.30	34.35	34.30	+0.70	2	1448
09:59:45	34.30	34.40	34.30	+0.70	1	1446
09:59:19	34.35	34.40	34.35	+0.75	1	1445
09:59:13	34.35	34.40	34.35	+0.75	2	1444
09:59:13	34.35	34.40	34.35	+0.75	1	1442
09:58:53	34.35	34.40	34.35	+0.75	2	1441
09:57:58	34.35	34.40	34.40	+0.80	1	1439
09:57:44	34.35	34.40	34.40	+0.80	1	1438
09:57:40	34.40	34.45	34.40	+0.80	2	1437
09:57:14	34.40	34.50	34.40	+0.80	1	1435
09:57:06	34.40	34.45	34.45	+0.85	1	1434
09:57:06	34.30	34.40	34.40	+0.80	5	1433
09:56:58	34.35	34.40	34.35	+0.75	1	1428
09:56:49	34.35	34.40	34.35	+0.75	1	1427
09:56:49	34.35	34.40	34.35	+0.75	2	1426
09:56:48	34.35	34.40	34.35	+0.75	2	1424
09:56:47	34.35	34.40	34.35	+0.75	2	1422
09:56:47	34.35	34.40	34.35	+0.75	2	1420
09:56:39	34.35	34.40	34.35	+0.75	2	1418
09:56:39	34.35	34.40	34.35	+0.75	3	1416
09:56:28	34.35	34.40	34.35	+0.75	1	1413
09:56:26	34.40	34.50	34.40	+0.80	2	1412
09:56:19	34.40	34.50	34.40	+0.80	3	1410
09:56:15	34.40	34.50	34.40	+0.80	1	1407
09:55:56	34.45	34.50	34.40	+0.80	4	1406
09:55:56	34.45	34.50	34.45	+0.85	1	1402
09:54:54	34.40	34.45	34.45	+0.85	2	1401
09:54:50	34.40	34.45	34.45	+0.85	1	1399
09:54:29	34.45	34.50	34.45	+0.85	4	1398
09:54:28	34.45	34.50	34.45	+0.85	1	1394
09:54:21	34.45	34.50	34.50	+0.90	5	1393
09:54:19	34.45	34.50	34.50	+0.90	1	1388
09:54:01	34.45	34.50	34.50	+0.90	1	1387
09:53:57	34.45	34.50	34.50	+0.90	2	1386
09:53:48	34.45	34.50	34.50	+0.90	1	1384
09:53:48	34.50	34.55	34.50	+0.90	11	1383
09:53:43	34.50	34.55	34.55	+0.95	1	1372
09:53:41	34.50	34.55	34.55	+0.95	2	1371
09:53:32	34.45	34.55	34.55	+0.95	1	1369
09:53:29	34.45	34.50	34.50	+0.90	3	1368
09:53:07	34.45	34.50	34.50	+0.90	5	1365
09:52:44	34.35	34.45	34.45	+0.85	5	1360
09:52:28	34.40	34.45	34.40	+0.80	1	1355
09:52:07	34.40	34.45	34.40	+0.80	1	1354
09:51:42	34.40	34.45	34.40	+0.80	4	1353
09:51:25	34.40	34.45	34.45	+0.85	2	1349
09:51:11	34.45	34.50	34.45	+0.85	3	1347
09:50:46	34.50	34.55	34.50	+0.90	1	1344
09:50:43	34.50	34.55	34.50	+0.90	1	1343
09:50:35	34.50	34.55	34.50	+0.90	1	1342
09:50:32	34.50	34.55	34.50	+0.90	2	1341
09:50:30	34.45	34.50	34.50	+0.90	7	1339
09:49:36	34.45	34.50	34.50	+0.90	1	1332
09:49:36	34.50	34.55	34.50	+0.90	2	1331
09:49:26	34.50	34.55	34.50	+0.90	1	1329
09:49:17	34.50	34.55	34.50	+0.90	1	1328
09:49:13	34.45	34.50	34.50	+0.90	1	1327
09:49:05	34.40	34.45	34.45	+0.85	1	1326
09:49:02	34.40	34.45	34.50	+0.90	2	1325
09:49:02	34.40	34.45	34.45	+0.85	5	1323
09:48:43	34.45	34.50	34.45	+0.85	2	1318
09:48:22	34.40	34.50	34.50	+0.90	1	1316
09:48:08	34.40	34.50	34.50	+0.90	1	1315
09:48:07	34.45	34.50	34.45	+0.85	1	1314
09:47:50	34.45	34.55	34.45	+0.85	1	1313
09:47:49	34.50	34.55	34.50	+0.90	1	1312
09:47:49	34.50	34.55	34.50	+0.90	2	1311
09:47:48	34.50	34.55	34.50	+0.90	1	1309
09:47:42	34.45	34.50	34.50	+0.90	18	1308
09:47:25	34.35	34.45	34.45	+0.85	3	1290
09:47:13	34.35	34.50	34.50	+0.90	1	1287
09:47:13	34.40	34.50	34.40	+0.80	6	1286
09:47:13	34.40	34.50	34.40	+0.80	7	1280
09:47:13	34.40	34.50	34.40	+0.80	13	1273
09:47:13	34.45	34.50	34.45	+0.85	10	1260
09:46:01	34.40	34.50	34.50	+0.90	3	1250
09:45:02	34.35	34.55	34.55	+0.95	1	1247
09:44:54	34.35	34.55	34.35	+0.75	1	1246
09:44:54	34.35	34.55	34.55	+0.95	1	1245
09:44:53	34.50	34.60	34.40	+0.80	16	1244
09:44:53	34.50	34.60	34.45	+0.85	4	1228
09:44:53	34.50	34.60	34.50	+0.90	10	1224
09:44:45	34.50	34.55	34.55	+0.95	1	1214
09:43:59	34.50	34.60	34.50	+0.90	1	1213
09:43:47	34.50	34.60	34.50	+0.90	3	1212
09:43:33	34.40	34.50	34.50	+0.90	1	1209
09:43:30	34.40	34.50	34.50	+0.90	5	1208
09:43:30	34.40	34.50	34.50	+0.90	1	1203
09:43:28	34.45	34.50	34.45	+0.85	1	1202
09:43:28	34.45	34.50	34.45	+0.85	1	1201
09:43:28	34.45	34.50	34.50	+0.90	1	1200
09:43:28	34.45	34.50	34.45	+0.85	5	1199
09:43:10	34.45	34.50	34.50	+0.90	1	1194
09:43:07	34.45	34.50	34.50	+0.90	1	1193
09:42:54	34.45	34.50	34.50	+0.90	2	1192
09:42:52	34.60	34.65	34.50	+0.90	5	1190
09:42:52	34.60	34.65	34.60	+1.00	2	1185
09:42:47	34.60	34.65	34.60	+1.00	1	1183
09:42:45	34.60	34.65	34.60	+1.00	2	1182
09:42:39	34.60	34.65	34.60	+1.00	4	1180
09:42:33	34.50	34.60	34.60	+1.00	6	1176
09:42:18	34.50	34.55	34.55	+0.95	5	1170
09:42:18	34.50	34.55	34.55	+0.95	1	1165
09:42:09	34.45	34.50	34.50	+0.90	8	1164
09:41:57	34.45	34.50	34.45	+0.85	1	1156
09:41:29	34.45	34.55	34.45	+0.85	2	1155
09:41:15	34.45	34.50	34.50	+0.90	3	1153
09:41:14	34.45	34.50	34.50	+0.90	1	1150
09:41:01	34.45	34.50	34.45	+0.85	2	1149
09:40:29	34.50	34.55	34.50	+0.90	1	1147
09:40:28	34.50	34.55	34.50	+0.90	1	1146
09:40:27	34.45	34.50	34.50	+0.90	3	1145
09:40:20	34.45	34.50	34.45	+0.85	1	1142
09:40:20	34.45	34.50	34.45	+0.85	1	1141
09:40:20	34.45	34.50	34.50	+0.90	1	1140
09:40:05	34.50	34.55	34.50	+0.90	11	1139
09:40:03	34.55	34.65	34.55	+0.95	1	1128
09:40:02	34.55	34.60	34.60	+1.00	2	1127
09:40:01	34.55	34.60	34.60	+1.00	1	1125
09:39:58	34.50	34.60	34.60	+1.00	1	1124
09:39:56	34.50	34.55	34.55	+0.95	1	1123
09:39:52	34.55	34.60	34.55	+0.95	14	1122
09:39:52	34.55	34.60	34.60	+1.00	1	1108
09:39:51	34.55	34.60	34.60	+1.00	1	1107
09:39:49	34.60	34.65	34.60	+1.00	1	1106
09:39:45	34.60	34.65	34.65	+1.05	1	1105
09:39:44	34.55	34.60	34.60	+1.00	4	1104
09:39:37	34.55	34.60	34.55	+0.95	1	1100
09:39:32	34.55	34.60	34.60	+1.00	1	1099
09:39:32	34.55	34.60	34.60	+1.00	9	1098
09:39:08	34.55	34.60	34.55	+0.95	1	1089
09:39:04	34.55	34.60	34.55	+0.95	1	1088
09:39:03	34.55	34.60	34.60	+1.00	1	1087
09:38:57	34.50	34.55	34.55	+0.95	2	1086
09:38:56	34.50	34.55	34.50	+0.90	1	1084
09:38:43	34.40	34.50	34.50	+0.90	4	1083
09:38:43	34.40	34.50	34.50	+0.90	1	1079
09:38:40	34.50	34.55	34.50	+0.90	2	1078
09:38:39	34.50	34.55	34.55	+0.95	5	1076
09:38:35	34.50	34.55	34.55	+0.95	1	1071
09:38:02	34.40	34.45	34.45	+0.85	1	1070
09:38:01	34.50	34.55	34.40	+0.80	1	1069
09:38:01	34.50	34.55	34.50	+0.90	1	1068
09:37:59	34.50	34.55	34.50	+0.90	5	1067
09:37:56	34.50	34.55	34.50	+0.90	1	1062
09:37:44	34.50	34.55	34.50	+0.90	1	1061
09:37:37	34.40	34.50	34.50	+0.90	3	1060
09:37:35	34.40	34.50	34.40	+0.80	2	1057
09:37:22	34.35	34.40	34.40	+0.80	5	1055
09:37:15	34.35	34.40	34.40	+0.80	1	1050
09:37:10	34.30	34.35	34.35	+0.75	2	1049
09:37:01	34.30	34.35	34.35	+0.75	2	1047
09:36:49	34.30	34.35	34.30	+0.70	1	1045
09:36:41	34.30	34.35	34.30	+0.70	1	1044
09:36:37	34.30	34.35	34.30	+0.70	2	1043
09:36:32	34.30	34.35	34.30	+0.70	1	1041
09:36:31	34.30	34.35	34.30	+0.70	3	1040
09:36:28	34.30	34.35	34.30	+0.70	1	1037
09:36:28	34.30	34.35	34.30	+0.70	1	1036
09:36:17	34.30	34.35	34.30	+0.70	1	1035
09:35:52	34.30	34.35	34.30	+0.70	2	1034
09:35:46	34.30	34.35	34.30	+0.70	1	1032
09:35:46	34.30	34.35	34.30	+0.70	3	1031
09:35:45	34.30	34.35	34.30	+0.70	3	1028
09:35:23	34.30	34.35	34.30	+0.70	1	1025
09:35:23	34.30	34.35	34.30	+0.70	1	1024
09:35:23	34.30	34.35	34.30	+0.70	20	1023
09:34:27	34.30	34.35	34.30	+0.70	3	1003
09:34:26	34.30	34.35	34.30	+0.70	1	1000
09:34:11	34.35	34.40	34.35	+0.75	1	999
09:34:08	34.35	34.40	34.40	+0.80	1	998
09:34:06	34.35	34.40	34.35	+0.75	5	997
09:34:03	34.35	34.40	34.35	+0.75	1	992
09:34:03	34.35	34.40	34.35	+0.75	1	991
09:34:03	34.35	34.40	34.35	+0.75	2	990
09:33:53	34.35	34.40	34.35	+0.75	2	988
09:33:47	34.35	34.40	34.35	+0.75	1	986
09:33:39	34.40	34.45	34.35	+0.75	2	985
09:33:39	34.40	34.45	34.40	+0.80	1	983
09:33:27	34.40	34.45	34.40	+0.80	1	982
09:33:27	34.40	34.45	34.40	+0.80	9	981
09:33:16	34.40	34.45	34.45	+0.85	1	972
09:33:13	34.45	34.50	34.45	+0.85	10	971
09:33:08	34.50	34.55	34.45	+0.85	2	961
09:33:08	34.50	34.55	34.50	+0.90	8	959
09:33:06	34.45	34.50	34.50	+0.90	5	951
09:33:00	34.50	34.55	34.50	+0.90	1	946
09:32:56	34.50	34.55	34.50	+0.90	1	945
09:32:53	34.45	34.55	34.45	+0.85	1	944
09:32:53	34.45	34.50	34.55	+0.95	1	943
09:32:53	34.45	34.50	34.50	+0.90	3	942
09:32:49	34.45	34.50	34.50	+0.90	1	939
09:32:41	34.50	34.55	34.50	+0.90	2	938
09:32:41	34.50	34.55	34.50	+0.90	13	936
09:32:41	34.50	34.55	34.50	+0.90	1	923
09:32:36	34.55	34.60	34.55	+0.95	1	922
09:32:31	34.50	34.60	34.60	+1.00	1	921
09:32:25	34.50	34.60	34.60	+1.00	5	920
09:32:23	34.55	34.60	34.50	+0.90	1	915
09:32:23	34.55	34.60	34.55	+0.95	4	914
09:32:20	34.55	34.60	34.55	+0.95	1	910
09:32:19	34.55	34.60	34.55	+0.95	1	909
09:32:18	34.55	34.60	34.55	+0.95	1	908
09:32:02	34.50	34.55	34.55	+0.95	2	907
09:31:58	34.50	34.55	34.55	+0.95	5	905
09:31:50	34.50	34.55	34.55	+0.95	1	900
09:31:48	34.50	34.55	34.55	+0.95	1	899
09:31:35	34.50	34.60	34.60	+1.00	1	898
09:31:24	34.50	34.55	34.55	+0.95	1	897
09:31:24	34.50	34.55	34.55	+0.95	10	896
09:31:19	34.50	34.55	34.50	+0.90	2	886
09:31:14	34.45	34.50	34.50	+0.90	2	884
09:31:11	34.45	34.50	34.50	+0.90	2	882
09:31:06	34.50	34.55	34.50	+0.90	1	880
09:31:03	34.45	34.50	34.50	+0.90	3	879
09:31:02	34.45	34.50	34.45	+0.85	1	876
09:31:02	34.45	34.50	34.45	+0.85	1	875
09:31:02	34.45	34.50	34.50	+0.90	5	874
09:31:00	34.45	34.50	34.50	+0.90	1	869
09:31:00	34.45	34.50	34.50	+0.90	1	868
09:30:57	34.50	34.55	34.50	+0.90	1	867
09:30:55	34.45	34.50	34.50	+0.90	5	866
09:30:53	34.45	34.50	34.50	+0.90	1	861
09:30:53	34.45	34.50	34.50	+0.90	1	860
09:30:47	34.45	34.50	34.50	+0.90	2	859
09:30:41	34.45	34.55	34.60	+1.00	13	857
09:30:41	34.45	34.55	34.55	+0.95	5	844
09:30:39	34.50	34.55	34.45	+0.85	2	839
09:30:39	34.50	34.55	34.50	+0.90	8	837
09:30:38	34.50	34.55	34.55	+0.95	2	829
09:30:31	34.50	34.55	34.55	+0.95	3	827
09:30:28	34.50	34.55	34.55	+0.95	1	824
09:30:24	34.55	34.60	34.45	+0.85	1	823
09:30:24	34.55	34.60	34.50	+0.90	8	822
09:30:24	34.55	34.60	34.55	+0.95	1	814
09:30:20	34.55	34.60	34.60	+1.00	1	813
09:30:18	34.55	34.60	34.55	+0.95	2	812
09:30:15	34.55	34.60	34.60	+1.00	1	810
09:30:14	34.55	34.60	34.60	+1.00	2	809
09:30:06	34.55	34.60	34.60	+1.00	1	807
09:30:03	34.50	34.60	34.60	+1.00	1	806
09:30:02	34.50	34.60	34.50	+0.90	1	805
09:30:01	34.50	34.55	34.55	+0.95	4	804
09:29:42	34.50	34.60	34.60	+1.00	10	800
09:29:38	34.50	34.60	34.50	+0.90	3	790
09:29:32	34.45	34.65	34.65	+1.05	2	787
09:29:30	34.50	34.70	34.45	+0.85	10	785
09:29:30	34.50	34.70	34.50	+0.90	1	775
09:29:28	34.50	34.75	34.45	+0.85	4	774
09:29:28	34.50	34.75	34.50	+0.90	1	770
09:29:26	34.50	34.75	34.75	+1.15	4	769
09:29:18	34.45	34.80	34.45	+0.85	1	765
09:29:18	34.45	34.80	34.80	+1.20	1	764
09:29:16	34.45	34.85	34.45	+0.85	1	763
09:29:15	34.50	34.85	34.50	+0.90	5	762
09:29:13	34.45	34.80	34.85	+1.25	2	757
09:29:13	34.45	34.80	34.80	+1.20	5	755
09:29:13	34.45	34.60	34.80	+1.20	1	750
09:29:13	34.45	34.60	34.75	+1.15	3	749
09:29:13	34.45	34.60	34.70	+1.10	6	746
09:29:13	34.45	34.60	34.60	+1.00	10	740
09:29:13	34.45	34.60	34.60	+1.00	1	730
09:29:13	34.45	34.60	34.60	+1.00	1	729
09:29:13	34.45	34.60	34.60	+1.00	1	728
09:29:13	34.45	34.60	34.60	+1.00	1	727
09:29:12	34.45	34.60	34.45	+0.85	2	726
09:29:11	34.45	34.50	34.50	+0.90	1	724
09:29:11	34.45	34.50	34.50	+0.90	1	723
09:29:10	34.45	34.50	34.50	+0.90	1	722
09:29:09	34.45	34.50	34.45	+0.85	2	721
09:29:08	34.45	34.50	34.50	+0.90	5	719
09:29:06	34.45	34.50	34.50	+0.90	1	714
09:29:06	34.40	34.50	34.50	+0.90	3	713
09:29:04	34.40	34.45	34.50	+0.90	2	710
09:29:04	34.40	34.45	34.45	+0.85	1	708
09:28:56	34.45	34.50	34.45	+0.85	2	707
09:28:56	34.45	34.50	34.45	+0.85	5	705
09:28:47	34.45	34.50	34.45	+0.85	5	700
09:28:42	34.40	34.45	34.45	+0.85	10	695
09:28:38	34.40	34.45	34.45	+0.85	2	685
09:28:38	34.40	34.45	34.45	+0.85	1	683
09:28:36	34.40	34.45	34.45	+0.85	1	682
09:28:34	34.40	34.45	34.45	+0.85	2	681
09:28:31	34.40	34.45	34.45	+0.85	1	679
09:28:31	34.35	34.40	34.40	+0.80	10	678
09:28:30	34.35	34.40	34.35	+0.75	1	668
09:28:30	34.35	34.40	34.35	+0.75	1	667
09:28:20	34.30	34.40	34.30	+0.70	1	666
09:28:18	34.30	34.35	34.40	+0.80	2	665
09:28:18	34.30	34.35	34.35	+0.75	2	663
09:28:18	34.30	34.35	34.35	+0.75	3	661
09:28:16	34.30	34.35	34.35	+0.75	2	658
09:28:12	34.30	34.35	34.35	+0.75	2	656
09:28:11	34.35	34.40	34.35	+0.75	3	654
09:28:08	34.35	34.40	34.35	+0.75	1	651
09:28:07	34.35	34.40	34.35	+0.75	1	650
09:28:03	34.25	34.40	34.40	+0.80	1	649
09:28:02	34.25	34.30	34.30	+0.70	1	648
09:28:02	34.35	34.40	34.35	+0.75	1	647
09:28:00	34.30	34.35	34.35	+0.75	1	646
09:28:00	34.25	34.35	34.35	+0.75	1	645
09:27:59	34.25	34.35	34.35	+0.75	2	644
09:27:59	34.25	34.30	34.30	+0.70	5	642
09:27:59	34.25	34.30	34.30	+0.70	6	637
09:27:59	34.25	34.30	34.30	+0.70	3	631
09:27:59	34.25	34.30	34.30	+0.70	9	628
09:27:59	34.25	34.30	34.30	+0.70	2	619
09:27:59	34.25	34.30	34.30	+0.70	1	617
09:27:58	34.25	34.30	34.30	+0.70	1	616
09:27:46	34.25	34.30	34.25	+0.65	1	615
09:27:31	34.20	34.25	34.25	+0.65	3	614
09:27:31	34.20	34.25	34.25	+0.65	5	611
09:27:28	34.20	34.25	34.25	+0.65	2	606
09:27:23	34.20	34.25	34.25	+0.65	2	604
09:27:19	34.20	34.25	34.20	+0.60	1	602
09:27:19	34.15	34.20	34.20	+0.60	3	601
09:27:16	34.15	34.20	34.20	+0.60	1	598
09:27:15	34.15	34.20	34.20	+0.60	10	597
09:27:08	34.15	34.20	34.20	+0.60	1	587
09:27:05	34.15	34.20	34.20	+0.60	1	586
09:27:04	34.15	34.20	34.20	+0.60	1	585
09:27:04	34.15	34.20	34.20	+0.60	1	584
09:27:03	34.15	34.20	34.20	+0.60	3	583
09:27:00	34.15	34.20	34.20	+0.60	5	580
09:27:00	34.15	34.20	34.20	+0.60	1	575
09:27:00	34.15	34.20	34.15	+0.55	1	574
09:26:47	34.15	34.20	34.15	+0.55	1	573
09:26:39	34.15	34.20	34.15	+0.55	1	572
09:26:28	34.10	34.15	34.15	+0.55	16	571
09:26:26	34.10	34.15	34.15	+0.55	1	555
09:26:24	34.10	34.15	34.15	+0.55	5	554
09:26:19	34.10	34.15	34.15	+0.55	1	549
09:26:14	34.10	34.15	34.10	+0.50	1	548
09:26:02	34.10	34.15	34.15	+0.55	5	547
09:25:59	34.10	34.15	34.10	+0.50	1	542
09:25:54	34.10	34.15	34.15	+0.55	1	541
09:25:49	34.10	34.15	34.15	+0.55	3	540
09:25:44	34.10	34.15	34.15	+0.55	10	537
09:25:42	34.10	34.15	34.15	+0.55	3	527
09:25:41	34.00	34.10	34.10	+0.50	2	524
09:25:31	34.00	34.10	34.15	+0.55	4	522
09:25:31	34.00	34.10	34.10	+0.50	1	518
09:25:30	34.00	34.10	34.10	+0.50	7	517
09:25:30	34.00	34.10	34.10	+0.50	1	510
09:25:28	34.00	34.10	34.10	+0.50	1	509
09:25:28	34.00	34.10	34.10	+0.50	10	508
09:25:28	34.00	34.10	34.10	+0.50	10	498
09:25:25	34.00	34.05	34.05	+0.45	3	488
09:25:25	33.95	34.00	34.00	+0.40	1	485
09:25:24	33.95	34.05	34.05	+0.45	16	484
09:25:24	33.95	34.05	34.05	+0.45	5	468
09:25:21	33.95	34.05	34.05	+0.45	5	463
09:25:06	33.95	34.05	34.05	+0.45	5	458
09:24:58	33.80	34.00	34.00	+0.40	50	453
09:24:55	33.95	34.00	33.95	+0.35	1	403
09:24:35	33.80	33.95	33.95	+0.35	3	402
09:24:12	33.80	33.90	33.95	+0.35	10	399
09:24:12	33.80	33.90	33.90	+0.30	3	389
09:24:06	33.80	33.90	33.90	+0.30	16	386
09:23:17	33.80	33.85	33.85	+0.25	1	370
09:23:10	33.85	33.90	33.85	+0.25	3	369
09:23:10	33.85	33.90	33.85	+0.25	7	366
09:23:10	33.85	33.90	33.85	+0.25	3	359
09:23:10	33.85	33.90	33.85	+0.25	10	356
09:22:42	33.90	33.95	33.90	+0.30	1	346
09:20:45	33.85	34.00	33.85	+0.25	1	345
09:20:23	33.90	34.00	33.90	+0.30	1	344
09:20:18	33.90	34.00	33.90	+0.30	1	343
09:19:59	33.90	33.95	33.95	+0.35	1	342
09:19:24	33.85	34.00	34.00	+0.40	1	341
09:19:19	33.85	33.95	33.95	+0.35	7	340
09:19:19	33.85	33.95	33.95	+0.35	5	333
09:18:53	33.85	34.00	34.00	+0.40	2	328
09:18:40	33.85	34.00	34.00	+0.40	1	326
09:18:33	33.90	34.00	33.90	+0.30	1	325
09:18:00	33.95	34.05	33.95	+0.35	1	324
09:18:00	34.00	34.05	34.00	+0.40	6	323
09:17:56	34.05	34.10	34.05	+0.45	1	317
09:17:55	34.00	34.05	34.05	+0.45	1	316
09:17:27	34.00	34.05	34.05	+0.45	1	315
09:16:53	34.00	34.05	34.05	+0.45	2	314
09:16:28	34.00	34.05	34.00	+0.40	1	312
09:16:15	34.00	34.05	34.00	+0.40	1	311
09:16:07	33.95	34.00	34.00	+0.40	1	310
09:16:01	33.95	34.05	34.05	+0.45	1	309
09:15:45	34.00	34.05	34.00	+0.40	1	308
09:15:45	33.90	34.00	34.00	+0.40	4	307
09:15:42	33.90	34.00	33.90	+0.30	1	303
09:15:38	33.90	34.00	34.00	+0.40	1	302
09:15:27	33.90	34.00	34.00	+0.40	1	301
09:15:24	33.90	33.95	33.95	+0.35	1	300
09:15:23	33.75	33.80	33.80	+0.20	3	299
09:15:15	33.75	33.90	33.90	+0.30	9	296
09:15:12	33.75	33.90	33.90	+0.30	5	287
09:15:07	33.80	33.85	33.90	+0.30	2	282
09:15:07	33.80	33.85	33.85	+0.25	1	280
09:15:04	33.80	33.90	33.90	+0.30	1	279
09:14:51	33.80	33.85	33.85	+0.25	1	278
09:14:46	33.75	33.80	33.80	+0.20	1	277
09:14:43	33.75	33.80	33.80	+0.20	1	276
09:14:43	33.75	33.80	33.80	+0.20	1	275
09:14:43	33.75	33.80	33.80	+0.20	2	274
09:14:39	33.70	33.75	33.75	+0.15	1	272
09:14:37	33.65	33.70	33.70	+0.10	2	271
09:14:36	33.65	33.70	33.70	+0.10	4	269
09:14:25	33.65	33.75	33.75	+0.15	1	265
09:14:25	33.70	33.75	33.70	+0.10	2	264
09:14:20	33.65	33.80	33.80	+0.20	3	262
09:14:08	33.65	33.70	33.70	+0.10	2	259
09:14:08	33.70	33.80	33.70	+0.10	3	257
09:14:06	33.70	33.75	33.75	+0.15	2	254
09:12:23	33.60	33.70	33.70	+0.10	3	252
09:11:43	33.60	33.75	33.60	0	1	249
09:11:23	33.65	33.80	33.60	0	25	248
09:11:23	33.65	33.80	33.65	+0.05	5	223
09:11:09	33.65	33.80	33.65	+0.05	1	218
09:11:01	33.65	33.80	33.80	+0.20	1	217
09:10:58	33.65	33.80	33.65	+0.05	1	216
09:10:12	33.65	33.80	33.65	+0.05	2	215
09:09:50	33.65	33.80	33.65	+0.05	1	213
09:09:31	33.80	33.90	33.70	+0.10	2	212
09:09:31	33.80	33.90	33.75	+0.15	2	210
09:09:31	33.80	33.90	33.80	+0.20	1	208
09:08:50	33.70	33.75	33.75	+0.15	1	207
09:08:49	33.70	33.75	33.75	+0.15	2	206
09:08:48	33.70	33.75	33.75	+0.15	2	204
09:08:47	33.70	33.75	33.75	+0.15	2	202
09:08:29	33.80	33.90	33.90	+0.30	2	200
09:08:04	33.80	33.90	33.90	+0.30	5	198
09:07:20	33.70	33.85	33.85	+0.25	2	193
09:07:00	33.70	33.85	33.85	+0.25	1	191
09:06:33	33.70	33.90	33.90	+0.30	1	190
09:06:20	33.90	33.95	33.90	+0.30	4	189
09:06:20	33.90	33.95	33.90	+0.30	1	185
09:06:04	33.90	33.95	33.90	+0.30	1	184
09:05:48	33.80	33.85	33.90	+0.30	2	183
09:05:48	33.80	33.85	33.85	+0.25	3	181
09:05:37	33.60	33.90	33.90	+0.30	1	178
09:05:31	33.80	33.90	33.80	+0.20	1	177
09:05:28	33.75	34.05	33.60	0	6	176
09:05:28	33.75	34.05	33.65	+0.05	2	170
09:05:28	33.75	34.05	33.70	+0.10	20	168
09:05:28	33.75	34.05	33.75	+0.15	2	148
09:05:10	33.75	34.05	34.05	+0.45	1	146
09:04:45	33.70	33.80	33.80	+0.20	1	145
09:04:45	33.70	33.75	33.75	+0.15	5	144
09:04:30	33.70	33.80	33.70	+0.10	1	139
09:04:17	33.80	34.10	33.70	+0.10	4	138
09:04:17	33.80	34.10	33.80	+0.20	26	134
09:03:51	34.00	34.15	33.80	+0.20	1	108
09:03:51	34.00	34.15	33.85	+0.25	5	107
09:03:51	34.00	34.15	33.90	+0.30	12	102
09:03:51	34.00	34.15	33.95	+0.35	11	90
09:03:51	34.00	34.15	34.00	+0.40	1	79
09:03:46	34.00	34.15	34.00	+0.40	2	78
09:03:20	34.00	34.15	34.00	+0.40	1	76
09:03:18	34.10	34.15	34.10	+0.50	2	75
09:03:17	34.00	34.10	34.20	+0.60	3	73
09:03:17	34.00	34.10	34.15	+0.55	5	70
09:03:17	34.00	34.10	34.10	+0.50	2	65
09:03:15	34.05	34.10	34.05	+0.45	1	63
09:03:13	34.05	34.10	34.10	+0.50	1	62
09:03:12	34.10	34.15	34.10	+0.50	1	61
09:03:12	34.10	34.15	34.10	+0.50	1	60
09:03:12	34.10	34.15	34.10	+0.50	1	59
09:03:03	34.00	34.10	34.10	+0.50	3	58
09:02:58	34.00	34.15	34.15	+0.55	1	55
09:02:52	34.00	34.20	34.20	+0.60	4	54
09:02:52	34.00	34.20	34.20	+0.60	1	50
09:02:47	34.00	34.10	34.15	+0.55	1	49
09:02:47	34.00	34.10	34.10	+0.50	1	48
09:02:47	34.05	34.10	34.05	+0.45	2	47
09:02:27	34.15	34.20	34.15	+0.55	3	45
09:02:27	34.05	34.15	34.15	+0.55	7	42
09:02:06	34.00	34.15	34.15	+0.55	1	35
09:01:57	34.00	34.15	34.15	+0.55	1	34
09:01:36	33.90	34.20	34.20	+0.60	1	33
09:01:31	34.15	34.20	34.15	+0.55	2	32
09:01:31	33.90	34.15	34.15	+0.55	1	30
09:01:30	33.90	34.15	34.15	+0.55	2	29
09:01:17	33.90	34.10	34.10	+0.50	1	27
09:00:54	33.90	34.15	34.15	+0.55	1	26
09:00:42	33.90	34.20	34.20	+0.60	1	25
09:00:39	33.90	34.00	34.00	+0.40	5	24
09:00:34	33.90	34.20	34.20	+0.60	1	19
09:00:33	33.90	34.00	34.00	+0.40	2	18
09:00:25	33.90	34.00	34.00	+0.40	2	16
09:00:17	33.90	34.00	34.00	+0.40	2	14
09:00:16	--	--	33.90	+0.30	12	12

　

全新下半年不看淡外資喊持股可...

信驊Q2 EPS9.46元

我的自選股

虛擬交易所

‧鼎炫今年上半每股盈餘5.35元
‧聰泰列注意股 6月每股純益1.29元
‧華新科派息5.5元 6日除息
‧國揚9月18日股東臨時會

加密貨幣

比特幣BTC	11172.69	119.08	1.08%
以太幣ETH	387.77	17.10	4.61%
瑞波幣XRP	0.302384	0.02	5.34%
比特幣現金BCH	289.80	6.02	2.12%
萊特幣LTC	57.65	1.01	1.78%
卡達幣ADA	0.137706	0.00	3.15%
波場幣TRX	0.019660	0.00	3.26%
恆星幣XLM	0.105523	0.00	2.90%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。