PChome
(登入)

最新5天內2度分區限電台電坦言供電緊張熱門今彩539第110117期頭獎摃龜

更新報價

華　城 (1519) 電機機械上市

39.00 ▼-2.70 -6.47% 1.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.70	3,013	37.90	1	39.00	1	37.70	39.90	37.55	41.70

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	37.90	39.00	39.00	-2.70	10	3013
13:30:00	37.90	39.20	39.00	-2.70	155	3003
13:24:49	37.65	37.90	37.95	-3.75	1	2848
13:24:49	37.65	37.90	37.90	-3.80	4	2847
13:23:59	37.55	37.90	37.55	-4.15	1	2843
13:23:25	37.55	37.90	37.55	-4.15	6	2842
13:22:49	37.55	37.90	37.55	-4.15	17	2836
13:22:45	37.65	37.90	37.65	-4.05	1	2819
13:22:28	37.55	37.60	37.60	-4.10	1	2818
13:21:00	37.55	37.60	37.60	-4.10	4	2817
13:20:58	37.55	37.60	37.60	-4.10	1	2813
13:20:56	37.60	37.90	37.60	-4.10	6	2812
13:20:38	37.60	37.90	37.60	-4.10	5	2806
13:19:59	37.60	37.95	37.60	-4.10	1	2801
13:19:48	37.60	37.95	37.60	-4.10	1	2800
13:18:56	37.60	38.00	37.60	-4.10	1	2799
13:18:32	37.75	38.00	37.65	-4.05	1	2798
13:18:32	37.75	38.00	37.75	-3.95	1	2797
13:18:23	37.75	38.00	38.00	-3.70	1	2796
13:17:23	37.70	38.05	37.65	-4.05	7	2795
13:17:23	37.70	38.05	37.70	-4.00	3	2788
13:17:15	37.75	38.05	37.75	-3.95	1	2785
13:16:34	37.70	38.00	38.10	-3.60	7	2784
13:16:34	37.70	38.00	38.05	-3.65	9	2777
13:16:34	37.70	38.00	38.00	-3.70	4	2768
13:16:10	37.60	38.00	38.00	-3.70	30	2764
13:15:51	37.60	37.95	37.95	-3.75	10	2734
13:15:32	37.60	37.95	37.60	-4.10	5	2724
13:15:09	37.65	37.70	37.60	-4.10	7	2719
13:15:09	37.65	37.70	37.65	-4.05	1	2712
13:14:47	37.70	37.95	37.70	-4.00	2	2711
13:14:23	37.70	37.95	37.95	-3.75	1	2709
13:14:20	37.80	37.95	37.80	-3.90	3	2708
13:14:20	37.80	37.95	37.80	-3.90	5	2705
13:13:01	37.85	37.95	37.95	-3.75	1	2700
13:13:00	37.90	37.95	37.90	-3.80	17	2699
13:13:00	37.90	37.95	37.90	-3.80	6	2682
13:13:00	37.90	37.95	37.90	-3.80	4	2676
13:12:53	37.85	37.90	37.90	-3.80	1	2672
13:12:34	37.85	37.95	37.95	-3.75	1	2671
13:12:19	37.85	37.95	37.95	-3.75	1	2670
13:12:10	37.85	37.95	37.95	-3.75	4	2669
13:11:42	37.85	37.95	37.95	-3.75	2	2665
13:11:20	37.85	37.95	37.95	-3.75	2	2663
13:11:20	37.90	37.95	37.90	-3.80	1	2661
13:11:10	37.90	37.95	37.90	-3.80	3	2660
13:10:58	37.85	37.95	37.95	-3.75	1	2657
13:10:41	37.85	37.95	37.95	-3.75	1	2656
13:10:11	37.85	37.95	37.95	-3.75	1	2655
13:09:37	37.85	37.95	37.95	-3.75	1	2654
13:09:20	37.85	38.00	38.00	-3.70	2	2653
13:08:58	37.80	38.00	38.00	-3.70	1	2651
13:08:51	37.80	38.00	38.00	-3.70	1	2650
13:08:34	37.80	38.00	38.00	-3.70	1	2649
13:08:19	37.80	38.00	37.80	-3.90	2	2648
13:08:16	37.80	38.00	38.00	-3.70	1	2646
13:08:16	37.80	37.90	37.90	-3.80	1	2645
13:06:39	37.70	37.80	38.00	-3.70	1	2644
13:06:39	37.70	37.80	37.90	-3.80	2	2643
13:06:39	37.70	37.80	37.80	-3.90	2	2641
13:05:13	37.65	37.70	37.70	-4.00	3	2639
13:05:13	37.65	37.70	37.70	-4.00	4	2636
13:04:00	37.80	37.90	37.80	-3.90	1	2632
13:03:31	37.80	37.90	37.80	-3.90	1	2631
13:03:24	37.80	37.90	37.80	-3.90	1	2630
13:02:15	37.55	37.90	37.55	-4.15	1	2629
12:59:21	--	37.55	37.55	-4.15	2	2628
12:59:00	--	37.55	37.55	-4.15	1	2626
12:58:49	--	37.55	37.55	-4.15	1	2625
12:58:37	--	37.55	37.55	-4.15	1	2624
12:58:31	--	37.55	37.55	-4.15	2	2623
12:58:22	37.55	38.00	37.55	-4.15	35	2621
12:58:17	37.55	37.60	37.60	-4.10	1	2586
12:58:03	37.60	38.00	37.60	-4.10	1	2585
12:57:26	37.60	38.00	37.60	-4.10	1	2584
12:55:23	37.55	38.05	37.55	-4.15	1	2583
12:55:23	37.80	38.05	37.55	-4.15	126	2582
12:55:23	37.80	38.05	37.60	-4.10	9	2456
12:55:23	37.80	38.05	37.65	-4.05	11	2447
12:55:23	37.80	38.05	37.75	-3.95	2	2436
12:55:23	37.80	38.05	37.80	-3.90	2	2434
12:55:20	37.90	38.05	37.90	-3.80	4	2432
12:55:20	38.00	38.05	38.00	-3.70	12	2428
12:54:11	38.00	38.05	38.05	-3.65	1	2416
12:54:03	37.90	38.05	38.05	-3.65	1	2415
12:53:59	38.00	38.05	38.00	-3.70	2	2414
12:53:59	38.00	38.05	38.00	-3.70	3	2412
12:53:59	38.00	38.05	38.00	-3.70	1	2409
12:53:59	38.00	38.05	38.00	-3.70	1	2408
12:53:35	37.90	38.00	38.00	-3.70	1	2407
12:53:30	37.90	38.05	38.05	-3.65	1	2406
12:53:10	37.90	38.10	38.10	-3.60	1	2405
12:53:02	37.90	38.05	38.05	-3.65	1	2404
12:53:01	37.90	38.05	38.05	-3.65	1	2403
12:52:33	37.90	38.00	38.00	-3.70	3	2402
12:52:33	37.90	38.00	38.00	-3.70	5	2399
12:52:33	37.90	38.00	38.00	-3.70	1	2394
12:52:22	37.90	37.95	37.95	-3.75	1	2393
12:52:01	37.80	37.95	37.95	-3.75	1	2392
12:52:00	37.80	37.90	37.90	-3.80	1	2391
12:51:43	37.80	37.90	37.90	-3.80	1	2390
12:50:42	37.75	37.80	37.80	-3.90	17	2389
12:50:40	37.75	37.85	37.85	-3.85	2	2372
12:50:10	37.75	37.80	37.80	-3.90	1	2370
12:49:40	37.75	37.80	37.75	-3.95	1	2369
12:48:53	37.70	37.75	37.75	-3.95	4	2368
12:43:55	37.65	37.75	37.75	-3.95	2	2364
12:43:55	37.65	37.75	37.75	-3.95	1	2362
12:42:55	37.75	37.95	37.75	-3.95	9	2361
12:42:50	37.75	37.90	37.90	-3.80	1	2352
12:42:11	37.70	37.75	37.75	-3.95	3	2351
12:41:59	37.65	37.70	37.70	-4.00	19	2348
12:41:59	37.65	37.70	37.70	-4.00	1	2329
12:41:00	37.60	37.65	37.65	-4.05	11	2328
12:41:00	37.60	37.65	37.65	-4.05	9	2317
12:39:59	37.60	37.65	37.65	-4.05	1	2308
12:38:03	37.60	37.65	37.65	-4.05	1	2307
12:37:36	37.60	37.65	37.65	-4.05	1	2306
12:37:21	37.55	37.65	37.65	-4.05	1	2305
12:37:09	37.60	37.65	37.60	-4.10	3	2304
12:36:47	37.65	37.70	37.65	-4.05	1	2301
12:36:01	37.55	37.65	37.65	-4.05	2	2300
12:35:58	37.55	37.70	37.70	-4.00	2	2298
12:35:54	37.55	37.70	37.55	-4.15	5	2296
12:35:21	37.55	37.70	37.55	-4.15	10	2291
12:35:02	37.55	37.65	37.65	-4.05	2	2281
12:35:02	37.55	37.65	37.65	-4.05	8	2279
12:34:39	37.55	37.65	37.55	-4.15	1	2271
12:34:37	37.55	37.65	37.65	-4.05	1	2270
12:34:35	37.60	37.65	37.60	-4.10	3	2269
12:33:37	37.60	37.65	37.60	-4.10	1	2266
12:32:20	37.60	37.65	37.60	-4.10	2	2265
12:31:58	37.60	37.65	37.60	-4.10	5	2263
12:31:22	37.60	37.65	37.60	-4.10	5	2258
12:31:14	37.60	37.65	37.60	-4.10	1	2253
12:31:01	37.60	37.65	37.60	-4.10	1	2252
12:30:21	37.60	37.65	37.60	-4.10	1	2251
12:29:48	37.60	37.65	37.60	-4.10	1	2250
12:29:10	37.60	37.65	37.60	-4.10	2	2249
12:27:45	37.60	37.65	37.60	-4.10	1	2247
12:27:27	37.60	37.65	37.55	-4.15	3	2246
12:27:27	37.60	37.65	37.60	-4.10	1	2243
12:27:23	37.55	37.60	37.60	-4.10	4	2242
12:27:11	37.55	37.60	37.55	-4.15	15	2238
12:27:03	37.55	37.60	37.60	-4.10	28	2223
12:26:44	37.55	37.60	37.60	-4.10	1	2195
12:26:44	37.55	37.60	37.55	-4.15	1	2194
12:26:43	37.55	37.60	37.55	-4.15	9	2193
12:26:43	37.55	37.60	37.55	-4.15	1	2184
12:26:29	37.55	37.60	37.55	-4.15	1	2183
12:26:17	37.55	37.60	37.55	-4.15	1	2182
12:25:31	37.55	37.60	37.55	-4.15	5	2181
12:25:31	37.55	37.60	37.60	-4.10	2	2176
12:25:02	37.55	37.60	37.55	-4.15	1	2174
12:24:35	37.55	37.60	37.55	-4.15	2	2173
12:23:58	37.55	37.60	37.60	-4.10	1	2171
12:23:45	37.55	37.60	37.55	-4.15	1	2170
12:22:46	37.55	37.60	37.60	-4.10	1	2169
12:22:36	37.55	37.60	37.55	-4.15	1	2168
12:22:12	37.55	37.60	37.60	-4.10	1	2167
12:21:04	37.55	37.60	37.55	-4.15	4	2166
12:21:04	37.55	37.60	37.55	-4.15	1	2162
12:19:56	37.55	37.60	37.60	-4.10	1	2161
12:19:25	37.60	37.65	37.60	-4.10	1	2160
12:19:20	37.60	37.65	37.60	-4.10	1	2159
12:19:20	37.60	37.65	37.60	-4.10	1	2158
12:19:17	37.60	37.65	37.60	-4.10	4	2157
12:19:08	37.60	37.65	37.60	-4.10	1	2153
12:19:01	37.60	37.65	37.65	-4.05	1	2152
12:18:01	37.60	37.65	37.65	-4.05	2	2151
12:17:55	37.60	37.65	37.60	-4.10	1	2149
12:17:55	37.60	37.65	37.65	-4.05	1	2148
12:16:38	37.60	37.65	37.60	-4.10	2	2147
12:16:36	37.60	37.65	37.60	-4.10	1	2145
12:16:15	37.60	37.65	37.60	-4.10	2	2144
12:15:17	37.55	37.60	37.60	-4.10	1	2142
12:15:16	37.60	37.65	37.60	-4.10	1	2141
12:15:09	37.55	37.60	37.60	-4.10	2	2140
12:15:09	37.55	37.60	37.60	-4.10	1	2138
12:15:01	37.55	37.60	37.60	-4.10	1	2137
12:14:52	37.55	37.60	37.60	-4.10	1	2136
12:14:43	37.55	37.60	37.60	-4.10	1	2135
12:14:12	37.55	37.60	37.60	-4.10	1	2134
12:13:44	37.55	37.60	37.60	-4.10	2	2133
12:13:38	37.55	37.60	37.55	-4.15	3	2131
12:13:24	37.55	37.60	37.60	-4.10	1	2128
12:13:13	37.55	37.60	37.55	-4.15	1	2127
12:12:33	37.55	37.60	37.60	-4.10	1	2126
12:12:15	37.55	37.60	37.60	-4.10	2	2125
12:12:07	37.55	37.60	37.60	-4.10	1	2123
12:12:06	37.55	37.60	37.55	-4.15	2	2122
12:11:49	37.55	37.60	37.60	-4.10	1	2120
12:11:42	37.55	37.60	37.60	-4.10	1	2119
12:11:31	37.55	37.60	37.55	-4.15	2	2118
12:11:23	37.55	37.60	37.55	-4.15	2	2116
12:11:04	37.55	37.60	37.55	-4.15	1	2114
12:10:39	37.55	37.60	37.55	-4.15	1	2113
12:09:48	37.55	37.60	37.55	-4.15	1	2112
12:09:24	37.55	37.60	37.55	-4.15	2	2111
12:09:19	37.55	37.60	37.55	-4.15	1	2109
12:09:19	37.55	37.60	37.55	-4.15	56	2108
12:09:11	37.55	37.60	37.55	-4.15	100	2052
12:08:31	37.55	37.60	37.60	-4.10	2	1952
12:08:30	37.55	37.60	37.60	-4.10	1	1950
12:08:21	37.55	37.60	37.60	-4.10	1	1949
12:08:13	37.60	37.70	37.60	-4.10	23	1948
12:07:10	37.60	37.70	37.60	-4.10	5	1925
12:07:05	37.60	37.70	37.60	-4.10	2	1920
12:07:04	37.60	37.70	37.60	-4.10	5	1918
12:05:56	37.70	37.75	37.70	-4.00	1	1913
12:05:54	37.60	37.65	37.65	-4.05	1	1912
12:05:54	37.65	37.75	37.65	-4.05	1	1911
12:05:53	37.65	37.70	37.70	-4.00	5	1910
12:05:48	37.60	37.65	37.65	-4.05	2	1905
12:05:38	37.60	37.65	37.65	-4.05	2	1903
12:04:57	37.60	37.65	37.60	-4.10	10	1901
12:04:34	37.60	37.65	37.60	-4.10	1	1891
12:04:22	37.60	37.65	37.60	-4.10	4	1890
12:03:54	37.65	37.70	37.65	-4.05	4	1886
12:03:50	37.65	37.70	37.65	-4.05	1	1882
12:03:35	37.65	37.70	37.65	-4.05	1	1881
12:03:20	37.65	37.70	37.65	-4.05	1	1880
12:03:14	37.65	37.70	37.70	-4.00	1	1879
12:02:45	37.65	37.70	37.70	-4.00	5	1878
12:00:55	37.65	37.70	37.65	-4.05	10	1873
12:00:54	37.65	37.70	37.70	-4.00	1	1863
12:00:37	37.65	37.70	37.70	-4.00	1	1862
12:00:34	37.65	37.70	37.65	-4.05	1	1861
12:00:27	37.70	37.75	37.70	-4.00	2	1860
12:00:13	37.70	37.75	37.75	-3.95	1	1858
11:59:15	37.65	37.75	37.75	-3.95	1	1857
11:58:27	37.65	37.75	37.65	-4.05	1	1856
11:57:41	37.65	37.75	37.65	-4.05	1	1855
11:57:35	37.65	37.70	37.70	-4.00	3	1854
11:57:35	37.65	37.70	37.70	-4.00	1	1851
11:56:41	37.60	37.65	37.65	-4.05	1	1850
11:56:35	37.60	37.65	37.65	-4.05	4	1849
11:56:35	37.60	37.65	37.60	-4.10	10	1845
11:56:10	37.60	37.65	37.60	-4.10	1	1835
11:56:06	37.60	37.65	37.60	-4.10	10	1834
11:55:18	37.60	37.65	37.60	-4.10	1	1824
11:55:17	37.60	37.65	37.60	-4.10	4	1823
11:54:19	37.60	37.65	37.60	-4.10	1	1819
11:53:33	37.60	37.65	37.60	-4.10	3	1818
11:53:32	37.60	37.65	37.60	-4.10	3	1815
11:52:53	37.60	37.65	37.60	-4.10	1	1812
11:52:53	37.60	37.65	37.60	-4.10	10	1811
11:52:47	37.60	37.65	37.60	-4.10	2	1801
11:52:38	37.60	37.65	37.60	-4.10	9	1799
11:52:33	37.60	37.65	37.60	-4.10	14	1790
11:52:30	37.60	37.65	37.60	-4.10	1	1776
11:52:23	37.60	37.65	37.60	-4.10	1	1775
11:52:14	37.60	37.65	37.60	-4.10	3	1774
11:52:05	37.60	37.65	37.60	-4.10	2	1771
11:52:01	37.60	37.65	37.60	-4.10	1	1769
11:51:54	37.60	37.65	37.60	-4.10	1	1768
11:51:44	37.60	37.65	37.60	-4.10	2	1767
11:51:02	37.65	37.70	37.65	-4.05	1	1765
11:50:54	37.60	37.65	37.65	-4.05	1	1764
11:50:39	37.60	37.65	37.65	-4.05	1	1763
11:50:35	37.60	37.65	37.65	-4.05	1	1762
11:50:31	37.60	37.65	37.60	-4.10	1	1761
11:50:18	37.60	37.65	37.60	-4.10	3	1760
11:50:08	37.60	37.70	37.60	-4.10	3	1757
11:50:08	37.60	37.70	37.60	-4.10	1	1754
11:50:00	37.60	37.70	37.60	-4.10	1	1753
11:49:58	37.65	37.70	37.65	-4.05	10	1752
11:49:47	37.65	37.70	37.65	-4.05	1	1742
11:49:46	37.65	37.70	37.65	-4.05	1	1741
11:49:29	37.65	37.70	37.65	-4.05	3	1740
11:49:02	37.65	37.70	37.65	-4.05	1	1737
11:47:50	37.65	37.70	37.65	-4.05	11	1736
11:47:45	37.65	37.70	37.65	-4.05	1	1725
11:47:45	37.65	37.70	37.65	-4.05	1	1724
11:47:44	37.65	37.70	37.65	-4.05	1	1723
11:47:44	37.65	37.70	37.65	-4.05	1	1722
11:47:33	37.65	37.70	37.65	-4.05	1	1721
11:47:03	37.65	37.70	37.65	-4.05	1	1720
11:46:36	37.65	37.75	37.65	-4.05	1	1719
11:46:25	37.65	37.75	37.75	-3.95	1	1718
11:46:03	37.65	37.75	37.65	-4.05	8	1717
11:45:42	37.65	37.75	37.65	-4.05	2	1709
11:45:33	37.65	37.75	37.65	-4.05	4	1707
11:45:05	37.65	37.75	37.65	-4.05	1	1703
11:44:59	37.70	37.75	37.70	-4.00	10	1702
11:44:42	37.70	37.75	37.70	-4.00	1	1692
11:44:40	37.70	37.75	37.70	-4.00	5	1691
11:44:28	37.70	37.75	37.70	-4.00	1	1686
11:44:28	37.70	37.75	37.70	-4.00	1	1685
11:44:20	37.70	37.75	37.70	-4.00	10	1684
11:44:14	37.70	37.75	37.70	-4.00	3	1674
11:44:13	37.75	37.85	37.75	-3.95	3	1671
11:43:51	37.75	37.90	37.90	-3.80	1	1668
11:42:09	37.70	38.00	38.00	-3.70	1	1667
11:42:09	37.70	38.00	37.70	-4.00	20	1666
11:42:03	37.75	38.00	37.70	-4.00	1	1646
11:42:03	37.75	38.00	37.75	-3.95	4	1645
11:41:45	37.75	38.00	37.75	-3.95	1	1641
11:41:23	37.75	38.00	38.00	-3.70	1	1640
11:41:20	37.85	38.00	37.75	-3.95	7	1639
11:41:20	37.85	38.00	37.85	-3.85	3	1632
11:40:53	37.85	38.00	37.85	-3.85	1	1629
11:39:48	37.90	38.00	37.85	-3.85	4	1628
11:39:48	37.90	38.00	37.90	-3.80	1	1624
11:39:13	37.85	38.00	37.85	-3.85	1	1623
11:39:06	38.00	38.05	38.00	-3.70	2	1622
11:38:38	37.85	38.05	38.05	-3.65	1	1620
11:38:37	38.00	38.05	38.00	-3.70	1	1619
11:37:23	38.00	38.05	38.05	-3.65	1	1618
11:37:06	38.00	38.05	38.05	-3.65	1	1617
11:36:58	38.00	38.05	38.00	-3.70	1	1616
11:35:45	37.85	38.00	38.00	-3.70	17	1615
11:35:45	37.85	37.90	37.90	-3.80	3	1598
11:34:03	37.75	37.85	37.85	-3.85	1	1595
11:34:03	37.75	37.80	37.80	-3.90	6	1594
11:31:31	37.70	37.90	37.90	-3.80	1	1588
11:31:31	37.70	37.85	37.85	-3.85	1	1587
11:31:16	37.70	37.85	37.85	-3.85	3	1586
11:31:16	37.70	37.80	37.80	-3.90	1	1583
11:31:11	37.70	37.85	37.85	-3.85	1	1582
11:31:07	37.75	37.85	37.75	-3.95	1	1581
11:30:42	37.75	37.85	37.75	-3.95	4	1580
11:30:15	37.75	37.85	37.75	-3.95	1	1576
11:30:05	37.75	37.85	37.75	-3.95	7	1575
11:30:05	37.80	37.85	37.80	-3.90	14	1568
11:30:05	37.85	38.00	37.85	-3.85	2	1554
11:29:59	37.85	38.00	37.85	-3.85	1	1552
11:29:46	37.85	38.00	37.85	-3.85	1	1551
11:29:32	37.85	38.00	37.85	-3.85	3	1550
11:28:51	37.85	38.00	37.85	-3.85	1	1547
11:28:00	37.85	38.00	37.85	-3.85	1	1546
11:27:51	37.85	37.90	37.90	-3.80	2	1545
11:27:51	37.85	37.90	37.90	-3.80	1	1543
11:27:43	37.85	37.90	37.85	-3.85	1	1542
11:27:31	37.90	38.00	37.90	-3.80	1	1541
11:27:04	37.90	38.00	37.85	-3.85	1	1540
11:27:04	37.90	38.00	37.90	-3.80	2	1539
11:25:49	37.90	38.00	37.90	-3.80	4	1537
11:25:49	37.90	38.00	37.90	-3.80	1	1533
11:25:42	37.90	38.00	37.90	-3.80	2	1532
11:24:50	37.90	38.00	37.90	-3.80	2	1530
11:24:29	37.90	38.00	37.90	-3.80	1	1528
11:24:26	37.90	38.00	37.90	-3.80	1	1527
11:24:02	37.90	38.00	37.90	-3.80	1	1526
11:23:01	37.90	37.95	37.95	-3.75	1	1525
11:23:01	37.90	37.95	37.95	-3.75	2	1524
11:22:44	37.90	37.95	37.90	-3.80	3	1522
11:21:38	38.00	38.05	37.95	-3.75	3	1519
11:21:38	38.00	38.05	38.00	-3.70	1	1516
11:21:15	38.00	38.05	38.00	-3.70	1	1515
11:20:57	38.00	38.05	38.00	-3.70	5	1514
11:20:48	38.00	38.05	38.00	-3.70	2	1509
11:20:28	38.00	38.05	38.00	-3.70	5	1507
11:19:49	38.05	38.10	38.05	-3.65	2	1502
11:19:23	38.05	38.10	38.10	-3.60	1	1500
11:18:30	38.10	38.15	38.10	-3.60	9	1499
11:18:22	38.10	38.15	38.10	-3.60	1	1490
11:18:10	38.10	38.15	38.10	-3.60	1	1489
11:18:06	38.10	38.15	38.10	-3.60	1	1488
11:17:15	38.10	38.15	38.15	-3.55	1	1487
11:15:51	38.15	38.40	38.15	-3.55	6	1486
11:15:51	38.15	38.40	38.15	-3.55	2	1480
11:14:39	38.20	38.40	38.15	-3.55	1	1478
11:14:39	38.20	38.40	38.20	-3.50	2	1477
11:14:36	38.20	38.40	38.20	-3.50	5	1475
11:14:08	38.20	38.45	38.20	-3.50	2	1470
11:13:58	38.30	38.45	38.20	-3.50	1	1468
11:13:58	38.30	38.45	38.30	-3.40	1	1467
11:13:30	38.40	38.45	38.40	-3.30	1	1466
11:10:51	38.15	38.40	38.40	-3.30	1	1465
11:09:07	38.15	38.40	38.15	-3.55	3	1464
11:08:26	38.20	38.40	38.20	-3.50	1	1461
11:08:18	38.25	38.40	38.25	-3.45	1	1460
11:08:03	38.30	38.40	38.30	-3.40	3	1459
11:07:09	38.35	38.45	38.35	-3.35	1	1456
11:07:09	38.40	38.45	38.40	-3.30	1	1455
11:06:22	38.35	38.40	38.40	-3.30	4	1454
11:06:22	38.35	38.40	38.40	-3.30	1	1450
11:05:33	38.35	38.40	38.40	-3.30	1	1449
11:04:02	38.25	38.30	38.30	-3.40	1	1448
11:03:09	38.15	38.25	38.25	-3.45	1	1447
11:02:55	38.10	38.25	38.10	-3.60	1	1446
11:02:24	38.15	38.25	38.15	-3.55	1	1445
11:02:20	38.15	38.20	38.20	-3.50	1	1444
11:02:12	38.10	38.15	38.15	-3.55	4	1443
11:01:52	38.10	38.15	38.15	-3.55	1	1439
10:59:37	37.95	38.00	38.00	-3.70	5	1438
10:59:05	37.80	38.00	37.80	-3.90	1	1433
10:58:55	37.80	37.90	37.90	-3.80	1	1432
10:58:50	37.80	38.00	37.80	-3.90	1	1431
10:58:32	37.90	38.00	38.00	-3.70	1	1430
10:58:31	37.90	38.00	37.90	-3.80	1	1429
10:58:15	38.00	38.10	38.10	-3.60	4	1428
10:58:06	37.90	38.00	38.00	-3.70	4	1424
10:57:55	37.80	38.00	37.80	-3.90	4	1420
10:57:40	37.85	38.00	37.80	-3.90	1	1416
10:57:40	37.85	38.00	37.85	-3.85	1	1415
10:57:11	37.80	38.00	37.80	-3.90	1	1414
10:56:51	37.80	38.10	37.80	-3.90	1	1413
10:56:29	37.80	37.85	37.85	-3.85	2	1412
10:56:28	37.80	37.85	37.85	-3.85	2	1410
10:56:22	37.85	38.10	37.85	-3.85	5	1408
10:55:52	37.85	38.10	37.85	-3.85	2	1403
10:55:09	38.00	38.10	37.85	-3.85	1	1401
10:55:09	38.00	38.10	37.90	-3.80	2	1400
10:55:09	38.00	38.10	38.00	-3.70	1	1398
10:54:48	37.90	38.10	37.90	-3.80	1	1397
10:54:48	37.90	38.10	37.90	-3.80	1	1396
10:53:37	37.85	37.90	37.90	-3.80	1	1395
10:53:00	37.90	38.15	37.90	-3.80	2	1394
10:52:35	37.90	37.95	37.95	-3.75	1	1392
10:52:35	37.95	38.15	37.95	-3.75	2	1391
10:52:17	38.00	38.15	38.00	-3.70	1	1389
10:50:15	38.05	38.30	38.05	-3.65	1	1388
10:49:56	38.00	38.30	38.00	-3.70	1	1387
10:48:06	38.00	38.30	38.00	-3.70	1	1386
10:47:40	37.85	38.00	38.00	-3.70	1	1385
10:47:28	37.85	38.00	38.00	-3.70	10	1384
10:46:46	37.85	38.30	37.85	-3.85	1	1374
10:46:35	37.85	38.30	37.85	-3.85	2	1373
10:46:22	37.85	38.30	37.85	-3.85	1	1371
10:45:57	37.85	37.95	37.95	-3.75	2	1370
10:45:27	38.05	38.30	37.90	-3.80	1	1368
10:45:27	38.05	38.30	38.05	-3.65	1	1367
10:45:21	38.00	38.30	38.00	-3.70	58	1366
10:45:21	38.00	38.30	38.00	-3.70	7	1308
10:45:19	38.00	38.30	38.00	-3.70	2	1301
10:45:10	38.00	38.30	38.00	-3.70	2	1299
10:45:04	38.05	38.30	38.05	-3.65	5	1297
10:45:04	38.05	38.30	38.05	-3.65	1	1292
10:43:49	38.05	38.30	38.05	-3.65	2	1291
10:43:46	38.05	38.20	38.05	-3.65	2	1289
10:43:45	38.05	38.20	38.05	-3.65	3	1287
10:43:05	38.05	38.20	38.05	-3.65	1	1284
10:43:05	38.15	38.20	38.05	-3.65	2	1283
10:43:05	38.15	38.20	38.10	-3.60	6	1281
10:43:05	38.15	38.20	38.15	-3.55	2	1275
10:42:45	38.20	38.55	38.20	-3.50	18	1273
10:42:43	38.20	38.50	38.50	-3.20	2	1255
10:42:35	38.30	38.50	38.30	-3.40	2	1253
10:41:49	38.20	38.50	38.20	-3.50	1	1251
10:41:40	38.20	38.50	38.20	-3.50	1	1250
10:41:13	38.20	38.50	38.20	-3.50	1	1249
10:41:00	38.30	38.50	38.20	-3.50	4	1248
10:41:00	38.30	38.50	38.30	-3.40	1	1244
10:40:53	38.20	38.50	38.20	-3.50	1	1243
10:40:15	38.20	38.50	38.20	-3.50	2	1242
10:40:08	38.20	38.50	38.20	-3.50	3	1240
10:39:55	38.25	38.50	38.20	-3.50	2	1237
10:39:55	38.25	38.50	38.25	-3.45	1	1235
10:39:41	38.30	38.50	38.30	-3.40	16	1234
10:39:40	38.50	38.55	38.50	-3.20	1	1218
10:38:45	38.50	38.55	38.50	-3.20	1	1217
10:38:45	38.30	38.45	38.50	-3.20	18	1216
10:38:45	38.30	38.45	38.45	-3.25	1	1198
10:38:37	38.30	38.45	38.30	-3.40	2	1197
10:38:22	38.45	38.50	38.30	-3.40	2	1195
10:38:22	38.45	38.50	38.35	-3.35	1	1193
10:38:22	38.45	38.50	38.45	-3.25	2	1192
10:37:33	38.40	38.45	38.45	-3.25	1	1190
10:37:06	38.40	38.45	38.40	-3.30	1	1189
10:37:06	38.30	38.40	38.40	-3.30	4	1188
10:37:02	38.35	38.40	38.35	-3.35	1	1184
10:37:01	38.35	38.40	38.40	-3.30	1	1183
10:36:32	38.30	38.40	38.40	-3.30	1	1182
10:36:31	38.35	38.40	38.35	-3.35	1	1181
10:35:50	38.35	38.40	38.35	-3.35	2	1180
10:35:37	38.30	38.40	38.30	-3.40	1	1178
10:35:26	38.30	38.40	38.30	-3.40	1	1177
10:35:03	38.30	38.40	38.40	-3.30	9	1176
10:34:41	38.25	38.30	38.30	-3.40	1	1167
10:34:41	38.30	38.40	38.30	-3.40	1	1166
10:33:42	38.25	38.45	38.25	-3.45	1	1165
10:33:33	38.30	38.45	38.25	-3.45	4	1164
10:33:33	38.30	38.45	38.30	-3.40	1	1160
10:33:16	38.25	38.30	38.30	-3.40	2	1159
10:33:09	38.30	38.45	38.30	-3.40	2	1157
10:32:53	38.30	38.50	38.30	-3.40	2	1155
10:32:31	38.30	38.50	38.30	-3.40	1	1153
10:31:46	38.30	38.50	38.30	-3.40	2	1152
10:31:33	38.30	38.35	38.35	-3.35	1	1150
10:31:33	38.35	38.55	38.35	-3.35	1	1149
10:31:20	38.35	38.55	38.35	-3.35	1	1148
10:31:18	38.35	38.55	38.35	-3.35	2	1147
10:31:08	38.35	38.55	38.35	-3.35	1	1145
10:30:42	38.30	38.60	38.30	-3.40	1	1144
10:30:30	38.40	38.65	38.40	-3.30	1	1143
10:30:24	38.40	38.60	38.40	-3.30	1	1142
10:30:22	38.40	38.65	38.40	-3.30	1	1141
10:30:18	38.50	38.70	38.50	-3.20	10	1140
10:30:18	38.65	38.75	38.65	-3.05	23	1130
10:30:18	38.70	38.75	38.70	-3.00	12	1107
10:30:18	38.75	38.80	38.75	-2.95	5	1095
10:30:18	38.75	38.80	38.75	-2.95	11	1090
10:30:18	38.75	38.80	38.75	-2.95	1	1079
10:30:17	38.75	38.80	38.75	-2.95	7	1078
10:29:51	38.80	38.85	38.80	-2.90	10	1071
10:29:51	38.80	38.85	38.80	-2.90	26	1061
10:29:50	38.80	38.85	38.80	-2.90	5	1035
10:29:48	38.90	39.15	38.85	-2.85	7	1030
10:29:48	38.90	39.15	38.90	-2.80	1	1023
10:29:03	38.85	39.15	38.85	-2.85	1	1022
10:29:00	38.85	38.90	38.90	-2.80	2	1021
10:28:47	38.85	39.15	38.85	-2.85	2	1019
10:28:15	38.85	39.15	38.85	-2.85	1	1017
10:28:05	38.85	39.15	39.15	-2.55	1	1016
10:26:57	38.85	39.00	39.10	-2.60	1	1015
10:26:57	38.85	39.00	39.05	-2.65	1	1014
10:26:57	38.85	39.00	39.00	-2.70	3	1013
10:26:57	38.85	39.00	38.85	-2.85	1	1010
10:26:17	38.85	39.00	38.85	-2.85	1	1009
10:25:50	38.85	39.00	38.85	-2.85	1	1008
10:25:20	38.85	39.00	38.85	-2.85	1	1007
10:25:20	38.85	39.00	38.85	-2.85	1	1006
10:25:14	38.90	39.00	38.90	-2.80	1	1005
10:24:50	38.85	39.00	38.85	-2.85	1	1004
10:24:25	38.85	39.00	38.85	-2.85	1	1003
10:24:12	38.85	39.00	38.85	-2.85	3	1002
10:24:03	38.90	39.00	38.90	-2.80	3	999
10:23:57	38.90	39.00	38.90	-2.80	1	996
10:23:40	38.85	39.00	38.85	-2.85	1	995
10:23:32	38.90	39.00	38.90	-2.80	3	994
10:23:19	38.90	39.00	39.00	-2.70	1	991
10:23:12	38.90	39.10	39.10	-2.60	1	990
10:23:12	38.90	39.10	38.90	-2.80	3	989
10:23:11	39.00	39.10	38.90	-2.80	16	986
10:23:11	39.00	39.10	38.95	-2.75	22	970
10:23:11	39.00	39.10	39.00	-2.70	2	948
10:23:00	39.00	39.10	39.00	-2.70	1	946
10:22:57	39.00	39.10	39.00	-2.70	8	945
10:22:38	39.00	39.10	39.00	-2.70	4	937
10:22:38	39.00	39.10	39.00	-2.70	1	933
10:22:37	39.05	39.10	39.05	-2.65	1	932
10:22:34	39.00	39.10	39.00	-2.70	2	931
10:22:22	39.00	39.10	39.00	-2.70	5	929
10:22:22	39.00	39.10	39.00	-2.70	3	924
10:22:22	39.00	39.10	39.00	-2.70	1	921
10:22:22	39.00	39.10	39.00	-2.70	3	920
10:21:59	39.10	39.20	39.00	-2.70	4	917
10:21:59	39.10	39.20	39.05	-2.65	2	913
10:21:59	39.10	39.20	39.10	-2.60	2	911
10:21:50	39.10	39.20	39.10	-2.60	1	909
10:21:40	39.10	39.20	39.10	-2.60	1	908
10:21:31	39.15	39.20	39.15	-2.55	1	907
10:21:31	39.15	39.20	39.15	-2.55	1	906
10:20:01	39.20	39.25	39.20	-2.50	5	905
10:20:01	39.20	39.25	39.20	-2.50	7	900
10:19:02	39.25	39.40	39.25	-2.45	4	893
10:18:31	39.45	39.50	39.45	-2.25	1	889
10:18:31	39.25	39.45	39.45	-2.25	9	888
10:18:30	39.30	39.45	39.30	-2.40	4	879
10:18:30	39.30	39.45	39.30	-2.40	11	875
10:18:30	39.30	39.45	39.30	-2.40	1	864
10:17:27	39.30	39.45	39.45	-2.25	1	863
10:15:16	39.45	39.50	39.45	-2.25	6	862
10:15:16	39.45	39.50	39.45	-2.25	1	856
10:15:16	39.45	39.50	39.45	-2.25	1	855
10:15:15	39.45	39.50	39.45	-2.25	1	854
10:15:15	39.45	39.50	39.45	-2.25	1	853
10:15:15	39.45	39.50	39.45	-2.25	1	852
10:15:15	39.45	39.50	39.45	-2.25	3	851
10:15:15	39.45	39.65	39.45	-2.25	1	848
10:15:15	39.50	39.65	39.50	-2.20	8	847
10:14:09	39.50	39.65	39.50	-2.20	1	839
10:13:15	39.50	39.65	39.50	-2.20	5	838
10:09:30	39.45	39.70	39.45	-2.25	2	833
10:09:21	39.45	39.70	39.70	-2.00	1	831
10:05:20	39.30	39.70	39.30	-2.40	1	830
10:04:50	39.30	39.65	39.30	-2.40	1	829
10:04:03	39.35	39.65	39.35	-2.35	11	828
10:03:41	39.40	39.60	39.40	-2.30	4	817
10:01:31	39.40	39.60	39.35	-2.35	1	813
10:01:31	39.40	39.60	39.40	-2.30	1	812
10:01:29	39.40	39.50	39.50	-2.20	3	811
10:00:15	39.40	39.50	39.40	-2.30	1	808
10:00:10	39.45	39.50	39.45	-2.25	1	807
09:58:54	39.50	39.75	39.50	-2.20	1	806
09:58:08	39.50	39.75	39.75	-1.95	2	805
09:56:54	39.35	39.75	39.75	-1.95	2	803
09:56:44	39.35	39.60	39.60	-2.10	1	801
09:56:31	39.60	39.75	39.60	-2.10	1	800
09:56:30	39.60	39.75	39.60	-2.10	2	799
09:56:24	39.60	39.75	39.75	-1.95	3	797
09:54:36	39.35	39.70	39.70	-2.00	1	794
09:54:14	39.30	39.70	39.70	-2.00	1	793
09:53:45	39.30	39.35	39.35	-2.35	2	792
09:52:59	39.35	39.70	39.35	-2.35	1	790
09:52:27	39.65	39.70	39.65	-2.05	1	789
09:52:23	39.65	39.70	39.65	-2.05	1	788
09:51:52	39.65	39.70	39.65	-2.05	1	787
09:51:52	39.30	39.65	39.65	-2.05	1	786
09:50:33	39.30	39.65	39.65	-2.05	1	785
09:48:53	39.30	39.70	39.30	-2.40	3	784
09:48:01	39.40	39.70	39.40	-2.30	1	781
09:48:01	39.50	39.70	39.50	-2.20	18	780
09:45:32	39.70	39.75	39.70	-2.00	1	762
09:45:32	39.70	39.75	39.70	-2.00	1	761
09:45:32	39.50	39.70	39.70	-2.00	1	760
09:45:06	39.50	39.70	39.70	-2.00	1	759
09:44:48	39.50	39.75	39.75	-1.95	1	758
09:44:03	39.40	39.50	39.50	-2.20	2	757
09:43:17	39.50	39.65	39.50	-2.20	5	755
09:43:06	39.55	39.70	39.55	-2.15	1	750
09:43:05	39.60	39.70	39.60	-2.10	6	749
09:42:47	39.65	39.80	39.65	-2.05	1	743
09:42:47	39.70	39.80	39.70	-2.00	2	742
09:42:46	39.75	39.80	39.75	-1.95	1	740
09:42:10	39.75	39.80	39.75	-1.95	1	739
09:42:10	39.85	39.90	39.80	-1.90	1	738
09:42:10	39.85	39.90	39.85	-1.85	2	737
09:41:50	39.80	39.95	39.80	-1.90	1	735
09:41:50	39.80	39.95	39.80	-1.90	7	734
09:41:03	39.80	39.90	39.80	-1.90	1	727
09:41:02	39.85	39.90	39.85	-1.85	1	726
09:41:02	39.85	39.95	39.85	-1.85	1	725
09:40:57	39.90	39.95	39.90	-1.80	1	724
09:40:57	39.90	39.95	39.90	-1.80	1	723
09:40:57	39.90	39.95	39.90	-1.80	1	722
09:40:27	39.90	40.00	39.90	-1.80	1	721
09:39:40	39.80	39.90	39.90	-1.80	3	720
09:39:40	39.80	39.90	39.90	-1.80	1	717
09:39:20	39.80	39.90	39.90	-1.80	1	716
09:38:58	39.60	39.80	39.80	-1.90	1	715
09:38:58	39.60	39.75	39.75	-1.95	1	714
09:38:02	39.55	39.70	39.70	-2.00	1	713
09:37:54	39.55	39.65	39.65	-2.05	5	712
09:37:54	39.55	39.65	39.65	-2.05	1	707
09:37:54	39.55	39.60	39.60	-2.10	1	706
09:37:42	39.50	39.55	39.55	-2.15	4	705
09:37:06	39.30	39.50	39.50	-2.20	1	701
09:37:05	39.40	39.55	39.40	-2.30	4	700
09:36:14	39.50	39.60	39.50	-2.20	1	696
09:35:33	39.40	39.60	39.40	-2.30	1	695
09:34:20	39.40	39.65	39.40	-2.30	1	694
09:33:25	39.40	39.65	39.40	-2.30	2	693
09:32:46	39.40	39.65	39.65	-2.05	1	691
09:32:30	39.40	39.50	39.50	-2.20	3	690
09:32:28	39.50	39.65	39.50	-2.20	2	687
09:32:15	39.60	39.65	39.60	-2.10	6	685
09:32:15	39.65	39.95	39.65	-2.05	6	679
09:32:04	39.70	39.95	39.70	-2.00	4	673
09:31:13	39.70	39.95	39.70	-2.00	2	669
09:30:52	39.65	39.95	39.65	-2.05	5	667
09:30:29	39.65	39.95	39.65	-2.05	5	662
09:30:17	39.65	39.90	39.90	-1.80	3	657
09:29:39	39.55	39.85	39.85	-1.85	1	654
09:29:32	39.55	39.85	39.85	-1.85	1	653
09:29:21	39.50	39.85	39.50	-2.20	5	652
09:28:51	39.40	39.85	39.85	-1.85	1	647
09:28:41	39.20	39.90	39.90	-1.80	2	646
09:27:54	39.40	39.90	39.40	-2.30	1	644
09:27:26	39.45	39.90	39.40	-2.30	4	643
09:27:26	39.45	39.90	39.45	-2.25	1	639
09:26:58	39.70	39.90	39.70	-2.00	1	638
09:26:14	39.40	39.85	39.90	-1.80	2	637
09:26:14	39.40	39.85	39.85	-1.85	1	635
09:26:09	39.40	39.50	39.50	-2.20	1	634
09:26:00	39.40	39.45	39.45	-2.25	1	633
09:25:40	39.40	39.45	39.40	-2.30	1	632
09:25:29	39.05	39.40	39.40	-2.30	1	631
09:25:28	39.30	39.40	39.00	-2.70	4	630
09:25:28	39.30	39.40	39.05	-2.65	5	626
09:25:28	39.30	39.40	39.10	-2.60	2	621
09:25:28	39.30	39.40	39.15	-2.55	2	619
09:25:28	39.30	39.40	39.20	-2.50	4	617
09:25:28	39.30	39.40	39.30	-2.40	3	613
09:24:02	39.15	39.45	39.15	-2.55	1	610
09:24:01	39.30	39.45	39.15	-2.55	1	609
09:24:01	39.30	39.45	39.25	-2.45	3	608
09:24:01	39.30	39.45	39.30	-2.40	6	605
09:23:30	39.25	39.40	39.40	-2.30	1	599
09:22:50	39.25	39.50	39.25	-2.45	1	598
09:22:44	39.25	39.50	39.25	-2.45	1	597
09:22:38	39.25	39.50	39.25	-2.45	1	596
09:22:31	39.25	39.50	39.15	-2.55	7	595
09:22:31	39.25	39.50	39.20	-2.50	2	588
09:22:31	39.25	39.50	39.25	-2.45	1	586
09:21:48	39.25	39.30	39.30	-2.40	2	585
09:21:20	39.25	39.30	39.25	-2.45	1	583
09:20:51	39.30	39.50	39.30	-2.40	2	582
09:20:35	39.35	39.50	39.35	-2.35	1	580
09:20:22	39.35	39.70	39.35	-2.35	1	579
09:20:15	39.40	39.50	39.50	-2.20	10	578
09:19:59	39.15	39.40	39.40	-2.30	1	568
09:19:59	39.25	39.40	39.20	-2.50	1	567
09:19:59	39.25	39.40	39.25	-2.45	1	566
09:19:52	39.20	39.30	39.30	-2.40	6	565
09:19:50	39.15	39.30	39.30	-2.40	1	559
09:19:45	39.15	39.30	39.15	-2.55	1	558
09:19:01	39.30	39.40	39.30	-2.40	1	557
09:18:23	39.30	39.50	39.30	-2.40	2	556
09:17:54	39.20	39.50	39.20	-2.50	1	554
09:17:37	39.20	39.45	39.20	-2.50	5	553
09:17:18	39.30	39.45	39.30	-2.40	1	548
09:16:45	39.15	39.50	39.15	-2.55	1	547
09:16:42	39.15	39.50	39.50	-2.20	1	546
09:16:27	39.15	39.45	39.50	-2.20	1	545
09:16:27	39.15	39.45	39.45	-2.25	1	544
09:15:58	39.15	39.50	39.15	-2.55	1	543
09:15:51	39.15	39.45	39.45	-2.25	1	542
09:15:41	39.15	39.40	39.40	-2.30	1	541
09:15:21	39.15	39.50	39.15	-2.55	1	540
09:14:20	39.15	39.40	39.40	-2.30	2	539
09:14:09	39.30	39.40	39.20	-2.50	2	537
09:14:09	39.30	39.40	39.30	-2.40	2	535
09:13:50	39.30	39.40	39.40	-2.30	1	533
09:13:32	39.25	39.40	39.25	-2.45	6	532
09:13:14	39.25	39.30	39.25	-2.45	2	526
09:13:11	39.20	39.25	39.25	-2.45	2	524
09:12:22	39.05	39.25	39.05	-2.65	2	522
09:11:54	38.90	39.00	39.00	-2.70	1	520
09:11:52	38.90	38.95	38.95	-2.75	1	519
09:11:47	38.95	39.00	38.95	-2.75	1	518
09:11:46	38.95	39.00	38.95	-2.75	1	517
09:11:38	38.95	39.00	38.95	-2.75	1	516
09:11:27	38.95	39.30	38.95	-2.75	1	515
09:11:00	39.00	39.30	38.95	-2.75	2	514
09:11:00	39.00	39.30	39.00	-2.70	2	512
09:10:29	38.90	39.00	39.00	-2.70	1	510
09:10:24	38.95	39.00	38.90	-2.80	1	509
09:10:24	38.95	39.00	38.95	-2.75	2	508
09:10:21	39.00	39.35	39.00	-2.70	1	506
09:10:02	39.00	39.20	39.20	-2.50	1	505
09:10:00	38.95	39.00	39.00	-2.70	6	504
09:09:55	38.95	39.00	39.00	-2.70	1	498
09:09:55	38.95	39.00	39.00	-2.70	1	497
09:09:50	39.00	39.35	39.00	-2.70	4	496
09:09:46	39.20	39.35	39.20	-2.50	1	492
09:09:46	39.00	39.20	39.20	-2.50	2	491
09:09:28	39.00	39.30	39.30	-2.40	2	489
09:09:28	39.00	39.10	39.10	-2.60	2	487
09:09:22	38.95	39.00	39.00	-2.70	1	485
09:09:19	38.85	39.10	39.10	-2.60	1	484
09:09:18	39.10	39.30	39.10	-2.60	1	483
09:08:56	38.85	39.10	39.10	-2.60	3	482
09:08:53	38.85	39.00	39.00	-2.70	2	479
09:08:39	38.85	39.15	38.85	-2.85	7	477
09:08:34	38.85	39.00	39.00	-2.70	2	470
09:08:15	38.85	39.15	38.85	-2.85	2	468
09:08:07	38.90	39.15	38.85	-2.85	3	466
09:08:07	38.90	39.15	38.90	-2.80	2	463
09:08:07	38.90	39.15	38.90	-2.80	1	461
09:08:06	39.00	39.15	39.00	-2.70	2	460
09:08:02	38.90	39.15	38.90	-2.80	1	458
09:07:37	38.75	38.90	38.90	-2.80	1	457
09:07:33	39.05	39.15	39.05	-2.65	1	456
09:07:31	38.70	39.15	38.70	-3.00	1	455
09:07:27	38.70	39.00	39.00	-2.70	5	454
09:07:27	38.70	39.00	39.00	-2.70	9	449
09:07:17	38.50	38.95	38.95	-2.75	1	440
09:07:15	38.40	39.00	38.40	-3.30	1	439
09:07:13	38.40	38.80	38.80	-2.90	2	438
09:07:13	38.40	38.70	38.70	-3.00	8	436
09:07:13	38.40	38.70	38.70	-3.00	3	428
09:07:07	38.30	38.70	38.70	-3.00	5	425
09:06:48	38.30	38.70	38.70	-3.00	1	420
09:06:29	38.30	38.70	38.70	-3.00	1	419
09:06:19	38.30	38.70	38.70	-3.00	1	418
09:06:08	38.30	38.70	38.70	-3.00	1	417
09:06:03	38.30	38.70	38.70	-3.00	1	416
09:05:44	38.25	38.70	38.70	-3.00	1	415
09:05:44	38.25	38.60	38.60	-3.10	5	414
09:05:38	38.25	38.60	38.25	-3.45	1	409
09:05:34	38.25	38.60	38.25	-3.45	2	408
09:05:31	38.25	38.60	38.60	-3.10	1	406
09:05:31	38.25	38.55	38.55	-3.15	4	405
09:05:28	38.25	38.55	38.25	-3.45	3	401
09:05:26	38.20	38.25	38.25	-3.45	10	398
09:05:14	38.15	38.55	38.15	-3.55	1	388
09:05:07	38.05	38.15	38.15	-3.55	1	387
09:04:58	38.25	38.60	38.25	-3.45	1	386
09:04:30	38.25	38.60	38.60	-3.10	1	385
09:04:25	38.25	38.60	38.25	-3.45	1	384
09:04:13	38.25	38.70	38.25	-3.45	1	383
09:04:03	38.25	38.70	38.25	-3.45	1	382
09:04:03	38.25	38.70	38.70	-3.00	3	381
09:03:58	38.25	38.70	38.70	-3.00	1	378
09:03:42	38.25	38.75	38.75	-2.95	3	377
09:03:41	38.25	38.70	38.75	-2.95	3	374
09:03:41	38.25	38.70	38.70	-3.00	2	371
09:03:41	38.60	38.70	38.60	-3.10	1	369
09:03:41	38.65	38.70	38.65	-3.05	1	368
09:03:41	38.70	38.75	38.70	-3.00	4	367
09:03:33	38.70	38.75	38.70	-3.00	2	363
09:03:25	38.70	38.75	38.75	-2.95	2	361
09:03:21	38.80	38.90	38.75	-2.95	6	359
09:03:21	38.80	38.90	38.80	-2.90	6	353
09:03:12	38.90	39.10	38.90	-2.80	1	347
09:03:06	38.75	39.10	38.75	-2.95	5	346
09:02:34	38.60	38.75	38.75	-2.95	1	341
09:02:34	38.60	38.75	38.75	-2.95	1	340
09:02:12	38.45	38.80	38.80	-2.90	4	339
09:01:57	38.45	38.80	38.80	-2.90	1	335
09:01:56	38.45	38.50	38.50	-3.20	1	334
09:01:46	38.45	38.50	38.50	-3.20	1	333
09:01:38	38.40	38.55	38.55	-3.15	1	332
09:01:38	38.35	38.60	38.60	-3.10	1	331
09:01:18	38.00	38.50	38.50	-3.20	1	330
09:01:18	38.45	38.50	38.45	-3.25	4	329
09:01:14	38.00	38.40	38.40	-3.30	1	325
09:01:10	37.85	38.05	38.05	-3.65	1	324
09:01:06	37.80	38.40	37.80	-3.90	3	323
09:01:02	37.80	37.85	37.85	-3.85	1	320
09:00:59	37.80	38.40	37.80	-3.90	3	319
09:00:58	38.10	38.40	38.10	-3.60	1	316
09:00:56	38.05	38.40	38.05	-3.65	1	315
09:00:56	37.85	38.40	37.85	-3.85	1	314
09:00:48	37.80	38.05	38.05	-3.65	45	313
09:00:48	38.00	38.05	37.85	-3.85	1	268
09:00:48	38.00	38.05	38.00	-3.70	2	267
09:00:47	38.05	38.45	38.05	-3.65	5	265
09:00:39	38.15	38.50	38.10	-3.60	2	260
09:00:39	38.15	38.50	38.15	-3.55	3	258
09:00:38	38.00	38.20	38.20	-3.50	1	255
09:00:32	38.05	38.50	38.05	-3.65	1	254
09:00:28	38.10	38.40	38.40	-3.30	6	253
09:00:27	37.90	38.00	38.00	-3.70	10	247
09:00:00	37.70	38.00	38.00	-3.70	3	237
09:00:00	--	--	37.70	-4.00	234	234

　

新漢攜手東元打造先進馬達4.0工廠

傑智環境擬購置營業用不動產金...

我的自選股

虛擬交易所

‧台康生技列注意股 4月每股虧損0...
‧三大法人買超台股324.39億元
‧博大前4月稅前每股盈餘1.82元

加密貨幣

比特幣BTC	44270.42	-2,185.64	-4.70%
以太幣ETH	3409.43	-178.08	-4.96%
瑞波幣XRP	1.52	0.07	4.64%
比特幣現金BCH	1094.55	-74.18	-6.35%
萊特幣LTC	288.47	-8.16	-2.75%
卡達幣ADA	2.10	-0.21	-9.06%
波場幣TRX	0.115116	0.00	-3.67%
恆星幣XLM	0.670087	-0.04	-6.19%

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。