最新[公告] 盛弘:公告董事會決議盈餘轉增資發行新股熱門降息預期升高歐股創歷史新高

更新報價

鑫龍騰 (3188) 建材營造上櫃

33.00 ▼-0.50 -1.49% 0.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,463	33.00	24	33.10	1	33.90	34.40	32.50	33.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.00	33.10	33.00	-0.50	4	2463
13:30:00	33.00	33.10	33.00	-0.50	106	2459
13:24:33	33.15	33.25	33.40	-0.10	2	2353
13:24:33	33.15	33.25	33.25	-0.25	4	2351
13:24:27	33.20	33.25	33.25	-0.25	2	2347
13:24:23	33.15	33.20	33.20	-0.30	1	2345
13:24:23	33.15	33.20	33.20	-0.30	10	2344
13:24:23	33.20	33.25	33.20	-0.30	10	2334
13:24:20	33.20	33.25	33.25	-0.25	1	2324
13:24:07	33.20	33.25	33.25	-0.25	1	2323
13:24:04	33.20	33.25	33.25	-0.25	1	2322
13:24:01	33.20	33.25	33.20	-0.30	1	2321
13:24:01	33.20	33.25	33.20	-0.30	1	2320
13:23:39	33.20	33.25	33.20	-0.30	2	2319
13:23:09	33.20	33.25	33.20	-0.30	3	2317
13:22:46	33.25	33.30	33.25	-0.25	1	2314
13:22:46	33.25	33.30	33.25	-0.25	2	2313
13:22:22	33.25	33.30	33.30	-0.20	2	2311
13:22:15	33.25	33.30	33.25	-0.25	2	2309
13:22:03	33.25	33.30	33.25	-0.25	1	2307
13:22:02	33.25	33.30	33.25	-0.25	1	2306
13:21:43	33.25	33.35	33.25	-0.25	2	2305
13:21:40	33.30	33.35	33.30	-0.20	6	2303
13:21:39	33.35	33.40	33.30	-0.20	19	2297
13:21:39	33.35	33.40	33.35	-0.15	6	2278
13:20:57	33.30	33.40	33.30	-0.20	1	2272
13:20:46	33.30	33.40	33.30	-0.20	2	2271
13:20:45	33.30	33.35	33.35	-0.15	15	2269
13:20:44	33.30	33.35	33.30	-0.20	1	2254
13:20:10	33.30	33.35	33.30	-0.20	1	2253
13:19:53	33.30	33.35	33.30	-0.20	1	2252
13:19:41	33.30	33.35	33.35	-0.15	1	2251
13:19:30	33.30	33.35	33.35	-0.15	2	2250
13:19:22	33.30	33.35	33.35	-0.15	2	2248
13:18:57	33.30	33.35	33.35	-0.15	1	2246
13:18:06	33.30	33.40	33.30	-0.20	1	2245
13:17:50	33.35	33.40	33.35	-0.15	1	2244
13:17:38	33.40	33.45	33.40	-0.10	2	2243
13:17:38	33.40	33.45	33.40	-0.10	1	2241
13:17:29	33.40	33.45	33.40	-0.10	1	2240
13:17:11	33.40	33.45	33.40	-0.10	1	2239
13:17:11	33.40	33.45	33.40	-0.10	3	2238
13:16:55	33.35	33.40	33.40	-0.10	5	2235
13:16:53	33.35	33.40	33.40	-0.10	1	2230
13:16:45	33.35	33.40	33.40	-0.10	1	2229
13:16:33	33.25	33.40	33.40	-0.10	1	2228
13:16:17	33.25	33.40	33.40	-0.10	1	2227
13:15:44	33.25	33.35	33.35	-0.15	1	2226
13:13:57	33.25	33.35	33.35	-0.15	1	2225
13:13:35	33.20	33.35	33.35	-0.15	5	2224
13:13:32	33.20	33.30	33.30	-0.20	6	2219
13:13:24	33.20	33.30	33.30	-0.20	1	2213
13:13:23	33.20	33.25	33.25	-0.25	1	2212
13:12:57	33.20	33.25	33.25	-0.25	4	2211
13:12:33	33.25	33.30	33.25	-0.25	1	2207
13:12:03	33.20	33.25	33.25	-0.25	1	2206
13:11:59	33.25	33.30	33.25	-0.25	1	2205
13:11:42	33.20	33.30	33.10	-0.40	3	2204
13:11:42	33.20	33.30	33.15	-0.35	3	2201
13:11:42	33.20	33.30	33.20	-0.30	2	2198
13:11:40	33.20	33.25	33.25	-0.25	1	2196
13:11:39	33.25	33.30	33.25	-0.25	2	2195
13:11:25	33.20	33.25	33.25	-0.25	3	2193
13:11:25	33.25	33.30	33.25	-0.25	2	2190
13:11:23	33.25	33.30	33.25	-0.25	1	2188
13:11:10	33.25	33.30	33.30	-0.20	5	2187
13:11:10	33.30	33.35	33.30	-0.20	10	2182
13:10:12	33.35	33.40	33.35	-0.15	2	2172
13:10:12	33.35	33.40	33.35	-0.15	7	2170
13:06:45	33.35	33.40	33.40	-0.10	3	2163
13:05:41	33.40	33.50	33.40	-0.10	2	2160
13:05:41	33.40	33.50	33.40	-0.10	2	2158
13:05:04	33.35	33.40	33.40	-0.10	4	2156
13:04:09	33.35	33.40	33.40	-0.10	2	2152
13:03:42	33.35	33.40	33.40	-0.10	3	2150
13:03:20	33.40	33.45	33.40	-0.10	2	2147
13:03:11	33.40	33.45	33.40	-0.10	1	2145
13:02:32	33.40	33.50	33.40	-0.10	3	2144
13:00:45	33.35	33.40	33.40	-0.10	1	2141
13:00:06	33.35	33.40	33.40	-0.10	2	2140
12:59:58	33.45	33.50	33.40	-0.10	31	2138
12:59:58	33.45	33.50	33.45	-0.05	8	2107
12:59:37	33.45	33.50	33.45	-0.05	1	2099
12:57:01	33.45	33.55	33.45	-0.05	1	2098
12:56:57	33.50	33.55	33.50	0	1	2097
12:56:53	33.50	33.55	33.50	0	1	2096
12:56:49	33.50	33.55	33.50	0	3	2095
12:55:15	33.50	33.55	33.50	0	1	2092
12:55:13	33.45	33.55	33.45	-0.05	5	2091
12:55:12	33.45	33.55	33.45	-0.05	1	2086
12:55:12	33.50	33.55	33.50	0	13	2085
12:55:12	33.50	33.55	33.50	0	10	2072
12:55:00	33.50	33.55	33.50	0	2	2062
12:55:00	33.50	33.55	33.50	0	3	2060
12:54:55	33.50	33.55	33.50	0	7	2057
12:54:55	33.50	33.55	33.50	0	19	2050
12:54:55	33.55	33.60	33.55	+0.05	2	2031
12:52:56	33.55	33.60	33.55	+0.05	1	2029
12:49:54	33.55	33.60	33.55	+0.05	2	2028
12:49:41	33.55	33.60	33.55	+0.05	1	2026
12:46:25	33.55	33.60	33.55	+0.05	1	2025
12:43:13	33.55	33.60	33.55	+0.05	1	2024
12:42:43	33.55	33.60	33.55	+0.05	1	2023
12:42:35	33.55	33.60	33.55	+0.05	1	2022
12:41:20	33.55	33.60	33.55	+0.05	1	2021
12:36:48	33.60	33.65	33.60	+0.10	7	2020
12:36:41	33.60	33.65	33.60	+0.10	1	2013
12:36:20	33.60	33.65	33.60	+0.10	2	2012
12:35:07	33.60	33.65	33.60	+0.10	1	2010
12:34:31	33.60	33.65	33.60	+0.10	5	2009
12:32:16	33.60	33.65	33.65	+0.15	1	2004
12:32:12	33.60	33.65	33.65	+0.15	1	2003
12:31:10	33.60	33.65	33.65	+0.15	1	2002
12:30:49	33.60	33.65	33.60	+0.10	1	2001
12:30:14	33.60	33.65	33.60	+0.10	1	2000
12:30:08	33.60	33.65	33.60	+0.10	1	1999
12:29:28	33.55	33.60	33.60	+0.10	1	1998
12:28:51	33.60	33.65	33.60	+0.10	1	1997
12:28:28	33.55	33.60	33.60	+0.10	1	1996
12:28:07	33.60	33.65	33.60	+0.10	2	1995
12:27:13	33.55	33.60	33.60	+0.10	1	1993
12:25:45	33.60	33.65	33.60	+0.10	2	1992
12:25:31	33.55	33.60	33.60	+0.10	3	1990
12:25:31	33.55	33.60	33.60	+0.10	10	1987
12:25:20	33.55	33.60	33.55	+0.05	1	1977
12:24:43	33.55	33.60	33.55	+0.05	1	1976
12:22:58	33.55	33.60	33.60	+0.10	10	1975
12:22:35	33.50	33.55	33.55	+0.05	1	1965
12:22:35	33.50	33.55	33.55	+0.05	2	1964
12:22:00	33.50	33.55	33.55	+0.05	11	1962
12:21:42	33.50	33.55	33.55	+0.05	1	1951
12:21:18	33.50	33.55	33.50	0	2	1950
12:20:59	33.55	33.60	33.55	+0.05	12	1948
12:20:57	33.55	33.60	33.60	+0.10	1	1936
12:19:17	33.60	33.65	33.60	+0.10	1	1935
12:18:07	33.60	33.65	33.60	+0.10	2	1934
12:14:45	33.60	33.65	33.60	+0.10	4	1932
12:14:30	33.60	33.65	33.65	+0.15	1	1928
12:14:30	33.60	33.65	33.60	+0.10	1	1927
12:13:22	33.65	33.70	33.65	+0.15	14	1926
12:11:37	33.65	33.70	33.65	+0.15	1	1912
12:11:36	33.65	33.70	33.65	+0.15	1	1911
12:09:23	33.65	33.70	33.65	+0.15	1	1910
12:01:15	33.60	33.65	33.65	+0.15	5	1909
11:59:01	33.60	33.65	33.65	+0.15	4	1904
11:59:01	33.65	33.80	33.65	+0.15	4	1900
11:49:38	33.55	33.60	33.60	+0.10	11	1896
11:49:38	33.55	33.60	33.60	+0.10	1	1885
11:47:59	33.55	33.60	33.55	+0.05	1	1884
11:46:38	33.55	33.60	33.55	+0.05	15	1883
11:46:08	33.55	33.65	33.55	+0.05	5	1868
11:44:41	33.55	33.65	33.55	+0.05	1	1863
11:44:41	33.60	33.65	33.60	+0.10	1	1862
11:44:41	33.60	33.65	33.60	+0.10	10	1861
11:44:00	33.60	33.70	33.60	+0.10	7	1851
11:43:24	33.65	33.70	33.65	+0.15	1	1844
11:40:44	33.70	33.75	33.70	+0.20	2	1843
11:38:32	33.70	33.75	33.70	+0.20	1	1841
11:38:32	33.70	33.75	33.70	+0.20	4	1840
11:38:26	33.60	33.70	33.70	+0.20	1	1836
11:37:24	33.70	33.75	33.70	+0.20	1	1835
11:35:12	33.60	33.70	33.70	+0.20	1	1834
11:33:48	33.60	33.70	33.70	+0.20	2	1833
11:33:13	33.65	33.70	33.65	+0.15	5	1831
11:32:41	33.55	33.60	33.60	+0.10	3	1826
11:32:41	33.55	33.60	33.60	+0.10	1	1823
11:32:41	33.60	33.70	33.60	+0.10	2	1822
11:32:02	33.55	33.70	33.55	+0.05	1	1820
11:31:56	33.60	33.70	33.60	+0.10	3	1819
11:29:21	33.55	33.75	33.55	+0.05	1	1816
11:29:14	33.60	33.75	33.55	+0.05	4	1815
11:29:14	33.60	33.75	33.60	+0.10	3	1811
11:28:55	33.60	33.75	33.60	+0.10	5	1808
11:28:40	33.60	33.65	33.65	+0.15	2	1803
11:28:40	33.65	33.75	33.65	+0.15	3	1801
11:28:23	33.70	33.75	33.70	+0.20	1	1798
11:28:01	33.70	33.75	33.70	+0.20	1	1797
11:27:33	33.65	33.75	33.75	+0.25	2	1796
11:27:32	33.70	33.75	33.70	+0.20	5	1794
11:27:28	33.70	33.75	33.75	+0.25	1	1789
11:26:13	33.75	33.80	33.75	+0.25	4	1788
11:26:13	33.75	33.80	33.75	+0.25	2	1784
11:26:12	33.75	33.85	33.75	+0.25	4	1782
11:26:11	33.80	33.90	33.80	+0.30	25	1778
11:26:07	33.85	33.95	33.85	+0.35	2	1753
11:26:07	33.85	33.95	33.85	+0.35	2	1751
11:22:55	33.80	33.85	33.85	+0.35	1	1749
11:22:35	33.80	33.85	33.85	+0.35	1	1748
11:20:45	33.85	33.95	33.85	+0.35	1	1747
11:19:06	33.85	33.95	33.85	+0.35	4	1746
11:18:43	33.90	33.95	33.90	+0.40	1	1742
11:18:00	33.95	34.00	33.95	+0.45	1	1741
11:17:19	33.95	34.00	33.95	+0.45	2	1740
11:17:15	33.95	34.00	33.95	+0.45	1	1738
11:17:15	33.95	34.00	33.95	+0.45	2	1737
11:17:15	33.90	33.95	33.95	+0.45	1	1735
11:16:57	33.90	33.95	33.95	+0.45	1	1734
11:15:13	33.85	33.95	33.85	+0.35	1	1733
11:14:09	33.80	33.85	33.85	+0.35	1	1732
11:13:47	33.85	33.90	33.85	+0.35	1	1731
11:13:47	33.85	33.90	33.85	+0.35	4	1730
11:12:02	33.90	33.95	33.90	+0.40	2	1726
11:11:45	33.90	34.00	33.90	+0.40	1	1724
11:11:38	33.90	34.05	33.90	+0.40	2	1723
11:11:19	34.00	34.05	34.00	+0.50	2	1721
11:11:19	34.00	34.05	34.00	+0.50	4	1719
11:11:19	34.00	34.05	34.00	+0.50	1	1715
11:10:46	34.05	34.10	34.00	+0.50	2	1714
11:10:46	34.05	34.10	34.05	+0.55	1	1712
11:10:17	34.05	34.15	34.05	+0.55	1	1711
11:09:44	34.10	34.15	34.10	+0.60	2	1710
11:09:44	34.10	34.15	34.10	+0.60	1	1708
11:08:57	34.10	34.15	34.10	+0.60	2	1707
11:08:54	34.10	34.15	34.10	+0.60	4	1705
11:08:54	34.10	34.15	34.10	+0.60	6	1701
11:08:17	34.10	34.15	34.10	+0.60	10	1695
11:08:12	34.15	34.20	34.15	+0.65	4	1685
11:07:26	34.20	34.30	34.20	+0.70	1	1681
11:06:52	34.20	34.30	34.20	+0.70	1	1680
11:06:52	34.25	34.30	34.25	+0.75	1	1679
11:06:52	34.25	34.30	34.25	+0.75	1	1678
11:06:44	34.25	34.30	34.25	+0.75	2	1677
11:06:44	34.25	34.30	34.25	+0.75	2	1675
11:06:03	34.20	34.25	34.25	+0.75	3	1673
11:05:52	34.25	34.30	34.25	+0.75	12	1670
11:05:52	34.25	34.30	34.30	+0.80	4	1658
11:05:48	34.25	34.30	34.30	+0.80	1	1654
11:05:46	34.25	34.30	34.25	+0.75	2	1653
11:05:16	34.25	34.30	34.30	+0.80	1	1651
11:05:07	34.25	34.30	34.30	+0.80	1	1650
11:04:57	34.20	34.25	34.25	+0.75	10	1649
11:04:55	34.15	34.20	34.20	+0.70	7	1639
11:04:23	34.15	34.20	34.15	+0.65	1	1632
11:04:15	34.15	34.20	34.20	+0.70	1	1631
11:04:10	34.15	34.20	34.20	+0.70	1	1630
11:03:49	34.10	34.15	34.15	+0.65	4	1629
11:03:36	34.10	34.15	34.15	+0.65	2	1625
11:03:18	34.10	34.15	34.15	+0.65	1	1623
11:02:47	34.20	34.25	34.20	+0.70	3	1622
11:02:31	34.20	34.25	34.20	+0.70	1	1619
11:01:54	34.20	34.25	34.25	+0.75	1	1618
11:01:31	34.20	34.25	34.25	+0.75	1	1617
11:01:23	34.10	34.20	34.20	+0.70	2	1616
11:00:46	34.20	34.25	34.20	+0.70	1	1614
11:00:39	34.20	34.25	34.20	+0.70	1	1613
11:00:07	34.10	34.20	34.20	+0.70	3	1612
11:00:06	34.10	34.20	34.20	+0.70	1	1609
10:59:58	34.10	34.20	34.20	+0.70	1	1608
10:59:50	34.10	34.20	34.20	+0.70	10	1607
10:58:55	34.05	34.20	34.20	+0.70	2	1597
10:58:36	34.05	34.15	34.15	+0.65	10	1595
10:58:36	34.00	34.05	34.05	+0.55	1	1585
10:57:25	34.00	34.05	34.05	+0.55	2	1584
10:57:25	34.05	34.15	34.05	+0.55	2	1582
10:57:05	34.05	34.15	34.05	+0.55	2	1580
10:56:33	34.00	34.05	34.05	+0.55	3	1578
10:56:18	34.00	34.05	34.00	+0.50	1	1575
10:55:56	34.00	34.05	34.05	+0.55	2	1574
10:55:49	34.05	34.15	34.05	+0.55	5	1572
10:55:45	34.10	34.20	34.10	+0.60	2	1567
10:55:45	34.15	34.20	34.15	+0.65	2	1565
10:55:21	34.10	34.15	34.15	+0.65	1	1563
10:54:49	34.10	34.15	34.15	+0.65	1	1562
10:54:15	34.15	34.25	34.15	+0.65	2	1561
10:53:54	34.15	34.25	34.15	+0.65	3	1559
10:53:53	34.15	34.20	34.20	+0.70	1	1556
10:53:53	34.15	34.20	34.20	+0.70	2	1555
10:53:35	34.05	34.10	34.15	+0.65	3	1553
10:53:35	34.05	34.10	34.10	+0.60	1	1550
10:53:15	34.15	34.20	34.15	+0.65	2	1549
10:52:53	34.10	34.15	34.15	+0.65	1	1547
10:52:53	34.05	34.10	34.10	+0.60	12	1546
10:52:47	33.90	34.05	34.05	+0.55	1	1534
10:52:42	33.90	34.05	34.05	+0.55	4	1533
10:52:17	33.85	34.00	34.00	+0.50	2	1529
10:52:17	33.85	33.95	33.95	+0.45	3	1527
10:52:17	33.85	33.95	33.95	+0.45	4	1524
10:51:37	33.85	33.95	33.85	+0.35	1	1520
10:49:06	33.85	33.95	33.85	+0.35	5	1519
10:47:46	33.85	33.95	33.85	+0.35	1	1514
10:47:35	33.85	33.90	33.90	+0.40	10	1513
10:47:12	33.90	34.05	33.90	+0.40	5	1503
10:47:09	33.95	34.05	33.95	+0.45	4	1498
10:46:59	34.00	34.05	34.00	+0.50	2	1494
10:46:59	34.00	34.05	34.00	+0.50	2	1492
10:46:07	33.95	34.05	34.05	+0.55	1	1490
10:45:45	33.90	34.05	34.05	+0.55	2	1489
10:44:42	33.90	34.00	34.00	+0.50	1	1487
10:44:42	33.90	34.00	34.00	+0.50	2	1486
10:44:35	33.90	34.00	34.00	+0.50	1	1484
10:44:13	33.90	34.00	34.00	+0.50	1	1483
10:43:00	33.90	34.00	34.00	+0.50	1	1482
10:42:23	33.90	34.00	34.00	+0.50	1	1481
10:41:24	34.00	34.05	34.00	+0.50	1	1480
10:41:05	34.00	34.05	34.05	+0.55	1	1479
10:40:34	34.00	34.05	34.00	+0.50	1	1478
10:40:20	33.90	34.00	34.05	+0.55	1	1477
10:40:20	33.90	34.00	34.00	+0.50	9	1476
10:39:06	33.90	34.00	33.90	+0.40	1	1467
10:38:36	33.80	33.90	33.90	+0.40	12	1466
10:38:36	33.80	33.85	33.85	+0.35	1	1454
10:38:27	33.80	33.85	33.85	+0.35	2	1453
10:38:27	33.70	33.80	33.80	+0.30	3	1451
10:37:10	33.70	33.80	33.80	+0.30	3	1448
10:37:10	33.80	33.90	33.80	+0.30	2	1445
10:36:51	33.90	34.00	33.90	+0.40	4	1443
10:35:41	33.90	34.05	33.90	+0.40	2	1439
10:35:25	33.90	34.05	33.90	+0.40	1	1437
10:34:56	33.90	33.95	34.05	+0.55	25	1436
10:34:56	33.90	33.95	34.00	+0.50	4	1411
10:34:56	33.90	33.95	33.95	+0.45	1	1407
10:34:37	33.95	34.00	33.95	+0.45	1	1406
10:34:37	34.00	34.05	34.00	+0.50	1	1405
10:34:37	34.00	34.05	34.00	+0.50	6	1404
10:34:37	34.00	34.05	34.00	+0.50	6	1398
10:33:54	33.90	34.05	34.05	+0.55	1	1392
10:33:53	33.90	34.00	34.05	+0.55	3	1391
10:33:53	33.90	34.00	34.00	+0.50	1	1388
10:33:44	33.90	34.00	34.00	+0.50	5	1387
10:33:34	34.00	34.05	34.00	+0.50	1	1382
10:33:34	34.00	34.05	34.00	+0.50	5	1381
10:33:05	34.00	34.05	34.00	+0.50	1	1376
10:32:42	34.05	34.10	34.05	+0.55	1	1375
10:32:32	34.05	34.10	34.05	+0.55	1	1374
10:32:29	34.05	34.10	34.10	+0.60	1	1373
10:32:26	34.05	34.10	34.05	+0.55	3	1372
10:32:17	34.10	34.25	34.10	+0.60	2	1369
10:32:17	34.10	34.25	34.10	+0.60	1	1367
10:31:53	34.10	34.25	34.25	+0.75	1	1366
10:31:53	34.15	34.25	34.15	+0.65	2	1365
10:31:52	34.20	34.35	34.20	+0.70	4	1363
10:31:52	34.20	34.35	34.20	+0.70	1	1359
10:31:30	34.25	34.35	34.25	+0.75	1	1358
10:31:29	34.30	34.35	34.30	+0.80	1	1357
10:30:53	34.20	34.40	34.20	+0.70	1	1356
10:30:53	34.20	34.30	34.40	+0.90	4	1355
10:30:53	34.20	34.30	34.35	+0.85	3	1351
10:30:53	34.20	34.30	34.30	+0.80	17	1348
10:30:53	34.20	34.30	34.30	+0.80	1	1331
10:30:53	34.20	34.25	34.25	+0.75	3	1330
10:30:44	34.20	34.25	34.20	+0.70	1	1327
10:30:35	34.15	34.20	34.20	+0.70	10	1326
10:30:32	34.05	34.20	34.20	+0.70	5	1316
10:30:30	34.05	34.10	34.15	+0.65	9	1311
10:30:30	34.05	34.10	34.10	+0.60	3	1302
10:29:29	34.10	34.15	34.10	+0.60	1	1299
10:29:20	34.05	34.10	34.10	+0.60	1	1298
10:29:15	34.05	34.15	34.15	+0.65	1	1297
10:29:13	34.10	34.15	34.10	+0.60	2	1296
10:29:02	34.05	34.15	34.15	+0.65	1	1294
10:28:27	34.00	34.10	34.15	+0.65	4	1293
10:28:27	34.00	34.10	34.10	+0.60	4	1289
10:28:18	34.00	34.10	34.15	+0.65	3	1285
10:28:18	34.00	34.10	34.10	+0.60	3	1282
10:28:11	34.05	34.10	34.05	+0.55	2	1279
10:28:11	34.05	34.10	34.05	+0.55	1	1277
10:28:10	34.05	34.10	34.10	+0.60	1	1276
10:27:45	33.95	34.10	34.10	+0.60	1	1275
10:27:42	33.95	34.10	34.10	+0.60	1	1274
10:27:38	34.00	34.10	34.00	+0.50	10	1273
10:27:38	34.00	34.10	34.00	+0.50	1	1263
10:27:29	34.00	34.10	34.10	+0.60	14	1262
10:27:26	33.95	34.10	33.95	+0.45	1	1248
10:27:15	33.95	34.00	34.00	+0.50	12	1247
10:27:15	33.95	34.00	34.00	+0.50	16	1235
10:26:54	33.95	34.00	33.95	+0.45	1	1219
10:25:43	33.90	34.00	33.90	+0.40	1	1218
10:25:40	33.90	33.95	33.95	+0.45	1	1217
10:25:26	33.85	33.95	33.95	+0.45	2	1216
10:25:23	33.90	33.95	33.90	+0.40	1	1214
10:25:13	33.90	33.95	33.90	+0.40	1	1213
10:24:43	33.90	33.95	33.90	+0.40	2	1212
10:24:38	33.85	33.90	33.90	+0.40	3	1210
10:24:29	33.85	33.90	33.90	+0.40	2	1207
10:23:38	33.90	33.95	33.90	+0.40	1	1205
10:23:26	33.95	34.00	33.95	+0.45	1	1204
10:23:23	33.90	34.00	33.90	+0.40	1	1203
10:23:16	33.95	34.00	33.95	+0.45	1	1202
10:23:16	33.95	34.00	33.95	+0.45	1	1201
10:23:16	33.80	33.95	33.95	+0.45	2	1200
10:23:08	33.80	33.90	33.90	+0.40	1	1198
10:22:38	33.90	33.95	33.90	+0.40	2	1197
10:22:35	33.80	33.90	33.90	+0.40	3	1195
10:22:32	33.80	33.90	33.90	+0.40	1	1192
10:22:18	33.85	33.90	33.85	+0.35	1	1191
10:22:16	33.80	33.85	33.85	+0.35	1	1190
10:21:57	33.75	33.90	33.90	+0.40	1	1189
10:21:48	33.85	33.90	33.85	+0.35	6	1188
10:21:33	33.75	33.85	33.85	+0.35	6	1182
10:21:33	33.75	33.85	33.85	+0.35	10	1176
10:21:07	33.70	33.80	33.80	+0.30	3	1166
10:21:07	33.70	33.80	33.80	+0.30	10	1163
10:21:04	33.70	33.80	33.70	+0.20	3	1153
10:20:23	33.65	33.75	33.75	+0.25	12	1150
10:20:21	33.65	33.70	33.70	+0.20	8	1138
10:20:21	33.65	33.70	33.70	+0.20	1	1130
10:20:21	33.60	33.65	33.65	+0.15	6	1129
10:17:26	33.60	33.65	33.60	+0.10	2	1123
10:17:18	33.60	33.65	33.60	+0.10	2	1121
10:17:15	33.50	33.60	33.60	+0.10	5	1119
10:16:47	33.50	33.60	33.60	+0.10	1	1114
10:15:46	33.55	33.60	33.55	+0.05	1	1113
10:15:14	33.50	33.60	33.60	+0.10	1	1112
10:15:12	33.55	33.60	33.55	+0.05	3	1111
10:14:32	33.60	33.65	33.60	+0.10	2	1108
10:14:06	33.60	33.65	33.60	+0.10	2	1106
10:10:13	33.55	33.70	33.55	+0.05	4	1104
10:09:35	33.55	33.70	33.70	+0.20	1	1100
10:08:49	33.60	33.70	33.70	+0.20	1	1099
10:08:37	33.55	33.70	33.70	+0.20	1	1098
10:08:20	33.55	33.70	33.70	+0.20	1	1097
10:07:43	33.50	33.65	33.70	+0.20	5	1096
10:07:43	33.50	33.65	33.65	+0.15	5	1091
10:07:38	33.60	33.65	33.60	+0.10	1	1086
10:07:23	33.50	33.60	33.60	+0.10	5	1085
10:06:09	33.60	33.65	33.60	+0.10	1	1080
10:05:54	33.60	33.65	33.60	+0.10	2	1079
10:05:54	33.45	33.60	33.60	+0.10	3	1077
10:05:14	33.50	33.60	33.60	+0.10	4	1074
10:05:13	33.45	33.50	33.50	0	3	1070
10:05:13	33.45	33.50	33.50	0	3	1067
10:05:13	33.45	33.50	33.50	0	4	1064
10:05:13	33.45	33.50	33.50	0	16	1060
10:05:12	33.40	33.45	33.45	-0.05	3	1044
10:04:08	33.45	33.50	33.45	-0.05	2	1041
10:04:03	33.45	33.50	33.45	-0.05	1	1039
10:04:02	33.45	33.50	33.45	-0.05	6	1038
10:00:31	33.45	33.50	33.45	-0.05	1	1032
09:59:56	33.45	33.50	33.50	0	1	1031
09:59:05	33.40	33.45	33.45	-0.05	2	1030
09:58:56	33.40	33.45	33.45	-0.05	1	1028
09:58:47	33.45	33.50	33.45	-0.05	3	1027
09:58:39	33.45	33.50	33.50	0	1	1024
09:57:58	33.40	33.50	33.50	0	2	1023
09:53:06	33.30	33.40	33.40	-0.10	1	1021
09:52:46	33.30	33.40	33.40	-0.10	1	1020
09:51:56	33.30	33.40	33.30	-0.20	1	1019
09:50:19	33.25	33.40	33.25	-0.25	10	1018
09:49:54	33.30	33.35	33.30	-0.20	2	1008
09:49:09	33.30	33.45	33.30	-0.20	1	1006
09:48:16	33.30	33.40	33.30	-0.20	1	1005
09:48:10	33.35	33.40	33.30	-0.20	2	1004
09:48:10	33.35	33.40	33.35	-0.15	1	1002
09:47:37	33.35	33.50	33.50	0	1	1001
09:47:33	33.40	33.50	33.40	-0.10	1	1000
09:47:29	33.40	33.50	33.40	-0.10	1	999
09:47:10	33.40	33.50	33.50	0	1	998
09:46:51	33.50	33.60	33.50	0	1	997
09:46:51	33.50	33.60	33.50	0	1	996
09:46:27	33.45	33.50	33.65	+0.15	3	995
09:46:27	33.45	33.50	33.55	+0.05	1	992
09:46:27	33.45	33.50	33.50	0	1	991
09:46:18	33.45	33.50	33.45	-0.05	1	990
09:46:18	33.50	33.55	33.50	0	2	989
09:45:47	33.50	33.65	33.50	0	3	987
09:45:16	33.55	33.70	33.55	+0.05	4	984
09:45:16	33.65	33.70	33.65	+0.15	1	980
09:45:16	33.65	33.70	33.65	+0.15	2	979
09:45:15	33.60	33.70	33.60	+0.10	2	977
09:44:35	33.65	33.70	33.65	+0.15	1	975
09:44:28	33.70	33.75	33.70	+0.20	3	974
09:44:02	33.60	33.75	33.75	+0.25	8	971
09:43:46	33.60	33.75	33.75	+0.25	5	963
09:43:45	33.70	33.75	33.70	+0.20	23	958
09:43:45	33.70	33.75	33.75	+0.25	1	935
09:43:28	33.70	33.75	33.75	+0.25	1	934
09:43:27	33.70	33.75	33.70	+0.20	1	933
09:43:27	33.70	33.75	33.70	+0.20	3	932
09:43:27	33.70	33.75	33.75	+0.25	1	929
09:43:08	33.70	33.75	33.70	+0.20	2	928
09:42:46	33.70	33.75	33.70	+0.20	1	926
09:42:38	33.60	33.70	33.70	+0.20	8	925
09:42:35	33.60	33.70	33.70	+0.20	10	917
09:42:21	33.60	33.70	33.70	+0.20	1	907
09:42:15	33.60	33.70	33.70	+0.20	2	906
09:41:56	33.60	33.70	33.70	+0.20	5	904
09:41:31	33.70	33.75	33.70	+0.20	4	899
09:41:31	33.70	33.75	33.70	+0.20	1	895
09:41:20	33.55	33.65	33.65	+0.15	2	894
09:41:11	33.65	33.75	33.65	+0.15	2	892
09:41:09	33.65	33.75	33.75	+0.25	2	890
09:40:57	33.65	33.70	33.70	+0.20	1	888
09:40:13	33.50	33.65	33.65	+0.15	2	887
09:40:09	33.60	33.65	33.65	+0.15	1	885
09:40:07	33.60	33.65	33.65	+0.15	1	884
09:40:05	33.60	33.65	33.65	+0.15	1	883
09:40:02	33.60	33.70	33.70	+0.20	1	882
09:39:29	33.70	33.75	33.70	+0.20	1	881
09:39:18	33.70	33.75	33.70	+0.20	1	880
09:39:17	33.65	33.70	33.70	+0.20	1	879
09:39:06	33.65	33.70	33.70	+0.20	2	878
09:39:03	33.60	33.65	33.65	+0.15	2	876
09:39:03	33.60	33.65	33.65	+0.15	4	874
09:39:02	33.55	33.60	33.60	+0.10	1	870
09:39:02	33.55	33.60	33.60	+0.10	1	869
09:39:01	33.50	33.60	33.60	+0.10	1	868
09:39:01	33.50	33.60	33.60	+0.10	1	867
09:39:01	33.50	33.60	33.60	+0.10	2	866
09:38:50	33.60	33.65	33.60	+0.10	3	864
09:38:47	33.60	33.65	33.60	+0.10	1	861
09:38:47	33.60	33.65	33.65	+0.15	1	860
09:38:31	33.60	33.65	33.60	+0.10	5	859
09:38:17	33.60	33.65	33.60	+0.10	3	854
09:38:11	33.50	33.60	33.60	+0.10	3	851
09:38:08	33.50	33.60	33.60	+0.10	1	848
09:38:07	33.50	33.60	33.60	+0.10	1	847
09:37:52	33.50	33.60	33.60	+0.10	1	846
09:37:52	33.50	33.60	33.60	+0.10	2	845
09:37:52	33.50	33.55	33.55	+0.05	1	843
09:37:52	33.50	33.55	33.55	+0.05	5	842
09:36:46	33.45	33.50	33.50	0	1	837
09:36:36	33.40	33.45	33.45	-0.05	2	836
09:36:24	33.40	33.45	33.45	-0.05	1	834
09:36:20	33.40	33.45	33.40	-0.10	1	833
09:35:37	33.40	33.50	33.40	-0.10	5	832
09:35:18	33.45	33.50	33.45	-0.05	10	827
09:35:18	33.45	33.50	33.45	-0.05	2	817
09:34:48	33.45	33.50	33.45	-0.05	1	815
09:34:33	33.45	33.50	33.50	0	1	814
09:34:29	33.45	33.50	33.45	-0.05	1	813
09:34:13	33.45	33.50	33.50	0	2	812
09:34:07	33.35	33.50	33.50	0	1	810
09:33:17	33.40	33.50	33.50	0	2	809
09:33:08	33.40	33.50	33.50	0	3	807
09:33:03	33.45	33.50	33.45	-0.05	4	804
09:33:03	33.45	33.50	33.45	-0.05	8	800
09:32:39	33.45	33.50	33.45	-0.05	6	792
09:32:20	33.40	33.50	33.50	0	14	786
09:32:05	33.35	33.45	33.45	-0.05	1	772
09:32:05	33.30	33.45	33.45	-0.05	1	771
09:32:05	33.30	33.45	33.45	-0.05	5	770
09:29:16	33.20	33.35	33.35	-0.15	2	765
09:29:08	33.30	33.35	33.30	-0.20	1	763
09:28:15	33.35	33.40	33.35	-0.15	1	762
09:28:14	33.30	33.40	33.30	-0.20	4	761
09:27:31	33.35	33.45	33.35	-0.15	3	757
09:27:31	33.40	33.45	33.40	-0.10	1	754
09:26:52	33.40	33.45	33.40	-0.10	2	753
09:26:52	33.40	33.45	33.40	-0.10	3	751
09:25:49	33.45	33.50	33.45	-0.05	2	748
09:25:39	33.35	33.50	33.50	0	2	746
09:25:38	33.35	33.40	33.40	-0.10	4	744
09:25:38	33.40	33.50	33.40	-0.10	3	740
09:25:36	33.40	33.50	33.40	-0.10	4	737
09:24:57	33.35	33.45	33.45	-0.05	1	733
09:24:49	33.25	33.40	33.40	-0.10	1	732
09:24:49	33.25	33.40	33.40	-0.10	2	731
09:24:33	33.25	33.40	33.40	-0.10	1	729
09:24:13	33.25	33.40	33.40	-0.10	1	728
09:23:50	33.20	33.45	33.45	-0.05	3	727
09:23:44	33.30	33.45	33.30	-0.20	3	724
09:23:22	33.45	33.50	33.45	-0.05	1	721
09:23:18	33.45	33.50	33.45	-0.05	5	720
09:23:18	33.25	33.45	33.45	-0.05	6	715
09:23:10	33.45	33.50	33.45	-0.05	3	709
09:23:10	33.20	33.45	33.45	-0.05	2	706
09:23:00	33.05	33.35	33.35	-0.15	3	704
09:23:00	33.00	33.30	33.30	-0.20	6	701
09:23:00	33.00	33.30	33.30	-0.20	6	695
09:23:00	33.00	33.30	33.30	-0.20	6	689
09:23:00	33.00	33.25	33.25	-0.25	6	683
09:23:00	33.00	33.20	33.20	-0.30	2	677
09:23:00	33.00	33.20	33.20	-0.30	9	675
09:23:00	33.00	33.15	33.15	-0.35	13	666
09:22:46	33.00	33.10	33.10	-0.40	3	653
09:22:46	33.00	33.10	33.10	-0.40	2	650
09:22:35	32.95	33.00	33.00	-0.50	2	648
09:22:35	33.00	33.10	33.00	-0.50	3	646
09:22:07	33.05	33.15	33.05	-0.45	1	643
09:21:58	33.05	33.10	33.10	-0.40	1	642
09:21:55	33.05	33.10	33.10	-0.40	1	641
09:21:52	33.05	33.10	33.10	-0.40	1	640
09:21:48	33.10	33.15	33.10	-0.40	2	639
09:21:47	33.05	33.10	33.10	-0.40	1	637
09:21:42	33.10	33.15	33.10	-0.40	4	636
09:21:42	33.10	33.15	33.10	-0.40	4	632
09:21:40	33.10	33.15	33.10	-0.40	4	628
09:21:27	33.05	33.10	33.10	-0.40	4	624
09:21:04	33.00	33.05	33.05	-0.45	1	620
09:20:54	32.95	33.00	33.00	-0.50	6	619
09:20:54	32.95	33.00	33.00	-0.50	2	613
09:20:54	32.95	33.00	33.00	-0.50	1	611
09:20:40	32.95	33.00	32.95	-0.55	1	610
09:20:34	32.95	33.00	32.95	-0.55	1	609
09:20:34	32.95	33.00	32.95	-0.55	5	608
09:20:23	32.85	32.90	32.90	-0.60	1	603
09:20:21	32.75	32.85	32.85	-0.65	3	602
09:20:20	32.75	32.85	32.85	-0.65	2	599
09:20:20	32.75	32.85	32.75	-0.75	2	597
09:19:53	32.75	32.90	32.75	-0.75	3	595
09:19:45	32.75	32.90	32.75	-0.75	1	592
09:19:44	32.65	32.80	32.80	-0.70	1	591
09:19:44	32.65	32.75	32.75	-0.75	8	590
09:19:35	32.60	32.70	32.70	-0.80	3	582
09:19:35	32.60	32.65	32.65	-0.85	11	579
09:19:35	32.60	32.65	32.65	-0.85	1	568
09:19:17	32.60	32.65	32.65	-0.85	1	567
09:19:10	32.55	32.60	32.60	-0.90	1	566
09:19:09	32.55	32.65	32.65	-0.85	1	565
09:19:09	32.55	32.65	32.65	-0.85	1	564
09:19:08	32.55	32.65	32.55	-0.95	1	563
09:19:06	32.50	32.55	32.55	-0.95	4	562
09:19:06	32.55	32.65	32.55	-0.95	6	558
09:19:05	32.55	32.65	32.65	-0.85	1	552
09:19:03	32.55	32.60	32.60	-0.90	1	551
09:18:49	32.50	32.65	32.50	-1.00	1	550
09:18:46	32.50	32.65	32.50	-1.00	3	549
09:18:39	32.50	32.55	32.55	-0.95	13	546
09:18:32	32.50	32.55	32.55	-0.95	1	533
09:18:18	32.55	32.65	32.55	-0.95	9	532
09:18:18	32.60	32.65	32.55	-0.95	1	523
09:18:18	32.60	32.65	32.60	-0.90	1	522
09:18:05	32.60	32.65	32.60	-0.90	1	521
09:18:05	32.60	32.65	32.60	-0.90	5	520
09:18:04	32.60	32.65	32.65	-0.85	3	515
09:18:03	32.60	32.65	32.65	-0.85	2	512
09:17:43	32.60	32.65	32.65	-0.85	3	510
09:17:43	32.55	32.60	32.60	-0.90	1	507
09:17:41	32.60	32.65	32.60	-0.90	1	506
09:17:30	32.60	32.70	32.60	-0.90	1	505
09:17:30	32.60	32.70	32.60	-0.90	10	504
09:17:19	32.60	32.70	32.60	-0.90	1	494
09:17:17	32.60	32.70	32.70	-0.80	1	493
09:17:17	32.60	32.70	32.60	-0.90	1	492
09:17:08	32.65	32.70	32.65	-0.85	1	491
09:17:08	32.65	32.70	32.65	-0.85	2	490
09:17:08	32.65	32.70	32.65	-0.85	8	488
09:17:00	32.70	32.75	32.70	-0.80	2	480
09:16:56	32.65	32.70	32.70	-0.80	3	478
09:16:56	32.65	32.70	32.70	-0.80	4	475
09:16:55	32.65	32.70	32.70	-0.80	4	471
09:16:45	32.60	32.70	32.60	-0.90	2	467
09:16:44	32.60	32.65	32.65	-0.85	5	465
09:16:44	32.60	32.65	32.60	-0.90	1	460
09:16:25	32.60	32.70	32.70	-0.80	1	459
09:16:12	32.60	32.70	32.70	-0.80	1	458
09:16:09	32.70	32.80	32.60	-0.90	1	457
09:16:09	32.70	32.80	32.65	-0.85	1	456
09:16:09	32.70	32.80	32.70	-0.80	3	455
09:16:09	32.75	32.80	32.75	-0.75	14	452
09:16:09	32.80	32.90	32.80	-0.70	9	438
09:15:41	32.80	32.90	32.90	-0.60	2	429
09:15:27	32.75	32.80	32.80	-0.70	2	427
09:15:27	32.75	32.80	32.80	-0.70	1	425
09:15:20	32.75	32.80	32.80	-0.70	2	424
09:15:14	32.75	32.80	32.80	-0.70	4	422
09:15:08	32.80	32.90	32.80	-0.70	2	418
09:14:57	32.75	32.90	32.75	-0.75	10	416
09:14:55	32.75	32.80	32.80	-0.70	8	406
09:14:55	32.75	32.80	32.80	-0.70	2	398
09:14:55	32.75	32.80	32.80	-0.70	2	396
09:14:46	32.80	32.95	32.80	-0.70	8	394
09:14:39	32.80	32.95	32.80	-0.70	1	386
09:14:16	32.85	32.95	32.80	-0.70	13	385
09:14:16	32.85	32.95	32.85	-0.65	2	372
09:13:43	32.95	33.00	32.95	-0.55	1	370
09:13:43	32.95	33.00	32.95	-0.55	3	369
09:13:43	33.00	33.05	33.00	-0.50	56	366
09:13:43	33.00	33.05	33.00	-0.50	1	310
09:13:39	33.00	33.05	33.00	-0.50	1	309
09:13:35	33.00	33.05	33.00	-0.50	1	308
09:13:17	33.00	33.05	33.05	-0.45	1	307
09:12:51	33.00	33.05	33.05	-0.45	2	306
09:12:51	33.00	33.05	33.05	-0.45	1	304
09:12:39	33.05	33.10	33.00	-0.50	9	303
09:12:39	33.05	33.10	33.05	-0.45	1	294
09:12:29	33.05	33.10	33.00	-0.50	1	293
09:12:29	33.05	33.10	33.05	-0.45	1	292
09:12:02	33.10	33.20	33.10	-0.40	2	291
09:11:42	33.20	33.25	33.20	-0.30	1	289
09:11:21	33.10	33.20	33.20	-0.30	4	288
09:11:19	33.05	33.15	33.15	-0.35	4	284
09:11:13	33.00	33.15	33.15	-0.35	1	280
09:10:41	33.00	33.15	33.00	-0.50	3	279
09:10:35	33.05	33.15	33.05	-0.45	1	276
09:09:50	33.00	33.05	33.05	-0.45	3	275
09:09:50	33.00	33.05	33.05	-0.45	1	272
09:09:50	33.05	33.20	33.05	-0.45	9	271
09:09:27	33.05	33.20	33.20	-0.30	4	262
09:09:22	33.05	33.20	33.20	-0.30	2	258
09:09:06	33.05	33.25	33.25	-0.25	1	256
09:08:52	33.15	33.25	33.05	-0.45	1	255
09:08:52	33.15	33.25	33.15	-0.35	4	254
09:07:58	33.15	33.25	33.15	-0.35	1	250
09:07:58	33.15	33.30	33.15	-0.35	6	249
09:07:33	33.00	33.05	33.30	-0.20	2	243
09:07:33	33.00	33.05	33.25	-0.25	6	241
09:07:33	33.00	33.05	33.05	-0.45	2	235
09:07:24	32.95	33.05	32.95	-0.55	1	233
09:07:09	33.00	33.05	33.00	-0.50	2	232
09:07:09	33.00	33.05	33.05	-0.45	2	230
09:07:08	33.00	33.05	33.00	-0.50	2	228
09:07:08	33.00	33.05	33.00	-0.50	3	226
09:07:08	33.00	33.05	33.00	-0.50	1	223
09:07:08	33.00	33.05	33.05	-0.45	1	222
09:07:08	33.00	33.05	33.05	-0.45	2	221
09:07:08	32.95	33.00	33.00	-0.50	2	219
09:06:59	32.95	33.00	33.00	-0.50	4	217
09:06:15	32.85	32.95	32.95	-0.55	1	213
09:06:13	32.95	33.00	32.95	-0.55	1	212
09:05:47	32.95	33.05	32.95	-0.55	2	211
09:05:38	32.80	32.95	32.95	-0.55	2	209
09:05:38	32.80	32.95	32.95	-0.55	1	207
09:05:37	32.80	32.95	32.80	-0.70	1	206
09:05:33	32.80	32.95	32.95	-0.55	2	205
09:05:30	32.80	32.95	32.80	-0.70	4	203
09:05:26	32.80	32.95	32.95	-0.55	2	199
09:05:16	32.95	33.00	32.95	-0.55	1	197
09:05:16	32.80	32.95	32.95	-0.55	1	196
09:05:15	32.80	32.95	32.80	-0.70	2	195
09:05:13	32.80	32.95	32.80	-0.70	2	193
09:05:10	32.80	32.95	32.95	-0.55	2	191
09:05:10	32.80	32.95	32.80	-0.70	1	189
09:05:05	32.75	32.95	32.95	-0.55	2	188
09:04:59	32.70	32.75	32.75	-0.75	1	186
09:04:58	32.75	32.95	32.75	-0.75	3	185
09:04:55	32.80	32.95	32.75	-0.75	1	182
09:04:55	32.80	32.95	32.80	-0.70	5	181
09:04:43	32.95	33.10	32.95	-0.55	1	176
09:04:43	33.00	33.15	33.00	-0.50	20	175
09:04:43	33.00	33.15	33.00	-0.50	4	155
09:04:43	33.00	33.15	33.00	-0.50	4	151
09:04:43	33.05	33.15	33.05	-0.45	6	147
09:04:41	33.05	33.15	33.05	-0.45	1	141
09:04:31	33.05	33.15	33.05	-0.45	1	140
09:04:27	33.10	33.15	33.10	-0.40	14	139
09:04:27	33.15	33.25	33.15	-0.35	3	125
09:04:10	33.20	33.25	33.20	-0.30	8	122
09:04:05	33.20	33.30	33.30	-0.20	1	114
09:04:04	33.20	33.30	33.30	-0.20	3	113
09:04:03	33.20	33.30	33.30	-0.20	1	110
09:03:32	33.20	33.30	33.30	-0.20	1	109
09:03:29	33.30	33.45	33.30	-0.20	8	108
09:03:12	33.30	33.45	33.30	-0.20	1	100
09:02:56	33.30	33.50	33.30	-0.20	1	99
09:02:39	33.40	33.50	33.40	-0.10	1	98
09:02:34	33.40	33.50	33.40	-0.10	1	97
09:02:07	33.30	33.40	33.40	-0.10	5	96
09:02:00	33.30	33.40	33.40	-0.10	4	91
09:01:53	33.25	33.40	33.40	-0.10	2	87
09:01:49	33.40	33.55	33.40	-0.10	9	85
09:01:46	33.40	33.55	33.40	-0.10	1	76
09:01:20	33.30	33.50	33.50	0	3	75
09:01:19	33.40	33.55	33.40	-0.10	3	72
09:01:19	33.40	33.55	33.40	-0.10	10	69
09:01:14	33.50	33.55	33.50	0	2	59
09:00:45	33.50	33.65	33.50	0	5	57
09:00:39	33.50	33.75	33.50	0	1	52
09:00:39	33.50	33.80	33.50	0	2	51
09:00:39	33.55	33.80	33.55	+0.05	5	49
09:00:39	33.60	33.80	33.60	+0.10	3	44
09:00:18	33.65	33.80	33.65	+0.15	2	41
09:00:11	33.70	33.85	33.70	+0.20	3	39
09:00:07	33.75	33.90	33.70	+0.20	3	36
09:00:07	33.75	33.90	33.75	+0.25	6	33
09:00:07	--	--	33.90	+0.40	27	27

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

大潤發5000元即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

米家無線吸塵器 mini

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MyCard 1000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 1490點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值100, 000元

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

AirPods 3 with Lightning Charging Case

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

聯電ADR10日上漲0.12美元漲幅1....

【台股盤中】航運股匯聚人氣台...

我的自選股

即時重大訊息

‧和碩首季每股賺1.22元估第2季...
‧藍天首季淨利年增1.3倍近6年單...
‧【能源盤後】基本面前景不明朗 ...

加密貨幣

比特幣BTC	60962.84	-2,087.12	-3.31%
以太幣ETH	2913.35	-122.67	-4.04%
瑞波幣XRP	0.502744	-0.02	-3.51%
比特幣現金BCH	427.72	-27.24	-5.99%
萊特幣LTC	80.53	-2.53	-3.04%
卡達幣ADA	0.447795	-0.02	-3.39%
波場幣TRX	0.127534	0.00	1.06%
恆星幣XLM	0.106419	0.00	-1.87%

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。