PChome
(登入)

最新[公告] 超眾:公告本公司名稱由「超眾科技股份有限公司」更名為「尼得科超眾科技股份有限公司」熱門揮別疫情勤美雙引擎火力全開

更新報價

洋　華 (3622) 光電業上市嵩益集團

33.90 ▲+1.05 +3.20% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.05	3,387	33.90	12	34.00	4	32.85	34.25	30.50	32.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:55:05	33.90	34.00	33.90	+1.05	1	3401
11:54:59	33.90	34.00	33.90	+1.05	12	3400
11:54:59	33.90	33.95	33.95	+1.10	1	3388
11:53:28	33.90	34.00	33.90	+1.05	3	3387
11:53:18	33.90	33.95	33.95	+1.10	1	3384
11:53:11	33.90	34.00	34.00	+1.15	1	3383
11:52:46	33.90	34.00	34.00	+1.15	1	3382
11:52:14	34.00	34.05	34.00	+1.15	2	3381
11:52:14	34.00	34.05	34.00	+1.15	1	3379
11:52:11	34.00	34.05	34.00	+1.15	1	3378
11:52:07	34.00	34.05	34.00	+1.15	2	3377
11:51:55	34.00	34.05	34.00	+1.15	3	3375
11:51:19	34.00	34.10	34.00	+1.15	2	3372
11:51:05	34.05	34.10	34.05	+1.20	10	3370
11:51:05	34.05	34.10	34.05	+1.20	2	3360
11:50:36	34.05	34.10	34.10	+1.25	1	3358
11:49:49	34.10	34.15	34.10	+1.25	1	3357
11:49:47	34.10	34.15	34.10	+1.25	4	3356
11:49:13	34.15	34.20	34.15	+1.30	54	3352
11:48:59	34.20	34.25	34.20	+1.35	1	3298
11:48:53	34.20	34.25	34.20	+1.35	7	3297
11:48:46	34.15	34.20	34.20	+1.35	2	3290
11:48:38	34.15	34.20	34.20	+1.35	1	3288
11:48:32	34.15	34.20	34.20	+1.35	2	3287
11:48:21	34.15	34.20	34.20	+1.35	5	3285
11:48:20	34.15	34.20	34.20	+1.35	2	3280
11:48:09	34.15	34.20	34.20	+1.35	1	3278
11:48:05	34.15	34.20	34.25	+1.40	4	3277
11:48:05	34.15	34.20	34.20	+1.35	6	3273
11:47:58	34.15	34.20	34.20	+1.35	2	3267
11:47:37	34.10	34.20	34.20	+1.35	2	3265
11:47:28	34.05	34.15	34.20	+1.35	7	3263
11:47:28	34.05	34.15	34.15	+1.30	3	3256
11:47:27	34.05	34.10	34.15	+1.30	8	3253
11:47:27	34.05	34.10	34.10	+1.25	2	3245
11:47:25	34.10	34.15	34.10	+1.25	1	3243
11:47:09	34.10	34.15	34.10	+1.25	3	3242
11:46:46	34.15	34.20	34.15	+1.30	5	3239
11:46:39	34.10	34.15	34.15	+1.30	14	3234
11:46:32	34.10	34.15	34.15	+1.30	1	3220
11:46:29	34.10	34.15	34.15	+1.30	2	3219
11:46:28	34.10	34.15	34.15	+1.30	2	3217
11:46:21	34.10	34.15	34.10	+1.25	1	3215
11:46:21	34.10	34.15	34.10	+1.25	1	3214
11:46:00	34.00	34.15	34.15	+1.30	5	3213
11:45:58	34.00	34.10	34.10	+1.25	20	3208
11:45:52	34.00	34.05	34.05	+1.20	1	3188
11:45:09	34.00	34.05	34.05	+1.20	1	3187
11:44:22	34.05	34.10	34.05	+1.20	5	3186
11:42:52	34.00	34.05	34.05	+1.20	1	3181
11:42:31	34.00	34.05	34.00	+1.15	2	3180
11:41:41	34.05	34.10	34.05	+1.20	1	3178
11:41:41	34.05	34.10	34.05	+1.20	1	3177
11:41:35	34.00	34.05	34.05	+1.20	5	3176
11:41:17	34.00	34.05	34.05	+1.20	1	3171
11:41:04	34.00	34.05	34.05	+1.20	1	3170
11:41:03	34.00	34.05	34.05	+1.20	1	3169
11:40:54	34.00	34.05	34.00	+1.15	1	3168
11:40:38	34.00	34.05	34.00	+1.15	1	3167
11:39:45	34.00	34.05	34.05	+1.20	1	3166
11:39:31	34.00	34.05	34.05	+1.20	5	3165
11:39:21	34.00	34.05	34.00	+1.15	1	3160
11:39:16	34.00	34.05	34.00	+1.15	12	3159
11:39:09	34.00	34.05	34.00	+1.15	1	3147
11:39:04	34.05	34.10	34.05	+1.20	2	3146
11:38:47	34.05	34.10	34.05	+1.20	1	3144
11:38:44	34.05	34.10	34.05	+1.20	5	3143
11:38:40	34.05	34.10	34.05	+1.20	1	3138
11:38:40	34.05	34.10	34.10	+1.25	6	3137
11:38:25	34.05	34.10	34.05	+1.20	1	3131
11:38:11	34.00	34.05	34.05	+1.20	1	3130
11:38:04	34.00	34.05	34.05	+1.20	1	3129
11:38:01	34.00	34.05	34.05	+1.20	1	3128
11:37:55	34.00	34.05	34.05	+1.20	1	3127
11:37:52	34.00	34.05	34.05	+1.20	1	3126
11:37:33	34.00	34.05	34.05	+1.20	1	3125
11:37:08	34.00	34.10	34.10	+1.25	1	3124
11:37:00	34.00	34.05	34.05	+1.20	1	3123
11:37:00	34.00	34.05	34.05	+1.20	3	3122
11:36:31	34.00	34.05	34.00	+1.15	10	3119
11:36:21	34.05	34.10	34.05	+1.20	6	3109
11:36:21	34.05	34.10	34.10	+1.25	1	3103
11:36:15	34.00	34.10	34.10	+1.25	1	3102
11:36:11	34.00	34.05	34.05	+1.20	7	3101
11:36:10	33.90	33.95	34.00	+1.15	13	3094
11:36:10	33.90	33.95	33.95	+1.10	7	3081
11:35:32	33.85	33.90	33.90	+1.05	4	3074
11:35:27	33.85	33.90	33.90	+1.05	1	3070
11:33:44	33.85	33.95	33.95	+1.10	1	3069
11:32:34	33.85	33.95	33.95	+1.10	1	3068
11:32:09	33.85	33.95	33.95	+1.10	8	3067
11:31:51	33.90	33.95	33.85	+1.00	3	3059
11:31:51	33.90	33.95	33.90	+1.05	2	3056
11:31:50	33.85	33.90	33.90	+1.05	4	3054
11:31:10	33.90	33.95	33.90	+1.05	4	3050
11:31:07	33.90	33.95	33.90	+1.05	3	3046
11:30:33	33.85	33.90	33.90	+1.05	1	3043
11:30:19	33.90	33.95	33.90	+1.05	5	3042
11:30:06	33.90	33.95	33.90	+1.05	1	3037
11:29:58	33.90	33.95	33.90	+1.05	2	3036
11:28:12	33.90	33.95	33.90	+1.05	3	3034
11:27:43	33.85	33.90	33.90	+1.05	4	3031
11:27:43	33.85	33.90	33.90	+1.05	1	3027
11:26:51	33.90	34.00	33.90	+1.05	3	3026
11:26:28	33.85	33.95	33.95	+1.10	2	3023
11:25:31	33.85	33.90	33.90	+1.05	3	3021
11:25:31	33.85	33.90	33.90	+1.05	5	3018
11:25:26	33.90	33.95	33.90	+1.05	6	3013
11:25:08	33.95	34.00	33.95	+1.10	4	3007
11:25:00	33.85	33.90	33.90	+1.05	1	3003
11:24:59	33.85	33.90	33.90	+1.05	1	3002
11:24:42	33.85	33.90	33.95	+1.10	3	3001
11:24:42	33.85	33.90	33.90	+1.05	2	2998
11:24:22	33.85	33.95	33.85	+1.00	15	2996
11:24:09	33.90	33.95	33.90	+1.05	6	2981
11:23:35	33.85	33.90	33.90	+1.05	2	2975
11:23:30	33.85	33.90	33.90	+1.05	1	2973
11:23:30	33.85	33.90	33.90	+1.05	3	2972
11:23:23	33.85	33.90	33.90	+1.05	1	2969
11:23:20	33.85	33.90	33.90	+1.05	2	2968
11:23:12	33.85	33.90	33.85	+1.00	1	2966
11:23:12	33.85	33.90	33.85	+1.00	1	2965
11:23:12	33.85	33.90	33.90	+1.05	5	2964
11:22:58	33.85	33.90	33.90	+1.05	1	2959
11:22:58	33.85	33.90	33.90	+1.05	1	2958
11:22:33	33.85	33.90	33.85	+1.00	5	2957
11:22:14	33.85	33.90	33.85	+1.00	1	2952
11:22:04	33.85	33.90	33.85	+1.00	1	2951
11:22:04	33.90	33.95	33.90	+1.05	4	2950
11:21:55	33.90	33.95	33.90	+1.05	5	2946
11:21:54	33.90	33.95	33.90	+1.05	1	2941
11:21:51	33.90	33.95	33.90	+1.05	1	2940
11:21:51	33.90	33.95	33.90	+1.05	1	2939
11:21:48	33.90	33.95	33.90	+1.05	5	2938
11:21:40	33.90	33.95	33.90	+1.05	1	2933
11:21:35	33.90	34.00	34.00	+1.15	1	2932
11:21:28	33.90	34.00	33.90	+1.05	1	2931
11:21:05	33.90	34.00	33.90	+1.05	2	2930
11:20:56	33.90	34.00	33.90	+1.05	1	2928
11:20:50	33.90	34.00	33.90	+1.05	1	2927
11:20:49	33.90	34.00	33.90	+1.05	1	2926
11:20:49	33.95	34.00	33.95	+1.10	2	2925
11:20:49	33.95	34.00	33.95	+1.10	15	2923
11:20:26	33.95	34.00	34.00	+1.15	1	2908
11:20:26	34.00	34.05	34.00	+1.15	4	2907
11:20:19	34.00	34.05	34.00	+1.15	4	2903
11:20:11	33.95	34.05	34.05	+1.20	1	2899
11:20:10	34.00	34.05	34.00	+1.15	2	2898
11:20:01	34.00	34.05	34.00	+1.15	2	2896
11:19:57	34.00	34.05	34.00	+1.15	10	2894
11:19:55	33.95	34.00	34.00	+1.15	1	2884
11:19:55	33.95	34.00	34.00	+1.15	1	2883
11:19:54	33.95	34.00	34.00	+1.15	2	2882
11:19:52	33.95	34.00	34.00	+1.15	1	2880
11:19:52	33.95	34.00	34.00	+1.15	2	2879
11:19:51	33.95	34.00	34.00	+1.15	2	2877
11:19:49	33.95	34.00	34.00	+1.15	2	2875
11:19:48	33.90	33.95	34.00	+1.15	1	2873
11:19:48	33.90	33.95	33.95	+1.10	1	2872
11:19:48	33.90	33.95	33.95	+1.10	2	2871
11:19:45	33.85	33.95	33.95	+1.10	2	2869
11:19:44	33.85	33.95	33.95	+1.10	2	2867
11:19:44	33.85	34.00	34.00	+1.15	2	2865
11:19:44	33.85	33.90	33.90	+1.05	1	2863
11:19:44	33.85	34.00	33.85	+1.00	1	2862
11:19:43	33.85	34.00	34.00	+1.15	2	2861
11:19:43	33.90	34.00	33.90	+1.05	1	2859
11:19:43	33.90	34.00	33.90	+1.05	5	2858
11:19:34	33.95	34.00	33.95	+1.10	18	2853
11:19:34	33.95	34.00	33.95	+1.10	10	2835
11:19:22	33.95	34.00	34.00	+1.15	1	2825
11:19:19	33.95	34.00	34.00	+1.15	1	2824
11:19:18	34.00	34.05	34.00	+1.15	5	2823
11:19:18	34.00	34.05	34.00	+1.15	10	2818
11:19:10	34.00	34.05	34.05	+1.20	1	2808
11:18:59	34.00	34.05	34.00	+1.15	1	2807
11:18:52	34.00	34.10	34.00	+1.15	2	2806
11:18:49	34.05	34.10	34.05	+1.20	6	2804
11:18:44	34.05	34.10	34.05	+1.20	5	2798
11:18:42	34.05	34.10	34.10	+1.25	5	2793
11:18:36	33.95	34.05	34.05	+1.20	1	2788
11:18:35	33.95	34.05	34.05	+1.20	1	2787
11:18:31	33.95	34.05	34.05	+1.20	2	2786
11:18:31	33.90	33.95	33.95	+1.10	1	2784
11:18:29	33.90	34.05	34.10	+1.25	1	2783
11:18:29	33.90	34.05	34.05	+1.20	1	2782
11:18:27	33.90	34.10	34.10	+1.25	2	2781
11:18:25	33.90	34.10	34.10	+1.25	2	2779
11:18:25	33.90	34.05	34.05	+1.20	1	2777
11:18:24	33.90	34.00	34.00	+1.15	1	2776
11:18:24	34.00	34.05	34.00	+1.15	4	2775
11:18:23	34.00	34.05	34.00	+1.15	1	2771
11:18:23	34.00	34.05	34.05	+1.20	2	2770
11:18:14	33.90	33.95	33.95	+1.10	1	2768
11:18:14	33.95	34.10	33.95	+1.10	4	2767
11:18:13	33.95	34.10	34.10	+1.25	1	2763
11:18:12	33.95	34.10	34.10	+1.25	1	2762
11:18:11	33.95	34.10	34.10	+1.25	1	2761
11:18:11	33.95	34.10	34.10	+1.25	1	2760
11:18:06	33.95	34.05	34.10	+1.25	7	2759
11:18:06	33.95	34.05	34.05	+1.20	8	2752
11:18:03	33.90	33.95	34.00	+1.15	17	2744
11:18:03	33.90	33.95	33.95	+1.10	1	2727
11:17:55	33.85	33.90	33.90	+1.05	3	2726
11:17:55	33.90	33.95	33.90	+1.05	2	2723
11:17:41	34.00	34.05	34.00	+1.15	3	2721
11:17:41	34.00	34.05	34.00	+1.15	1	2718
11:17:38	34.00	34.05	34.00	+1.15	1	2717
11:17:28	34.00	34.10	34.00	+1.15	1	2716
11:17:28	34.00	34.10	34.10	+1.25	1	2715
11:17:28	34.00	34.10	34.10	+1.25	1	2714
11:17:26	33.85	33.90	34.00	+1.15	55	2713
11:17:26	33.85	33.90	33.95	+1.10	5	2658
11:17:26	33.85	33.90	33.90	+1.05	3	2653
11:17:21	33.85	33.90	33.90	+1.05	1	2650
11:17:20	33.80	33.85	33.85	+1.00	6	2649
11:17:07	33.80	33.85	33.85	+1.00	1	2643
11:17:07	33.80	33.85	33.85	+1.00	1	2642
11:17:02	33.80	33.85	33.85	+1.00	1	2641
11:17:01	33.80	33.85	33.80	+0.95	3	2640
11:16:58	33.80	33.85	33.80	+0.95	5	2637
11:16:57	33.85	33.95	33.85	+1.00	2	2632
11:16:50	33.80	33.90	33.95	+1.10	3	2630
11:16:50	33.80	33.90	33.90	+1.05	2	2627
11:16:47	33.80	33.90	33.90	+1.05	1	2625
11:16:44	33.80	33.90	33.90	+1.05	1	2624
11:16:42	33.80	33.90	33.90	+1.05	9	2623
11:16:40	33.80	33.90	33.90	+1.05	1	2614
11:16:38	33.90	34.00	33.90	+1.05	4	2613
11:16:38	33.90	34.00	33.90	+1.05	5	2609
11:16:33	33.90	33.95	33.95	+1.10	2	2604
11:16:32	33.90	33.95	33.95	+1.10	1	2602
11:16:28	33.80	33.95	33.95	+1.10	5	2601
11:16:26	33.80	33.95	33.95	+1.10	1	2596
11:16:23	33.85	33.95	33.80	+0.95	2	2595
11:16:23	33.85	33.95	33.85	+1.00	3	2593
11:16:15	34.00	34.05	34.00	+1.15	1	2590
11:16:13	33.80	34.00	34.00	+1.15	2	2589
11:16:09	33.80	34.00	34.00	+1.15	1	2587
11:16:05	33.80	34.00	34.00	+1.15	1	2586
11:16:05	33.80	34.00	34.00	+1.15	1	2585
11:16:01	33.80	34.00	34.00	+1.15	1	2584
11:15:58	33.85	34.00	34.00	+1.15	1	2583
11:15:57	34.00	34.10	34.00	+1.15	6	2582
11:15:52	33.80	34.00	34.00	+1.15	1	2576
11:15:52	33.80	34.00	34.00	+1.15	2	2575
11:15:52	33.80	34.00	34.00	+1.15	1	2573
11:15:51	33.80	34.00	34.00	+1.15	5	2572
11:15:51	33.80	34.00	34.00	+1.15	10	2567
11:15:51	33.80	34.00	34.00	+1.15	2	2557
11:15:50	33.80	34.00	34.00	+1.15	1	2555
11:15:48	33.75	34.00	34.00	+1.15	1	2554
11:15:46	33.80	34.00	34.00	+1.15	3	2553
11:15:45	33.80	34.00	34.00	+1.15	3	2550
11:15:45	33.80	34.00	33.80	+0.95	10	2547
11:15:44	33.80	34.00	34.00	+1.15	1	2537
11:15:43	33.80	34.00	34.00	+1.15	3	2536
11:15:41	33.80	34.00	34.00	+1.15	3	2533
11:15:40	33.75	34.00	34.00	+1.15	3	2530
11:15:40	33.75	34.00	34.00	+1.15	3	2527
11:15:39	33.75	33.90	33.90	+1.05	1	2524
11:15:39	33.75	33.90	33.90	+1.05	3	2523
11:15:39	33.75	33.85	33.90	+1.05	1	2520
11:15:39	33.75	33.85	33.85	+1.00	2	2519
11:15:38	33.75	33.85	33.85	+1.00	3	2517
11:15:37	33.70	33.75	33.75	+0.90	3	2514
11:15:28	33.75	33.85	33.75	+0.90	2	2511
11:15:23	33.75	33.85	33.85	+1.00	1	2509
11:15:02	33.70	33.95	33.70	+0.85	3	2508
11:15:01	33.70	33.95	33.70	+0.85	11	2505
11:14:56	33.80	33.95	33.80	+0.95	1	2494
11:14:56	33.80	33.95	33.80	+0.95	5	2493
11:14:51	33.80	34.00	34.00	+1.15	1	2488
11:14:46	33.80	34.00	33.80	+0.95	5	2487
11:14:40	33.80	34.00	34.00	+1.15	2	2482
11:14:39	33.80	34.00	34.00	+1.15	1	2480
11:14:39	33.80	33.95	33.95	+1.10	1	2479
11:14:39	33.80	33.95	33.80	+0.95	9	2478
11:14:39	33.80	33.95	33.95	+1.10	1	2469
11:14:39	33.80	33.85	33.85	+1.00	2	2468
11:14:39	33.80	33.85	33.85	+1.00	5	2466
11:14:39	33.70	33.75	33.80	+0.95	34	2461
11:14:39	33.70	33.75	33.75	+0.90	4	2427
11:14:38	33.70	33.75	33.70	+0.85	1	2423
11:14:38	33.70	33.75	33.75	+0.90	1	2422
11:14:38	33.70	33.75	33.75	+0.90	1	2421
11:14:38	33.70	33.75	33.75	+0.90	3	2420
11:14:37	33.70	33.75	33.75	+0.90	3	2417
11:14:36	33.70	33.75	33.75	+0.90	1	2414
11:14:36	33.70	33.75	33.75	+0.90	3	2413
11:14:35	33.35	33.70	33.70	+0.85	3	2410
11:14:35	33.35	33.70	33.70	+0.85	3	2407
11:14:34	33.35	33.70	33.70	+0.85	3	2404
11:14:33	33.30	33.70	33.70	+0.85	3	2401
11:14:32	33.30	33.70	33.70	+0.85	1	2398
11:14:32	33.30	33.65	33.65	+0.80	3	2397
11:14:31	33.30	33.65	33.65	+0.80	3	2394
11:14:31	33.30	33.65	33.65	+0.80	3	2391
11:14:30	33.30	33.60	33.60	+0.75	3	2388
11:14:27	33.40	33.60	33.40	+0.55	3	2385
11:14:21	33.40	33.65	33.40	+0.55	6	2382
11:14:13	33.35	33.70	33.70	+0.85	1	2376
11:14:12	33.30	33.70	33.70	+0.85	4	2375
11:14:12	33.30	33.35	33.70	+0.85	1	2371
11:14:12	33.30	33.35	33.65	+0.80	1	2370
11:14:12	33.30	33.35	33.60	+0.75	2	2369
11:14:12	33.30	33.35	33.55	+0.70	2	2367
11:14:12	33.30	33.35	33.50	+0.65	19	2365
11:14:12	33.30	33.35	33.45	+0.60	5	2346
11:14:12	33.30	33.35	33.40	+0.55	15	2341
11:14:12	33.30	33.35	33.35	+0.50	6	2326
11:14:11	33.30	33.35	33.30	+0.45	5	2320
11:14:01	33.25	33.30	33.30	+0.45	2	2315
11:13:53	33.15	33.20	33.20	+0.35	1	2313
11:13:44	33.15	33.25	33.25	+0.40	5	2312
11:13:44	33.15	33.25	33.25	+0.40	3	2307
11:13:40	33.20	33.25	33.20	+0.35	6	2304
11:13:24	33.15	33.20	33.20	+0.35	1	2298
11:13:20	33.15	33.20	33.15	+0.30	1	2297
11:12:11	33.10	33.25	33.10	+0.25	5	2296
11:11:48	33.10	33.25	33.10	+0.25	1	2291
11:11:40	33.10	33.25	33.10	+0.25	1	2290
11:11:34	33.10	33.15	33.15	+0.30	1	2289
11:11:14	33.10	33.15	33.10	+0.25	3	2288
11:10:17	33.15	33.20	33.15	+0.30	1	2285
11:10:17	33.15	33.20	33.20	+0.35	1	2284
11:10:17	33.15	33.20	33.15	+0.30	8	2283
11:10:17	33.15	33.20	33.15	+0.30	10	2275
11:09:54	33.15	33.20	33.20	+0.35	1	2265
11:09:54	33.15	33.20	33.15	+0.30	2	2264
11:09:54	33.15	33.20	33.20	+0.35	1	2262
11:09:54	33.15	33.20	33.15	+0.30	2	2261
11:09:53	33.15	33.20	33.15	+0.30	1	2259
11:09:53	33.15	33.20	33.15	+0.30	2	2258
11:09:53	33.15	33.20	33.20	+0.35	1	2256
11:09:53	33.15	33.20	33.15	+0.30	2	2255
11:09:28	33.15	33.20	33.20	+0.35	1	2253
11:09:22	33.15	33.20	33.20	+0.35	1	2252
11:08:08	33.15	33.20	33.20	+0.35	1	2251
11:08:02	33.15	33.20	33.15	+0.30	1	2250
11:07:03	33.20	33.25	33.20	+0.35	15	2249
11:06:31	33.15	33.20	33.20	+0.35	1	2234
11:06:16	33.20	33.25	33.20	+0.35	3	2233
11:06:09	33.20	33.25	33.20	+0.35	3	2230
11:06:02	33.20	33.25	33.20	+0.35	1	2227
11:05:40	33.15	33.20	33.20	+0.35	7	2226
11:05:39	33.15	33.20	33.20	+0.35	3	2219
11:05:31	33.15	33.20	33.15	+0.30	1	2216
11:05:22	33.15	33.20	33.20	+0.35	1	2215
11:04:26	33.15	33.20	33.20	+0.35	1	2214
11:04:26	33.15	33.20	33.20	+0.35	1	2213
11:04:16	33.20	33.25	33.20	+0.35	3	2212
11:04:16	33.20	33.25	33.20	+0.35	20	2209
11:04:09	33.20	33.25	33.25	+0.40	1	2189
11:04:05	33.20	33.25	33.20	+0.35	1	2188
11:04:04	33.20	33.25	33.20	+0.35	2	2187
11:03:53	33.20	33.25	33.20	+0.35	1	2185
11:03:32	33.20	33.25	33.20	+0.35	10	2184
11:03:15	33.20	33.25	33.25	+0.40	5	2174
11:03:07	33.20	33.25	33.25	+0.40	1	2169
11:02:44	33.20	33.25	33.25	+0.40	5	2168
11:02:44	33.20	33.25	33.25	+0.40	2	2163
11:02:20	33.25	33.30	33.25	+0.40	2	2161
11:02:17	33.25	33.30	33.25	+0.40	1	2159
11:02:17	33.25	33.30	33.25	+0.40	1	2158
11:02:13	33.25	33.30	33.25	+0.40	4	2157
11:02:07	33.25	33.35	33.25	+0.40	1	2153
11:02:06	33.25	33.35	33.25	+0.40	4	2152
11:02:06	33.25	33.35	33.25	+0.40	10	2148
11:01:44	33.25	33.35	33.25	+0.40	2	2138
11:01:36	33.20	33.25	33.25	+0.40	4	2136
11:01:29	33.25	33.35	33.25	+0.40	11	2132
11:01:15	33.25	33.30	33.30	+0.45	10	2121
11:01:13	33.25	33.30	33.25	+0.40	1	2111
11:00:52	33.25	33.30	33.25	+0.40	15	2110
11:00:09	33.30	33.35	33.30	+0.45	2	2095
11:00:00	33.30	33.35	33.30	+0.45	15	2093
10:59:48	33.30	33.40	33.30	+0.45	10	2078
10:59:48	33.30	33.35	33.35	+0.50	1	2068
10:59:48	33.30	33.35	33.35	+0.50	1	2067
10:59:47	33.30	33.35	33.35	+0.50	1	2066
10:59:42	33.30	33.35	33.35	+0.50	1	2065
10:59:36	33.30	33.35	33.35	+0.50	1	2064
10:59:36	33.35	33.40	33.35	+0.50	1	2063
10:59:27	33.35	33.40	33.35	+0.50	13	2062
10:59:21	33.30	33.35	33.35	+0.50	4	2049
10:59:18	33.30	33.35	33.30	+0.45	10	2045
10:59:05	33.35	33.40	33.35	+0.50	2	2035
10:59:01	33.35	33.40	33.35	+0.50	1	2033
10:58:59	33.35	33.40	33.35	+0.50	8	2032
10:58:45	33.35	33.40	33.35	+0.50	2	2024
10:58:45	33.35	33.40	33.35	+0.50	1	2022
10:58:44	33.35	33.40	33.35	+0.50	15	2021
10:58:24	33.40	33.45	33.40	+0.55	1	2006
10:58:23	33.40	33.45	33.40	+0.55	3	2005
10:58:14	33.35	33.40	33.40	+0.55	1	2002
10:58:13	33.35	33.40	33.40	+0.55	5	2001
10:58:10	33.35	33.40	33.40	+0.55	5	1996
10:58:09	33.40	33.50	33.40	+0.55	1	1991
10:58:00	33.40	33.50	33.40	+0.55	2	1990
10:57:40	33.40	33.50	33.35	+0.50	1	1988
10:57:40	33.40	33.50	33.40	+0.55	9	1987
10:57:39	33.40	33.50	33.50	+0.65	5	1978
10:57:38	33.35	33.40	33.40	+0.55	2	1973
10:57:32	33.30	33.40	33.30	+0.45	2	1971
10:57:31	33.30	33.40	33.40	+0.55	1	1969
10:57:25	33.30	33.40	33.40	+0.55	1	1968
10:57:22	33.40	33.50	33.40	+0.55	16	1967
10:57:08	33.50	33.55	33.50	+0.65	1	1951
10:57:01	33.50	33.55	33.50	+0.65	1	1950
10:57:00	33.50	33.55	33.50	+0.65	17	1949
10:56:53	33.50	33.55	33.50	+0.65	3	1932
10:56:41	33.30	33.50	33.50	+0.65	2	1929
10:56:39	33.35	33.50	33.35	+0.50	11	1927
10:56:39	33.35	33.50	33.35	+0.50	5	1916
10:56:32	33.35	33.50	33.50	+0.65	1	1911
10:56:30	33.35	33.50	33.50	+0.65	1	1910
10:56:30	33.35	33.50	33.50	+0.65	1	1909
10:56:20	33.25	33.50	33.50	+0.65	1	1908
10:56:14	33.50	33.55	33.50	+0.65	5	1907
10:56:08	33.50	33.55	33.50	+0.65	2	1902
10:56:06	33.25	33.45	33.50	+0.65	5	1900
10:56:06	33.25	33.45	33.45	+0.60	5	1895
10:56:00	33.25	33.45	33.45	+0.60	2	1890
10:55:43	33.20	33.45	33.45	+0.60	10	1888
10:55:17	33.20	33.45	33.20	+0.35	2	1878
10:55:17	33.20	33.45	33.45	+0.60	4	1876
10:55:01	33.20	33.40	33.40	+0.55	1	1872
10:54:51	33.20	33.25	33.25	+0.40	1	1871
10:54:50	33.25	33.40	33.25	+0.40	2	1870
10:54:44	33.25	33.50	33.25	+0.40	2	1868
10:54:27	33.25	33.55	33.25	+0.40	8	1866
10:54:07	33.30	33.55	33.30	+0.45	3	1858
10:53:54	33.30	33.55	33.30	+0.45	3	1855
10:53:34	33.30	33.65	33.30	+0.45	2	1852
10:53:26	33.35	33.65	33.35	+0.50	2	1850
10:53:19	33.30	33.35	33.35	+0.50	1	1848
10:53:19	33.30	33.35	33.35	+0.50	1	1847
10:53:16	33.35	33.65	33.35	+0.50	1	1846
10:53:15	33.35	33.65	33.35	+0.50	5	1845
10:53:07	33.35	33.65	33.35	+0.50	1	1840
10:53:06	33.35	33.70	33.35	+0.50	8	1839
10:53:03	33.35	33.75	33.35	+0.50	5	1831
10:52:51	33.35	33.70	33.70	+0.85	1	1826
10:52:50	33.30	33.35	33.70	+0.85	4	1825
10:52:50	33.30	33.35	33.60	+0.75	1	1821
10:52:50	33.30	33.35	33.55	+0.70	3	1820
10:52:50	33.30	33.35	33.50	+0.65	22	1817
10:52:50	33.30	33.35	33.45	+0.60	3	1795
10:52:50	33.30	33.35	33.40	+0.55	6	1792
10:52:50	33.30	33.35	33.35	+0.50	1	1786
10:52:42	33.35	33.40	33.35	+0.50	4	1785
10:52:30	33.35	33.40	33.40	+0.55	1	1781
10:52:27	33.30	33.35	33.35	+0.50	1	1780
10:52:13	33.30	33.40	33.30	+0.45	1	1779
10:52:02	33.35	33.40	33.35	+0.50	1	1778
10:52:00	33.25	33.35	33.35	+0.50	4	1777
10:51:53	33.25	33.30	33.30	+0.45	4	1773
10:51:10	33.30	33.35	33.35	+0.50	1	1769
10:50:48	33.20	33.35	33.35	+0.50	1	1768
10:50:36	33.30	33.40	33.30	+0.45	1	1767
10:50:26	33.35	33.40	33.30	+0.45	5	1766
10:50:26	33.35	33.40	33.35	+0.50	2	1761
10:50:09	33.30	33.40	33.30	+0.45	1	1759
10:49:57	33.35	33.40	33.30	+0.45	2	1758
10:49:57	33.35	33.40	33.35	+0.50	3	1756
10:49:43	33.10	33.35	33.35	+0.50	6	1753
10:49:38	33.20	33.35	33.20	+0.35	1	1747
10:49:38	33.20	33.35	33.20	+0.35	2	1746
10:49:30	33.20	33.35	33.20	+0.35	1	1744
10:49:14	33.05	33.20	33.20	+0.35	1	1743
10:49:06	33.05	33.20	33.20	+0.35	1	1742
10:48:59	33.05	33.45	33.45	+0.60	1	1741
10:48:56	33.30	33.45	33.30	+0.45	1	1740
10:48:55	33.30	33.50	33.50	+0.65	3	1739
10:48:53	33.30	33.35	33.50	+0.65	4	1736
10:48:53	33.30	33.35	33.45	+0.60	2	1732
10:48:53	33.30	33.35	33.35	+0.50	4	1730
10:48:46	33.20	33.35	33.20	+0.35	5	1726
10:48:46	33.20	33.35	33.20	+0.35	11	1721
10:48:38	33.05	33.30	33.30	+0.45	1	1710
10:48:38	33.05	33.20	33.20	+0.35	3	1709
10:48:29	33.05	33.20	33.20	+0.35	1	1706
10:48:15	33.20	33.30	33.20	+0.35	3	1705
10:48:13	33.00	33.10	33.20	+0.35	2	1702
10:48:13	33.00	33.10	33.10	+0.25	1	1700
10:48:10	32.90	33.00	33.00	+0.15	6	1699
10:47:43	32.85	33.00	33.00	+0.15	1	1693
10:47:36	32.80	33.00	33.00	+0.15	1	1692
10:47:36	32.80	32.85	33.00	+0.15	22	1691
10:47:36	32.80	32.85	32.95	+0.10	4	1669
10:47:36	32.80	32.85	32.85	0	4	1665
10:47:27	32.80	32.85	32.85	0	2	1661
10:47:26	32.80	32.85	32.85	0	1	1659
10:47:26	32.75	32.80	32.80	-0.05	3	1658
10:46:46	32.75	32.80	32.80	-0.05	1	1655
10:46:15	32.75	32.85	32.85	0	1	1654
10:45:53	32.70	32.80	32.80	-0.05	2	1653
10:45:25	32.70	32.85	32.85	0	1	1651
10:45:10	32.70	32.80	32.85	0	1	1650
10:45:10	32.70	32.80	32.80	-0.05	4	1649
10:45:08	32.70	32.75	32.75	-0.10	1	1645
10:45:08	32.70	32.75	32.75	-0.10	1	1644
10:45:07	32.75	32.80	32.75	-0.10	8	1643
10:45:06	32.75	32.80	32.80	-0.05	1	1635
10:45:06	32.75	32.80	32.80	-0.05	1	1634
10:45:05	32.75	32.80	32.80	-0.05	2	1633
10:45:01	32.75	32.80	32.80	-0.05	1	1631
10:45:01	32.75	32.80	32.80	-0.05	1	1630
10:44:32	32.75	32.80	32.80	-0.05	2	1629
10:44:22	32.55	32.75	32.75	-0.10	2	1627
10:44:20	32.55	32.75	32.75	-0.10	1	1625
10:44:13	32.50	32.75	32.75	-0.10	3	1624
10:44:13	32.50	32.70	32.70	-0.15	1	1621
10:44:12	32.50	32.65	32.65	-0.20	1	1620
10:44:12	32.50	32.60	32.60	-0.25	1	1619
10:44:12	32.50	32.60	32.60	-0.25	1	1618
10:44:12	32.50	32.60	32.60	-0.25	3	1617
10:44:12	32.50	32.55	32.55	-0.30	1	1614
10:44:12	32.25	32.35	32.50	-0.35	52	1613
10:44:12	32.25	32.35	32.45	-0.40	1	1561
10:44:12	32.25	32.35	32.40	-0.45	55	1560
10:44:12	32.25	32.35	32.35	-0.50	7	1505
10:38:43	32.20	32.35	32.35	-0.50	1	1498
10:38:41	32.20	32.30	32.30	-0.55	1	1497
10:38:41	32.25	32.30	32.25	-0.60	2	1496
10:38:41	32.25	32.30	32.25	-0.60	3	1494
10:38:34	32.25	32.30	32.30	-0.55	1	1491
10:36:47	32.25	32.35	32.35	-0.50	1	1490
10:34:57	32.20	32.35	32.35	-0.50	5	1489
10:34:41	32.15	32.35	32.35	-0.50	1	1484
10:34:35	32.20	32.30	32.30	-0.55	5	1483
10:34:29	32.10	32.20	32.20	-0.65	3	1478
10:34:29	32.10	32.20	32.20	-0.65	9	1475
10:34:14	32.10	32.15	32.15	-0.70	1	1466
10:33:08	32.10	32.20	32.20	-0.65	2	1465
10:32:47	32.10	32.20	32.10	-0.75	2	1463
10:31:29	32.05	32.10	32.10	-0.75	3	1461
10:30:43	32.10	32.20	32.10	-0.75	2	1458
10:30:42	32.10	32.20	32.10	-0.75	1	1456
10:30:11	32.00	32.05	32.05	-0.80	1	1455
10:28:03	32.05	32.25	32.05	-0.80	1	1454
10:24:57	32.10	32.40	32.40	-0.45	1	1453
10:24:41	32.35	32.45	32.35	-0.50	1	1452
10:24:41	32.35	32.45	32.35	-0.50	1	1451
10:24:35	32.40	32.45	32.40	-0.45	7	1450
10:24:02	32.40	32.55	32.55	-0.30	1	1443
10:24:02	32.45	32.55	32.45	-0.40	3	1442
10:22:37	32.40	32.60	32.60	-0.25	1	1439
10:22:02	32.40	32.60	32.60	-0.25	1	1438
10:21:38	32.40	32.60	32.60	-0.25	1	1437
10:21:19	32.40	32.60	32.60	-0.25	2	1436
10:20:48	32.40	32.60	32.60	-0.25	1	1434
10:20:37	32.40	32.60	32.60	-0.25	1	1433
10:20:36	32.40	32.50	32.60	-0.25	1	1432
10:20:36	32.40	32.50	32.50	-0.35	4	1431
10:20:12	32.25	32.50	32.50	-0.35	1	1427
10:20:02	32.15	32.50	32.50	-0.35	3	1426
10:19:56	32.15	32.50	32.50	-0.35	1	1423
10:19:56	32.10	32.45	32.45	-0.40	4	1422
10:19:51	32.05	32.40	32.40	-0.45	4	1418
10:19:48	32.05	32.35	32.35	-0.50	1	1414
10:19:46	32.00	32.35	32.35	-0.50	1	1413
10:19:46	32.00	32.30	32.30	-0.55	6	1412
10:19:44	31.95	32.25	32.25	-0.60	3	1406
10:19:41	31.95	32.25	32.25	-0.60	1	1403
10:19:41	31.95	32.20	32.20	-0.65	10	1402
10:19:41	31.90	32.20	32.20	-0.65	1	1392
10:19:41	31.90	32.20	32.20	-0.65	2	1391
10:19:11	32.20	32.25	32.20	-0.65	2	1389
10:17:52	32.20	32.25	32.25	-0.60	2	1387
10:17:07	32.25	32.30	32.25	-0.60	5	1385
10:16:09	32.25	32.30	32.25	-0.60	1	1380
10:15:04	32.15	32.30	32.30	-0.55	1	1379
10:15:04	32.15	32.25	32.25	-0.60	5	1378
10:14:50	32.10	32.20	32.20	-0.65	10	1373
10:14:50	32.10	32.20	32.20	-0.65	2	1363
10:14:48	32.05	32.10	32.10	-0.75	1	1361
10:14:48	32.05	32.10	32.10	-0.75	6	1360
10:14:48	31.95	32.05	32.05	-0.80	13	1354
10:14:48	31.95	32.05	32.05	-0.80	2	1341
10:14:48	31.95	32.05	32.05	-0.80	2	1339
10:14:45	31.80	31.90	31.90	-0.95	7	1337
10:13:55	31.85	31.90	31.85	-1.00	1	1330
10:13:39	31.85	31.90	31.85	-1.00	1	1329
10:12:22	31.90	32.00	31.90	-0.95	3	1328
10:11:02	31.90	32.05	32.05	-0.80	1	1325
10:10:25	31.85	31.95	31.95	-0.90	2	1324
10:10:09	31.85	31.95	31.85	-1.00	1	1322
10:09:52	31.85	31.90	31.90	-0.95	1	1321
10:09:38	31.85	31.95	31.85	-1.00	1	1320
10:09:23	31.85	31.95	31.95	-0.90	1	1319
10:08:34	31.85	32.00	32.00	-0.85	1	1318
10:08:23	31.85	32.00	31.85	-1.00	1	1317
10:08:21	31.85	31.90	31.90	-0.95	1	1316
10:08:08	31.85	32.00	31.85	-1.00	1	1315
10:07:48	31.90	32.00	31.90	-0.95	2	1314
10:07:47	31.90	32.00	31.90	-0.95	1	1312
10:07:23	32.00	32.10	32.00	-0.85	3	1311
10:07:23	32.00	32.10	32.00	-0.85	10	1308
10:07:12	32.00	32.05	32.05	-0.80	1	1298
10:07:04	32.00	32.05	32.05	-0.80	1	1297
10:06:54	32.00	32.05	32.05	-0.80	1	1296
10:06:49	32.05	32.10	32.05	-0.80	2	1295
10:06:49	32.05	32.10	32.05	-0.80	1	1293
10:06:33	32.10	32.15	32.10	-0.75	1	1292
10:06:33	32.10	32.15	32.10	-0.75	1	1291
10:06:16	32.10	32.20	32.10	-0.75	2	1290
10:06:14	32.15	32.20	32.15	-0.70	7	1288
10:05:43	32.20	32.25	32.20	-0.65	2	1281
10:04:59	32.20	32.30	32.20	-0.65	3	1279
10:04:59	32.20	32.30	32.20	-0.65	2	1276
10:03:59	32.20	32.25	32.25	-0.60	5	1274
10:03:45	32.25	32.35	32.25	-0.60	2	1269
10:03:45	32.25	32.35	32.25	-0.60	10	1267
10:02:43	32.25	32.35	32.25	-0.60	1	1257
10:02:42	32.20	32.30	32.30	-0.55	1	1256
10:02:36	32.20	32.25	32.25	-0.60	4	1255
10:02:34	32.20	32.25	32.25	-0.60	1	1251
10:02:06	32.15	32.25	32.25	-0.60	1	1250
10:01:13	32.15	32.25	32.15	-0.70	5	1249
10:00:59	32.20	32.25	32.15	-0.70	4	1244
10:00:59	32.20	32.25	32.20	-0.65	1	1240
10:00:58	32.15	32.20	32.20	-0.65	10	1239
10:00:57	32.10	32.15	32.15	-0.70	1	1229
10:00:42	32.10	32.15	32.15	-0.70	1	1228
10:00:42	32.15	32.20	32.15	-0.70	7	1227
10:00:36	32.10	32.15	32.15	-0.70	1	1220
09:59:30	32.05	32.20	32.20	-0.65	1	1219
09:58:57	32.05	32.20	32.05	-0.80	1	1218
09:57:27	32.10	32.20	32.10	-0.75	1	1217
09:56:45	32.10	32.25	32.10	-0.75	3	1216
09:56:14	32.10	32.20	32.20	-0.65	6	1213
09:56:14	32.05	32.10	32.10	-0.75	3	1207
09:56:07	32.05	32.10	32.10	-0.75	2	1204
09:55:41	32.10	32.20	32.10	-0.75	2	1202
09:55:39	32.10	32.20	32.10	-0.75	1	1200
09:54:50	32.10	32.25	32.10	-0.75	1	1199
09:53:51	32.05	32.10	32.10	-0.75	1	1198
09:52:27	32.10	32.25	32.10	-0.75	1	1197
09:52:23	32.10	32.25	32.10	-0.75	1	1196
09:52:18	32.10	32.20	32.25	-0.60	1	1195
09:52:18	32.10	32.20	32.20	-0.65	1	1194
09:51:02	32.20	32.25	32.20	-0.65	7	1193
09:51:02	32.20	32.25	32.20	-0.65	1	1186
09:50:52	32.25	32.30	32.25	-0.60	6	1185
09:50:52	32.25	32.30	32.25	-0.60	4	1179
09:50:32	32.25	32.40	32.25	-0.60	1	1175
09:50:31	32.25	32.35	32.35	-0.50	1	1174
09:50:23	32.25	32.40	32.25	-0.60	2	1173
09:50:07	32.25	32.35	32.35	-0.50	1	1171
09:50:07	32.25	32.35	32.35	-0.50	1	1170
09:50:02	32.25	32.35	32.35	-0.50	1	1169
09:50:02	32.25	32.30	32.30	-0.55	2	1168
09:49:57	32.25	32.30	32.30	-0.55	1	1166
09:48:53	32.20	32.30	32.30	-0.55	1	1165
09:48:38	32.00	32.20	32.20	-0.65	4	1164
09:48:16	31.95	32.05	32.05	-0.80	1	1160
09:48:16	31.95	32.00	32.00	-0.85	17	1159
09:48:16	31.95	32.00	32.00	-0.85	2	1142
09:48:07	31.90	31.95	31.95	-0.90	3	1140
09:48:07	31.90	31.95	31.95	-0.90	2	1137
09:48:04	31.85	31.90	31.90	-0.95	2	1135
09:48:04	31.85	31.90	31.90	-0.95	1	1133
09:45:52	31.85	31.90	31.85	-1.00	1	1132
09:45:24	31.80	31.85	31.85	-1.00	2	1131
09:45:22	31.80	31.85	31.85	-1.00	1	1129
09:45:12	31.80	31.85	31.85	-1.00	2	1128
09:44:22	31.80	31.85	31.85	-1.00	5	1126
09:44:05	31.80	31.85	31.80	-1.05	1	1121
09:43:58	31.80	31.85	31.80	-1.05	1	1120
09:43:53	31.80	31.85	31.85	-1.00	1	1119
09:43:22	31.70	31.80	31.80	-1.05	2	1118
09:43:12	31.70	31.80	31.70	-1.15	1	1116
09:42:54	31.70	31.75	31.75	-1.10	2	1115
09:42:35	31.60	31.75	31.75	-1.10	3	1113
09:40:15	31.75	31.85	31.75	-1.10	10	1110
09:39:05	31.75	31.80	31.80	-1.05	1	1100
09:38:14	31.75	31.80	31.80	-1.05	2	1099
09:38:12	31.75	31.80	31.80	-1.05	1	1097
09:38:07	31.80	31.85	31.80	-1.05	2	1096
09:38:06	31.80	31.85	31.80	-1.05	1	1094
09:37:11	31.75	31.80	31.80	-1.05	2	1093
09:37:04	31.55	31.75	31.75	-1.10	1	1091
09:35:58	31.55	31.60	31.60	-1.25	1	1090
09:35:58	31.50	31.55	31.55	-1.30	2	1089
09:34:59	31.55	31.60	31.55	-1.30	8	1087
09:33:28	31.60	31.75	31.60	-1.25	1	1079
09:33:28	31.60	31.75	31.60	-1.25	10	1078
09:33:27	31.60	31.70	31.70	-1.15	1	1068
09:32:50	31.60	31.75	31.60	-1.25	1	1067
09:32:47	31.60	31.75	31.60	-1.25	1	1066
09:32:34	31.60	31.80	31.60	-1.25	1	1065
09:32:12	31.60	31.80	31.60	-1.25	5	1064
09:31:52	31.60	31.80	31.80	-1.05	4	1059
09:31:00	31.50	31.75	31.85	-1.00	3	1055
09:31:00	31.50	31.75	31.80	-1.05	1	1052
09:31:00	31.50	31.75	31.75	-1.10	6	1051
09:29:28	31.50	31.75	31.50	-1.35	1	1045
09:29:26	31.45	31.75	31.45	-1.40	1	1044
09:29:14	31.45	31.75	31.45	-1.40	6	1043
09:28:34	31.50	31.75	31.45	-1.40	3	1037
09:28:34	31.50	31.75	31.50	-1.35	3	1034
09:27:59	31.45	31.75	31.45	-1.40	4	1031
09:27:47	31.50	31.75	31.50	-1.35	5	1027
09:27:35	31.55	31.75	31.55	-1.30	1	1022
09:27:35	31.55	31.75	31.55	-1.30	3	1021
09:27:27	31.70	31.75	31.70	-1.15	6	1018
09:27:27	31.70	31.75	31.70	-1.15	1	1012
09:27:10	31.85	31.90	31.85	-1.00	5	1011
09:27:10	31.85	31.90	31.85	-1.00	1	1006
09:27:04	31.85	31.90	31.85	-1.00	1	1005
09:26:37	31.90	31.95	31.90	-0.95	1	1004
09:26:37	31.75	31.90	31.90	-0.95	4	1003
09:26:36	31.75	31.90	31.75	-1.10	1	999
09:26:33	31.90	31.95	31.90	-0.95	1	998
09:26:23	31.90	31.95	31.90	-0.95	1	997
09:26:23	31.70	31.90	31.90	-0.95	1	996
09:26:23	31.75	31.90	31.75	-1.10	3	995
09:26:23	31.75	31.90	31.75	-1.10	3	992
09:26:01	31.70	31.90	31.90	-0.95	1	989
09:25:51	31.70	31.90	31.90	-0.95	1	988
09:25:51	31.70	31.90	31.90	-0.95	1	987
09:25:37	31.70	31.90	31.90	-0.95	1	986
09:25:37	31.70	31.90	31.90	-0.95	1	985
09:25:28	31.50	31.90	31.90	-0.95	1	984
09:25:28	31.50	31.75	31.75	-1.10	1	983
09:25:09	31.45	31.70	31.70	-1.15	1	982
09:25:09	31.45	31.70	31.70	-1.15	1	981
09:25:09	31.45	31.50	31.50	-1.35	12	980
09:25:00	31.40	31.45	31.45	-1.40	1	968
09:24:59	31.40	31.45	31.45	-1.40	2	967
09:24:27	31.40	31.45	31.45	-1.40	1	965
09:24:18	31.35	31.40	31.40	-1.45	1	964
09:24:15	31.30	31.40	31.40	-1.45	1	963
09:24:07	31.20	31.30	31.30	-1.55	1	962
09:24:05	31.10	31.30	31.30	-1.55	1	961
09:24:02	31.10	31.25	31.25	-1.60	2	960
09:23:53	31.10	31.30	31.30	-1.55	1	958
09:23:53	31.10	31.20	31.20	-1.65	1	957
09:23:51	31.10	31.20	31.20	-1.65	1	956
09:23:50	31.10	31.20	31.20	-1.65	1	955
09:23:40	31.10	31.25	31.25	-1.60	1	954
09:23:15	31.00	31.30	31.30	-1.55	3	953
09:23:15	31.00	31.20	31.20	-1.65	1	950
09:23:14	31.00	31.15	31.15	-1.70	3	949
09:23:14	31.00	31.15	31.15	-1.70	21	946
09:23:14	31.00	31.15	31.15	-1.70	4	925
09:23:13	31.00	31.15	31.15	-1.70	1	921
09:23:13	31.00	31.10	31.10	-1.75	50	920
09:23:13	31.00	31.10	31.10	-1.75	2	870
09:23:13	31.00	31.10	31.10	-1.75	36	868
09:23:13	31.00	31.10	31.10	-1.75	10	832
09:23:11	30.95	31.05	31.05	-1.80	2	822
09:23:10	30.95	31.00	31.00	-1.85	19	820
09:23:10	30.95	31.00	31.00	-1.85	43	801
09:23:01	30.95	31.00	31.00	-1.85	2	758
09:22:57	30.95	31.00	31.00	-1.85	1	756
09:22:49	30.95	31.00	31.00	-1.85	1	755
09:22:43	30.95	31.00	31.00	-1.85	2	754
09:22:42	30.95	31.00	31.00	-1.85	2	752
09:22:42	30.95	31.00	31.00	-1.85	2	750
09:22:42	30.95	31.00	30.95	-1.90	2	748
09:22:20	30.90	31.00	31.00	-1.85	1	746
09:22:19	30.85	30.90	30.90	-1.95	2	745
09:22:19	30.85	30.90	30.90	-1.95	2	743
09:22:18	30.85	30.90	30.90	-1.95	2	741
09:22:18	30.85	30.90	30.90	-1.95	2	739
09:22:18	30.95	31.00	30.90	-1.95	16	737
09:22:18	30.95	31.00	30.95	-1.90	8	721
09:22:09	30.95	31.00	30.95	-1.90	3	713
09:22:01	30.95	31.00	31.00	-1.85	2	710
09:22:01	30.95	31.00	30.95	-1.90	10	708
09:21:59	30.95	31.00	30.95	-1.90	3	698
09:21:56	30.95	31.00	30.95	-1.90	5	695
09:21:44	30.95	31.00	30.95	-1.90	1	690
09:21:42	30.95	31.00	30.95	-1.90	2	689
09:21:18	30.95	31.00	30.95	-1.90	1	687
09:20:41	30.95	31.00	30.95	-1.90	1	686
09:20:35	30.95	31.00	30.95	-1.90	2	685
09:20:32	30.95	31.00	31.00	-1.85	10	683
09:20:32	30.95	31.00	31.00	-1.85	2	673
09:20:32	30.95	31.00	31.00	-1.85	2	671
09:20:32	30.95	31.00	31.00	-1.85	2	669
09:20:31	30.95	31.00	31.00	-1.85	2	667
09:20:31	30.95	31.00	30.95	-1.90	1	665
09:20:22	30.95	31.00	31.00	-1.85	1	664
09:20:20	30.95	31.00	30.95	-1.90	1	663
09:20:13	30.95	31.00	31.00	-1.85	2	662
09:20:12	30.95	31.00	30.95	-1.90	1	660
09:20:09	30.95	31.00	30.95	-1.90	1	659
09:20:03	30.95	31.00	31.00	-1.85	2	658
09:19:56	30.90	31.00	30.90	-1.95	10	656
09:19:53	30.90	31.00	31.00	-1.85	2	646
09:19:48	30.90	31.00	30.90	-1.95	1	644
09:19:38	30.90	30.95	30.95	-1.90	1	643
09:19:32	30.90	30.95	30.95	-1.90	1	642
09:19:10	30.90	31.00	31.00	-1.85	1	641
09:19:08	30.90	30.95	30.95	-1.90	1	640
09:19:02	30.90	30.95	30.95	-1.90	1	639
09:19:02	30.90	30.95	30.95	-1.90	2	638
09:18:50	30.90	31.00	31.00	-1.85	2	636
09:18:49	30.90	31.00	31.00	-1.85	2	634
09:18:49	30.90	31.00	31.00	-1.85	10	632
09:18:37	30.90	30.95	30.95	-1.90	1	622
09:18:37	30.90	30.95	30.90	-1.95	6	621
09:18:27	30.90	31.00	31.00	-1.85	1	615
09:18:27	30.95	31.00	30.90	-1.95	16	614
09:18:27	30.95	31.00	30.95	-1.90	4	598
09:18:16	30.95	31.00	30.95	-1.90	1	594
09:18:15	30.95	31.00	31.00	-1.85	1	593
09:18:11	30.95	31.00	31.00	-1.85	5	592
09:18:03	31.00	31.10	31.00	-1.85	13	587
09:17:57	31.05	31.10	31.05	-1.80	2	574
09:17:57	31.10	31.15	31.10	-1.75	2	572
09:17:51	31.10	31.20	31.10	-1.75	2	570
09:17:45	31.10	31.20	31.20	-1.65	1	568
09:17:33	31.00	31.20	31.20	-1.65	2	567
09:17:31	31.00	31.20	31.20	-1.65	2	565
09:17:31	31.00	31.10	31.10	-1.75	1	563
09:17:20	31.00	31.20	31.20	-1.65	1	562
09:17:08	31.00	31.10	31.10	-1.75	1	561
09:17:01	31.00	31.10	31.10	-1.75	1	560
09:17:01	31.00	31.10	31.10	-1.75	1	559
09:16:42	31.00	31.10	31.00	-1.85	3	558
09:16:38	30.90	31.00	31.00	-1.85	1	555
09:16:36	30.90	30.95	30.95	-1.90	1	554
09:16:34	30.95	31.20	30.95	-1.90	4	553
09:16:34	30.95	31.00	31.00	-1.85	1	549
09:16:33	30.95	31.00	31.00	-1.85	2	548
09:16:22	30.95	31.20	30.90	-1.95	1	546
09:16:22	30.95	31.20	30.95	-1.90	4	545
09:16:15	30.90	31.15	31.15	-1.70	1	541
09:16:15	30.90	31.00	31.00	-1.85	5	540
09:16:15	31.10	31.15	31.10	-1.75	5	535
09:16:13	30.90	31.10	31.10	-1.75	1	530
09:16:12	30.90	31.00	31.00	-1.85	1	529
09:16:11	30.85	31.00	30.85	-2.00	1	528
09:16:00	30.85	31.10	30.85	-2.00	1	527
09:15:52	30.85	31.10	30.85	-2.00	1	526
09:15:50	30.85	31.10	30.85	-2.00	5	525
09:15:45	30.80	30.85	30.85	-2.00	1	520
09:15:34	30.60	30.85	30.85	-2.00	1	519
09:15:24	31.00	31.15	31.00	-1.85	4	518
09:15:23	30.55	31.00	31.00	-1.85	1	514
09:15:21	30.30	30.85	30.85	-2.00	1	513
09:15:18	30.90	31.20	30.50	-2.35	1	512
09:15:18	30.90	31.20	30.55	-2.30	1	511
09:15:18	30.90	31.20	30.60	-2.25	2	510
09:15:18	30.90	31.20	30.65	-2.20	1	508
09:15:18	30.90	31.20	30.80	-2.05	2	507
09:15:18	30.90	31.20	30.85	-2.00	2	505
09:15:18	30.90	31.20	30.90	-1.95	1	503
09:15:17	30.90	31.20	30.90	-1.95	5	502
09:15:17	30.90	31.20	31.20	-1.65	1	497
09:15:16	31.00	31.20	30.90	-1.95	1	496
09:15:16	31.00	31.20	31.00	-1.85	4	495
09:15:14	31.00	31.20	31.20	-1.65	1	491
09:15:05	30.90	31.20	31.20	-1.65	2	490
09:15:05	30.90	31.20	31.20	-1.65	10	488
09:15:02	30.90	31.00	31.20	-1.65	3	478
09:15:02	30.90	31.00	31.00	-1.85	7	475
09:14:59	30.95	31.00	30.95	-1.90	1	468
09:14:59	30.95	31.00	30.95	-1.90	1	467
09:14:59	31.05	31.20	31.00	-1.85	2	466
09:14:59	31.05	31.20	31.05	-1.80	1	464
09:14:57	31.05	31.20	31.05	-1.80	1	463
09:14:44	31.00	31.20	31.00	-1.85	4	462
09:14:44	31.00	31.20	31.00	-1.85	10	458
09:14:43	31.00	31.20	31.00	-1.85	1	448
09:14:34	31.00	31.20	31.00	-1.85	1	447
09:14:33	31.00	31.20	31.00	-1.85	3	446
09:14:27	31.20	31.25	31.20	-1.65	2	443
09:14:27	31.20	31.25	31.20	-1.65	3	441
09:14:27	31.00	31.20	31.20	-1.65	1	438
09:14:22	31.00	31.20	31.00	-1.85	3	437
09:14:00	30.95	31.30	31.30	-1.55	2	434
09:13:56	31.30	31.40	31.30	-1.55	2	432
09:13:50	31.25	31.45	30.90	-1.95	2	430
09:13:50	31.25	31.45	31.00	-1.85	7	428
09:13:50	31.25	31.45	31.25	-1.60	2	421
09:13:44	31.25	31.45	31.00	-1.85	6	419
09:13:44	31.25	31.45	31.10	-1.75	7	413
09:13:44	31.25	31.45	31.15	-1.70	3	406
09:13:44	31.25	31.45	31.20	-1.65	8	403
09:13:44	31.25	31.45	31.25	-1.60	3	395
09:13:39	31.25	31.30	31.30	-1.55	1	392
09:13:37	31.30	31.45	31.30	-1.55	1	391
09:13:36	31.30	31.45	31.30	-1.55	1	390
09:13:35	31.25	31.45	31.50	-1.35	4	389
09:13:35	31.25	31.45	31.45	-1.40	1	385
09:13:33	31.30	31.45	31.30	-1.55	2	384
09:13:33	31.30	31.45	31.30	-1.55	3	382
09:13:33	31.30	31.45	31.30	-1.55	1	379
09:13:11	31.25	31.45	31.25	-1.60	1	378
09:13:08	31.25	31.40	31.40	-1.45	2	377
09:13:04	31.25	31.40	31.40	-1.45	5	375
09:13:03	31.35	31.40	31.35	-1.50	8	370
09:12:59	31.40	31.50	31.40	-1.45	3	362
09:12:57	31.40	31.50	31.40	-1.45	2	359
09:12:56	31.40	31.50	31.40	-1.45	4	357
09:12:56	31.50	31.60	31.50	-1.35	2	353
09:12:53	31.55	31.60	31.55	-1.30	2	351
09:12:53	31.60	31.70	31.60	-1.25	1	349
09:12:36	31.45	31.75	31.45	-1.40	5	348
09:12:25	31.45	31.65	31.65	-1.20	1	343
09:12:24	31.45	31.50	31.50	-1.35	2	342
09:12:24	31.45	31.50	31.50	-1.35	10	340
09:12:08	31.45	31.50	31.50	-1.35	1	330
09:12:04	31.60	31.65	31.50	-1.35	10	329
09:12:04	31.60	31.65	31.60	-1.25	1	319
09:12:01	31.60	31.65	31.60	-1.25	1	318
09:12:00	31.50	31.65	31.50	-1.35	1	317
09:11:55	31.50	31.60	31.50	-1.35	1	316
09:11:46	31.50	31.60	31.50	-1.35	1	315
09:11:44	31.50	31.55	31.55	-1.30	3	314
09:11:34	31.50	31.55	31.50	-1.35	3	311
09:11:29	31.55	31.60	31.55	-1.30	6	308
09:11:12	31.60	31.65	31.60	-1.25	4	302
09:11:09	31.60	31.65	31.65	-1.20	1	298
09:11:07	31.60	31.65	31.60	-1.25	5	297
09:10:54	31.70	31.85	31.65	-1.20	6	292
09:10:54	31.70	31.85	31.70	-1.15	1	286
09:10:34	31.80	31.85	31.80	-1.05	1	285
09:09:50	31.80	31.85	31.80	-1.05	9	284
09:09:42	31.85	31.90	31.85	-1.00	3	275
09:09:00	31.65	31.80	31.80	-1.05	2	272
09:08:59	31.70	31.80	31.65	-1.20	2	270
09:08:59	31.70	31.80	31.70	-1.15	3	268
09:08:49	31.65	31.80	31.80	-1.05	1	265
09:08:21	31.60	31.75	31.80	-1.05	7	264
09:08:21	31.60	31.75	31.75	-1.10	3	257
09:08:17	31.60	31.75	31.75	-1.10	1	254
09:08:17	31.55	31.75	31.75	-1.10	2	253
09:08:15	31.55	31.60	31.60	-1.25	1	251
09:08:14	31.55	31.60	31.55	-1.30	1	250
09:08:06	31.50	31.60	31.60	-1.25	1	249
09:08:04	31.50	31.60	31.50	-1.35	1	248
09:08:02	31.50	31.60	31.60	-1.25	1	247
09:07:58	31.55	31.60	31.55	-1.30	2	246
09:07:56	31.60	31.75	31.55	-1.30	4	244
09:07:56	31.60	31.75	31.60	-1.25	1	240
09:07:50	31.65	31.75	31.65	-1.20	3	239
09:07:42	31.60	31.75	31.60	-1.25	1	236
09:07:42	31.60	31.75	31.60	-1.25	1	235
09:07:41	31.60	31.75	31.60	-1.25	1	234
09:07:41	31.60	31.70	31.70	-1.15	1	233
09:07:39	31.60	31.70	31.60	-1.25	5	232
09:07:38	31.60	31.70	31.70	-1.15	1	227
09:07:29	31.60	31.70	31.60	-1.25	1	226
09:07:28	31.60	31.70	31.60	-1.25	5	225
09:07:17	31.55	31.60	31.60	-1.25	1	220
09:07:17	31.55	31.60	31.60	-1.25	1	219
09:07:16	31.55	31.60	31.55	-1.30	10	218
09:07:15	31.60	31.75	31.60	-1.25	5	208
09:07:13	31.60	31.75	31.60	-1.25	1	203
09:07:13	31.65	31.75	31.65	-1.20	2	202
09:07:02	31.60	31.75	31.60	-1.25	1	200
09:06:55	31.60	31.75	31.60	-1.25	1	199
09:06:54	31.55	31.60	31.60	-1.25	5	198
09:06:52	31.50	31.60	31.60	-1.25	1	193
09:06:51	31.50	31.55	31.55	-1.30	1	192
09:06:47	31.60	31.75	31.60	-1.25	1	191
09:06:47	31.60	31.75	31.50	-1.35	1	190
09:06:47	31.60	31.75	31.55	-1.30	1	189
09:06:47	31.60	31.75	31.60	-1.25	6	188
09:06:43	31.60	31.75	31.60	-1.25	1	182
09:06:39	31.60	31.75	31.75	-1.10	1	181
09:06:38	31.70	31.75	31.70	-1.15	3	180
09:06:37	31.70	31.75	31.70	-1.15	3	177
09:06:34	31.70	31.80	31.80	-1.05	1	174
09:06:32	31.75	31.80	31.75	-1.10	3	173
09:06:25	31.75	31.90	31.90	-0.95	1	170
09:06:25	31.80	31.90	31.80	-1.05	5	169
09:06:23	31.80	31.90	31.80	-1.05	1	164
09:06:20	31.80	31.90	31.90	-0.95	1	163
09:06:14	31.80	31.90	31.90	-0.95	1	162
09:06:08	31.80	32.00	32.00	-0.85	15	161
09:04:07	32.00	32.05	31.75	-1.10	1	146
09:04:07	32.00	32.05	31.85	-1.00	1	145
09:04:07	32.00	32.05	31.90	-0.95	1	144
09:04:07	32.00	32.05	32.00	-0.85	11	143
09:04:04	32.05	32.15	32.05	-0.80	1	132
09:04:00	32.05	32.20	32.05	-0.80	5	131
09:03:55	32.05	32.20	32.05	-0.80	1	126
09:03:55	32.00	32.05	32.05	-0.80	7	125
09:03:55	32.05	32.20	32.05	-0.80	4	118
09:03:36	32.55	32.75	32.05	-0.80	6	114
09:03:36	32.55	32.75	32.10	-0.75	1	108
09:03:36	32.55	32.75	32.35	-0.50	1	107
09:03:36	32.55	32.75	32.40	-0.45	8	106
09:03:36	32.55	32.75	32.50	-0.35	11	98
09:03:36	32.55	32.75	32.55	-0.30	3	87
09:03:33	32.55	32.60	32.60	-0.25	3	84
09:03:21	32.60	32.75	32.60	-0.25	1	81
09:03:21	32.70	32.75	32.70	-0.15	5	80
09:03:18	32.70	32.75	32.70	-0.15	1	75
09:03:18	32.70	32.75	32.70	-0.15	3	74
09:03:18	32.70	32.75	32.70	-0.15	1	71
09:03:07	32.60	32.75	32.60	-0.25	1	70
09:03:07	32.60	32.75	32.60	-0.25	4	69
09:03:01	32.65	32.80	32.65	-0.20	6	65
09:02:34	32.70	32.80	32.70	-0.15	2	59
09:02:34	32.70	32.80	32.70	-0.15	5	57
09:01:54	32.70	32.80	32.80	-0.05	1	52
09:01:44	32.70	32.85	32.85	0	3	51
09:01:09	32.70	32.85	32.85	0	2	48
09:01:07	32.80	32.85	32.80	-0.05	1	46
09:01:03	32.80	32.85	32.80	-0.05	1	45
09:00:54	32.80	32.85	32.80	-0.05	4	44
09:00:53	32.80	32.85	32.85	0	1	40
09:00:52	32.80	32.85	32.85	0	1	39
09:00:52	32.80	32.85	32.85	0	1	38
09:00:42	32.80	32.85	32.85	0	1	37
09:00:21	32.80	32.85	32.85	0	1	36
09:00:18	32.80	32.85	32.85	0	1	35
09:00:16	32.80	32.85	32.85	0	1	34
09:00:14	32.80	32.85	32.85	0	1	33
09:00:04	32.80	32.85	32.85	0	6	32
09:00:04	--	--	32.85	0	26	26

　

勤凱今年逐季揚業績2位數成長

未來世代REITs 市值翻倍

我的自選股

虛擬交易所

‧泰宗新藥PTX-9908取得中國藥管...
‧有量 01/19除權
‧台積電股價600元上下震盪台股...
‧元大中國上證50(0.1679%)

加密貨幣

比特幣BTC	35081.14	-1,097.00	-3.03%
以太幣ETH	1196.56	-36.98	-3.00%
瑞波幣XRP	0.273450	-0.01	-2.40%
比特幣現金BCH	472.85	-18.13	-3.69%
萊特幣LTC	139.31	-4.96	-3.43%
卡達幣ADA	0.376817	0.02	6.92%
波場幣TRX	0.029835	0.00	-1.06%
恆星幣XLM	0.296225	0.00	1.44%

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。