最新美伊衝突再起　歐股多收黑熱門今彩539第115171期　頭獎1注中獎

更新報價

榮　剛 (5009) 鋼鐵工業上櫃

34.90 ▲+0.45 +1.31% 1.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	3,130	34.85	4	34.90	6	34.85	35.25	34.30	34.45

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	34.85	34.90	34.90	+0.45	10	3130
13:30:00	34.85	34.90	34.90	+0.45	90	3120
13:24:59	34.75	34.80	34.80	+0.35	1	3030
13:24:58	34.75	34.80	34.80	+0.35	1	3029
13:24:57	34.75	34.80	34.80	+0.35	1	3028
13:24:43	34.75	34.80	34.80	+0.35	2	3027
13:24:10	34.75	34.85	34.85	+0.40	1	3025
13:23:50	34.80	34.85	34.85	+0.40	1	3024
13:23:22	34.80	34.85	34.80	+0.35	1	3023
13:23:02	34.75	34.85	34.85	+0.40	1	3022
13:22:59	34.70	34.85	34.70	+0.25	1	3021
13:22:58	34.75	34.85	34.75	+0.30	1	3020
13:22:56	34.70	34.75	34.75	+0.30	17	3019
13:22:56	34.75	34.85	34.75	+0.30	21	3002
13:22:55	34.75	34.80	34.80	+0.35	1	2981
13:22:54	34.75	34.80	34.80	+0.35	2	2980
13:22:54	34.75	34.80	34.75	+0.30	1	2978
13:22:34	34.75	34.85	34.75	+0.30	1	2977
13:22:31	34.80	34.85	34.80	+0.35	2	2976
13:22:25	34.75	34.80	34.80	+0.35	9	2974
13:22:17	34.75	34.80	34.80	+0.35	5	2965
13:22:04	34.75	34.80	34.80	+0.35	3	2960
13:21:35	34.75	34.80	34.80	+0.35	1	2957
13:21:31	34.75	34.80	34.80	+0.35	1	2956
13:21:31	34.75	34.80	34.80	+0.35	27	2955
13:21:31	34.80	34.85	34.80	+0.35	8	2928
13:21:27	34.80	34.85	34.80	+0.35	1	2920
13:21:04	34.80	34.85	34.85	+0.40	1	2919
13:20:28	34.80	34.85	34.80	+0.35	1	2918
13:20:27	34.80	34.85	34.80	+0.35	3	2917
13:19:51	34.80	34.85	34.80	+0.35	1	2914
13:19:31	34.80	34.85	34.85	+0.40	1	2913
13:19:28	34.80	34.85	34.85	+0.40	1	2912
13:19:06	34.80	34.85	34.85	+0.40	1	2911
13:18:55	34.80	34.85	34.85	+0.40	1	2910
13:18:38	34.80	34.85	34.80	+0.35	1	2909
13:18:08	34.80	34.85	34.80	+0.35	1	2908
13:17:44	34.85	34.90	34.85	+0.40	9	2907
13:17:13	34.80	34.85	34.85	+0.40	1	2898
13:17:09	34.80	34.85	34.85	+0.40	2	2897
13:17:08	34.80	34.85	34.85	+0.40	1	2895
13:17:07	34.80	34.85	34.85	+0.40	1	2894
13:16:23	34.85	34.90	34.85	+0.40	5	2893
13:16:09	34.85	34.90	34.85	+0.40	1	2888
13:15:58	34.85	34.90	34.85	+0.40	1	2887
13:15:10	34.80	34.90	34.90	+0.45	1	2886
13:15:03	34.80	34.85	34.85	+0.40	18	2885
13:14:44	34.80	34.85	34.80	+0.35	5	2867
13:14:35	34.85	34.90	34.85	+0.40	18	2862
13:14:28	34.85	34.90	34.85	+0.40	3	2844
13:13:34	34.90	34.95	34.90	+0.45	2	2841
13:13:34	34.90	34.95	34.90	+0.45	1	2839
13:13:22	34.90	34.95	34.90	+0.45	1	2838
13:13:12	34.85	34.95	34.95	+0.50	1	2837
13:12:09	34.90	34.95	34.90	+0.45	1	2836
13:11:43	34.90	34.95	34.90	+0.45	10	2835
13:11:14	34.90	34.95	34.95	+0.50	1	2825
13:10:55	34.90	34.95	34.95	+0.50	1	2824
13:10:37	34.95	35.00	34.95	+0.50	1	2823
13:10:23	34.95	35.00	34.95	+0.50	3	2822
13:10:23	34.95	35.00	34.95	+0.50	2	2819
13:10:18	34.95	35.00	34.95	+0.50	1	2817
13:10:10	34.95	35.00	34.95	+0.50	1	2816
13:10:10	34.90	34.95	34.95	+0.50	5	2815
13:10:02	34.95	35.00	34.95	+0.50	1	2810
13:10:01	34.90	34.95	34.95	+0.50	1	2809
13:10:01	34.95	35.00	34.95	+0.50	1	2808
13:09:46	34.95	35.00	34.95	+0.50	1	2807
13:09:38	34.95	35.00	34.95	+0.50	1	2806
13:09:38	34.95	35.00	34.95	+0.50	1	2805
13:09:38	34.90	34.95	34.95	+0.50	4	2804
13:09:17	34.90	34.95	34.95	+0.50	1	2800
13:08:59	34.90	34.95	34.95	+0.50	1	2799
13:08:32	34.90	35.00	34.90	+0.45	1	2798
13:08:16	34.90	34.95	34.95	+0.50	9	2797
13:08:16	34.85	34.90	34.90	+0.45	2	2788
13:08:15	34.85	34.90	34.90	+0.45	1	2786
13:07:28	34.90	34.95	34.90	+0.45	8	2785
13:07:28	34.90	34.95	34.95	+0.50	1	2777
13:07:19	34.90	34.95	34.95	+0.50	1	2776
13:06:59	34.95	35.00	34.95	+0.50	1	2775
13:06:59	34.95	35.00	34.95	+0.50	2	2774
13:06:59	34.95	35.00	34.95	+0.50	1	2772
13:06:56	34.90	35.00	34.90	+0.45	1	2771
13:06:56	34.90	34.95	34.95	+0.50	1	2770
13:06:46	34.90	35.00	34.90	+0.45	1	2769
13:06:24	34.90	34.95	34.95	+0.50	1	2768
13:06:06	34.90	35.00	34.90	+0.45	1	2767
13:06:05	34.85	34.95	34.95	+0.50	18	2766
13:06:05	34.80	34.90	34.90	+0.45	34	2748
13:05:21	34.80	34.90	34.90	+0.45	1	2714
13:05:17	34.80	34.90	34.80	+0.35	1	2713
13:05:17	34.80	34.90	34.80	+0.35	2	2712
13:05:15	34.80	34.90	34.80	+0.35	1	2710
13:04:57	34.80	34.85	34.85	+0.40	1	2709
13:04:43	34.80	34.90	34.80	+0.35	1	2708
13:03:53	34.80	34.85	34.85	+0.40	1	2707
13:03:41	34.80	34.90	34.80	+0.35	1	2706
13:03:23	34.80	34.90	34.90	+0.45	1	2705
13:03:18	34.85	34.90	34.85	+0.40	2	2704
13:03:09	34.85	34.90	34.85	+0.40	1	2702
13:03:03	34.85	34.90	34.85	+0.40	1	2701
13:02:46	34.85	34.90	34.85	+0.40	1	2700
13:02:22	34.80	34.85	34.85	+0.40	1	2699
13:02:20	34.80	34.85	34.85	+0.40	1	2698
13:01:25	34.80	34.90	34.90	+0.45	1	2697
13:00:04	34.85	34.90	34.85	+0.40	1	2696
13:00:03	34.85	34.90	34.90	+0.45	3	2695
12:59:27	34.85	34.90	34.90	+0.45	1	2692
12:58:54	34.85	34.90	34.85	+0.40	2	2691
12:58:50	34.85	34.90	34.85	+0.40	1	2689
12:58:25	34.85	34.90	34.85	+0.40	5	2688
12:58:02	34.80	34.85	34.85	+0.40	26	2683
12:57:39	34.80	34.85	34.80	+0.35	1	2657
12:57:29	34.80	34.85	34.85	+0.40	1	2656
12:57:28	34.80	34.85	34.80	+0.35	1	2655
12:56:43	34.80	34.90	34.80	+0.35	1	2654
12:55:32	34.80	34.90	34.90	+0.45	1	2653
12:54:25	34.85	34.90	34.85	+0.40	5	2652
12:54:24	34.85	34.90	34.90	+0.45	1	2647
12:54:07	34.85	34.90	34.85	+0.40	1	2646
12:54:05	34.85	34.90	34.85	+0.40	1	2645
12:53:34	34.85	34.90	34.90	+0.45	1	2644
12:53:08	34.85	34.90	34.90	+0.45	1	2643
12:52:05	34.80	34.90	34.90	+0.45	1	2642
12:51:39	34.80	34.85	34.85	+0.40	1	2641
12:51:36	34.80	34.90	34.90	+0.45	1	2640
12:51:26	34.85	34.90	34.85	+0.40	1	2639
12:51:13	34.85	34.90	34.85	+0.40	2	2638
12:51:03	34.85	34.90	34.85	+0.40	1	2636
12:50:58	34.85	34.90	34.90	+0.45	2	2635
12:50:45	34.85	34.90	34.90	+0.45	1	2633
12:50:08	34.85	34.90	34.85	+0.40	2	2632
12:49:55	34.85	34.90	34.85	+0.40	1	2630
12:49:38	34.85	34.90	34.90	+0.45	1	2629
12:49:15	34.85	34.90	34.85	+0.40	1	2628
12:48:32	34.85	34.90	34.85	+0.40	2	2627
12:48:26	34.85	34.90	34.85	+0.40	1	2625
12:47:52	34.85	34.90	34.85	+0.40	1	2624
12:47:40	34.85	34.90	34.85	+0.40	1	2623
12:47:40	34.85	34.90	34.90	+0.45	1	2622
12:46:42	34.85	34.90	34.90	+0.45	5	2621
12:45:42	34.85	34.90	34.90	+0.45	1	2616
12:45:33	34.85	34.90	34.85	+0.40	1	2615
12:44:49	34.85	34.90	34.85	+0.40	2	2614
12:44:29	34.85	34.95	34.85	+0.40	1	2612
12:43:44	34.85	34.95	34.95	+0.50	1	2611
12:43:37	34.90	34.95	34.90	+0.45	2	2610
12:43:15	34.90	34.95	34.90	+0.45	1	2608
12:43:05	34.90	34.95	34.90	+0.45	1	2607
12:42:33	34.90	34.95	34.90	+0.45	10	2606
12:42:18	34.90	34.95	34.90	+0.45	2	2596
12:41:47	34.90	34.95	34.95	+0.50	1	2594
12:41:19	34.95	35.00	34.95	+0.50	1	2593
12:41:15	34.95	35.00	34.95	+0.50	2	2592
12:41:11	34.95	35.00	34.95	+0.50	2	2590
12:40:43	34.95	35.00	34.95	+0.50	1	2588
12:40:24	34.95	35.00	35.00	+0.55	1	2587
12:40:18	34.95	35.00	34.95	+0.50	1	2586
12:40:18	34.95	35.00	34.95	+0.50	1	2585
12:40:17	34.95	35.00	34.95	+0.50	1	2584
12:40:01	34.95	35.00	34.95	+0.50	1	2583
12:39:49	34.95	35.00	35.00	+0.55	1	2582
12:39:38	34.95	35.00	34.95	+0.50	1	2581
12:39:15	34.95	35.00	34.95	+0.50	2	2580
12:39:15	34.95	35.00	34.95	+0.50	1	2578
12:38:33	34.90	34.95	34.95	+0.50	1	2577
12:38:01	35.00	35.05	35.00	+0.55	17	2576
12:38:01	35.00	35.05	35.00	+0.55	1	2559
12:37:57	35.00	35.05	35.00	+0.55	1	2558
12:37:54	35.00	35.05	35.00	+0.55	5	2557
12:37:51	35.00	35.05	35.05	+0.60	1	2552
12:36:45	35.00	35.05	35.05	+0.60	1	2551
12:36:40	35.05	35.10	35.05	+0.60	7	2550
12:36:40	35.05	35.10	35.05	+0.60	10	2543
12:36:09	35.05	35.10	35.10	+0.65	2	2533
12:35:53	35.05	35.10	35.10	+0.65	1	2531
12:35:21	35.05	35.10	35.05	+0.60	1	2530
12:34:53	35.05	35.10	35.05	+0.60	1	2529
12:34:21	35.05	35.10	35.05	+0.60	1	2528
12:33:55	35.00	35.10	35.10	+0.65	1	2527
12:33:54	35.00	35.05	35.05	+0.60	15	2526
12:33:54	35.00	35.05	35.05	+0.60	9	2511
12:33:49	34.95	35.00	35.00	+0.55	2	2502
12:33:26	34.95	35.00	35.00	+0.55	2	2500
12:33:21	34.95	35.00	34.95	+0.50	1	2498
12:33:17	35.00	35.05	35.00	+0.55	1	2497
12:33:17	35.00	35.05	35.00	+0.55	11	2496
12:32:36	35.05	35.10	35.05	+0.60	1	2485
12:31:57	35.00	35.10	35.10	+0.65	1	2484
12:31:56	35.00	35.05	35.05	+0.60	1	2483
12:31:28	35.00	35.05	35.05	+0.60	5	2482
12:30:49	35.00	35.10	35.00	+0.55	2	2477
12:30:48	35.00	35.05	35.05	+0.60	1	2475
12:30:48	35.00	35.05	35.05	+0.60	5	2474
12:30:31	34.95	35.00	35.00	+0.55	4	2469
12:30:20	34.95	35.00	34.95	+0.50	1	2465
12:30:09	34.90	35.00	34.90	+0.45	1	2464
12:30:03	34.95	35.00	34.95	+0.50	1	2463
12:30:02	34.95	35.00	34.95	+0.50	1	2462
12:30:01	34.95	35.00	35.00	+0.55	1	2461
12:29:13	34.95	35.00	34.95	+0.50	2	2460
12:28:37	34.95	35.00	34.95	+0.50	1	2458
12:28:30	34.95	35.00	35.00	+0.55	5	2457
12:28:04	34.95	35.00	35.00	+0.55	1	2452
12:27:59	34.95	35.00	35.00	+0.55	2	2451
12:26:37	35.00	35.10	35.00	+0.55	5	2449
12:26:11	35.00	35.05	34.95	+0.50	1	2444
12:26:11	35.00	35.05	35.00	+0.55	1	2443
12:26:11	35.05	35.10	35.05	+0.60	23	2442
12:25:53	35.10	35.15	35.10	+0.65	1	2419
12:25:17	35.05	35.15	35.15	+0.70	5	2418
12:25:13	35.05	35.15	35.05	+0.60	2	2413
12:25:13	35.15	35.20	35.15	+0.70	6	2411
12:25:13	35.05	35.15	35.15	+0.70	1	2405
12:25:02	35.05	35.20	35.20	+0.75	5	2404
12:24:56	35.05	35.15	35.15	+0.70	6	2399
12:24:50	35.05	35.15	35.15	+0.70	6	2393
12:24:49	35.05	35.10	35.10	+0.65	1	2387
12:24:44	35.05	35.15	35.05	+0.60	2	2386
12:24:44	35.00	35.10	35.10	+0.65	4	2384
12:24:38	35.00	35.10	35.10	+0.65	6	2380
12:24:32	35.00	35.10	35.10	+0.65	5	2374
12:24:31	34.95	35.05	35.05	+0.60	7	2369
12:24:31	34.90	35.00	35.00	+0.55	40	2362
12:24:31	34.90	34.95	34.95	+0.50	1	2322
12:24:06	34.90	34.95	34.95	+0.50	3	2321
12:23:52	34.90	34.95	34.95	+0.50	1	2318
12:23:06	34.90	34.95	34.95	+0.50	2	2317
12:23:04	34.90	34.95	34.95	+0.50	1	2315
12:22:54	34.90	34.95	34.95	+0.50	1	2314
12:22:46	34.95	35.00	34.95	+0.50	1	2313
12:22:39	34.95	35.00	34.95	+0.50	2	2312
12:22:25	34.95	35.00	35.00	+0.55	2	2310
12:22:19	34.90	34.95	35.00	+0.55	1	2308
12:22:19	34.90	34.95	34.95	+0.50	9	2307
12:22:13	34.90	34.95	34.95	+0.50	1	2298
12:22:13	34.95	35.00	34.95	+0.50	1	2297
12:22:01	34.95	35.00	34.95	+0.50	2	2296
12:22:01	34.95	35.00	35.00	+0.55	3	2294
12:21:54	34.95	35.00	34.95	+0.50	1	2291
12:21:50	34.95	35.00	34.95	+0.50	1	2290
12:21:42	34.95	35.00	34.95	+0.50	1	2289
12:20:56	34.95	35.00	35.00	+0.55	2	2288
12:20:56	34.95	35.00	34.95	+0.50	1	2286
12:20:53	34.95	35.00	35.00	+0.55	3	2285
12:20:49	34.95	35.00	35.00	+0.55	6	2282
12:20:43	34.95	35.00	35.00	+0.55	6	2276
12:20:41	34.95	35.00	35.00	+0.55	2	2270
12:20:37	34.95	35.00	35.00	+0.55	6	2268
12:20:31	34.95	35.00	35.00	+0.55	1	2262
12:20:31	34.95	35.00	35.00	+0.55	7	2261
12:20:31	34.90	34.95	34.95	+0.50	59	2254
12:20:31	34.90	34.95	34.95	+0.50	6	2195
12:20:24	34.90	34.95	34.95	+0.50	6	2189
12:20:24	34.85	34.90	34.90	+0.45	30	2183
12:20:21	34.75	34.85	34.85	+0.40	11	2153
12:20:21	34.70	34.80	34.80	+0.35	32	2142
12:20:21	34.70	34.75	34.75	+0.30	8	2110
12:19:46	34.70	34.75	34.75	+0.30	2	2102
12:19:46	34.70	34.75	34.70	+0.25	1	2100
12:19:09	34.70	34.75	34.75	+0.30	1	2099
12:19:07	34.70	34.75	34.70	+0.25	2	2098
12:17:38	34.70	34.75	34.70	+0.25	1	2096
12:17:20	34.70	34.75	34.75	+0.30	6	2095
12:17:19	34.70	34.75	34.75	+0.30	2	2089
12:17:19	34.70	34.75	34.70	+0.25	1	2087
12:15:22	34.70	34.75	34.70	+0.25	4	2086
12:15:22	34.70	34.75	34.70	+0.25	2	2082
12:15:22	34.70	34.75	34.70	+0.25	4	2080
12:15:22	34.70	34.75	34.70	+0.25	2	2076
12:13:11	34.70	34.75	34.75	+0.30	1	2074
12:12:54	34.70	34.75	34.75	+0.30	7	2073
12:09:23	34.75	34.80	34.75	+0.30	1	2066
12:09:23	34.75	34.80	34.75	+0.30	1	2065
12:09:12	34.75	34.80	34.75	+0.30	1	2064
12:08:33	34.70	34.80	34.80	+0.35	1	2063
12:06:05	34.70	34.75	34.75	+0.30	10	2062
12:06:05	34.65	34.70	34.70	+0.25	10	2052
12:06:05	34.65	34.70	34.70	+0.25	1	2042
12:03:54	34.65	34.70	34.65	+0.20	1	2041
12:02:16	34.65	34.70	34.65	+0.20	1	2040
12:02:07	34.65	34.70	34.65	+0.20	3	2039
12:02:07	34.65	34.70	34.65	+0.20	1	2036
12:00:38	34.60	34.70	34.60	+0.15	1	2035
12:00:09	34.60	34.70	34.60	+0.15	1	2034
11:59:56	34.60	34.70	34.60	+0.15	1	2033
11:58:48	34.60	34.70	34.70	+0.25	2	2032
11:56:24	34.60	34.65	34.65	+0.20	2	2030
11:55:09	34.70	34.75	34.70	+0.25	1	2028
11:54:56	34.70	34.75	34.70	+0.25	2	2027
11:53:52	34.70	34.75	34.70	+0.25	1	2025
11:50:17	34.60	34.70	34.70	+0.25	11	2024
11:50:17	34.60	34.65	34.65	+0.20	9	2013
11:48:26	34.60	34.65	34.60	+0.15	1	2004
11:47:41	34.60	34.65	34.60	+0.15	1	2003
11:46:04	34.55	34.60	34.65	+0.20	2	2002
11:46:04	34.55	34.60	34.60	+0.15	9	2000
11:44:46	34.55	34.60	34.60	+0.15	1	1991
11:44:21	34.55	34.60	34.60	+0.15	1	1990
11:42:09	34.55	34.60	34.60	+0.15	2	1989
11:42:09	34.50	34.60	34.60	+0.15	2	1987
11:42:09	34.50	34.60	34.60	+0.15	14	1985
11:41:50	34.50	34.55	34.55	+0.10	1	1971
11:37:23	34.50	34.55	34.50	+0.05	3	1970
11:35:32	34.45	34.50	34.50	+0.05	3	1967
11:32:46	34.50	34.55	34.50	+0.05	1	1964
11:32:43	34.45	34.50	34.50	+0.05	2	1963
11:32:39	34.45	34.50	34.50	+0.05	1	1961
11:31:13	34.45	34.50	34.55	+0.10	1	1960
11:31:13	34.45	34.50	34.50	+0.05	1	1959
11:31:13	34.45	34.50	34.50	+0.05	5	1958
11:30:17	34.35	34.45	34.45	0	3	1953
11:29:58	34.35	34.45	34.45	0	1	1950
11:29:57	34.35	34.45	34.45	0	4	1949
11:29:53	34.35	34.45	34.35	-0.10	7	1945
11:29:52	34.35	34.45	34.35	-0.10	2	1938
11:29:52	34.40	34.45	34.40	-0.05	2	1936
11:29:52	34.40	34.45	34.40	-0.05	1	1934
11:29:52	34.35	34.55	34.35	-0.10	2	1933
11:29:52	34.35	34.55	34.35	-0.10	2	1931
11:29:52	34.35	34.40	34.40	-0.05	10	1929
11:29:52	34.35	34.40	34.40	-0.05	10	1919
11:29:52	34.35	34.40	34.40	-0.05	6	1909
11:29:52	34.35	34.40	34.40	-0.05	1	1903
11:29:52	34.35	34.40	34.40	-0.05	1	1902
11:29:52	34.35	34.40	34.40	-0.05	13	1901
11:29:52	34.35	34.40	34.40	-0.05	2	1888
11:29:52	34.60	34.65	34.40	-0.05	57	1886
11:29:52	34.60	34.65	34.45	0	43	1829
11:29:52	34.60	34.65	34.50	+0.05	17	1786
11:29:52	34.60	34.65	34.55	+0.10	11	1769
11:29:52	34.60	34.65	34.60	+0.15	9	1758
11:20:39	34.55	34.60	34.60	+0.15	1	1749
11:20:39	34.55	34.60	34.60	+0.15	25	1748
11:20:39	34.50	34.55	34.55	+0.10	5	1723
11:20:23	34.50	34.55	34.50	+0.05	1	1718
11:17:31	34.50	34.55	34.55	+0.10	2	1717
11:15:17	34.50	34.55	34.55	+0.10	2	1715
11:14:11	34.55	34.60	34.55	+0.10	3	1713
11:13:37	34.55	34.60	34.55	+0.10	2	1710
11:12:45	34.55	34.60	34.55	+0.10	3	1708
11:12:24	34.50	34.55	34.55	+0.10	1	1705
11:11:14	34.45	34.50	34.50	+0.05	8	1704
11:11:00	34.45	34.50	34.50	+0.05	2	1696
11:10:40	34.45	34.50	34.50	+0.05	2	1694
11:10:33	34.45	34.50	34.50	+0.05	1	1692
11:10:01	34.45	34.50	34.50	+0.05	2	1691
11:09:38	34.45	34.50	34.45	0	1	1689
11:09:04	34.45	34.50	34.45	0	1	1688
11:07:58	34.45	34.55	34.45	0	1	1687
11:07:49	34.50	34.55	34.50	+0.05	1	1686
11:06:19	34.50	34.55	34.50	+0.05	1	1685
11:05:31	34.50	34.55	34.50	+0.05	1	1684
11:03:11	34.50	34.55	34.50	+0.05	1	1683
11:03:04	34.50	34.55	34.50	+0.05	1	1682
11:02:43	34.50	34.55	34.50	+0.05	1	1681
11:02:29	34.55	34.60	34.50	+0.05	12	1680
11:02:29	34.55	34.60	34.55	+0.10	12	1668
11:00:31	34.55	34.60	34.55	+0.10	3	1656
11:00:25	34.55	34.60	34.60	+0.15	5	1653
10:54:48	34.50	34.55	34.55	+0.10	1	1648
10:54:39	34.55	34.60	34.55	+0.10	6	1647
10:53:26	34.55	34.60	34.55	+0.10	1	1641
10:53:20	34.55	34.60	34.55	+0.10	1	1640
10:52:52	34.55	34.60	34.55	+0.10	1	1639
10:52:36	34.55	34.60	34.55	+0.10	1	1638
10:52:36	34.50	34.55	34.55	+0.10	1	1637
10:52:27	34.50	34.55	34.55	+0.10	1	1636
10:52:00	34.50	34.55	34.55	+0.10	2	1635
10:51:11	34.50	34.55	34.55	+0.10	1	1633
10:51:11	34.60	34.65	34.55	+0.10	3	1632
10:51:11	34.60	34.65	34.60	+0.15	4	1629
10:49:38	34.60	34.65	34.65	+0.20	1	1625
10:46:02	34.55	34.60	34.60	+0.15	1	1624
10:46:01	34.55	34.60	34.60	+0.15	1	1623
10:43:30	34.50	34.55	34.55	+0.10	1	1622
10:41:09	34.50	34.60	34.50	+0.05	1	1621
10:39:15	34.45	34.50	34.50	+0.05	5	1620
10:39:00	34.50	34.55	34.50	+0.05	1	1615
10:38:39	34.50	34.60	34.45	0	2	1614
10:38:39	34.50	34.60	34.50	+0.05	10	1612
10:38:37	34.50	34.55	34.55	+0.10	1	1602
10:38:37	34.50	34.55	34.55	+0.10	1	1601
10:38:18	34.55	34.65	34.50	+0.05	2	1600
10:38:18	34.55	34.65	34.55	+0.10	3	1598
10:38:13	34.60	34.65	34.55	+0.10	5	1595
10:38:13	34.60	34.65	34.60	+0.15	1	1590
10:37:59	34.65	34.70	34.65	+0.20	6	1589
10:37:29	34.70	34.75	34.70	+0.25	11	1583
10:36:49	34.75	34.80	34.75	+0.30	2	1572
10:36:24	34.75	34.80	34.75	+0.30	2	1570
10:35:18	34.70	34.75	34.75	+0.30	1	1568
10:35:08	34.70	34.75	34.75	+0.30	1	1567
10:33:48	34.70	34.75	34.75	+0.30	4	1566
10:32:06	34.75	34.80	34.75	+0.30	3	1562
10:31:29	34.75	34.80	34.75	+0.30	1	1559
10:31:17	34.75	34.80	34.75	+0.30	1	1558
10:31:08	34.75	34.80	34.75	+0.30	1	1557
10:29:11	34.75	34.80	34.75	+0.30	1	1556
10:28:18	34.75	34.80	34.80	+0.35	1	1555
10:27:58	34.70	34.75	34.75	+0.30	1	1554
10:27:49	34.70	34.75	34.75	+0.30	1	1553
10:27:18	34.70	34.75	34.75	+0.30	1	1552
10:26:49	34.70	34.75	34.75	+0.30	2	1551
10:26:18	34.75	34.80	34.75	+0.30	3	1549
10:26:11	34.75	34.80	34.75	+0.30	1	1546
10:24:53	34.75	34.80	34.80	+0.35	1	1545
10:21:12	34.70	34.80	34.80	+0.35	1	1544
10:19:36	34.85	34.90	34.85	+0.40	25	1543
10:19:19	34.85	34.90	34.90	+0.45	1	1518
10:18:27	34.85	34.90	34.90	+0.45	1	1517
10:18:26	34.85	34.90	34.90	+0.45	2	1516
10:17:59	34.85	34.90	34.90	+0.45	5	1514
10:17:57	34.85	34.90	34.90	+0.45	2	1509
10:17:55	34.85	34.90	34.90	+0.45	5	1507
10:17:37	34.85	34.90	34.90	+0.45	5	1502
10:17:36	34.85	34.90	34.85	+0.40	1	1497
10:17:28	34.85	34.90	34.90	+0.45	5	1496
10:17:27	34.85	34.90	34.90	+0.45	5	1491
10:17:04	34.80	34.85	34.85	+0.40	21	1486
10:17:04	34.80	34.85	34.85	+0.40	9	1465
10:16:48	34.80	34.85	34.85	+0.40	1	1456
10:16:46	34.80	34.85	34.85	+0.40	5	1455
10:16:44	34.80	34.85	34.85	+0.40	2	1450
10:16:42	34.80	34.85	34.85	+0.40	5	1448
10:16:42	34.80	34.85	34.85	+0.40	1	1443
10:16:03	34.75	34.85	34.85	+0.40	3	1442
10:16:03	34.75	34.80	34.80	+0.35	57	1439
10:16:03	34.70	34.75	34.75	+0.30	21	1382
10:15:38	34.70	34.75	34.75	+0.30	5	1361
10:15:34	34.70	34.75	34.75	+0.30	1	1356
10:15:09	34.65	34.70	34.70	+0.25	27	1355
10:14:21	34.65	34.70	34.65	+0.20	1	1328
10:13:39	34.65	34.70	34.65	+0.20	20	1327
10:13:28	34.65	34.70	34.70	+0.25	5	1307
10:12:15	34.65	34.70	34.70	+0.25	1	1302
10:12:03	34.65	34.70	34.70	+0.25	3	1301
10:12:03	34.65	34.70	34.70	+0.25	1	1298
10:12:00	34.65	34.70	34.70	+0.25	1	1297
10:11:56	34.65	34.70	34.70	+0.25	1	1296
10:11:44	34.65	34.70	34.70	+0.25	5	1295
10:11:44	34.70	34.75	34.70	+0.25	9	1290
10:11:35	34.70	34.75	34.75	+0.30	25	1281
10:11:35	34.75	34.80	34.75	+0.30	1	1256
10:11:20	34.80	34.85	34.80	+0.35	1	1255
10:11:13	34.80	34.85	34.85	+0.40	5	1254
10:10:57	34.75	34.80	34.80	+0.35	37	1249
10:10:57	34.75	34.80	34.80	+0.35	1	1212
10:10:57	34.75	34.80	34.80	+0.35	1	1211
10:10:57	34.80	34.90	34.80	+0.35	11	1210
10:10:57	34.75	34.85	34.85	+0.40	53	1199
10:10:55	34.75	34.85	34.75	+0.30	1	1146
10:10:50	34.75	34.80	34.80	+0.35	16	1145
10:10:50	34.75	34.80	34.80	+0.35	15	1129
10:10:50	34.75	34.80	34.80	+0.35	17	1114
10:10:49	34.80	34.85	34.80	+0.35	2	1097
10:10:45	34.80	34.85	34.80	+0.35	1	1095
10:10:43	34.80	34.85	34.85	+0.40	3	1094
10:10:43	34.75	34.80	34.80	+0.35	48	1091
10:10:43	34.70	34.75	34.75	+0.30	50	1043
10:10:23	34.75	34.80	34.75	+0.30	1	993
10:10:16	34.80	34.85	34.80	+0.35	2	992
10:10:08	34.80	34.85	34.85	+0.40	3	990
10:10:07	34.80	34.85	34.80	+0.35	1	987
10:10:07	34.75	34.80	34.80	+0.35	50	986
10:10:07	34.70	34.75	34.75	+0.30	99	936
10:09:57	34.70	34.75	34.75	+0.30	1	837
10:09:56	34.65	34.70	34.70	+0.25	21	836
10:09:56	34.65	34.70	34.70	+0.25	14	815
10:09:56	34.65	34.70	34.65	+0.20	2	801
10:09:56	34.70	34.75	34.70	+0.25	16	799
10:09:40	34.70	34.75	34.70	+0.25	1	783
10:09:35	34.70	34.75	34.70	+0.25	1	782
10:08:51	34.75	34.85	34.75	+0.30	3	781
10:08:44	34.80	34.85	34.80	+0.35	1	778
10:08:18	34.75	34.80	34.80	+0.35	3	777
10:08:01	34.75	34.80	34.80	+0.35	4	774
10:07:52	34.75	34.80	34.80	+0.35	4	770
10:07:37	34.75	34.85	34.85	+0.40	4	766
10:06:35	34.85	34.90	34.85	+0.40	4	762
10:06:35	34.85	34.90	34.85	+0.40	2	758
10:05:17	34.85	34.90	34.90	+0.45	2	756
10:04:37	34.80	34.90	34.90	+0.45	3	754
10:04:36	34.80	34.90	34.90	+0.45	1	751
10:04:23	34.85	34.90	34.85	+0.40	1	750
10:04:20	34.85	34.90	34.90	+0.45	6	749
10:04:19	34.80	34.90	34.90	+0.45	1	743
10:04:18	34.80	34.85	34.85	+0.40	5	742
10:04:17	34.80	34.85	34.85	+0.40	2	737
10:04:07	34.75	34.80	34.80	+0.35	5	735
10:04:07	34.70	34.75	34.75	+0.30	6	730
10:03:57	34.70	34.75	34.75	+0.30	1	724
10:03:49	34.70	34.75	34.70	+0.25	1	723
10:01:20	34.70	34.75	34.70	+0.25	1	722
10:01:17	34.65	34.70	34.70	+0.25	3	721
10:00:33	34.65	34.70	34.70	+0.25	1	718
10:00:16	34.65	34.70	34.70	+0.25	1	717
09:59:55	34.65	34.70	34.65	+0.20	1	716
09:58:57	34.70	34.80	34.70	+0.25	2	715
09:56:45	34.65	34.70	34.70	+0.25	3	713
09:55:57	34.65	34.70	34.70	+0.25	1	710
09:55:57	34.60	34.65	34.65	+0.20	6	709
09:55:08	34.60	34.65	34.65	+0.20	1	703
09:52:32	34.60	34.65	34.65	+0.20	3	702
09:52:26	34.65	34.70	34.65	+0.20	4	699
09:51:46	34.60	34.70	34.70	+0.25	4	695
09:51:37	34.60	34.70	34.60	+0.15	2	691
09:51:23	34.60	34.70	34.60	+0.15	1	689
09:50:45	34.60	34.70	34.60	+0.15	1	688
09:49:21	34.60	34.65	34.65	+0.20	1	687
09:49:21	34.55	34.60	34.60	+0.15	3	686
09:49:21	34.60	34.65	34.60	+0.15	3	683
09:49:21	34.60	34.65	34.60	+0.15	2	680
09:48:53	34.60	34.65	34.60	+0.15	1	678
09:48:53	34.60	34.65	34.65	+0.20	1	677
09:47:08	34.60	34.70	34.60	+0.15	1	676
09:46:32	34.60	34.70	34.60	+0.15	1	675
09:45:32	34.60	34.70	34.60	+0.15	1	674
09:45:28	34.60	34.70	34.60	+0.15	1	673
09:44:57	34.60	34.70	34.60	+0.15	1	672
09:44:02	34.65	34.70	34.65	+0.20	1	671
09:43:41	34.65	34.70	34.65	+0.20	4	670
09:43:28	34.65	34.70	34.65	+0.20	4	666
09:43:06	34.70	34.75	34.70	+0.25	10	662
09:42:59	34.70	34.75	34.70	+0.25	1	652
09:42:35	34.75	34.80	34.75	+0.30	1	651
09:42:35	34.75	34.80	34.75	+0.30	1	650
09:41:27	34.80	34.85	34.80	+0.35	8	649
09:40:51	34.75	34.80	34.80	+0.35	2	641
09:40:41	34.75	34.80	34.75	+0.30	1	639
09:40:20	34.75	34.80	34.75	+0.30	1	638
09:40:19	34.75	34.80	34.75	+0.30	1	637
09:40:00	34.75	34.80	34.75	+0.30	1	636
09:39:19	34.75	34.85	34.75	+0.30	2	635
09:39:19	34.75	34.80	34.80	+0.35	1	633
09:39:09	34.75	34.80	34.80	+0.35	1	632
09:38:49	34.75	34.80	34.80	+0.35	1	631
09:38:46	34.65	34.75	34.75	+0.30	4	630
09:38:15	34.65	34.70	34.70	+0.25	2	626
09:37:42	34.65	34.70	34.65	+0.20	1	624
09:37:18	34.60	34.65	34.65	+0.20	1	623
09:37:03	34.60	34.65	34.60	+0.15	1	622
09:35:41	34.55	34.65	34.55	+0.10	1	621
09:35:29	34.55	34.65	34.55	+0.10	1	620
09:35:15	34.50	34.55	34.55	+0.10	1	619
09:35:14	34.45	34.50	34.50	+0.05	8	618
09:33:55	34.45	34.50	34.45	0	1	610
09:33:47	34.40	34.45	34.45	0	2	609
09:32:49	34.45	34.50	34.45	0	8	607
09:32:08	34.45	34.50	34.50	+0.05	1	599
09:31:46	34.45	34.50	34.45	0	1	598
09:30:58	34.45	34.50	34.45	0	1	597
09:29:35	34.45	34.50	34.45	0	1	596
09:29:35	34.35	34.45	34.45	0	3	595
09:29:34	34.45	34.50	34.45	0	8	592
09:29:34	34.35	34.45	34.45	0	2	584
09:29:30	34.40	34.45	34.40	-0.05	7	582
09:29:15	34.40	34.45	34.45	0	1	575
09:29:10	34.40	34.45	34.45	0	1	574
09:29:05	34.45	34.50	34.45	0	15	573
09:28:32	34.45	34.50	34.50	+0.05	1	558
09:27:23	34.45	34.50	34.55	+0.10	1	557
09:27:23	34.45	34.50	34.50	+0.05	4	556
09:26:58	34.50	34.55	34.50	+0.05	1	552
09:26:29	34.50	34.55	34.50	+0.05	10	551
09:25:45	34.50	34.60	34.60	+0.15	1	541
09:25:34	34.50	34.60	34.60	+0.15	1	540
09:24:52	34.45	34.50	34.50	+0.05	4	539
09:24:52	34.45	34.50	34.50	+0.05	1	535
09:24:51	34.45	34.50	34.50	+0.05	2	534
09:24:48	34.45	34.50	34.50	+0.05	1	532
09:24:37	34.45	34.50	34.45	0	1	531
09:22:12	34.40	34.45	34.45	0	1	530
09:22:11	34.35	34.40	34.40	-0.05	7	529
09:21:58	34.35	34.40	34.40	-0.05	2	522
09:21:50	34.35	34.40	34.40	-0.05	1	520
09:21:04	34.35	34.40	34.40	-0.05	1	519
09:20:53	34.30	34.40	34.40	-0.05	1	518
09:20:53	34.35	34.40	34.35	-0.10	3	517
09:20:52	34.35	34.40	34.35	-0.10	6	514
09:20:52	34.35	34.40	34.35	-0.10	1	508
09:20:28	34.40	34.45	34.40	-0.05	2	507
09:20:02	34.40	34.50	34.40	-0.05	1	505
09:19:47	34.40	34.45	34.45	0	1	504
09:19:47	34.40	34.45	34.45	0	5	503
09:19:45	34.40	34.45	34.40	-0.05	1	498
09:19:24	34.40	34.45	34.40	-0.05	1	497
09:19:24	34.40	34.50	34.40	-0.05	5	496
09:18:57	34.45	34.50	34.50	+0.05	1	491
09:18:06	34.40	34.50	34.50	+0.05	2	490
09:17:38	34.35	34.45	34.45	0	1	488
09:17:26	34.35	34.45	34.45	0	1	487
09:17:19	34.35	34.45	34.45	0	1	486
09:17:17	34.35	34.50	34.35	-0.10	1	485
09:17:15	34.35	34.45	34.45	0	2	484
09:17:15	34.35	34.45	34.45	0	2	482
09:17:09	34.25	34.40	34.40	-0.05	1	480
09:17:08	34.25	34.30	34.30	-0.15	1	479
09:17:08	34.30	34.40	34.30	-0.15	1	478
09:17:03	34.25	34.35	34.35	-0.10	1	477
09:17:03	34.30	34.40	34.30	-0.15	6	476
09:16:57	34.30	34.45	34.30	-0.15	7	470
09:16:51	34.35	34.45	34.35	-0.10	5	463
09:16:50	34.35	34.40	34.40	-0.05	1	458
09:16:45	34.45	34.50	34.40	-0.05	2	457
09:16:45	34.45	34.50	34.45	0	3	455
09:16:39	34.45	34.50	34.45	0	18	452
09:16:39	34.45	34.50	34.45	0	7	434
09:16:32	34.50	34.55	34.45	0	5	427
09:16:32	34.50	34.55	34.50	+0.05	1	422
09:16:32	34.50	34.55	34.50	+0.05	10	421
09:16:32	34.50	34.55	34.50	+0.05	1	411
09:16:26	34.55	34.60	34.55	+0.10	7	410
09:16:05	34.60	34.65	34.60	+0.15	1	403
09:16:04	34.55	34.60	34.60	+0.15	1	402
09:16:01	34.55	34.60	34.60	+0.15	1	401
09:15:11	34.55	34.60	34.60	+0.15	5	400
09:14:02	34.60	34.65	34.60	+0.15	10	395
09:13:11	34.55	34.60	34.60	+0.15	1	385
09:13:00	34.55	34.60	34.60	+0.15	1	384
09:12:43	34.55	34.60	34.60	+0.15	1	383
09:12:23	34.50	34.55	34.55	+0.10	1	382
09:12:13	34.50	34.55	34.55	+0.10	1	381
09:12:10	34.50	34.55	34.50	+0.05	5	380
09:12:01	34.50	34.55	34.55	+0.10	2	375
09:12:01	34.50	34.55	34.55	+0.10	3	373
09:11:56	34.55	34.65	34.55	+0.10	3	370
09:11:53	34.50	34.55	34.55	+0.10	4	367
09:11:53	34.55	34.60	34.55	+0.10	1	363
09:11:52	34.50	34.60	34.60	+0.15	1	362
09:11:44	34.50	34.60	34.60	+0.15	1	361
09:11:43	34.55	34.60	34.55	+0.10	5	360
09:11:42	34.60	34.65	34.60	+0.15	1	355
09:11:42	34.60	34.65	34.65	+0.20	1	354
09:11:42	34.55	34.65	34.65	+0.20	5	353
09:11:40	34.60	34.70	34.60	+0.15	3	348
09:11:40	34.60	34.70	34.60	+0.15	1	345
09:10:55	34.65	34.70	34.65	+0.20	1	344
09:10:51	34.65	34.70	34.65	+0.20	1	343
09:10:45	34.65	34.70	34.65	+0.20	1	342
09:10:35	34.65	34.70	34.70	+0.25	1	341
09:10:30	34.65	34.70	34.70	+0.25	5	340
09:10:21	34.70	34.75	34.70	+0.25	1	335
09:10:16	34.70	34.75	34.70	+0.25	1	334
09:10:09	34.70	34.75	34.70	+0.25	1	333
09:09:42	34.65	34.75	34.65	+0.20	1	332
09:09:24	34.65	34.75	34.65	+0.20	1	331
09:09:23	34.65	34.70	34.70	+0.25	4	330
09:09:17	34.65	34.70	34.70	+0.25	1	326
09:09:17	34.65	34.75	34.65	+0.20	1	325
09:09:17	34.65	34.75	34.65	+0.20	1	324
09:09:05	34.65	34.75	34.65	+0.20	1	323
09:08:58	34.65	34.75	34.65	+0.20	5	322
09:08:57	34.75	34.80	34.60	+0.15	2	317
09:08:57	34.75	34.80	34.65	+0.20	3	315
09:08:57	34.75	34.80	34.70	+0.25	4	312
09:08:57	34.75	34.80	34.75	+0.30	1	308
09:08:55	34.75	34.80	34.75	+0.30	1	307
09:08:48	34.75	34.80	34.80	+0.35	1	306
09:08:48	34.80	34.85	34.80	+0.35	12	305
09:08:45	34.80	34.85	34.80	+0.35	1	293
09:08:44	34.80	34.85	34.80	+0.35	1	292
09:08:38	34.80	34.85	34.80	+0.35	1	291
09:08:38	34.80	34.85	34.80	+0.35	1	290
09:08:19	34.80	34.85	34.85	+0.40	1	289
09:08:09	34.85	34.90	34.85	+0.40	1	288
09:08:09	34.85	34.90	34.85	+0.40	1	287
09:08:07	34.85	34.90	34.85	+0.40	2	286
09:07:56	34.85	34.90	34.90	+0.45	1	284
09:07:22	34.90	34.95	34.90	+0.45	4	283
09:07:03	34.90	35.00	35.00	+0.55	1	279
09:06:46	35.00	35.10	35.00	+0.55	3	278
09:06:42	34.90	35.00	35.00	+0.55	4	275
09:06:40	34.90	35.00	35.00	+0.55	2	271
09:06:29	34.95	35.05	34.95	+0.50	2	269
09:06:22	35.00	35.10	35.00	+0.55	5	267
09:06:16	35.00	35.10	35.00	+0.55	1	262
09:05:50	35.00	35.05	35.05	+0.60	2	261
09:05:50	34.95	35.00	35.00	+0.55	4	259
09:05:45	34.95	35.00	35.00	+0.55	2	255
09:05:45	34.95	35.00	34.95	+0.50	1	253
09:05:45	34.95	35.00	35.00	+0.55	6	252
09:05:45	34.90	34.95	34.95	+0.50	9	246
09:05:45	34.90	34.95	34.90	+0.45	1	237
09:05:35	34.90	34.95	34.90	+0.45	5	236
09:05:29	35.00	35.05	34.90	+0.45	1	231
09:05:22	34.95	35.00	34.95	+0.50	1	230
09:04:57	34.95	35.05	34.95	+0.50	3	229
09:04:56	35.00	35.05	35.00	+0.55	3	226
09:04:48	34.95	35.00	35.00	+0.55	2	223
09:04:45	34.95	35.00	35.00	+0.55	1	221
09:04:41	35.00	35.05	35.00	+0.55	2	220
09:04:38	34.95	35.00	35.00	+0.55	1	218
09:04:37	35.00	35.05	35.00	+0.55	1	217
09:04:31	35.00	35.05	35.00	+0.55	1	216
09:04:18	35.05	35.10	35.05	+0.60	2	215
09:04:18	35.05	35.10	35.05	+0.60	2	213
09:04:17	35.05	35.10	35.05	+0.60	1	211
09:04:17	35.00	35.05	35.05	+0.60	5	210
09:03:39	34.95	35.05	35.05	+0.60	1	205
09:03:36	34.90	35.05	35.05	+0.60	1	204
09:03:35	35.00	35.05	35.05	+0.60	1	203
09:03:30	35.00	35.10	35.00	+0.55	6	202
09:03:25	35.10	35.15	35.10	+0.65	1	196
09:03:25	35.10	35.20	35.10	+0.65	2	195
09:03:14	35.10	35.20	35.10	+0.65	4	193
09:03:14	35.20	35.25	35.20	+0.75	7	189
09:03:14	35.20	35.25	35.20	+0.75	1	182
09:03:11	35.15	35.25	35.15	+0.70	1	181
09:03:11	35.15	35.25	35.15	+0.70	1	180
09:03:11	35.10	35.15	35.20	+0.75	1	179
09:03:11	35.10	35.15	35.15	+0.70	6	178
09:03:05	35.15	35.30	35.15	+0.70	8	172
09:03:05	35.15	35.30	35.15	+0.70	3	164
09:03:01	35.05	35.10	35.15	+0.70	3	161
09:03:01	35.05	35.10	35.10	+0.65	2	158
09:02:54	35.00	35.05	35.05	+0.60	1	156
09:02:46	35.05	35.10	35.05	+0.60	7	155
09:02:46	35.05	35.10	35.05	+0.60	1	148
09:02:42	34.95	35.10	35.10	+0.65	1	147
09:02:42	35.05	35.15	35.05	+0.60	1	146
09:02:42	35.10	35.15	35.10	+0.65	9	145
09:02:34	35.10	35.15	35.10	+0.65	1	136
09:02:31	35.15	35.20	35.15	+0.70	1	135
09:02:30	35.10	35.30	35.10	+0.65	7	134
09:02:30	35.10	35.25	35.10	+0.65	1	127
09:02:30	35.25	35.30	35.25	+0.80	1	126
09:02:30	35.25	35.30	35.25	+0.80	1	125
09:02:30	35.25	35.30	35.25	+0.80	5	124
09:02:30	35.05	35.20	35.25	+0.80	5	119
09:02:30	35.05	35.20	35.20	+0.75	2	114
09:02:28	35.00	35.20	35.20	+0.75	1	112
09:02:28	35.15	35.30	35.15	+0.70	6	111
09:02:28	35.15	35.25	35.25	+0.80	1	105
09:02:23	35.10	35.20	35.20	+0.75	3	104
09:02:21	35.15	35.20	35.15	+0.70	3	101
09:02:21	35.15	35.20	35.15	+0.70	10	98
09:02:21	35.10	35.20	35.10	+0.65	1	88
09:02:19	35.15	35.20	35.15	+0.70	10	87
09:02:15	34.90	35.00	35.00	+0.55	5	77
09:02:15	34.85	34.95	34.95	+0.50	6	72
09:02:11	34.80	34.85	34.90	+0.45	6	66
09:02:11	34.80	34.85	34.85	+0.40	2	60
09:02:07	34.85	34.90	34.85	+0.40	2	58
09:02:02	34.85	34.90	34.85	+0.40	1	56
09:01:57	34.80	34.85	34.85	+0.40	1	55
09:01:57	34.80	34.85	34.85	+0.40	1	54
09:01:46	34.85	34.90	34.85	+0.40	1	53
09:01:46	34.85	34.95	34.85	+0.40	1	52
09:01:38	34.80	34.85	34.85	+0.40	3	51
09:01:38	34.80	34.85	34.85	+0.40	1	48
09:01:31	34.75	34.80	34.85	+0.40	1	47
09:01:31	34.75	34.80	34.80	+0.35	1	46
09:01:27	34.75	34.80	34.80	+0.35	1	45
09:01:26	34.75	34.80	34.80	+0.35	1	44
09:01:26	34.75	34.80	34.80	+0.35	1	43
09:01:23	34.75	34.80	34.75	+0.30	1	42
09:01:15	34.70	34.75	34.75	+0.30	3	41
09:00:50	34.70	34.80	34.70	+0.25	7	38
09:00:48	34.75	34.80	34.75	+0.30	1	31
09:00:46	34.75	34.80	34.75	+0.30	1	30
09:00:40	34.70	34.75	34.75	+0.30	1	29
09:00:29	34.70	34.75	34.75	+0.30	1	28
09:00:29	34.70	34.75	34.75	+0.30	1	27
09:00:17	34.75	34.80	34.75	+0.30	1	26
09:00:06	34.65	34.75	34.75	+0.30	1	25
09:00:02	34.65	34.90	34.65	+0.20	1	24
09:00:02	34.65	34.95	34.65	+0.20	1	23
09:00:01	34.85	34.95	34.85	+0.40	1	22
09:00:01	34.75	34.95	34.75	+0.30	2	21
09:00:01	34.80	34.95	34.80	+0.35	4	19
09:00:01	34.85	34.95	34.85	+0.40	1	15
09:00:01	--	--	34.85	+0.40	14	14

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 17 Pro Max (256G)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

OMRON歐姆龍體重體脂計HBF-702T

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

統一超商10000元虛擬商品卡

MyCard 1000點虛擬點數卡

【點睛品】貳台錢黃金金條_計價黃金

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MyCard 10000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

App Store Card $ 1000 - 數位序號

MyCard 2000點虛擬點數卡

中國第2季GDP創3年半新低　紐時...

繳稅季助攻　5大發卡銀行6月刷6...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧環境部：碳費補助辦法發布　每...
‧13家金控上半年獲利4408億元創...
‧立法院16日審無人機條例經濟...

加密貨幣

比特幣BTC	64963.35	2,724.76	4.38%
以太幣ETH	1924.59	151.12	8.52%
瑞波幣XRP	1.11	0.04	4.18%
比特幣現金BCH	228.65	-7.58	-3.21%
萊特幣LTC	45.10	1.61	3.70%
卡達幣ADA	0.164818	0.01	4.83%
波場幣TRX	0.324808	0.00	0.23%
恆星幣XLM	0.187486	0.01	3.86%

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。