最新金融服務身分驗證加快金融Fast-ID串接全台熱門鴻海砸113億元擴大布局美國市場

更新報價

新　華 (5481) 其他上櫃

32.00 ▲+0.60 +1.91% 0.96億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	3,044	31.95	11	32.00	50	30.95	32.50	30.90	31.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	31.95	32.00	32.00	+0.60	205	3044
13:24:43	31.95	32.00	31.95	+0.55	1	2839
13:24:41	31.90	32.00	31.90	+0.50	1	2838
13:24:32	31.90	31.95	31.95	+0.55	2	2837
13:24:26	31.90	31.95	31.95	+0.55	2	2835
13:24:21	31.95	32.00	31.95	+0.55	6	2833
13:23:57	31.90	32.00	31.90	+0.50	1	2827
13:23:49	31.90	32.00	31.90	+0.50	1	2826
13:23:49	31.90	31.95	31.95	+0.55	4	2825
13:23:13	31.90	31.95	31.90	+0.50	1	2821
13:23:06	31.90	31.95	31.90	+0.50	3	2820
13:22:47	31.90	31.95	31.90	+0.50	1	2817
13:22:43	31.90	31.95	31.90	+0.50	1	2816
13:22:37	31.90	31.95	31.95	+0.55	1	2815
13:22:27	31.90	31.95	31.95	+0.55	2	2814
13:21:49	31.85	31.90	31.95	+0.55	4	2812
13:21:49	31.85	31.90	31.90	+0.50	1	2808
13:21:44	31.80	31.90	31.80	+0.40	1	2807
13:21:27	31.75	31.90	31.75	+0.35	3	2806
13:21:21	31.75	31.95	31.75	+0.35	3	2803
13:21:21	31.85	31.95	31.80	+0.40	8	2800
13:21:21	31.85	31.95	31.85	+0.45	11	2792
13:20:59	31.85	31.95	31.95	+0.55	5	2781
13:20:49	31.85	31.95	31.85	+0.45	1	2776
13:20:00	31.85	31.95	31.85	+0.45	6	2775
13:20:00	31.85	31.95	31.95	+0.55	1	2769
13:19:57	31.85	31.90	31.90	+0.50	1	2768
13:19:47	31.85	31.90	31.90	+0.50	1	2767
13:19:40	31.85	31.90	31.90	+0.50	1	2766
13:19:30	31.85	31.90	31.85	+0.45	1	2765
13:19:23	31.85	31.90	31.85	+0.45	5	2764
13:19:16	31.85	31.90	31.90	+0.50	10	2759
13:18:12	31.85	31.90	31.85	+0.45	2	2749
13:17:29	31.80	31.85	31.85	+0.45	2	2747
13:17:27	31.80	31.85	31.80	+0.40	2	2745
13:17:22	31.80	31.85	31.85	+0.45	1	2743
13:17:04	31.80	31.85	31.85	+0.45	1	2742
13:16:57	31.80	31.85	31.85	+0.45	1	2741
13:16:36	31.80	31.85	31.80	+0.40	1	2740
13:16:15	31.80	31.85	31.85	+0.45	2	2739
13:15:55	31.80	31.90	31.80	+0.40	3	2737
13:15:37	31.80	31.90	31.80	+0.40	1	2734
13:15:37	31.80	31.90	31.90	+0.50	5	2733
13:15:36	31.85	31.90	31.85	+0.45	1	2728
13:15:35	31.80	31.85	31.85	+0.45	9	2727
13:15:33	31.85	31.90	31.85	+0.45	2	2718
13:15:30	31.85	31.90	31.85	+0.45	18	2716
13:15:05	31.90	31.95	31.90	+0.50	4	2698
13:14:07	31.85	31.90	31.90	+0.50	6	2694
13:13:22	31.85	31.90	31.85	+0.45	1	2688
13:13:22	31.85	31.90	31.85	+0.45	1	2687
13:12:44	31.80	31.85	31.85	+0.45	8	2686
13:12:43	31.80	31.85	31.85	+0.45	1	2678
13:12:37	31.80	31.85	31.85	+0.45	1	2677
13:12:23	31.85	31.90	31.85	+0.45	1	2676
13:12:22	31.85	31.90	31.85	+0.45	1	2675
13:12:13	31.85	31.90	31.85	+0.45	12	2674
13:12:11	31.85	31.90	31.90	+0.50	2	2662
13:11:25	31.85	31.90	31.90	+0.50	1	2660
13:11:13	31.85	31.90	31.90	+0.50	1	2659
13:10:49	31.85	31.90	31.85	+0.45	1	2658
13:10:46	31.85	31.90	31.90	+0.50	1	2657
13:10:33	31.85	31.90	31.90	+0.50	1	2656
13:10:23	31.85	31.90	31.90	+0.50	5	2655
13:09:47	31.80	31.85	31.85	+0.45	1	2650
13:09:46	31.80	31.90	31.90	+0.50	10	2649
13:09:38	31.80	31.85	31.85	+0.45	1	2639
13:09:25	31.80	31.85	31.85	+0.45	1	2638
13:09:15	31.80	31.85	31.85	+0.45	1	2637
13:09:02	31.80	31.85	31.85	+0.45	2	2636
13:08:33	31.80	31.85	31.85	+0.45	1	2634
13:08:18	31.80	31.85	31.85	+0.45	1	2633
13:08:03	31.80	31.85	31.85	+0.45	10	2632
13:07:30	31.85	31.90	31.80	+0.40	11	2622
13:07:30	31.85	31.90	31.85	+0.45	7	2611
13:06:43	31.85	31.90	31.90	+0.50	1	2604
13:04:41	31.90	31.95	31.90	+0.50	2	2603
13:04:41	31.90	31.95	31.90	+0.50	1	2601
13:04:39	31.90	31.95	31.90	+0.50	1	2600
13:04:30	31.90	31.95	31.90	+0.50	3	2599
13:04:30	31.90	31.95	31.90	+0.50	1	2596
13:03:48	31.90	31.95	31.90	+0.50	1	2595
13:03:20	31.90	31.95	31.90	+0.50	1	2594
13:03:03	31.85	31.90	31.90	+0.50	1	2593
13:02:53	31.85	31.90	31.90	+0.50	2	2592
13:02:33	31.85	31.90	31.85	+0.45	1	2590
13:02:11	31.85	31.90	31.85	+0.45	1	2589
13:01:47	31.80	31.90	31.90	+0.50	6	2588
13:01:47	31.80	31.90	31.90	+0.50	10	2582
13:01:40	31.85	31.90	31.85	+0.45	8	2572
13:01:05	31.85	31.90	31.85	+0.45	1	2564
13:00:50	31.85	31.90	31.85	+0.45	1	2563
13:00:49	31.85	31.90	31.85	+0.45	1	2562
13:00:38	31.85	31.90	31.85	+0.45	1	2561
13:00:29	31.80	31.85	31.85	+0.45	2	2560
13:00:18	31.80	31.85	31.85	+0.45	1	2558
13:00:18	31.80	31.85	31.85	+0.45	5	2557
13:00:13	31.80	31.85	31.85	+0.45	5	2552
13:00:12	31.80	31.85	31.80	+0.40	2	2547
13:00:12	31.80	31.85	31.80	+0.40	2	2545
13:00:00	31.80	31.85	31.80	+0.40	2	2543
12:58:41	31.80	31.85	31.80	+0.40	1	2541
12:58:38	31.80	31.85	31.80	+0.40	5	2540
12:58:24	31.80	31.85	31.80	+0.40	1	2535
12:58:22	31.80	31.85	31.80	+0.40	2	2534
12:58:06	31.85	31.90	31.85	+0.45	13	2532
12:57:45	31.90	31.95	31.90	+0.50	5	2519
12:57:31	31.90	31.95	31.90	+0.50	1	2514
12:57:16	31.90	31.95	31.90	+0.50	1	2513
12:57:04	31.90	31.95	31.90	+0.50	1	2512
12:56:51	31.90	31.95	31.90	+0.50	1	2511
12:56:43	31.90	31.95	31.90	+0.50	1	2510
12:56:41	31.90	31.95	31.90	+0.50	1	2509
12:56:34	31.90	31.95	31.90	+0.50	1	2508
12:56:30	31.90	31.95	31.90	+0.50	1	2507
12:55:54	31.90	31.95	31.90	+0.50	4	2506
12:55:50	31.90	31.95	31.95	+0.55	1	2502
12:54:31	31.90	31.95	31.95	+0.55	1	2501
12:53:07	31.95	32.00	31.95	+0.55	3	2500
12:52:32	31.95	32.00	31.95	+0.55	1	2497
12:52:21	31.95	32.00	31.95	+0.55	1	2496
12:52:11	31.90	31.95	31.95	+0.55	7	2495
12:52:02	31.90	31.95	31.90	+0.50	1	2488
12:51:43	31.90	31.95	31.90	+0.50	1	2487
12:50:38	31.90	31.95	31.90	+0.50	1	2486
12:50:25	31.90	31.95	31.90	+0.50	1	2485
12:50:10	31.85	31.90	31.90	+0.50	6	2484
12:50:03	31.85	31.90	31.85	+0.45	1	2478
12:49:47	31.80	31.85	31.85	+0.45	3	2477
12:48:20	31.80	31.90	31.80	+0.40	1	2474
12:47:31	31.75	31.80	31.80	+0.40	10	2473
12:45:15	31.80	31.85	31.80	+0.40	7	2463
12:45:15	31.80	31.85	31.80	+0.40	1	2456
12:44:37	31.75	31.80	31.80	+0.40	2	2455
12:42:26	31.75	31.80	31.75	+0.35	4	2453
12:41:22	31.75	31.80	31.75	+0.35	1	2449
12:41:16	31.75	31.80	31.75	+0.35	1	2448
12:38:00	31.75	31.80	31.75	+0.35	1	2447
12:36:52	31.75	31.80	31.80	+0.40	1	2446
12:35:45	31.75	31.80	31.80	+0.40	1	2445
12:34:35	31.75	31.80	31.75	+0.35	1	2444
12:33:06	31.70	31.80	31.70	+0.30	1	2443
12:33:06	31.75	31.80	31.75	+0.35	1	2442
12:33:01	31.70	31.75	31.75	+0.35	1	2441
12:32:35	31.70	31.75	31.70	+0.30	1	2440
12:32:35	31.70	31.75	31.70	+0.30	4	2439
12:32:06	31.80	31.90	31.75	+0.35	37	2435
12:32:06	31.80	31.90	31.80	+0.40	8	2398
12:31:39	31.80	31.90	31.80	+0.40	1	2390
12:31:20	31.80	31.90	31.80	+0.40	1	2389
12:30:45	31.80	31.90	31.90	+0.50	1	2388
12:30:06	31.80	31.85	31.85	+0.45	1	2387
12:29:35	31.80	31.85	31.85	+0.45	1	2386
12:29:29	31.85	31.90	31.85	+0.45	1	2385
12:28:42	31.85	31.95	31.85	+0.45	3	2384
12:28:42	31.90	31.95	31.90	+0.50	1	2381
12:27:28	31.90	32.00	31.90	+0.50	23	2380
12:27:15	31.90	31.95	31.95	+0.55	1	2357
12:25:41	31.95	32.00	31.95	+0.55	1	2356
12:25:40	31.90	32.00	31.90	+0.50	11	2355
12:25:40	31.90	31.95	31.95	+0.55	1	2344
12:25:23	31.85	31.95	31.95	+0.55	2	2343
12:25:18	31.80	31.90	31.90	+0.50	33	2341
12:25:18	31.80	31.85	31.85	+0.45	1	2308
12:25:16	31.80	31.85	31.85	+0.45	1	2307
12:23:41	31.80	31.85	31.85	+0.45	1	2306
12:22:06	31.85	31.90	31.85	+0.45	5	2305
12:19:57	31.85	31.90	31.90	+0.50	1	2300
12:19:15	31.85	31.90	31.90	+0.50	1	2299
12:17:55	31.90	31.95	31.90	+0.50	1	2298
12:17:41	31.85	31.90	31.90	+0.50	7	2297
12:16:48	31.75	31.85	31.85	+0.45	1	2290
12:16:27	31.75	31.85	31.85	+0.45	1	2289
12:13:02	31.75	31.85	31.85	+0.45	1	2288
12:12:26	31.75	31.80	31.80	+0.40	2	2287
12:12:25	31.75	31.85	31.85	+0.45	1	2285
12:11:26	31.75	31.80	31.80	+0.40	3	2284
12:11:26	31.85	31.90	31.80	+0.40	6	2281
12:11:26	31.85	31.90	31.85	+0.45	1	2275
12:10:43	31.80	31.85	31.85	+0.45	1	2274
12:09:24	31.80	31.85	31.85	+0.45	1	2273
12:08:53	31.80	31.85	31.85	+0.45	1	2272
12:07:45	31.80	31.85	31.85	+0.45	1	2271
12:07:45	31.80	31.85	31.85	+0.45	6	2270
12:00:12	31.75	31.85	31.85	+0.45	2	2264
11:59:04	31.75	31.85	31.75	+0.35	2	2262
11:58:55	31.75	31.85	31.75	+0.35	1	2260
11:58:55	31.80	31.85	31.80	+0.40	1	2259
11:56:51	31.75	31.80	31.80	+0.40	1	2258
11:54:50	31.85	31.95	31.85	+0.45	15	2257
11:54:14	31.85	31.95	31.95	+0.55	2	2242
11:53:50	31.75	31.90	31.90	+0.50	12	2240
11:53:50	31.75	31.85	31.85	+0.45	2	2228
11:51:06	31.80	31.90	31.80	+0.40	1	2226
11:51:06	31.80	31.90	31.80	+0.40	1	2225
11:51:03	31.80	31.90	31.80	+0.40	1	2224
11:49:08	31.80	31.90	31.80	+0.40	1	2223
11:47:54	31.85	31.90	31.80	+0.40	3	2222
11:47:54	31.85	31.90	31.85	+0.45	2	2219
11:36:36	31.85	31.90	31.90	+0.50	1	2217
11:35:06	31.85	31.90	31.90	+0.50	1	2216
11:30:25	31.75	31.85	31.85	+0.45	11	2215
11:30:25	31.75	31.80	31.80	+0.40	2	2204
11:29:33	31.75	31.80	31.75	+0.35	1	2202
11:29:28	31.75	31.80	31.75	+0.35	2	2201
11:29:15	31.75	31.80	31.75	+0.35	1	2199
11:29:02	31.75	31.80	31.75	+0.35	1	2198
11:27:45	31.80	31.85	31.80	+0.40	2	2197
11:23:27	31.80	31.85	31.85	+0.45	1	2195
11:21:36	31.80	31.90	31.80	+0.40	10	2194
11:20:48	31.85	31.90	31.85	+0.45	1	2184
11:19:03	31.80	31.85	31.85	+0.45	3	2183
11:18:45	31.75	31.80	31.80	+0.40	10	2180
11:16:32	31.70	31.75	31.75	+0.35	2	2170
11:15:32	31.70	31.75	31.70	+0.30	1	2168
11:15:11	31.70	31.75	31.70	+0.30	1	2167
11:12:36	31.75	31.80	31.75	+0.35	2	2166
11:12:14	31.75	31.80	31.75	+0.35	1	2164
11:12:12	31.75	31.80	31.75	+0.35	1	2163
11:12:02	31.75	31.80	31.75	+0.35	1	2162
11:11:22	31.75	31.80	31.75	+0.35	2	2161
11:11:22	31.75	31.80	31.75	+0.35	1	2159
11:11:09	31.75	31.80	31.75	+0.35	2	2158
11:11:09	31.75	31.80	31.75	+0.35	1	2156
11:11:09	31.75	31.80	31.75	+0.35	1	2155
11:08:44	31.80	31.85	31.80	+0.40	1	2154
11:08:44	31.80	31.85	31.80	+0.40	10	2153
11:07:20	31.80	31.85	31.80	+0.40	1	2143
11:06:55	31.80	31.85	31.80	+0.40	2	2142
11:03:52	31.80	31.85	31.80	+0.40	1	2140
11:02:11	31.80	31.85	31.80	+0.40	2	2139
10:59:50	31.80	31.90	31.80	+0.40	10	2137
10:59:29	31.90	32.00	31.85	+0.45	4	2127
10:59:29	31.90	32.00	31.90	+0.50	2	2123
10:58:52	31.90	32.00	32.00	+0.60	1	2121
10:57:48	31.90	32.05	32.05	+0.65	1	2120
10:57:48	31.85	32.05	32.05	+0.65	1	2119
10:57:48	31.85	31.95	31.95	+0.55	1	2118
10:57:48	31.85	32.00	32.00	+0.60	9	2117
10:57:48	31.95	32.00	31.95	+0.55	2	2108
10:57:42	31.85	31.95	31.95	+0.55	2	2106
10:57:34	31.85	31.90	31.95	+0.55	2	2104
10:57:34	31.85	31.90	31.90	+0.50	1	2102
10:55:32	31.80	31.90	31.90	+0.50	1	2101
10:55:27	31.80	31.85	31.85	+0.45	1	2100
10:54:31	31.80	31.85	31.80	+0.40	1	2099
10:53:22	31.75	31.80	31.80	+0.40	4	2098
10:50:46	31.70	31.75	31.75	+0.35	3	2094
10:50:42	31.70	31.75	31.75	+0.35	1	2091
10:50:40	31.70	31.75	31.75	+0.35	2	2090
10:49:20	31.70	31.80	31.70	+0.30	1	2088
10:48:56	31.75	31.80	31.70	+0.30	1	2087
10:48:56	31.75	31.80	31.75	+0.35	3	2086
10:45:34	31.75	31.80	31.75	+0.35	1	2083
10:45:32	31.75	31.80	31.75	+0.35	1	2082
10:44:23	31.80	31.85	31.80	+0.40	1	2081
10:44:23	31.75	31.90	31.75	+0.35	14	2080
10:44:23	31.75	31.80	31.80	+0.40	4	2066
10:44:23	31.75	31.80	31.80	+0.40	5	2062
10:44:23	31.80	31.90	31.80	+0.40	6	2057
10:43:52	31.80	31.90	31.90	+0.50	6	2051
10:43:52	31.80	31.85	31.85	+0.45	1	2045
10:39:20	31.80	31.85	31.85	+0.45	1	2044
10:38:06	31.75	31.90	31.75	+0.35	5	2043
10:37:52	31.75	31.90	31.75	+0.35	1	2038
10:37:52	31.75	31.90	31.75	+0.35	3	2037
10:37:35	31.80	31.90	31.80	+0.40	6	2034
10:37:35	31.80	31.90	31.80	+0.40	3	2028
10:32:46	31.90	31.95	31.80	+0.40	11	2025
10:32:46	31.90	31.95	31.85	+0.45	6	2014
10:32:46	31.90	31.95	31.90	+0.50	2	2008
10:32:09	31.80	31.90	31.90	+0.50	1	2006
10:31:51	31.75	31.85	31.90	+0.50	2	2005
10:31:51	31.75	31.85	31.85	+0.45	3	2003
10:30:52	31.80	31.85	31.80	+0.40	11	2000
10:30:37	31.80	31.85	31.85	+0.45	1	1989
10:29:32	31.70	31.75	31.75	+0.35	1	1988
10:29:31	31.70	31.80	31.70	+0.30	1	1987
10:29:13	31.80	31.85	31.75	+0.35	21	1986
10:29:13	31.80	31.85	31.80	+0.40	1	1965
10:27:03	31.80	31.85	31.85	+0.45	1	1964
10:25:52	31.80	31.90	31.80	+0.40	2	1963
10:25:52	31.80	31.90	31.80	+0.40	2	1961
10:23:42	31.80	31.85	31.80	+0.40	1	1959
10:23:05	31.75	31.90	31.75	+0.35	13	1958
10:22:44	31.80	31.90	31.80	+0.40	1	1945
10:22:44	31.80	31.95	31.80	+0.40	2	1944
10:22:39	31.80	31.90	31.80	+0.40	1	1942
10:20:37	31.80	31.95	31.80	+0.40	10	1941
10:20:14	31.80	31.95	31.80	+0.40	2	1931
10:19:42	31.80	31.95	31.80	+0.40	11	1929
10:19:02	31.85	31.95	31.85	+0.45	10	1918
10:18:45	31.85	31.95	31.85	+0.45	1	1908
10:18:19	31.90	31.95	31.90	+0.50	1	1907
10:17:43	31.90	31.95	31.90	+0.50	3	1906
10:17:10	31.95	32.00	31.95	+0.55	1	1903
10:17:10	31.95	32.00	31.95	+0.55	1	1902
10:16:54	31.95	32.00	31.95	+0.55	1	1901
10:16:38	31.90	31.95	31.95	+0.55	1	1900
10:14:17	31.95	32.00	31.95	+0.55	1	1899
10:13:29	31.95	32.00	32.05	+0.65	1	1898
10:13:29	31.95	32.00	32.00	+0.60	4	1897
10:11:55	31.90	32.00	32.00	+0.60	1	1893
10:11:53	32.00	32.05	32.00	+0.60	2	1892
10:11:28	32.00	32.05	32.05	+0.65	1	1890
10:11:23	32.05	32.10	32.05	+0.65	1	1889
10:10:58	32.10	32.20	32.10	+0.70	1	1888
10:10:55	32.10	32.15	32.15	+0.75	1	1887
10:10:39	32.20	32.25	32.20	+0.80	1	1886
10:10:38	32.10	32.20	32.20	+0.80	1	1885
10:10:35	32.20	32.25	32.20	+0.80	1	1884
10:10:26	31.95	32.20	32.20	+0.80	1	1883
10:10:22	32.05	32.20	32.20	+0.80	2	1882
10:10:18	32.05	32.10	32.20	+0.80	1	1880
10:10:18	32.05	32.10	32.15	+0.75	1	1879
10:10:18	32.05	32.10	32.10	+0.70	3	1878
10:10:18	32.05	32.10	32.10	+0.70	5	1875
10:10:18	32.05	32.10	32.10	+0.70	3	1870
10:10:10	31.95	32.00	32.00	+0.60	1	1867
10:10:01	32.00	32.10	32.00	+0.60	10	1866
10:09:56	32.05	32.10	32.05	+0.65	1	1856
10:09:47	32.05	32.10	32.05	+0.65	1	1855
10:09:32	32.00	32.05	32.05	+0.65	1	1854
10:09:32	32.00	32.05	32.05	+0.65	1	1853
10:09:26	32.00	32.05	32.05	+0.65	4	1852
10:09:08	32.05	32.10	32.05	+0.65	1	1848
10:09:06	32.05	32.10	32.05	+0.65	4	1847
10:09:01	32.05	32.10	32.05	+0.65	3	1843
10:08:39	32.00	32.05	32.05	+0.65	15	1840
10:08:39	31.95	32.00	32.00	+0.60	1	1825
10:08:35	31.95	32.00	32.00	+0.60	2	1824
10:08:28	31.95	32.00	32.00	+0.60	1	1822
10:08:26	31.95	32.00	32.00	+0.60	1	1821
10:08:26	31.95	32.00	32.00	+0.60	1	1820
10:08:24	32.00	32.05	32.00	+0.60	1	1819
10:08:12	31.95	32.05	32.05	+0.65	1	1818
10:08:04	31.95	32.00	32.00	+0.60	14	1817
10:07:56	31.90	31.95	31.95	+0.55	1	1803
10:07:45	31.90	32.00	32.00	+0.60	1	1802
10:07:45	31.85	31.95	31.95	+0.55	11	1801
10:07:45	31.85	31.90	31.90	+0.50	2	1790
10:05:37	31.90	32.00	31.90	+0.50	1	1788
10:04:36	31.80	31.95	31.95	+0.55	2	1787
10:02:43	31.80	32.00	31.75	+0.35	3	1785
10:02:43	31.80	32.00	31.80	+0.40	2	1782
10:00:28	31.75	32.00	31.75	+0.35	1	1780
09:58:15	31.90	32.00	31.80	+0.40	4	1779
09:58:15	31.90	32.00	31.85	+0.45	9	1775
09:58:15	31.90	32.00	31.90	+0.50	6	1766
09:58:14	31.90	31.95	31.95	+0.55	1	1760
09:58:14	31.90	31.95	31.95	+0.55	2	1759
09:57:39	31.85	31.90	31.90	+0.50	1	1757
09:57:12	31.90	31.95	31.90	+0.50	1	1756
09:57:09	31.80	31.90	31.90	+0.50	10	1755
09:57:09	31.80	31.85	31.85	+0.45	1	1745
09:56:58	31.70	31.80	31.80	+0.40	3	1744
09:56:58	31.75	31.80	31.75	+0.35	1	1741
09:56:58	31.75	31.80	31.75	+0.35	4	1740
09:56:43	31.70	31.80	31.70	+0.30	5	1736
09:56:43	31.75	31.85	31.75	+0.35	12	1731
09:56:31	31.75	31.85	31.75	+0.35	1	1719
09:56:29	31.75	31.85	31.75	+0.35	1	1718
09:55:57	31.75	31.90	31.75	+0.35	1	1717
09:55:50	31.75	31.90	31.75	+0.35	1	1716
09:52:59	31.80	31.90	31.75	+0.35	14	1715
09:52:59	31.80	31.90	31.80	+0.40	3	1701
09:52:17	31.85	31.90	31.85	+0.45	3	1698
09:52:06	31.80	31.85	31.85	+0.45	1	1695
09:51:25	31.75	31.80	31.80	+0.40	1	1694
09:50:52	31.75	31.80	31.80	+0.40	1	1693
09:50:36	31.80	31.85	31.80	+0.40	2	1692
09:50:14	31.85	31.90	31.85	+0.45	1	1690
09:49:03	31.85	31.95	31.85	+0.45	2	1689
09:49:03	31.95	32.00	31.95	+0.55	3	1687
09:46:47	31.95	32.00	31.95	+0.55	2	1684
09:46:42	31.95	32.00	31.90	+0.50	3	1682
09:46:42	31.95	32.00	31.95	+0.55	3	1679
09:46:27	31.95	32.00	32.00	+0.60	1	1676
09:45:57	31.90	31.95	31.95	+0.55	1	1675
09:45:47	31.80	31.90	31.90	+0.50	3	1674
09:45:44	31.80	31.90	31.80	+0.40	1	1671
09:45:37	31.80	31.90	31.80	+0.40	1	1670
09:44:50	31.85	31.95	31.80	+0.40	3	1669
09:44:50	31.85	31.95	31.85	+0.45	5	1666
09:44:28	31.85	31.90	31.90	+0.50	11	1661
09:44:27	31.80	31.85	31.85	+0.45	10	1650
09:44:05	31.70	31.80	31.80	+0.40	2	1640
09:44:04	31.70	31.75	31.75	+0.35	1	1638
09:43:47	31.75	31.85	31.70	+0.30	9	1637
09:43:47	31.75	31.85	31.75	+0.35	2	1628
09:43:47	31.75	31.80	31.80	+0.40	1	1626
09:43:47	31.70	31.75	31.75	+0.35	1	1625
09:42:58	31.65	31.70	31.70	+0.30	1	1624
09:42:58	31.65	31.70	31.70	+0.30	1	1623
09:42:47	31.65	31.70	31.65	+0.25	2	1622
09:42:09	31.65	31.70	31.65	+0.25	1	1620
09:42:00	31.65	31.70	31.65	+0.25	1	1619
09:41:58	31.65	31.70	31.65	+0.25	1	1618
09:41:57	31.65	31.70	31.65	+0.25	1	1617
09:41:51	31.65	31.70	31.65	+0.25	1	1616
09:41:51	31.65	31.70	31.65	+0.25	1	1615
09:41:39	31.65	31.70	31.65	+0.25	1	1614
09:41:39	31.75	31.80	31.70	+0.30	15	1613
09:41:39	31.75	31.80	31.75	+0.35	14	1598
09:40:31	31.80	31.85	31.80	+0.40	1	1584
09:39:48	31.75	31.80	31.80	+0.40	1	1583
09:39:42	31.75	31.80	31.75	+0.35	1	1582
09:39:42	31.85	32.00	31.80	+0.40	15	1581
09:39:42	31.85	32.00	31.85	+0.45	4	1566
09:39:33	31.90	32.00	31.90	+0.50	1	1562
09:39:05	31.95	32.00	32.00	+0.60	1	1561
09:39:03	31.95	32.00	32.00	+0.60	2	1560
09:39:03	32.00	32.10	32.00	+0.60	2	1558
09:38:57	31.95	32.05	32.05	+0.65	1	1556
09:38:57	31.95	32.05	32.05	+0.65	1	1555
09:38:57	31.90	32.00	32.00	+0.60	10	1554
09:38:41	31.85	32.00	31.85	+0.45	1	1544
09:38:25	32.00	32.10	31.85	+0.45	1	1543
09:38:25	32.00	32.10	31.90	+0.50	3	1542
09:38:25	32.00	32.10	31.95	+0.55	2	1539
09:38:25	32.00	32.10	32.00	+0.60	3	1537
09:38:14	31.90	32.00	32.00	+0.60	1	1534
09:38:11	31.95	32.00	31.95	+0.55	1	1533
09:37:57	32.00	32.05	32.00	+0.60	2	1532
09:37:57	32.00	32.05	32.00	+0.60	1	1530
09:37:57	32.00	32.05	32.00	+0.60	1	1529
09:37:54	31.90	32.00	32.00	+0.60	1	1528
09:37:51	32.00	32.05	32.00	+0.60	5	1527
09:37:42	32.05	32.10	32.05	+0.65	3	1522
09:37:32	32.05	32.10	32.05	+0.65	1	1519
09:37:31	32.05	32.10	32.05	+0.65	1	1518
09:37:17	32.05	32.10	32.05	+0.65	1	1517
09:37:14	32.05	32.10	32.05	+0.65	7	1516
09:37:13	32.00	32.05	32.05	+0.65	1	1509
09:37:09	32.00	32.05	32.05	+0.65	1	1508
09:37:08	32.00	32.05	32.05	+0.65	1	1507
09:36:59	32.00	32.05	32.05	+0.65	2	1506
09:36:59	32.00	32.05	32.05	+0.65	1	1504
09:36:52	32.00	32.05	32.05	+0.65	1	1503
09:36:41	32.10	32.15	32.10	+0.70	3	1502
09:36:38	32.15	32.20	32.15	+0.75	1	1499
09:36:35	32.10	32.15	32.15	+0.75	1	1498
09:36:32	32.10	32.20	32.20	+0.80	2	1497
09:36:31	32.15	32.25	32.15	+0.75	3	1495
09:36:31	32.20	32.25	32.20	+0.80	1	1492
09:36:30	32.15	32.25	32.15	+0.75	1	1491
09:36:29	32.15	32.20	32.20	+0.80	1	1490
09:36:23	32.15	32.25	32.25	+0.85	1	1489
09:36:23	32.20	32.25	32.20	+0.80	1	1488
09:36:23	32.15	32.20	32.20	+0.80	1	1487
09:36:22	32.15	32.20	32.15	+0.75	1	1486
09:36:22	32.15	32.20	32.20	+0.80	1	1485
09:36:21	32.15	32.20	32.20	+0.80	1	1484
09:36:20	32.15	32.20	32.20	+0.80	1	1483
09:36:14	32.10	32.15	32.15	+0.75	1	1482
09:36:13	32.10	32.15	32.15	+0.75	1	1481
09:36:13	32.10	32.15	32.15	+0.75	1	1480
09:36:11	32.10	32.15	32.15	+0.75	1	1479
09:36:09	32.05	32.10	32.10	+0.70	1	1478
09:36:08	32.00	32.05	32.05	+0.65	1	1477
09:36:08	32.00	32.05	32.05	+0.65	1	1476
09:36:06	32.00	32.05	32.05	+0.65	1	1475
09:36:05	31.95	32.00	32.00	+0.60	4	1474
09:36:01	31.90	32.00	32.00	+0.60	2	1470
09:36:00	31.90	31.95	32.00	+0.60	3	1468
09:36:00	31.90	31.95	31.95	+0.55	1	1465
09:36:00	31.90	31.95	31.95	+0.55	1	1464
09:35:54	31.85	31.90	31.90	+0.50	12	1463
09:35:54	31.85	31.90	31.90	+0.50	1	1451
09:35:23	31.85	31.90	31.90	+0.50	1	1450
09:35:19	31.90	31.95	31.90	+0.50	1	1449
09:35:15	31.80	31.90	31.90	+0.50	1	1448
09:35:07	31.85	31.90	31.90	+0.50	1	1447
09:34:59	31.75	31.85	31.85	+0.45	1	1446
09:34:48	31.75	31.80	31.80	+0.40	2	1445
09:33:55	31.75	31.95	31.75	+0.35	6	1443
09:33:46	31.75	31.90	31.90	+0.50	2	1437
09:33:34	31.70	31.90	31.90	+0.50	1	1435
09:33:09	31.65	31.75	31.85	+0.45	9	1434
09:33:09	31.65	31.75	31.80	+0.40	1	1425
09:33:09	31.65	31.75	31.75	+0.35	2	1424
09:33:03	31.65	31.70	31.70	+0.30	2	1422
09:32:42	31.50	31.65	31.65	+0.25	11	1420
09:32:42	31.60	31.65	31.60	+0.20	1	1409
09:32:42	31.50	31.60	31.60	+0.20	1	1408
09:32:41	31.55	31.60	31.55	+0.15	5	1407
09:32:41	31.60	31.65	31.60	+0.20	4	1402
09:32:32	31.65	31.70	31.65	+0.25	5	1398
09:31:57	31.65	31.75	31.65	+0.25	1	1393
09:31:57	31.65	31.75	31.65	+0.25	3	1392
09:31:23	31.65	31.75	31.65	+0.25	1	1389
09:31:22	31.70	31.75	31.70	+0.30	1	1388
09:31:02	31.70	31.75	31.70	+0.30	1	1387
09:31:02	31.75	31.80	31.75	+0.35	1	1386
09:30:57	31.70	31.75	31.75	+0.35	2	1385
09:30:34	31.65	31.75	31.65	+0.25	1	1383
09:30:34	31.70	31.75	31.70	+0.30	1	1382
09:30:34	31.65	31.70	31.70	+0.30	3	1381
09:30:21	31.65	31.70	31.65	+0.25	3	1378
09:29:04	31.60	31.75	31.60	+0.20	1	1375
09:29:03	31.60	31.75	31.60	+0.20	1	1374
09:29:00	31.70	31.80	31.60	+0.20	4	1373
09:29:00	31.70	31.80	31.65	+0.25	2	1369
09:29:00	31.70	31.80	31.70	+0.30	4	1367
09:28:44	31.80	31.85	31.80	+0.40	5	1363
09:28:34	31.80	31.85	31.80	+0.40	1	1358
09:28:25	31.80	31.85	31.80	+0.40	1	1357
09:28:04	31.80	31.85	31.80	+0.40	2	1356
09:28:01	31.70	31.75	31.75	+0.35	1	1354
09:28:01	31.75	31.80	31.70	+0.30	8	1353
09:28:01	31.75	31.80	31.75	+0.35	2	1345
09:27:57	31.80	31.85	31.80	+0.40	8	1343
09:27:44	31.75	31.80	31.80	+0.40	2	1335
09:27:37	31.75	31.85	31.75	+0.35	2	1333
09:27:33	31.80	31.85	31.80	+0.40	1	1331
09:27:28	31.75	31.80	31.80	+0.40	1	1330
09:27:06	31.70	31.75	31.75	+0.35	6	1329
09:27:05	31.75	31.80	31.70	+0.30	4	1323
09:27:05	31.75	31.80	31.75	+0.35	6	1319
09:26:56	31.70	31.75	31.75	+0.35	3	1313
09:26:29	31.70	31.75	31.75	+0.35	1	1310
09:26:06	31.65	31.75	31.65	+0.25	1	1309
09:25:57	31.65	31.85	31.65	+0.25	10	1308
09:25:57	31.75	31.85	31.65	+0.25	1	1298
09:25:57	31.75	31.85	31.75	+0.35	9	1297
09:25:48	31.75	31.85	31.85	+0.45	3	1288
09:25:48	31.75	31.80	31.80	+0.40	3	1285
09:25:48	31.65	31.75	31.75	+0.35	1	1282
09:25:40	31.75	31.80	31.75	+0.35	4	1281
09:25:27	31.70	31.75	31.75	+0.35	1	1277
09:25:21	31.65	31.75	31.75	+0.35	1	1276
09:25:21	31.65	31.70	31.70	+0.30	3	1275
09:25:19	31.70	31.75	31.70	+0.30	7	1272
09:25:17	31.70	31.80	31.70	+0.30	1	1265
09:25:02	31.75	31.85	31.70	+0.30	7	1264
09:25:02	31.75	31.85	31.75	+0.35	3	1257
09:24:51	31.75	31.80	31.80	+0.40	1	1254
09:24:42	31.70	31.80	31.80	+0.40	2	1253
09:24:38	31.70	31.75	31.75	+0.35	1	1251
09:24:38	31.65	31.70	31.70	+0.30	1	1250
09:24:38	31.60	31.70	31.70	+0.30	4	1249
09:24:38	31.60	31.70	31.70	+0.30	1	1245
09:24:38	31.70	31.75	31.70	+0.30	12	1244
09:24:38	31.70	31.80	31.70	+0.30	2	1232
09:24:38	31.70	31.80	31.70	+0.30	10	1230
09:24:38	31.70	31.80	31.70	+0.30	3	1220
09:24:32	31.70	31.80	31.70	+0.30	1	1217
09:24:26	31.70	31.75	31.75	+0.35	1	1216
09:24:25	31.80	31.85	31.80	+0.40	18	1215
09:24:25	31.80	31.85	31.80	+0.40	4	1197
09:24:25	31.80	31.85	31.80	+0.40	5	1193
09:24:23	31.80	31.85	31.80	+0.40	1	1188
09:24:23	31.80	31.85	31.80	+0.40	1	1187
09:24:22	31.80	31.85	31.80	+0.40	1	1186
09:24:20	31.80	31.85	31.80	+0.40	1	1185
09:24:15	31.85	31.90	31.85	+0.45	10	1184
09:23:59	31.90	31.95	31.85	+0.45	5	1174
09:23:59	31.90	31.95	31.90	+0.50	2	1169
09:23:52	31.85	31.90	31.90	+0.50	1	1167
09:23:45	31.90	31.95	31.90	+0.50	1	1166
09:23:38	31.95	32.00	31.90	+0.50	10	1165
09:23:38	31.95	32.00	31.95	+0.55	2	1155
09:23:26	32.00	32.05	32.00	+0.60	2	1153
09:23:05	32.05	32.10	31.90	+0.50	2	1151
09:23:05	32.05	32.10	31.95	+0.55	4	1149
09:23:05	32.05	32.10	32.05	+0.65	4	1145
09:23:04	32.05	32.10	32.05	+0.65	1	1141
09:22:54	31.90	32.05	32.05	+0.65	1	1140
09:22:54	31.90	32.00	32.00	+0.60	4	1139
09:22:54	31.90	32.00	32.00	+0.60	2	1135
09:22:40	31.80	31.90	31.90	+0.50	2	1133
09:22:39	31.85	32.05	31.80	+0.40	3	1131
09:22:39	31.85	32.05	31.85	+0.45	2	1128
09:22:39	31.90	32.10	31.85	+0.45	1	1126
09:22:39	31.90	32.10	31.90	+0.50	4	1125
09:22:35	31.90	32.05	32.05	+0.65	1	1121
09:22:31	31.95	32.15	32.15	+0.75	1	1120
09:22:30	32.10	32.20	31.90	+0.50	2	1119
09:22:30	32.10	32.20	32.05	+0.65	1	1117
09:22:30	32.10	32.20	32.10	+0.70	1	1116
09:22:30	32.15	32.20	32.15	+0.75	1	1115
09:22:26	32.20	32.25	32.20	+0.80	1	1114
09:22:24	31.90	32.20	32.20	+0.80	1	1113
09:22:24	31.90	31.95	31.95	+0.55	1	1112
09:22:24	31.85	31.95	31.95	+0.55	1	1111
09:22:24	31.95	32.15	31.95	+0.55	1	1110
09:22:24	31.90	31.95	31.95	+0.55	1	1109
09:22:24	31.90	32.15	31.90	+0.50	5	1108
09:22:24	32.00	32.15	32.00	+0.60	1	1103
09:22:24	31.95	32.15	31.95	+0.55	1	1102
09:22:24	31.95	32.00	32.00	+0.60	1	1101
09:22:24	31.95	32.00	31.95	+0.55	1	1100
09:22:23	32.05	32.15	31.90	+0.50	6	1099
09:22:23	32.05	32.15	31.95	+0.55	1	1093
09:22:23	32.05	32.15	32.00	+0.60	2	1092
09:22:23	32.05	32.15	32.05	+0.65	1	1090
09:22:23	32.10	32.20	32.10	+0.70	1	1089
09:22:22	32.10	32.15	32.10	+0.70	1	1088
09:22:17	32.10	32.15	32.10	+0.70	1	1087
09:22:16	32.10	32.15	32.10	+0.70	1	1086
09:22:04	32.20	32.25	32.20	+0.80	1	1085
09:22:03	32.30	32.35	32.25	+0.85	1	1084
09:22:03	32.30	32.35	32.30	+0.90	1	1083
09:22:02	32.25	32.35	32.35	+0.95	1	1082
09:21:57	32.25	32.35	32.35	+0.95	1	1081
09:21:48	32.25	32.40	32.40	+1.00	2	1080
09:21:46	32.20	32.25	32.25	+0.85	1	1078
09:21:46	32.30	32.40	32.25	+0.85	1	1077
09:21:46	32.30	32.40	32.30	+0.90	1	1076
09:21:44	32.35	32.40	32.35	+0.95	1	1075
09:21:42	32.20	32.35	32.35	+0.95	1	1074
09:21:35	32.15	32.35	32.35	+0.95	1	1073
09:21:33	32.10	32.40	32.40	+1.00	1	1072
09:21:33	32.30	32.45	32.10	+0.70	1	1071
09:21:33	32.30	32.45	32.15	+0.75	1	1070
09:21:33	32.30	32.45	32.20	+0.80	3	1069
09:21:33	32.30	32.45	32.25	+0.85	2	1066
09:21:33	32.30	32.45	32.30	+0.90	3	1064
09:21:32	32.40	32.50	32.30	+0.90	1	1061
09:21:32	32.40	32.50	32.35	+0.95	8	1060
09:21:32	32.40	32.50	32.40	+1.00	1	1052
09:21:30	32.35	32.45	32.45	+1.05	1	1051
09:21:30	32.35	32.45	32.45	+1.05	1	1050
09:21:30	32.35	32.45	32.45	+1.05	1	1049
09:21:30	32.35	32.45	32.45	+1.05	1	1048
09:21:30	32.35	32.45	32.45	+1.05	1	1047
09:21:30	32.35	32.45	32.45	+1.05	1	1046
09:21:30	32.40	32.45	32.40	+1.00	2	1045
09:21:29	32.45	32.50	32.45	+1.05	5	1043
09:21:28	32.45	32.50	32.50	+1.10	1	1038
09:21:28	32.45	32.50	32.50	+1.10	1	1037
09:21:27	32.45	32.50	32.45	+1.05	1	1036
09:21:27	32.45	32.50	32.50	+1.10	9	1035
09:21:26	32.45	32.50	32.50	+1.10	1	1026
09:21:25	32.45	32.50	32.50	+1.10	1	1025
09:21:23	32.45	32.50	32.50	+1.10	1	1024
09:21:22	32.45	32.50	32.45	+1.05	1	1023
09:21:22	32.45	32.50	32.50	+1.10	1	1022
09:21:09	32.35	32.45	32.50	+1.10	9	1021
09:21:09	32.35	32.45	32.45	+1.05	1	1012
09:21:09	32.35	32.50	32.35	+0.95	2	1011
09:21:09	32.45	32.50	32.45	+1.05	1	1009
09:21:09	32.35	32.45	32.45	+1.05	3	1008
09:21:07	32.45	32.50	32.40	+1.00	8	1005
09:21:07	32.45	32.50	32.45	+1.05	2	997
09:21:05	32.40	32.45	32.45	+1.05	1	995
09:21:05	32.40	32.45	32.45	+1.05	10	994
09:21:05	32.40	32.45	32.45	+1.05	4	984
09:21:01	32.40	32.45	32.45	+1.05	1	980
09:21:00	32.40	32.45	32.40	+1.00	2	979
09:20:58	32.40	32.45	32.45	+1.05	1	977
09:20:55	32.35	32.40	32.45	+1.05	2	976
09:20:55	32.35	32.40	32.40	+1.00	1	974
09:20:54	32.35	32.40	32.40	+1.00	1	973
09:20:53	32.35	32.40	32.40	+1.00	1	972
09:20:53	32.35	32.40	32.40	+1.00	1	971
09:20:50	32.35	32.40	32.40	+1.00	1	970
09:20:50	32.35	32.40	32.40	+1.00	1	969
09:20:47	32.30	32.40	32.40	+1.00	2	968
09:20:46	32.30	32.40	32.40	+1.00	1	966
09:20:43	32.40	32.45	32.40	+1.00	1	965
09:20:43	32.40	32.45	32.45	+1.05	1	964
09:20:35	32.30	32.45	32.45	+1.05	4	963
09:20:35	32.30	32.40	32.40	+1.00	1	959
09:20:30	32.25	32.45	32.45	+1.05	1	958
09:20:27	32.20	32.45	32.45	+1.05	1	957
09:20:26	32.15	32.35	32.35	+0.95	1	956
09:20:26	32.15	32.35	32.35	+0.95	1	955
09:20:26	32.15	32.40	32.40	+1.00	11	954
09:20:26	32.35	32.40	32.35	+0.95	7	943
09:20:26	32.15	32.25	32.35	+0.95	8	936
09:20:26	32.15	32.25	32.30	+0.90	2	928
09:20:26	32.15	32.25	32.25	+0.85	3	926
09:20:25	32.25	32.35	32.00	+0.60	1	923
09:20:25	32.25	32.35	32.05	+0.65	2	922
09:20:25	32.25	32.35	32.10	+0.70	2	920
09:20:25	32.25	32.35	32.15	+0.75	1	918
09:20:25	32.25	32.35	32.20	+0.80	3	917
09:20:25	32.25	32.35	32.25	+0.85	1	914
09:20:25	32.25	32.35	32.25	+0.85	1	913
09:20:25	32.30	32.35	32.30	+0.90	1	912
09:20:25	32.35	32.40	32.35	+0.95	3	911
09:20:17	32.25	32.30	32.35	+0.95	4	908
09:20:17	32.25	32.30	32.30	+0.90	3	904
09:20:13	32.30	32.35	32.30	+0.90	3	901
09:20:10	32.30	32.35	32.30	+0.90	1	898
09:20:05	32.25	32.30	32.30	+0.90	1	897
09:19:57	32.30	32.35	32.30	+0.90	3	896
09:19:57	32.30	32.35	32.30	+0.90	2	893
09:19:57	32.35	32.40	32.35	+0.95	1	891
09:19:57	32.35	32.40	32.35	+0.95	1	890
09:19:56	32.30	32.40	32.30	+0.90	3	889
09:19:51	32.35	32.40	32.35	+0.95	1	886
09:19:50	32.30	32.40	32.30	+0.90	2	885
09:19:48	32.25	32.30	32.30	+0.90	1	883
09:19:44	32.20	32.30	32.35	+0.95	4	882
09:19:44	32.20	32.30	32.30	+0.90	6	878
09:19:43	32.30	32.35	32.30	+0.90	1	872
09:19:42	32.20	32.35	32.35	+0.95	1	871
09:19:41	32.30	32.35	32.30	+0.90	1	870
09:19:39	32.15	32.30	32.30	+0.90	2	869
09:19:39	32.15	32.25	32.25	+0.85	1	867
09:19:36	32.10	32.30	32.30	+0.90	2	866
09:19:36	32.05	32.25	32.30	+0.90	2	864
09:19:36	32.05	32.25	32.25	+0.85	3	862
09:19:36	32.05	32.20	32.25	+0.85	2	859
09:19:36	32.05	32.20	32.20	+0.80	3	857
09:19:36	32.00	32.15	32.20	+0.80	3	854
09:19:36	32.00	32.15	32.15	+0.75	1	851
09:19:35	32.10	32.20	32.05	+0.65	2	850
09:19:35	32.10	32.20	32.10	+0.70	1	848
09:19:35	32.10	32.15	32.15	+0.75	1	847
09:19:35	32.05	32.10	32.10	+0.70	1	846
09:19:35	32.05	32.10	32.10	+0.70	20	845
09:19:35	32.05	32.10	32.10	+0.70	5	825
09:19:35	32.00	32.05	32.05	+0.65	10	820
09:19:35	31.95	32.00	32.00	+0.60	7	810
09:19:28	31.95	32.00	32.00	+0.60	1	803
09:19:23	31.95	32.00	32.00	+0.60	1	802
09:19:22	31.90	31.95	31.95	+0.55	3	801
09:19:22	31.90	31.95	31.95	+0.55	2	798
09:19:19	31.90	31.95	31.95	+0.55	3	796
09:18:36	31.95	32.00	31.90	+0.50	1	793
09:18:36	31.95	32.00	31.95	+0.55	4	792
09:18:27	31.90	31.95	31.95	+0.55	7	788
09:18:20	31.85	31.90	31.90	+0.50	4	781
09:18:12	31.85	31.90	31.90	+0.50	1	777
09:18:07	31.75	31.85	31.85	+0.45	5	776
09:18:07	31.75	31.80	31.80	+0.40	1	771
09:18:07	31.70	31.80	31.80	+0.40	4	770
09:18:07	31.70	31.75	31.75	+0.35	1	766
09:18:07	31.75	31.80	31.75	+0.35	1	765
09:18:07	31.75	31.80	31.75	+0.35	5	764
09:18:04	31.80	31.85	31.80	+0.40	2	759
09:18:04	31.80	31.85	31.80	+0.40	1	757
09:17:49	31.80	31.85	31.85	+0.45	1	756
09:17:45	31.80	31.90	31.90	+0.50	3	755
09:17:41	31.80	31.85	31.85	+0.45	1	752
09:17:36	31.80	31.90	31.90	+0.50	1	751
09:17:26	31.80	31.90	31.90	+0.50	2	750
09:17:17	31.85	31.90	31.85	+0.45	4	748
09:17:17	31.85	31.90	31.85	+0.45	1	744
09:16:57	31.90	31.95	31.90	+0.50	1	743
09:16:52	31.90	31.95	31.90	+0.50	1	742
09:16:46	31.90	31.95	31.90	+0.50	1	741
09:16:46	31.90	31.95	31.90	+0.50	1	740
09:16:39	31.85	31.90	31.90	+0.50	2	739
09:16:37	31.85	31.90	31.85	+0.45	1	737
09:16:32	31.85	31.95	31.85	+0.45	1	736
09:16:30	31.80	31.95	31.95	+0.55	1	735
09:16:28	31.90	31.95	31.90	+0.50	2	734
09:16:27	31.90	31.95	31.95	+0.55	1	732
09:16:24	31.80	31.90	31.95	+0.55	1	731
09:16:24	31.80	31.90	31.90	+0.50	2	730
09:16:22	31.80	31.90	31.90	+0.50	1	728
09:16:16	31.90	31.95	31.80	+0.40	1	727
09:16:16	31.90	31.95	31.85	+0.45	3	726
09:16:16	31.90	31.95	31.90	+0.50	2	723
09:16:13	31.85	31.95	31.95	+0.55	3	721
09:16:11	31.75	31.95	31.75	+0.35	1	718
09:16:10	31.75	31.95	31.95	+0.55	3	717
09:16:10	31.70	31.80	31.95	+0.55	34	714
09:16:10	31.70	31.80	31.85	+0.45	6	680
09:16:10	31.70	31.80	31.80	+0.40	5	674
09:16:06	31.75	31.80	31.75	+0.35	1	669
09:16:02	31.70	31.75	31.75	+0.35	1	668
09:16:02	31.70	31.75	31.75	+0.35	1	667
09:16:01	31.70	31.75	31.75	+0.35	1	666
09:16:00	31.75	31.80	31.75	+0.35	1	665
09:16:00	31.75	31.80	31.80	+0.40	1	664
09:15:58	31.75	31.80	31.75	+0.35	1	663
09:15:58	31.75	31.80	31.75	+0.35	1	662
09:15:57	31.70	31.75	31.75	+0.35	1	661
09:15:57	31.70	31.80	31.80	+0.40	1	660
09:15:53	31.75	31.80	31.75	+0.35	1	659
09:15:51	31.75	31.80	31.80	+0.40	1	658
09:15:40	31.70	31.80	31.80	+0.40	1	657
09:15:29	31.70	31.80	31.80	+0.40	1	656
09:15:26	31.65	31.75	31.75	+0.35	4	655
09:15:26	31.65	31.70	31.70	+0.30	1	651
09:15:25	31.65	31.70	31.70	+0.30	1	650
09:15:02	31.70	31.75	31.70	+0.30	1	649
09:15:02	31.70	31.75	31.70	+0.30	1	648
09:14:55	31.65	31.70	31.70	+0.30	3	647
09:14:53	31.65	31.70	31.65	+0.25	1	644
09:14:52	31.65	31.70	31.70	+0.30	1	643
09:14:49	31.65	31.70	31.70	+0.30	1	642
09:14:49	31.70	31.75	31.70	+0.30	1	641
09:14:42	31.70	31.75	31.75	+0.35	1	640
09:14:34	31.70	31.80	31.80	+0.40	2	639
09:14:34	31.70	31.75	31.75	+0.35	3	637
09:14:20	31.55	31.70	31.70	+0.30	2	634
09:14:20	31.55	31.60	31.60	+0.20	2	632
09:14:16	31.50	31.65	31.65	+0.25	1	630
09:14:16	31.50	31.60	31.60	+0.20	3	629
09:14:16	31.50	31.55	31.55	+0.15	1	626
09:14:03	31.50	31.55	31.55	+0.15	1	625
09:14:03	31.50	31.55	31.55	+0.15	3	624
09:14:03	31.55	31.60	31.55	+0.15	7	621
09:14:03	31.55	31.60	31.55	+0.15	2	614
09:14:03	31.60	31.65	31.60	+0.20	6	612
09:13:59	31.60	31.70	31.70	+0.30	1	606
09:13:59	31.65	31.75	31.65	+0.25	1	605
09:13:59	31.70	31.75	31.70	+0.30	2	604
09:13:48	31.65	31.70	31.70	+0.30	1	602
09:13:48	31.65	31.70	31.70	+0.30	5	601
09:13:48	31.65	31.70	31.70	+0.30	10	596
09:13:39	31.65	31.70	31.70	+0.30	1	586
09:13:33	31.65	31.70	31.70	+0.30	1	585
09:13:32	31.65	31.70	31.70	+0.30	2	584
09:13:32	31.55	31.65	31.65	+0.25	1	582
09:13:31	31.55	31.65	31.55	+0.15	1	581
09:13:29	31.55	31.60	31.60	+0.20	4	580
09:13:29	31.55	31.60	31.60	+0.20	5	576
09:13:26	31.45	31.50	31.50	+0.10	1	571
09:13:26	31.45	31.50	31.50	+0.10	1	570
09:13:26	31.45	31.55	31.55	+0.15	13	569
09:13:26	31.50	31.55	31.50	+0.10	1	556
09:13:10	31.45	31.55	31.55	+0.15	1	555
09:13:10	31.55	31.60	31.55	+0.15	1	554
09:13:05	31.50	31.60	31.60	+0.20	1	553
09:12:58	31.45	31.50	31.50	+0.10	2	552
09:12:58	31.50	31.60	31.50	+0.10	3	550
09:12:48	31.20	31.40	31.50	+0.10	2	547
09:12:48	31.20	31.40	31.40	0	3	545
09:12:48	31.20	31.25	31.40	0	1	542
09:12:48	31.20	31.25	31.30	-0.10	2	541
09:12:48	31.20	31.25	31.25	-0.15	1	539
09:12:41	31.15	31.25	31.25	-0.15	5	538
09:12:34	31.05	31.15	31.15	-0.25	12	533
09:10:59	31.15	31.25	31.15	-0.25	1	521
09:10:59	31.15	31.25	31.10	-0.30	10	520
09:10:59	31.15	31.25	31.15	-0.25	1	510
09:10:45	31.20	31.25	31.20	-0.20	1	509
09:10:45	31.25	31.30	31.25	-0.15	4	508
09:09:54	31.20	31.25	31.25	-0.15	1	504
09:09:36	31.15	31.20	31.20	-0.20	2	503
09:09:18	31.15	31.20	31.20	-0.20	1	501
09:08:15	31.10	31.20	31.20	-0.20	3	500
09:08:07	31.15	31.20	31.15	-0.25	1	497
09:08:06	31.10	31.20	31.10	-0.30	1	496
09:08:06	31.10	31.15	31.15	-0.25	1	495
09:07:55	31.15	31.20	31.15	-0.25	3	494
09:07:55	31.15	31.20	31.15	-0.25	2	491
09:07:27	31.20	31.30	31.20	-0.20	1	489
09:07:22	31.20	31.30	31.20	-0.20	1	488
09:06:30	31.30	31.40	31.30	-0.10	1	487
09:06:30	31.25	31.35	31.35	-0.05	3	486
09:06:30	31.25	31.35	31.25	-0.15	1	483
09:06:30	31.20	31.35	31.35	-0.05	2	482
09:06:30	31.20	31.30	31.30	-0.10	10	480
09:06:20	31.20	31.25	31.25	-0.15	1	470
09:06:20	31.15	31.20	31.20	-0.20	1	469
09:06:20	31.15	31.25	31.25	-0.15	1	468
09:06:20	31.15	31.20	31.20	-0.20	1	467
09:06:20	31.10	31.15	31.20	-0.20	1	466
09:06:20	31.10	31.15	31.15	-0.25	1	465
09:05:58	31.10	31.15	31.15	-0.25	1	464
09:05:58	31.00	31.10	31.10	-0.30	1	463
09:05:40	31.00	31.10	31.10	-0.30	2	462
09:05:40	31.00	31.05	31.05	-0.35	2	460
09:05:35	31.00	31.05	31.05	-0.35	2	458
09:05:35	31.00	31.05	31.05	-0.35	4	456
09:05:35	31.05	31.10	31.05	-0.35	1	452
09:05:35	31.05	31.10	31.05	-0.35	4	451
09:05:35	31.05	31.10	31.05	-0.35	2	447
09:05:35	31.05	31.10	31.05	-0.35	6	445
09:05:34	31.05	31.10	31.05	-0.35	1	439
09:05:23	31.05	31.15	31.05	-0.35	5	438
09:04:53	31.10	31.25	31.10	-0.30	1	433
09:04:53	31.05	31.10	31.10	-0.30	1	432
09:04:49	31.05	31.10	31.10	-0.30	1	431
09:04:44	31.05	31.10	31.05	-0.35	1	430
09:04:38	31.10	31.15	31.10	-0.30	3	429
09:04:33	31.05	31.10	31.10	-0.30	1	426
09:04:30	31.05	31.10	31.10	-0.30	3	425
09:04:29	31.05	31.10	31.05	-0.35	1	422
09:04:26	31.10	31.15	31.10	-0.30	2	421
09:04:20	31.10	31.15	31.10	-0.30	1	419
09:04:13	31.15	31.20	31.15	-0.25	3	418
09:04:13	31.15	31.20	31.15	-0.25	2	415
09:04:06	31.15	31.20	31.15	-0.25	1	413
09:03:55	31.15	31.25	31.25	-0.15	3	412
09:03:48	31.15	31.25	31.25	-0.15	1	409
09:03:45	31.20	31.30	31.20	-0.20	5	408
09:03:42	31.25	31.35	31.25	-0.15	1	403
09:03:38	31.25	31.35	31.35	-0.05	1	402
09:03:37	31.30	31.35	31.35	-0.05	1	401
09:03:30	31.25	31.35	31.40	0	1	400
09:03:30	31.25	31.35	31.35	-0.05	1	399
09:03:30	31.20	31.25	31.25	-0.15	1	398
09:03:30	31.20	31.35	31.35	-0.05	4	397
09:03:30	31.20	31.25	31.25	-0.15	1	393
09:03:27	31.20	31.30	31.30	-0.10	1	392
09:03:17	31.20	31.25	31.25	-0.15	1	391
09:03:17	31.20	31.30	31.30	-0.10	2	390
09:03:16	31.20	31.30	31.10	-0.30	2	388
09:03:16	31.20	31.30	31.15	-0.25	2	386
09:03:16	31.20	31.30	31.20	-0.20	1	384
09:03:16	31.15	31.20	31.20	-0.20	1	383
09:03:16	31.15	31.25	31.25	-0.15	1	382
09:03:16	31.15	31.20	31.25	-0.15	9	381
09:03:16	31.15	31.20	31.20	-0.20	1	372
09:03:16	31.15	31.25	31.15	-0.25	1	371
09:03:16	31.15	31.20	31.20	-0.20	8	370
09:03:16	31.10	31.15	31.15	-0.25	8	362
09:03:13	31.05	31.15	31.05	-0.35	1	354
09:02:57	31.05	31.10	31.10	-0.30	2	353
09:02:54	31.05	31.10	31.10	-0.30	1	351
09:02:46	31.10	31.15	31.10	-0.30	1	350
09:02:40	31.05	31.10	31.10	-0.30	1	349
09:02:37	31.05	31.20	31.20	-0.20	5	348
09:02:37	31.05	31.15	31.15	-0.25	2	343
09:02:29	31.05	31.15	31.05	-0.35	1	341
09:02:26	31.05	31.15	31.15	-0.25	1	340
09:02:12	31.00	31.20	31.20	-0.20	3	339
09:02:01	31.05	31.10	31.10	-0.30	2	336
09:02:01	31.05	31.10	31.10	-0.30	2	334
09:02:01	31.10	31.20	31.10	-0.30	5	332
09:02:00	31.10	31.20	31.20	-0.20	1	327
09:01:59	31.20	31.35	31.20	-0.20	10	326
09:01:51	31.20	31.45	31.20	-0.20	4	316
09:01:51	31.20	31.25	31.25	-0.15	1	312
09:01:51	31.25	31.40	31.25	-0.15	1	311
09:01:51	31.20	31.25	31.25	-0.15	1	310
09:01:39	31.20	31.25	31.25	-0.15	2	309
09:01:39	31.15	31.25	31.25	-0.15	1	307
09:01:27	31.10	31.15	31.15	-0.25	1	306
09:01:27	31.10	31.15	31.15	-0.25	1	305
09:01:27	31.10	31.20	31.20	-0.20	1	304
09:01:25	31.10	31.15	31.15	-0.25	1	303
09:01:25	31.10	31.20	31.20	-0.20	1	302
09:01:25	31.10	31.15	31.15	-0.25	1	301
09:01:16	31.00	31.20	31.20	-0.20	1	300
09:01:16	31.00	31.15	31.15	-0.25	1	299
09:01:16	31.20	31.40	31.20	-0.20	5	298
09:01:14	31.20	31.40	31.20	-0.20	1	293
09:01:14	31.30	31.40	31.30	-0.10	1	292
09:01:14	31.30	31.40	31.30	-0.10	1	291
09:01:14	31.30	31.40	31.30	-0.10	1	290
09:01:14	31.30	31.40	31.30	-0.10	1	289
09:01:09	31.35	31.45	31.35	-0.05	11	288
09:01:09	31.25	31.30	31.30	-0.10	1	277
09:01:09	31.30	31.40	31.30	-0.10	1	276
09:01:07	31.35	31.40	31.35	-0.05	1	275
09:01:03	31.35	31.45	31.35	-0.05	1	274
09:01:03	31.45	31.50	31.35	-0.05	3	273
09:01:03	31.45	31.50	31.40	0	4	270
09:01:03	31.45	31.50	31.45	+0.05	1	266
09:01:03	31.55	31.60	31.55	+0.15	5	265
09:00:57	31.50	31.55	31.55	+0.15	1	260
09:00:56	31.45	31.50	31.60	+0.20	3	259
09:00:56	31.45	31.50	31.55	+0.15	5	256
09:00:56	31.45	31.50	31.50	+0.10	2	251
09:00:56	31.45	31.50	31.50	+0.10	2	249
09:00:49	31.45	31.50	31.45	+0.05	2	247
09:00:39	31.30	31.35	31.40	0	1	245
09:00:39	31.30	31.35	31.35	-0.05	5	244
09:00:33	31.35	31.40	31.35	-0.05	1	239
09:00:30	31.30	31.35	31.35	-0.05	3	238
09:00:29	31.30	31.35	31.35	-0.05	5	235
09:00:27	31.30	31.35	31.35	-0.05	2	230
09:00:22	31.30	31.35	31.35	-0.05	1	228
09:00:21	31.20	31.40	31.40	0	8	227
09:00:21	31.20	31.40	31.40	0	5	219
09:00:18	31.20	31.35	31.35	-0.05	3	214
09:00:16	31.15	31.35	31.35	-0.05	1	211
09:00:13	31.10	31.35	31.35	-0.05	1	210
09:00:12	31.20	31.40	31.15	-0.25	3	209
09:00:12	31.20	31.40	31.20	-0.20	2	206
09:00:11	31.10	31.35	31.35	-0.05	32	204
09:00:11	31.10	31.30	31.30	-0.10	1	172
09:00:11	31.10	31.30	31.30	-0.10	2	171
09:00:11	31.10	31.30	31.30	-0.10	3	169
09:00:11	31.05	31.25	31.25	-0.15	1	166
09:00:11	31.05	31.20	31.20	-0.20	1	165
09:00:11	31.00	31.20	31.20	-0.20	1	164
09:00:09	30.95	31.20	30.95	-0.45	1	163
09:00:05	30.90	30.95	30.95	-0.45	1	162
09:00:05	30.90	31.00	31.00	-0.40	2	161
09:00:05	30.95	31.00	30.90	-0.50	1	159
09:00:05	30.95	31.00	30.95	-0.45	2	158
09:00:05	--	--	30.95	-0.45	156	156

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 10000點虛擬點數卡

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Office 2024 家用版盒裝

vivo V30 5G (12G/512G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Dyson SV18 Digital Slim Origin輕量無線吸塵器

Panasonic國際牌 11公升除濕機F-Y22EN

Apple iPhone 16 Pro (256G)

青森農協青連希望蘋果汁 (1Lx6入)

【台股盤中】台積電走跌指數震...

【美股盤後】收跌☆

我的自選股

即時重大訊息

‧【金屬盤後】金銅價跌☆
‧日月光投控ADR30日下跌0.19美元...
‧【能源盤後】小升☆

加密貨幣

比特幣BTC	92489.60	-1,037.60	-1.11%
以太幣ETH	3339.19	-10.40	-0.31%
瑞波幣XRP	2.02	-0.07	-3.50%
比特幣現金BCH	435.49	-3.02	-0.69%
萊特幣LTC	98.21	-0.07	-0.07%
卡達幣ADA	0.847335	-0.01	-1.32%
波場幣TRX	0.251828	-0.01	-2.12%
恆星幣XLM	0.325848	-0.01	-3.57%

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。