最新中鴻5月內銷鋼價持平 6月外銷依產品及地區調整熱門台積電重摔54元跌破月線市值跌破20兆元

更新報價

聯　嘉 (6288) 汽車工業上市

31.90 ▼-1.40 -4.20% 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.40	3,748	31.90	14	31.95	1	32.95	33.30	31.50	33.30

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	31.90	31.95	31.90	-1.40	7	3748
13:30:00	31.95	32.00	31.90	-1.40	119	3741
13:24:31	32.00	32.10	32.00	-1.30	1	3622
13:24:27	32.00	32.05	32.05	-1.25	12	3621
13:24:16	32.00	32.05	32.00	-1.30	1	3609
13:24:08	31.95	32.00	32.00	-1.30	1	3608
13:24:08	31.95	32.05	32.05	-1.25	1	3607
13:24:06	31.95	32.05	31.95	-1.35	1	3606
13:23:53	32.00	32.05	32.00	-1.30	1	3605
13:23:39	32.00	32.05	31.95	-1.35	6	3604
13:23:39	32.00	32.05	32.00	-1.30	4	3598
13:23:38	32.00	32.05	32.00	-1.30	5	3594
13:23:28	32.00	32.05	32.00	-1.30	2	3589
13:23:20	32.00	32.05	32.00	-1.30	1	3587
13:23:15	32.00	32.05	32.00	-1.30	3	3586
13:23:02	32.00	32.05	32.00	-1.30	1	3583
13:22:42	31.95	32.00	32.00	-1.30	4	3582
13:22:42	31.95	32.00	32.00	-1.30	1	3578
13:22:29	31.95	32.00	32.00	-1.30	1	3577
13:22:29	32.00	32.05	32.00	-1.30	2	3576
13:22:27	32.00	32.05	32.05	-1.25	2	3574
13:22:17	32.00	32.05	32.00	-1.30	3	3572
13:22:02	32.00	32.05	32.00	-1.30	2	3569
13:20:52	31.95	32.00	32.00	-1.30	5	3567
13:20:45	31.95	32.05	31.95	-1.35	1	3562
13:20:30	31.95	32.00	32.00	-1.30	1	3561
13:20:27	31.95	32.00	32.00	-1.30	5	3560
13:20:10	32.00	32.05	32.00	-1.30	1	3555
13:20:00	32.00	32.05	32.00	-1.30	3	3554
13:19:40	32.00	32.05	32.00	-1.30	2	3551
13:19:34	32.00	32.05	32.00	-1.30	5	3549
13:19:29	32.00	32.05	32.00	-1.30	2	3544
13:19:19	32.00	32.05	32.00	-1.30	2	3542
13:19:11	32.00	32.05	32.00	-1.30	3	3540
13:18:32	32.00	32.05	32.00	-1.30	1	3537
13:18:13	32.00	32.05	32.00	-1.30	13	3536
13:17:55	32.00	32.05	32.00	-1.30	6	3523
13:17:47	32.00	32.05	32.00	-1.30	3	3517
13:17:42	32.00	32.05	32.00	-1.30	1	3514
13:17:38	32.00	32.05	32.00	-1.30	6	3513
13:17:33	32.00	32.05	32.00	-1.30	2	3507
13:17:28	32.00	32.05	32.00	-1.30	7	3505
13:16:43	32.00	32.05	32.00	-1.30	2	3498
13:16:01	32.00	32.05	32.00	-1.30	1	3496
13:15:50	32.00	32.05	32.00	-1.30	1	3495
13:15:42	32.00	32.05	32.00	-1.30	2	3494
13:15:41	32.00	32.05	32.05	-1.25	1	3492
13:14:58	32.00	32.05	32.05	-1.25	2	3491
13:14:36	32.00	32.05	32.00	-1.30	4	3489
13:14:30	32.00	32.05	32.05	-1.25	1	3485
13:13:54	32.00	32.05	32.00	-1.30	2	3484
13:13:51	32.00	32.05	32.00	-1.30	20	3482
13:13:47	32.05	32.10	32.05	-1.25	8	3462
13:13:41	32.05	32.10	32.05	-1.25	2	3454
13:13:09	32.05	32.10	32.05	-1.25	1	3452
13:13:04	32.05	32.10	32.05	-1.25	1	3451
13:12:47	32.05	32.10	32.05	-1.25	1	3450
13:12:37	32.05	32.10	32.05	-1.25	3	3449
13:12:37	32.05	32.10	32.05	-1.25	10	3446
13:12:24	32.05	32.10	32.05	-1.25	2	3436
13:11:59	32.05	32.10	32.05	-1.25	3	3434
13:11:57	32.05	32.10	32.10	-1.20	6	3431
13:11:47	32.05	32.10	32.05	-1.25	12	3425
13:11:38	32.05	32.10	32.05	-1.25	2	3413
13:11:21	32.05	32.10	32.05	-1.25	2	3411
13:10:43	32.05	32.10	32.10	-1.20	9	3409
13:09:10	32.05	32.10	32.10	-1.20	2	3400
13:09:00	32.05	32.10	32.10	-1.20	1	3398
13:07:17	32.05	32.10	32.10	-1.20	6	3397
13:06:46	32.05	32.10	32.05	-1.25	1	3391
13:06:38	32.10	32.15	32.10	-1.20	1	3390
13:06:20	32.10	32.15	32.10	-1.20	2	3389
13:05:48	32.10	32.15	32.10	-1.20	1	3387
13:05:05	32.05	32.10	32.10	-1.20	1	3386
13:05:04	32.05	32.10	32.10	-1.20	1	3385
13:05:04	32.10	32.15	32.10	-1.20	1	3384
13:04:58	32.10	32.15	32.10	-1.20	1	3383
13:04:49	32.10	32.15	32.10	-1.20	3	3382
13:04:47	32.10	32.15	32.10	-1.20	1	3379
13:04:44	32.10	32.15	32.10	-1.20	2	3378
13:04:43	32.10	32.15	32.10	-1.20	5	3376
13:04:27	32.10	32.15	32.10	-1.20	1	3371
13:03:21	32.10	32.15	32.15	-1.15	2	3370
13:02:17	32.10	32.15	32.15	-1.15	1	3368
13:01:30	32.10	32.15	32.15	-1.15	1	3367
13:01:22	32.10	32.15	32.15	-1.15	2	3366
13:01:22	32.10	32.15	32.15	-1.15	1	3364
13:01:22	32.15	32.20	32.15	-1.15	2	3363
13:01:20	32.15	32.20	32.15	-1.15	1	3361
13:01:03	32.10	32.15	32.15	-1.15	2	3360
13:01:03	32.10	32.15	32.15	-1.15	6	3358
13:00:35	32.10	32.15	32.10	-1.20	1	3352
13:00:35	32.10	32.15	32.10	-1.20	10	3351
12:57:49	32.05	32.15	32.15	-1.15	1	3341
12:57:44	32.05	32.15	32.15	-1.15	1	3340
12:57:42	32.05	32.15	32.15	-1.15	1	3339
12:57:41	32.05	32.10	32.10	-1.20	3	3338
12:57:41	32.05	32.10	32.10	-1.20	1	3335
12:57:41	32.05	32.10	32.10	-1.20	7	3334
12:57:17	32.05	32.10	32.05	-1.25	1	3327
12:57:16	32.05	32.10	32.05	-1.25	6	3326
12:57:02	32.05	32.10	32.05	-1.25	1	3320
12:57:00	32.05	32.10	32.05	-1.25	1	3319
12:56:59	32.05	32.10	32.10	-1.20	1	3318
12:56:48	32.05	32.10	32.05	-1.25	8	3317
12:56:47	32.05	32.10	32.05	-1.25	1	3309
12:55:58	32.05	32.10	32.10	-1.20	1	3308
12:55:37	32.05	32.10	32.10	-1.20	3	3307
12:55:08	32.05	32.15	32.05	-1.25	2	3304
12:54:43	32.05	32.10	32.10	-1.20	1	3302
12:54:23	32.05	32.10	32.10	-1.20	2	3301
12:54:23	32.10	32.15	32.10	-1.20	3	3299
12:54:16	32.10	32.15	32.10	-1.20	1	3296
12:54:04	32.10	32.20	32.10	-1.20	8	3295
12:53:29	32.10	32.20	32.10	-1.20	1	3287
12:53:19	32.10	32.20	32.10	-1.20	2	3286
12:52:49	32.15	32.20	32.15	-1.15	2	3284
12:51:08	32.10	32.20	32.10	-1.20	1	3282
12:51:01	32.15	32.20	32.15	-1.15	2	3281
12:51:01	32.15	32.20	32.15	-1.15	1	3279
12:48:47	32.15	32.20	32.20	-1.10	6	3278
12:47:41	32.10	32.15	32.15	-1.15	2	3272
12:47:02	32.10	32.15	32.15	-1.15	4	3270
12:47:02	32.15	32.25	32.15	-1.15	6	3266
12:46:27	32.15	32.20	32.20	-1.10	7	3260
12:46:20	32.15	32.20	32.20	-1.10	1	3253
12:46:20	32.15	32.20	32.20	-1.10	1	3252
12:46:20	32.20	32.25	32.20	-1.10	4	3251
12:45:18	32.15	32.20	32.20	-1.10	2	3247
12:45:18	32.20	32.25	32.20	-1.10	3	3245
12:44:41	32.20	32.25	32.20	-1.10	1	3242
12:43:30	32.20	32.25	32.20	-1.10	1	3241
12:41:17	32.15	32.20	32.20	-1.10	1	3240
12:41:17	32.15	32.20	32.20	-1.10	1	3239
12:40:13	32.15	32.20	32.20	-1.10	2	3238
12:40:13	32.15	32.20	32.20	-1.10	1	3236
12:39:41	32.15	32.20	32.20	-1.10	1	3235
12:39:19	32.15	32.20	32.20	-1.10	1	3234
12:39:19	32.15	32.20	32.20	-1.10	6	3233
12:39:14	32.15	32.20	32.20	-1.10	1	3227
12:38:34	32.10	32.15	32.15	-1.15	2	3226
12:38:34	32.10	32.15	32.15	-1.15	5	3224
12:38:14	32.05	32.15	32.15	-1.15	2	3219
12:37:38	32.05	32.10	32.10	-1.20	2	3217
12:37:00	32.00	32.15	32.00	-1.30	3	3215
12:37:00	32.00	32.15	32.00	-1.30	18	3212
12:36:29	32.05	32.20	32.05	-1.25	15	3194
12:36:11	32.10	32.20	32.10	-1.20	32	3179
12:36:02	32.15	32.20	32.15	-1.15	5	3147
12:35:03	32.20	32.25	32.20	-1.10	11	3142
12:34:34	32.20	32.25	32.25	-1.05	1	3131
12:32:54	32.20	32.25	32.25	-1.05	1	3130
12:32:10	32.25	32.30	32.25	-1.05	2	3129
12:31:28	32.25	32.30	32.25	-1.05	3	3127
12:30:40	32.25	32.30	32.25	-1.05	1	3124
12:29:21	32.20	32.25	32.25	-1.05	1	3123
12:27:16	32.15	32.20	32.20	-1.10	2	3122
12:27:16	32.15	32.20	32.20	-1.10	4	3120
12:26:56	32.10	32.15	32.15	-1.15	3	3116
12:26:56	32.10	32.15	32.15	-1.15	2	3113
12:26:56	32.15	32.20	32.15	-1.15	5	3111
12:26:19	32.10	32.15	32.15	-1.15	1	3106
12:25:35	32.15	32.20	32.15	-1.15	6	3105
12:25:03	32.15	32.20	32.20	-1.10	1	3099
12:22:33	32.10	32.20	32.10	-1.20	1	3098
12:22:25	32.10	32.15	32.15	-1.15	1	3097
12:21:18	32.15	32.20	32.15	-1.15	7	3096
12:20:29	32.15	32.20	32.15	-1.15	1	3089
12:19:24	32.10	32.15	32.15	-1.15	5	3088
12:17:39	32.15	32.20	32.15	-1.15	2	3083
12:15:23	32.10	32.20	32.20	-1.10	1	3081
12:14:47	32.10	32.20	32.20	-1.10	1	3080
12:14:37	32.20	32.25	32.20	-1.10	1	3079
12:14:22	32.20	32.25	32.20	-1.10	1	3078
12:14:03	32.20	32.25	32.20	-1.10	1	3077
12:13:23	32.20	32.25	32.20	-1.10	1	3076
12:13:23	32.10	32.20	32.20	-1.10	4	3075
12:12:12	32.10	32.20	32.20	-1.10	1	3071
12:11:48	32.10	32.25	32.25	-1.05	1	3070
12:11:22	32.15	32.25	32.15	-1.15	3	3069
12:11:22	32.15	32.20	32.20	-1.10	12	3066
12:10:48	32.15	32.25	32.15	-1.15	5	3054
12:10:48	32.15	32.25	32.15	-1.15	6	3049
12:10:16	32.20	32.30	32.20	-1.10	7	3043
12:06:41	32.15	32.25	32.25	-1.05	1	3036
12:06:28	32.15	32.20	32.20	-1.10	5	3035
12:05:05	32.15	32.20	32.20	-1.10	2	3030
12:04:22	32.20	32.25	32.20	-1.10	5	3028
12:04:22	32.20	32.25	32.20	-1.10	2	3023
12:02:40	32.20	32.25	32.20	-1.10	5	3021
12:02:23	32.15	32.20	32.20	-1.10	3	3016
12:02:16	32.15	32.20	32.20	-1.10	1	3013
12:02:08	32.15	32.20	32.20	-1.10	3	3012
12:02:06	32.15	32.25	32.35	-0.95	1	3009
12:02:06	32.15	32.25	32.30	-1.00	4	3008
12:02:06	32.15	32.25	32.25	-1.05	7	3004
12:01:05	32.20	32.25	32.15	-1.15	1	2997
12:01:05	32.20	32.25	32.20	-1.10	2	2996
12:00:33	32.15	32.20	32.20	-1.10	2	2994
11:58:42	32.15	32.20	32.15	-1.15	1	2992
11:57:21	32.15	32.20	32.15	-1.15	10	2991
11:57:21	32.20	32.25	32.20	-1.10	1	2981
11:55:47	32.20	32.25	32.20	-1.10	2	2980
11:55:14	32.20	32.25	32.25	-1.05	1	2978
11:52:35	32.15	32.25	32.25	-1.05	1	2977
11:51:56	32.20	32.25	32.20	-1.10	1	2976
11:50:34	32.20	32.25	32.20	-1.10	1	2975
11:49:49	32.15	32.20	32.20	-1.10	1	2974
11:49:31	32.15	32.25	32.25	-1.05	1	2973
11:49:20	32.20	32.25	32.20	-1.10	4	2972
11:48:58	32.15	32.20	32.20	-1.10	1	2968
11:48:42	32.20	32.25	32.20	-1.10	3	2967
11:48:42	32.15	32.20	32.20	-1.10	1	2964
11:46:39	32.15	32.20	32.15	-1.15	1	2963
11:46:39	32.15	32.20	32.15	-1.15	3	2962
11:46:31	32.15	32.20	32.15	-1.15	1	2959
11:44:28	32.10	32.20	32.10	-1.20	3	2958
11:42:49	32.05	32.10	32.10	-1.20	2	2955
11:41:47	32.00	32.05	32.05	-1.25	1	2953
11:41:14	31.95	32.00	32.00	-1.30	1	2952
11:41:14	31.95	32.00	32.00	-1.30	1	2951
11:40:19	32.00	32.15	32.00	-1.30	12	2950
11:40:19	32.05	32.15	32.05	-1.25	10	2938
11:39:59	32.05	32.15	32.15	-1.15	1	2928
11:39:04	32.05	32.20	32.20	-1.10	2	2927
11:37:37	32.10	32.20	32.10	-1.20	5	2925
11:36:36	32.10	32.25	32.10	-1.20	6	2920
11:36:36	32.10	32.25	32.10	-1.20	1	2914
11:36:16	32.10	32.25	32.10	-1.20	10	2913
11:36:00	32.05	32.20	32.20	-1.10	10	2903
11:35:37	32.10	32.20	32.10	-1.20	1	2893
11:35:32	32.10	32.20	32.10	-1.20	2	2892
11:35:25	32.10	32.20	32.10	-1.20	1	2890
11:35:19	32.00	32.15	32.15	-1.15	9	2889
11:35:00	32.10	32.15	32.10	-1.20	2	2880
11:35:00	32.00	32.10	32.10	-1.20	3	2878
11:33:50	32.00	32.10	32.10	-1.20	1	2875
11:33:50	32.00	32.10	32.10	-1.20	1	2874
11:32:58	32.00	32.05	32.10	-1.20	1	2873
11:32:58	32.00	32.05	32.05	-1.25	1	2872
11:31:52	31.95	32.00	32.00	-1.30	3	2871
11:31:50	31.95	32.00	32.00	-1.30	1	2868
11:31:49	31.95	32.00	32.00	-1.30	2	2867
11:31:41	31.95	32.00	32.00	-1.30	1	2865
11:31:41	31.95	32.00	32.00	-1.30	2	2864
11:31:35	31.95	32.00	32.00	-1.30	1	2862
11:31:05	31.95	32.00	32.00	-1.30	1	2861
11:30:48	31.95	32.00	32.00	-1.30	1	2860
11:30:20	31.95	32.00	32.00	-1.30	1	2859
11:30:01	31.95	32.00	31.95	-1.35	1	2858
11:29:30	31.95	32.00	31.95	-1.35	1	2857
11:29:23	31.95	32.00	32.00	-1.30	1	2856
11:28:48	31.95	32.00	32.00	-1.30	2	2855
11:28:30	32.00	32.05	32.00	-1.30	1	2853
11:27:52	32.00	32.05	32.00	-1.30	10	2852
11:27:52	32.05	32.10	32.05	-1.25	1	2842
11:26:51	32.05	32.10	32.05	-1.25	1	2841
11:26:38	32.00	32.05	32.05	-1.25	1	2840
11:26:36	32.00	32.05	32.05	-1.25	1	2839
11:26:09	32.00	32.05	32.05	-1.25	1	2838
11:26:01	32.00	32.05	32.05	-1.25	1	2837
11:25:38	32.00	32.05	32.00	-1.30	4	2836
11:25:26	32.00	32.05	32.05	-1.25	1	2832
11:24:39	32.00	32.05	32.00	-1.30	3	2831
11:24:13	32.05	32.10	32.05	-1.25	7	2828
11:24:13	32.05	32.10	32.05	-1.25	2	2821
11:22:55	32.05	32.10	32.10	-1.20	1	2819
11:22:17	32.00	32.10	32.10	-1.20	1	2818
11:21:36	32.00	32.10	32.10	-1.20	1	2817
11:20:50	32.00	32.10	32.10	-1.20	3	2816
11:20:39	31.95	32.05	32.05	-1.25	3	2813
11:20:37	31.95	32.05	32.05	-1.25	1	2810
11:20:21	32.00	32.05	32.00	-1.30	1	2809
11:19:45	31.95	32.05	32.05	-1.25	5	2808
11:19:39	32.00	32.05	32.00	-1.30	3	2803
11:19:21	32.00	32.05	32.00	-1.30	1	2800
11:18:12	31.95	32.05	31.95	-1.35	1	2799
11:17:47	32.00	32.10	31.95	-1.35	4	2798
11:17:47	32.00	32.10	32.00	-1.30	1	2794
11:17:27	32.00	32.10	32.00	-1.30	9	2793
11:17:24	32.05	32.10	32.05	-1.25	5	2784
11:17:04	31.95	32.10	31.95	-1.35	2	2779
11:16:57	32.00	32.10	32.00	-1.30	2	2777
11:16:38	32.00	32.10	32.00	-1.30	1	2775
11:16:24	32.05	32.10	32.05	-1.25	3	2774
11:16:24	31.95	32.05	32.05	-1.25	7	2771
11:16:08	32.00	32.05	32.00	-1.30	1	2764
11:16:08	32.00	32.05	32.00	-1.30	3	2763
11:15:42	32.00	32.05	32.00	-1.30	1	2760
11:15:42	31.95	32.00	32.00	-1.30	1	2759
11:15:23	32.00	32.05	32.00	-1.30	6	2758
11:15:17	32.00	32.05	32.05	-1.25	1	2752
11:15:14	32.00	32.05	32.05	-1.25	2	2751
11:15:10	32.00	32.05	32.05	-1.25	1	2749
11:15:08	32.00	32.05	32.05	-1.25	3	2748
11:14:29	31.95	32.00	32.00	-1.30	2	2745
11:14:25	31.95	32.00	32.00	-1.30	1	2743
11:14:25	31.95	32.00	32.00	-1.30	1	2742
11:14:19	31.95	32.00	32.00	-1.30	4	2741
11:14:05	31.95	32.00	31.95	-1.35	1	2737
11:13:57	31.85	31.95	31.95	-1.35	1	2736
11:13:57	31.85	31.95	31.95	-1.35	1	2735
11:13:55	31.85	31.90	31.90	-1.40	1	2734
11:13:48	31.80	31.95	31.95	-1.35	2	2733
11:13:43	31.90	31.95	31.80	-1.50	4	2731
11:13:43	31.90	31.95	31.85	-1.45	17	2727
11:13:43	31.90	31.95	31.90	-1.40	4	2710
11:13:42	31.90	31.95	31.95	-1.35	1	2706
11:13:33	31.90	31.95	31.95	-1.35	1	2705
11:13:33	31.95	32.00	31.95	-1.35	2	2704
11:13:32	31.95	32.00	32.00	-1.30	2	2702
11:13:06	31.90	32.00	32.00	-1.30	1	2700
11:12:31	31.90	32.00	32.00	-1.30	1	2699
11:12:31	31.90	32.00	32.00	-1.30	1	2698
11:11:50	31.90	32.00	32.00	-1.30	1	2697
11:11:33	31.85	32.00	32.00	-1.30	4	2696
11:11:28	31.90	32.00	31.85	-1.45	2	2692
11:11:28	31.90	32.00	31.90	-1.40	3	2690
11:10:49	31.85	32.00	31.85	-1.45	1	2687
11:10:40	31.85	31.90	31.90	-1.40	5	2686
11:10:32	31.80	31.85	31.85	-1.45	2	2681
11:10:32	31.85	31.90	31.85	-1.45	1	2679
11:10:08	31.80	31.85	31.85	-1.45	1	2678
11:10:08	31.80	31.85	31.85	-1.45	1	2677
11:10:08	31.85	31.90	31.85	-1.45	1	2676
11:09:32	31.85	31.90	31.85	-1.45	10	2675
11:09:31	31.85	31.90	31.90	-1.40	1	2665
11:09:26	31.85	31.90	31.90	-1.40	1	2664
11:09:13	31.85	31.90	31.85	-1.45	1	2663
11:09:04	31.85	31.90	31.90	-1.40	5	2662
11:09:01	31.85	31.90	31.90	-1.40	2	2657
11:09:00	31.85	31.90	31.90	-1.40	1	2655
11:08:51	31.85	31.90	31.90	-1.40	1	2654
11:08:51	31.85	31.90	31.90	-1.40	1	2653
11:08:07	31.90	31.95	31.90	-1.40	1	2652
11:08:07	31.85	32.00	31.90	-1.40	1	2651
11:07:55	31.90	31.95	31.90	-1.40	2	2650
11:07:55	31.85	31.90	31.90	-1.40	2	2648
11:07:42	31.85	31.90	31.90	-1.40	1	2646
11:07:42	31.85	31.90	31.90	-1.40	1	2645
11:07:36	31.85	32.00	31.85	-1.45	1	2644
11:07:22	31.90	32.00	31.90	-1.40	1	2643
11:07:15	31.95	32.00	31.95	-1.35	10	2642
11:07:07	31.95	32.00	31.95	-1.35	1	2632
11:07:05	31.85	31.95	31.95	-1.35	20	2631
11:07:02	31.90	31.95	31.90	-1.40	2	2611
11:06:44	31.80	31.85	31.95	-1.35	9	2609
11:06:44	31.80	31.85	31.85	-1.45	1	2600
11:06:37	31.80	31.90	31.90	-1.40	10	2599
11:06:31	31.75	31.80	31.80	-1.50	1	2589
11:06:31	31.75	31.80	31.80	-1.50	10	2588
11:06:30	31.75	31.80	31.80	-1.50	1	2578
11:06:23	31.65	31.75	31.80	-1.50	5	2577
11:06:20	31.75	31.80	31.80	-1.50	1	2572
11:06:19	31.70	31.75	31.75	-1.55	1	2571
11:06:19	31.70	31.75	31.75	-1.55	1	2570
11:05:38	31.60	31.65	31.65	-1.65	2	2569
11:05:26	31.60	31.65	31.65	-1.65	1	2567
11:05:23	31.55	31.60	31.60	-1.70	1	2566
11:05:23	31.55	31.60	31.60	-1.70	1	2565
11:05:20	31.55	31.60	31.60	-1.70	8	2564
11:05:20	31.60	31.65	31.60	-1.70	2	2556
11:05:17	31.55	31.60	31.60	-1.70	5	2554
11:05:17	31.55	31.60	31.60	-1.70	2	2549
11:04:53	31.60	31.65	31.60	-1.70	1	2547
11:04:46	31.60	31.65	31.60	-1.70	1	2546
11:04:45	31.60	31.65	31.65	-1.65	1	2545
11:04:37	31.45	31.55	31.55	-1.75	2	2544
11:04:34	31.45	31.50	31.50	-1.80	2	2542
11:04:34	31.55	31.65	31.50	-1.80	13	2540
11:04:34	31.55	31.65	31.55	-1.75	13	2527
11:04:11	31.60	31.65	31.60	-1.70	2	2514
11:04:08	31.55	31.60	31.60	-1.70	2	2512
11:04:03	31.55	31.65	31.65	-1.65	1	2510
11:03:58	31.55	31.60	31.60	-1.70	1	2509
11:03:57	31.55	31.65	31.55	-1.75	2	2508
11:03:54	31.55	31.65	31.55	-1.75	1	2506
11:03:52	31.55	31.60	31.60	-1.70	7	2505
11:03:52	31.55	31.60	31.60	-1.70	1	2498
11:03:37	31.55	31.60	31.55	-1.75	3	2497
11:03:35	31.50	31.55	31.55	-1.75	19	2494
11:03:32	31.55	31.60	31.55	-1.75	1	2475
11:03:23	31.55	31.60	31.60	-1.70	1	2474
11:03:07	31.60	31.70	31.55	-1.75	1	2473
11:03:07	31.60	31.70	31.60	-1.70	1	2472
11:02:43	31.55	31.70	31.55	-1.75	4	2471
11:02:29	31.55	31.70	31.55	-1.75	1	2467
11:02:19	31.50	31.55	31.55	-1.75	2	2466
11:02:19	31.55	31.70	31.55	-1.75	14	2464
11:02:11	31.55	31.70	31.55	-1.75	3	2450
11:01:58	31.50	31.55	31.55	-1.75	2	2447
11:01:58	31.50	31.55	31.55	-1.75	3	2445
11:01:52	31.50	31.70	31.70	-1.60	5	2442
11:01:52	31.50	31.70	31.50	-1.80	10	2437
11:01:49	31.50	31.65	31.65	-1.65	1	2427
11:01:40	31.50	31.60	31.60	-1.70	23	2426
11:01:40	31.50	31.55	31.55	-1.75	8	2403
11:01:31	31.40	31.50	31.50	-1.80	5	2395
11:01:30	31.40	31.50	31.50	-1.80	4	2390
11:01:30	31.50	31.60	31.50	-1.80	2	2386
11:01:27	31.50	31.60	31.50	-1.80	2	2384
11:01:26	31.50	31.60	31.50	-1.80	1	2382
11:01:25	31.50	31.60	31.50	-1.80	10	2381
11:01:20	31.55	31.60	31.50	-1.80	17	2371
11:01:20	31.55	31.60	31.55	-1.75	3	2354
11:01:19	31.55	31.60	31.55	-1.75	3	2351
11:01:15	31.55	31.60	31.55	-1.75	2	2348
11:01:12	31.55	31.60	31.55	-1.75	1	2346
11:00:58	31.55	31.60	31.55	-1.75	1	2345
11:00:53	31.60	31.65	31.60	-1.70	1	2344
11:00:14	31.55	31.60	31.60	-1.70	1	2343
11:00:07	31.55	31.60	31.60	-1.70	1	2342
11:00:07	31.55	31.60	31.60	-1.70	1	2341
10:59:59	31.55	31.60	31.60	-1.70	1	2340
10:59:35	31.55	31.70	31.55	-1.75	1	2339
10:59:34	31.55	31.70	31.55	-1.75	1	2338
10:59:27	31.55	31.70	31.55	-1.75	1	2337
10:59:25	31.55	31.70	31.55	-1.75	2	2336
10:59:24	31.55	31.70	31.55	-1.75	11	2334
10:59:10	31.55	31.75	31.55	-1.75	3	2323
10:59:09	31.55	31.75	31.55	-1.75	1	2320
10:59:01	31.55	31.75	31.55	-1.75	5	2319
10:58:59	31.55	31.75	31.75	-1.55	4	2314
10:58:58	31.55	31.75	31.55	-1.75	5	2310
10:58:40	31.70	31.80	31.55	-1.75	28	2305
10:58:40	31.70	31.80	31.60	-1.70	13	2277
10:58:40	31.70	31.80	31.65	-1.65	2	2264
10:58:40	31.70	31.80	31.70	-1.60	7	2262
10:58:38	31.75	31.80	31.75	-1.55	1	2255
10:58:32	31.70	31.75	31.75	-1.55	2	2254
10:58:25	31.80	31.85	31.80	-1.50	1	2252
10:58:11	31.75	31.80	31.80	-1.50	1	2251
10:58:11	31.75	31.90	31.65	-1.65	1	2250
10:58:11	31.75	31.90	31.75	-1.55	3	2249
10:58:11	31.80	31.90	31.65	-1.65	25	2246
10:58:11	31.80	31.90	31.70	-1.60	3	2221
10:58:11	31.80	31.90	31.75	-1.55	2	2218
10:58:11	31.80	31.90	31.80	-1.50	20	2216
10:58:11	31.85	31.90	31.85	-1.45	2	2196
10:57:59	31.85	31.90	31.90	-1.40	1	2194
10:57:52	31.85	31.90	31.90	-1.40	1	2193
10:57:22	31.80	31.90	31.90	-1.40	1	2192
10:57:18	31.85	31.90	31.80	-1.50	42	2191
10:57:18	31.85	31.90	31.85	-1.45	18	2149
10:57:13	31.85	31.90	31.90	-1.40	2	2131
10:57:13	31.90	31.95	31.90	-1.40	2	2129
10:57:11	31.90	31.95	31.90	-1.40	5	2127
10:57:03	31.90	31.95	31.95	-1.35	1	2122
10:57:02	32.00	32.05	31.95	-1.35	14	2121
10:57:02	32.00	32.05	32.00	-1.30	3	2107
10:56:56	31.95	32.00	32.00	-1.30	2	2104
10:56:48	31.95	32.00	32.00	-1.30	1	2102
10:56:34	31.95	32.05	32.05	-1.25	1	2101
10:56:26	31.95	32.00	32.00	-1.30	1	2100
10:56:24	31.95	32.00	32.00	-1.30	2	2099
10:56:02	31.95	32.00	32.00	-1.30	3	2097
10:55:48	31.95	32.00	32.00	-1.30	2	2094
10:55:40	31.90	32.00	32.00	-1.30	35	2092
10:55:40	31.90	32.00	31.90	-1.40	20	2057
10:55:37	31.90	31.95	31.95	-1.35	1	2037
10:55:37	31.95	32.00	31.95	-1.35	1	2036
10:55:33	31.95	32.00	32.00	-1.30	1	2035
10:55:33	31.95	32.00	31.95	-1.35	5	2034
10:55:31	31.95	32.00	31.95	-1.35	1	2029
10:55:30	31.95	32.00	31.95	-1.35	2	2028
10:55:20	31.95	32.00	31.95	-1.35	1	2026
10:55:15	31.95	32.00	31.95	-1.35	1	2025
10:55:10	31.95	32.00	32.00	-1.30	1	2024
10:55:08	32.00	32.05	32.00	-1.30	66	2023
10:54:55	32.00	32.05	32.00	-1.30	4	1957
10:54:46	32.00	32.05	32.00	-1.30	1	1953
10:54:22	32.00	32.05	32.05	-1.25	1	1952
10:54:17	32.00	32.10	32.10	-1.20	1	1951
10:54:12	32.00	32.05	32.05	-1.25	3	1950
10:54:07	32.00	32.05	32.00	-1.30	12	1947
10:54:00	32.00	32.05	32.05	-1.25	3	1935
10:53:59	32.00	32.10	32.00	-1.30	3	1932
10:53:59	32.00	32.10	32.00	-1.30	1	1929
10:53:39	32.05	32.10	32.05	-1.25	13	1928
10:53:33	32.05	32.10	32.10	-1.20	1	1915
10:53:28	32.05	32.10	32.10	-1.20	2	1914
10:52:57	32.10	32.20	32.10	-1.20	15	1912
10:52:37	32.10	32.20	32.10	-1.20	1	1897
10:52:22	32.15	32.20	32.15	-1.15	2	1896
10:52:19	32.15	32.20	32.20	-1.10	1	1894
10:52:09	32.15	32.20	32.20	-1.10	1	1893
10:51:17	32.10	32.15	32.15	-1.15	1	1892
10:51:16	32.15	32.20	32.15	-1.15	3	1891
10:50:49	32.15	32.20	32.15	-1.15	2	1888
10:50:45	32.15	32.20	32.15	-1.15	1	1886
10:50:43	32.15	32.20	32.15	-1.15	5	1885
10:50:42	32.15	32.20	32.15	-1.15	2	1880
10:50:35	32.15	32.20	32.15	-1.15	1	1878
10:49:53	32.15	32.20	32.15	-1.15	1	1877
10:49:49	32.15	32.20	32.20	-1.10	1	1876
10:49:47	32.15	32.20	32.15	-1.15	2	1875
10:49:40	32.15	32.20	32.15	-1.15	1	1873
10:49:39	32.10	32.15	32.15	-1.15	2	1872
10:49:39	32.10	32.15	32.10	-1.20	15	1870
10:49:33	32.15	32.20	32.10	-1.20	3	1855
10:49:33	32.15	32.20	32.15	-1.15	1	1852
10:49:20	32.15	32.20	32.15	-1.15	2	1851
10:49:11	32.15	32.20	32.15	-1.15	1	1849
10:49:04	32.15	32.20	32.15	-1.15	1	1848
10:48:56	32.20	32.25	32.20	-1.10	8	1847
10:48:41	32.20	32.25	32.20	-1.10	2	1839
10:48:37	32.20	32.25	32.20	-1.10	7	1837
10:48:18	32.25	32.30	32.25	-1.05	1	1830
10:48:11	32.25	32.30	32.25	-1.05	1	1829
10:48:04	32.20	32.25	32.25	-1.05	3	1828
10:47:56	32.20	32.25	32.20	-1.10	1	1825
10:47:50	32.20	32.25	32.25	-1.05	1	1824
10:47:40	32.25	32.30	32.25	-1.05	1	1823
10:47:36	32.25	32.30	32.25	-1.05	3	1822
10:47:27	32.25	32.30	32.25	-1.05	5	1819
10:47:17	32.25	32.30	32.25	-1.05	1	1814
10:46:27	32.30	32.35	32.30	-1.00	6	1813
10:46:21	32.30	32.35	32.30	-1.00	1	1807
10:46:10	32.30	32.35	32.30	-1.00	1	1806
10:46:10	32.30	32.35	32.30	-1.00	1	1805
10:46:07	32.30	32.35	32.30	-1.00	1	1804
10:46:05	32.30	32.35	32.30	-1.00	1	1803
10:46:04	32.30	32.35	32.30	-1.00	2	1802
10:46:03	32.30	32.35	32.30	-1.00	5	1800
10:46:00	32.30	32.35	32.30	-1.00	1	1795
10:45:56	32.30	32.40	32.30	-1.00	13	1794
10:45:55	32.35	32.40	32.35	-0.95	20	1781
10:45:30	32.40	32.45	32.40	-0.90	18	1761
10:45:30	32.40	32.45	32.40	-0.90	1	1743
10:44:48	32.40	32.45	32.40	-0.90	1	1742
10:44:47	32.40	32.45	32.40	-0.90	1	1741
10:43:38	32.40	32.45	32.45	-0.85	1	1740
10:43:30	32.40	32.45	32.45	-0.85	1	1739
10:43:17	32.40	32.45	32.45	-0.85	5	1738
10:42:52	32.40	32.45	32.40	-0.90	1	1733
10:42:14	32.35	32.40	32.40	-0.90	21	1732
10:42:14	32.35	32.40	32.40	-0.90	2	1711
10:42:08	32.35	32.40	32.35	-0.95	8	1709
10:42:06	32.35	32.40	32.35	-0.95	2	1701
10:41:53	32.30	32.35	32.35	-0.95	1	1699
10:41:53	32.35	32.40	32.35	-0.95	7	1698
10:41:45	32.35	32.40	32.35	-0.95	4	1691
10:41:35	32.35	32.40	32.35	-0.95	2	1687
10:41:31	32.35	32.40	32.40	-0.90	1	1685
10:41:17	32.40	32.45	32.40	-0.90	2	1684
10:41:13	32.40	32.45	32.40	-0.90	1	1682
10:41:03	32.40	32.45	32.40	-0.90	25	1681
10:40:16	32.40	32.45	32.45	-0.85	1	1656
10:39:46	32.45	32.50	32.45	-0.85	4	1655
10:39:38	32.45	32.50	32.45	-0.85	2	1651
10:38:51	32.45	32.50	32.50	-0.80	1	1649
10:38:45	32.45	32.50	32.45	-0.85	2	1648
10:38:10	32.45	32.50	32.50	-0.80	1	1646
10:38:03	32.50	32.55	32.50	-0.80	1	1645
10:38:03	32.50	32.55	32.50	-0.80	23	1644
10:37:26	32.50	32.55	32.50	-0.80	5	1621
10:36:37	32.50	32.55	32.50	-0.80	2	1616
10:36:30	32.50	32.55	32.50	-0.80	1	1614
10:36:29	32.50	32.55	32.50	-0.80	2	1613
10:36:26	32.50	32.55	32.50	-0.80	20	1611
10:36:23	32.50	32.55	32.50	-0.80	3	1591
10:36:13	32.50	32.55	32.55	-0.75	1	1588
10:36:07	32.55	32.60	32.55	-0.75	46	1587
10:35:24	32.55	32.60	32.55	-0.75	3	1541
10:33:56	32.60	32.65	32.60	-0.70	1	1538
10:33:56	32.60	32.65	32.60	-0.70	1	1537
10:33:56	32.60	32.65	32.60	-0.70	1	1536
10:33:56	32.60	32.65	32.60	-0.70	10	1535
10:33:56	32.60	32.65	32.60	-0.70	20	1525
10:33:37	32.60	32.65	32.65	-0.65	1	1505
10:33:26	32.60	32.65	32.60	-0.70	3	1504
10:33:26	32.60	32.65	32.65	-0.65	5	1501
10:33:10	32.60	32.65	32.60	-0.70	1	1496
10:32:43	32.60	32.65	32.60	-0.70	2	1495
10:32:36	32.60	32.65	32.60	-0.70	2	1493
10:32:32	32.60	32.65	32.60	-0.70	2	1491
10:32:23	32.60	32.65	32.65	-0.65	1	1489
10:32:14	32.60	32.65	32.60	-0.70	1	1488
10:32:13	32.65	32.70	32.65	-0.65	2	1487
10:32:11	32.65	32.70	32.65	-0.65	2	1485
10:31:59	32.65	32.70	32.65	-0.65	1	1483
10:31:56	32.65	32.70	32.65	-0.65	1	1482
10:31:52	32.65	32.70	32.65	-0.65	1	1481
10:31:52	32.65	32.70	32.65	-0.65	2	1480
10:31:38	32.65	32.70	32.65	-0.65	3	1478
10:31:30	32.65	32.70	32.65	-0.65	1	1475
10:31:29	32.65	32.70	32.65	-0.65	4	1474
10:31:20	32.65	32.70	32.65	-0.65	1	1470
10:31:17	32.65	32.70	32.65	-0.65	3	1469
10:31:11	32.65	32.70	32.65	-0.65	1	1466
10:31:11	32.65	32.70	32.65	-0.65	3	1465
10:31:11	32.65	32.70	32.65	-0.65	2	1462
10:31:11	32.65	32.70	32.65	-0.65	14	1460
10:31:11	32.65	32.70	32.65	-0.65	18	1446
10:31:11	32.65	32.70	32.65	-0.65	10	1428
10:31:07	32.65	32.70	32.65	-0.65	1	1418
10:30:35	32.65	32.70	32.65	-0.65	1	1417
10:29:40	32.65	32.70	32.65	-0.65	4	1416
10:29:40	32.65	32.70	32.65	-0.65	8	1412
10:29:26	32.65	32.70	32.65	-0.65	3	1404
10:29:00	32.65	32.75	32.65	-0.65	1	1401
10:28:48	32.65	32.70	32.70	-0.60	1	1400
10:28:48	32.70	32.75	32.70	-0.60	1	1399
10:28:41	32.65	32.75	32.65	-0.65	1	1398
10:28:36	32.65	32.70	32.70	-0.60	1	1397
10:28:36	32.65	32.70	32.70	-0.60	1	1396
10:28:18	32.65	32.70	32.70	-0.60	8	1395
10:28:18	32.65	32.70	32.70	-0.60	1	1387
10:28:15	32.70	32.75	32.70	-0.60	1	1386
10:28:10	32.65	32.70	32.70	-0.60	6	1385
10:28:09	32.70	32.75	32.70	-0.60	2	1379
10:27:55	32.70	32.75	32.70	-0.60	1	1377
10:27:31	32.70	32.75	32.70	-0.60	3	1376
10:27:31	32.70	32.75	32.70	-0.60	4	1373
10:27:28	32.70	32.75	32.70	-0.60	2	1369
10:27:27	32.70	32.75	32.70	-0.60	1	1367
10:27:20	32.70	32.75	32.70	-0.60	2	1366
10:26:58	32.70	32.75	32.70	-0.60	18	1364
10:26:14	32.70	32.75	32.75	-0.55	1	1346
10:26:14	32.70	32.75	32.70	-0.60	2	1345
10:25:53	32.70	32.75	32.75	-0.55	5	1343
10:25:47	32.70	32.75	32.70	-0.60	1	1338
10:25:01	32.70	32.75	32.70	-0.60	8	1337
10:24:55	32.70	32.75	32.70	-0.60	1	1329
10:24:49	32.70	32.75	32.70	-0.60	1	1328
10:24:07	32.70	32.75	32.70	-0.60	1	1327
10:23:52	32.70	32.75	32.70	-0.60	1	1326
10:23:31	32.70	32.75	32.70	-0.60	1	1325
10:23:28	32.70	32.75	32.70	-0.60	3	1324
10:23:10	32.70	32.75	32.75	-0.55	4	1321
10:23:07	32.70	32.75	32.70	-0.60	2	1317
10:22:52	32.70	32.75	32.75	-0.55	3	1315
10:22:35	32.75	32.80	32.75	-0.55	2	1312
10:22:26	32.75	32.80	32.75	-0.55	1	1310
10:22:20	32.70	32.80	32.70	-0.60	20	1309
10:22:11	32.70	32.75	32.75	-0.55	6	1289
10:22:11	32.70	32.75	32.70	-0.60	2	1283
10:21:32	32.70	32.75	32.75	-0.55	4	1281
10:21:32	32.70	32.75	32.75	-0.55	1	1277
10:21:04	32.70	32.75	32.75	-0.55	1	1276
10:21:04	32.70	32.75	32.70	-0.60	6	1275
10:21:03	32.70	32.75	32.75	-0.55	6	1269
10:20:47	32.70	32.80	32.70	-0.60	6	1263
10:20:47	32.75	32.80	32.70	-0.60	37	1257
10:20:47	32.75	32.80	32.75	-0.55	8	1220
10:20:19	32.75	32.80	32.75	-0.55	2	1212
10:20:09	32.75	32.80	32.75	-0.55	3	1210
10:20:07	32.75	32.80	32.75	-0.55	1	1207
10:20:05	32.75	32.80	32.75	-0.55	1	1206
10:20:04	32.75	32.80	32.75	-0.55	1	1205
10:20:02	32.75	32.80	32.75	-0.55	1	1204
10:19:59	32.75	32.80	32.75	-0.55	13	1203
10:19:11	32.75	32.80	32.75	-0.55	2	1190
10:18:37	32.75	32.85	32.75	-0.55	5	1188
10:18:33	32.75	32.85	32.85	-0.45	1	1183
10:18:22	32.75	32.80	32.80	-0.50	10	1182
10:17:54	32.70	32.80	32.70	-0.60	1	1172
10:17:36	32.70	32.80	32.70	-0.60	3	1171
10:17:34	32.70	32.75	32.75	-0.55	1	1168
10:17:34	32.70	32.75	32.75	-0.55	1	1167
10:16:54	32.70	32.75	32.75	-0.55	2	1166
10:16:48	32.70	32.75	32.75	-0.55	2	1164
10:16:26	32.70	32.75	32.75	-0.55	1	1162
10:16:26	32.75	32.80	32.75	-0.55	3	1161
10:16:06	32.75	32.80	32.75	-0.55	1	1158
10:15:50	32.75	32.80	32.75	-0.55	1	1157
10:15:16	32.70	32.80	32.70	-0.60	1	1156
10:15:07	32.70	32.80	32.70	-0.60	1	1155
10:15:05	32.70	32.80	32.70	-0.60	6	1154
10:14:52	32.70	32.80	32.70	-0.60	6	1148
10:13:50	32.75	32.85	32.75	-0.55	23	1142
10:13:50	32.75	32.85	32.75	-0.55	35	1119
10:13:49	32.75	32.85	32.75	-0.55	1	1084
10:13:49	32.75	32.85	32.75	-0.55	3	1083
10:13:49	32.80	32.85	32.80	-0.50	1	1080
10:13:49	32.80	32.85	32.80	-0.50	1	1079
10:13:41	32.80	32.85	32.80	-0.50	2	1078
10:13:39	32.80	32.85	32.80	-0.50	1	1076
10:13:39	32.80	32.85	32.80	-0.50	3	1075
10:13:38	32.80	32.85	32.80	-0.50	6	1072
10:13:08	32.80	32.85	32.80	-0.50	10	1066
10:12:37	32.80	32.85	32.80	-0.50	1	1056
10:11:14	32.80	32.85	32.80	-0.50	1	1055
10:11:12	32.80	32.85	32.80	-0.50	4	1054
10:11:12	32.80	32.85	32.80	-0.50	1	1050
10:10:48	32.80	32.85	32.80	-0.50	1	1049
10:10:36	32.80	32.85	32.85	-0.45	1	1048
10:10:28	32.80	32.85	32.85	-0.45	10	1047
10:10:25	32.80	32.85	32.85	-0.45	5	1037
10:09:33	32.80	32.85	32.85	-0.45	1	1032
10:09:27	32.80	32.85	32.80	-0.50	1	1031
10:08:08	32.80	32.90	32.80	-0.50	10	1030
10:07:51	32.80	32.85	32.85	-0.45	1	1020
10:06:41	32.75	32.80	32.80	-0.50	1	1019
10:06:11	32.75	32.80	32.75	-0.55	1	1018
10:04:44	32.80	32.85	32.80	-0.50	11	1017
10:04:44	32.80	32.90	32.80	-0.50	6	1006
10:02:23	32.80	32.90	32.80	-0.50	10	1000
10:02:15	32.80	32.90	32.80	-0.50	2	990
10:01:26	32.80	32.90	32.80	-0.50	5	988
10:01:14	32.80	32.90	32.80	-0.50	1	983
10:01:12	32.80	32.85	32.85	-0.45	5	982
10:00:48	32.75	32.80	32.85	-0.45	4	977
10:00:48	32.75	32.80	32.80	-0.50	1	973
10:00:32	32.75	32.85	32.75	-0.55	1	972
10:00:16	32.75	32.85	32.75	-0.55	1	971
10:00:11	32.75	32.85	32.75	-0.55	1	970
09:59:27	32.75	32.80	32.75	-0.55	1	969
09:59:07	32.75	32.80	32.75	-0.55	5	968
09:58:58	32.80	32.85	32.80	-0.50	2	963
09:58:58	32.75	32.80	32.80	-0.50	3	961
09:58:47	32.75	32.80	32.80	-0.50	1	958
09:58:40	32.80	32.85	32.80	-0.50	1	957
09:57:34	32.70	32.80	32.80	-0.50	5	956
09:57:25	32.75	32.80	32.75	-0.55	4	951
09:57:22	32.70	32.75	32.70	-0.60	2	947
09:57:00	32.70	32.80	32.70	-0.60	1	945
09:56:52	32.70	32.80	32.70	-0.60	1	944
09:56:39	32.80	32.85	32.70	-0.60	1	943
09:56:39	32.80	32.85	32.75	-0.55	4	942
09:56:39	32.80	32.85	32.80	-0.50	5	938
09:55:53	32.70	32.80	32.80	-0.50	2	933
09:55:52	32.70	32.75	32.75	-0.55	1	931
09:55:49	32.75	32.80	32.75	-0.55	4	930
09:55:41	32.75	32.80	32.75	-0.55	1	926
09:55:36	32.75	32.80	32.75	-0.55	2	925
09:55:14	32.75	32.80	32.75	-0.55	1	923
09:55:12	32.75	32.80	32.75	-0.55	1	922
09:55:06	32.75	32.80	32.75	-0.55	1	921
09:54:58	32.75	32.80	32.75	-0.55	1	920
09:54:55	32.75	32.80	32.75	-0.55	1	919
09:54:18	32.75	32.80	32.75	-0.55	8	918
09:54:11	32.80	32.85	32.75	-0.55	28	910
09:54:11	32.80	32.85	32.80	-0.50	72	882
09:54:09	32.80	32.85	32.80	-0.50	2	810
09:54:04	32.80	32.85	32.85	-0.45	5	808
09:53:36	32.80	32.85	32.80	-0.50	2	803
09:53:21	32.80	32.85	32.80	-0.50	10	801
09:53:00	32.80	32.85	32.85	-0.45	1	791
09:52:49	32.80	32.85	32.85	-0.45	4	790
09:52:46	32.80	32.85	32.80	-0.50	2	786
09:52:21	32.80	32.85	32.85	-0.45	1	784
09:51:17	32.80	32.85	32.85	-0.45	1	783
09:51:05	32.85	32.90	32.85	-0.45	7	782
09:50:45	32.80	32.90	32.90	-0.40	2	775
09:50:45	32.85	32.90	32.85	-0.45	11	773
09:50:45	32.85	32.90	32.85	-0.45	10	762
09:50:28	32.85	32.90	32.85	-0.45	1	752
09:48:34	32.85	32.90	32.85	-0.45	1	751
09:48:23	32.80	32.85	32.85	-0.45	1	750
09:48:21	32.80	32.85	32.85	-0.45	5	749
09:47:45	32.80	32.85	32.85	-0.45	1	744
09:47:38	32.80	32.85	32.85	-0.45	1	743
09:47:29	32.80	32.85	32.85	-0.45	1	742
09:47:17	32.80	32.85	32.85	-0.45	1	741
09:46:52	32.80	32.85	32.80	-0.50	1	740
09:46:42	32.80	32.85	32.80	-0.50	1	739
09:46:24	32.80	32.85	32.80	-0.50	1	738
09:46:07	32.85	32.90	32.85	-0.45	2	737
09:46:07	32.85	32.90	32.85	-0.45	1	735
09:46:07	32.85	32.90	32.85	-0.45	4	734
09:46:07	32.85	32.90	32.85	-0.45	1	730
09:46:07	32.85	32.90	32.85	-0.45	6	729
09:45:51	32.85	32.90	32.85	-0.45	1	723
09:45:42	32.85	32.90	32.85	-0.45	20	722
09:45:37	32.85	32.90	32.85	-0.45	2	702
09:45:07	32.85	32.90	32.85	-0.45	3	700
09:44:19	32.85	32.90	32.85	-0.45	1	697
09:44:07	32.90	33.00	32.90	-0.40	4	696
09:43:30	32.85	32.90	32.90	-0.40	3	692
09:42:48	32.85	32.90	32.90	-0.40	2	689
09:42:48	32.85	32.90	32.90	-0.40	1	687
09:42:38	32.85	32.90	32.90	-0.40	10	686
09:41:46	32.90	33.00	32.90	-0.40	17	676
09:41:43	32.90	33.00	32.90	-0.40	1	659
09:41:30	32.90	33.00	32.90	-0.40	1	658
09:41:30	32.90	33.00	32.90	-0.40	5	657
09:41:05	32.90	33.00	32.90	-0.40	1	652
09:40:50	32.90	32.95	32.90	-0.40	8	651
09:40:31	32.95	33.00	32.95	-0.35	12	643
09:40:31	32.95	33.00	32.95	-0.35	11	631
09:40:31	32.95	33.00	32.95	-0.35	7	620
09:40:11	32.95	33.00	33.00	-0.30	3	613
09:39:46	32.95	33.00	33.00	-0.30	1	610
09:39:33	32.95	33.00	33.00	-0.30	1	609
09:39:21	32.95	33.00	33.00	-0.30	3	608
09:38:30	32.95	33.00	33.00	-0.30	7	605
09:38:14	32.95	33.00	33.00	-0.30	8	598
09:37:51	32.95	33.00	33.00	-0.30	2	590
09:37:30	32.95	33.00	33.00	-0.30	1	588
09:37:29	32.95	33.00	32.95	-0.35	1	587
09:37:25	32.95	33.00	32.95	-0.35	1	586
09:36:54	33.00	33.05	33.00	-0.30	1	585
09:36:50	33.00	33.05	33.00	-0.30	1	584
09:36:46	33.00	33.05	33.00	-0.30	2	583
09:36:45	33.00	33.05	33.00	-0.30	5	581
09:36:17	33.00	33.05	33.00	-0.30	1	576
09:36:13	33.00	33.05	33.00	-0.30	1	575
09:36:09	33.00	33.05	33.00	-0.30	1	574
09:36:03	33.00	33.05	33.00	-0.30	1	573
09:36:00	33.00	33.05	33.00	-0.30	12	572
09:35:42	33.00	33.05	33.00	-0.30	2	560
09:35:20	33.05	33.10	33.05	-0.25	18	558
09:35:20	33.05	33.10	33.05	-0.25	1	540
09:34:40	33.05	33.10	33.05	-0.25	1	539
09:34:37	33.05	33.15	33.15	-0.15	1	538
09:34:17	33.10	33.15	33.10	-0.20	14	537
09:34:17	33.10	33.15	33.10	-0.20	3	523
09:33:32	33.15	33.20	33.15	-0.15	1	520
09:33:15	33.15	33.20	33.15	-0.15	1	519
09:33:02	33.15	33.20	33.15	-0.15	1	518
09:32:44	33.15	33.20	33.15	-0.15	1	517
09:32:34	33.15	33.20	33.15	-0.15	2	516
09:32:25	33.15	33.20	33.15	-0.15	5	514
09:31:11	33.15	33.20	33.15	-0.15	3	509
09:31:05	33.15	33.20	33.15	-0.15	2	506
09:30:05	33.15	33.20	33.15	-0.15	3	504
09:29:55	33.15	33.20	33.15	-0.15	1	501
09:28:53	33.10	33.15	33.15	-0.15	3	500
09:28:52	33.10	33.15	33.10	-0.20	1	497
09:27:27	33.10	33.15	33.15	-0.15	1	496
09:27:25	33.15	33.20	33.15	-0.15	5	495
09:26:53	33.15	33.20	33.15	-0.15	2	490
09:26:47	33.15	33.20	33.15	-0.15	1	488
09:26:25	33.15	33.20	33.15	-0.15	1	487
09:26:10	33.20	33.25	33.20	-0.10	1	486
09:26:06	33.20	33.25	33.20	-0.10	2	485
09:26:06	33.20	33.25	33.20	-0.10	1	483
09:25:30	33.20	33.30	33.20	-0.10	5	482
09:24:54	33.20	33.25	33.25	-0.05	1	477
09:24:53	33.20	33.25	33.25	-0.05	1	476
09:24:29	33.25	33.30	33.25	-0.05	1	475
09:24:29	33.25	33.30	33.30	0	2	474
09:24:25	33.20	33.25	33.25	-0.05	1	472
09:24:08	33.20	33.25	33.25	-0.05	3	471
09:23:40	33.20	33.25	33.25	-0.05	1	468
09:23:13	33.20	33.25	33.25	-0.05	3	467
09:21:58	33.20	33.25	33.20	-0.10	1	464
09:21:28	33.15	33.30	33.30	0	5	463
09:21:19	33.15	33.20	33.20	-0.10	1	458
09:21:18	33.15	33.20	33.20	-0.10	1	457
09:21:17	33.15	33.20	33.20	-0.10	1	456
09:21:10	33.15	33.20	33.20	-0.10	1	455
09:20:26	33.15	33.20	33.15	-0.15	1	454
09:19:22	33.10	33.15	33.15	-0.15	3	453
09:19:07	33.00	33.05	33.10	-0.20	4	450
09:19:07	33.00	33.05	33.05	-0.25	4	446
09:18:48	32.95	33.00	33.00	-0.30	1	442
09:18:48	32.90	33.00	33.00	-0.30	1	441
09:18:48	32.95	33.00	32.95	-0.35	3	440
09:18:21	32.95	33.00	33.00	-0.30	3	437
09:18:21	32.90	33.00	33.00	-0.30	4	434
09:18:21	32.90	33.00	33.00	-0.30	20	430
09:18:19	32.90	32.95	32.95	-0.35	10	410
09:18:18	32.95	33.00	32.95	-0.35	5	400
09:18:17	32.95	33.00	32.95	-0.35	1	395
09:18:13	32.95	33.00	32.95	-0.35	1	394
09:17:33	32.95	33.00	32.95	-0.35	1	393
09:17:29	32.95	33.00	32.95	-0.35	1	392
09:17:25	32.95	33.00	32.95	-0.35	1	391
09:17:21	32.95	33.00	32.95	-0.35	2	390
09:17:21	32.95	33.00	32.95	-0.35	2	388
09:16:54	32.95	33.00	32.95	-0.35	10	386
09:16:02	32.95	33.00	32.95	-0.35	1	376
09:15:31	32.95	33.00	33.00	-0.30	1	375
09:15:16	32.95	33.00	33.00	-0.30	1	374
09:15:10	32.95	33.00	33.00	-0.30	3	373
09:14:15	32.95	33.00	33.00	-0.30	10	370
09:14:14	32.95	33.00	33.00	-0.30	2	360
09:13:04	32.90	32.95	32.95	-0.35	3	358
09:12:47	32.90	33.00	32.90	-0.40	1	355
09:12:41	32.90	32.95	32.95	-0.35	3	354
09:12:41	32.95	33.00	32.95	-0.35	2	351
09:12:40	32.95	33.00	32.95	-0.35	2	349
09:12:24	32.95	33.00	32.95	-0.35	10	347
09:12:02	32.95	33.00	32.95	-0.35	1	337
09:12:00	32.95	33.00	32.95	-0.35	1	336
09:10:55	33.00	33.05	32.95	-0.35	4	335
09:10:55	33.00	33.05	33.00	-0.30	6	331
09:10:16	33.00	33.05	33.00	-0.30	4	325
09:09:00	32.95	33.00	33.00	-0.30	1	321
09:09:00	32.95	33.00	33.00	-0.30	1	320
09:08:35	32.95	33.00	33.00	-0.30	13	319
09:08:35	32.90	33.00	33.00	-0.30	14	306
09:08:33	32.90	32.95	32.95	-0.35	11	292
09:07:58	32.90	32.95	32.90	-0.40	2	281
09:07:44	32.90	32.95	32.90	-0.40	3	279
09:07:18	32.90	32.95	32.90	-0.40	2	276
09:06:44	32.85	32.90	32.90	-0.40	3	274
09:06:41	32.85	32.90	32.90	-0.40	1	271
09:06:41	32.90	32.95	32.90	-0.40	2	270
09:06:22	32.90	32.95	32.90	-0.40	1	268
09:06:01	32.90	32.95	32.95	-0.35	1	267
09:06:01	32.90	32.95	32.90	-0.40	1	266
09:05:26	32.95	33.00	32.95	-0.35	3	265
09:05:12	32.95	33.00	33.00	-0.30	1	262
09:05:10	32.95	33.00	33.00	-0.30	5	261
09:05:10	32.90	32.95	32.95	-0.35	31	256
09:05:10	32.85	32.90	32.90	-0.40	1	225
09:05:10	32.90	32.95	32.90	-0.40	2	224
09:05:02	32.85	32.95	32.95	-0.35	2	222
09:05:00	32.90	32.95	32.90	-0.40	5	220
09:04:54	32.90	32.95	32.90	-0.40	7	215
09:04:43	32.90	32.95	32.95	-0.35	3	208
09:04:43	32.90	32.95	32.90	-0.40	1	205
09:04:31	32.85	32.90	32.90	-0.40	6	204
09:04:30	32.85	32.90	32.90	-0.40	1	198
09:04:30	32.85	32.90	32.85	-0.45	1	197
09:04:25	32.85	32.90	32.90	-0.40	2	196
09:04:24	32.85	32.90	32.90	-0.40	2	194
09:04:18	32.90	32.95	32.90	-0.40	3	192
09:04:00	32.90	32.95	32.95	-0.35	1	189
09:03:55	32.90	32.95	32.95	-0.35	2	188
09:03:31	32.90	32.95	32.95	-0.35	1	186
09:02:58	32.85	33.00	32.85	-0.45	1	185
09:02:50	32.95	33.00	32.95	-0.35	1	184
09:02:34	32.85	32.95	32.95	-0.35	1	183
09:02:30	32.85	32.90	32.90	-0.40	10	182
09:02:30	32.80	32.85	32.85	-0.45	25	172
09:02:30	32.80	32.85	32.85	-0.45	3	147
09:02:28	32.80	32.85	32.80	-0.50	2	144
09:02:24	32.80	32.85	32.80	-0.50	1	142
09:02:16	32.80	32.85	32.80	-0.50	5	141
09:01:42	32.80	32.85	32.80	-0.50	3	136
09:01:11	32.80	32.85	32.80	-0.50	1	133
09:01:11	32.80	32.85	32.80	-0.50	1	132
09:01:03	32.80	32.85	32.80	-0.50	2	131
09:00:54	32.85	32.90	32.85	-0.45	1	129
09:00:48	32.85	32.90	32.85	-0.45	9	128
09:00:48	32.85	32.90	32.85	-0.45	10	119
09:00:48	32.85	32.90	32.85	-0.45	4	109
09:00:48	32.85	32.90	32.85	-0.45	6	105
09:00:39	32.85	32.90	32.85	-0.45	1	99
09:00:36	32.85	32.90	32.85	-0.45	1	98
09:00:33	32.85	32.90	32.85	-0.45	9	97
09:00:30	32.90	32.95	32.90	-0.40	5	88
09:00:27	32.90	32.95	32.90	-0.40	2	83
09:00:14	32.90	32.95	32.95	-0.35	9	81
09:00:14	--	--	32.95	-0.35	72	72

　

其他人也逛...

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

4月揪愛儲值-儲值3, 500元送35加碼金

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

青森農協青連希望蘋果汁 (1Lx6入)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

AirPods 3 with Lightning Charging Case

大潤發5000元即享券(餘額型)

PChome 購物儲值25, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

MyCard 2000點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值30, 000元

PChome 購物儲值50, 000元

全家1000元虛擬禮物卡

外資賣超857億累計連8賣提款晶...

群創首季每股損失0.45元估第2...

我的自選股

即時重大訊息

‧李詩欽：2028年ICT產值3/4來自...
‧台股跌逾700點新台幣盤中重貶1...
‧NET ZERO DAY秀技術工研院：淨...

加密貨幣

比特幣BTC	64432.27	919.52	1.45%
以太幣ETH	3080.75	14.72	0.48%
瑞波幣XRP	0.498362	0.00	-0.92%
比特幣現金BCH	478.87	-4.44	-0.92%
萊特幣LTC	81.66	0.86	1.07%
卡達幣ADA	0.472113	0.01	3.05%
波場幣TRX	0.110348	0.00	0.93%
恆星幣XLM	0.112643	0.00	1.93%

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。