最新中國汽車工業轉型考驗大專家：價格戰剛開始熱門[公告] 世紀:公告113年第一季合併財務報告董事會召開日期

更新報價

富華新 (3056) 建材營造上市

31.05 ▲+0.45 +1.47% 1.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	4,455	31.05	34	31.15	45	30.80	31.70	30.75	30.60

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	31.05	31.15	31.05	+0.45	7	4455
13:30:00	31.05	31.15	31.05	+0.45	108	4448
13:24:57	31.10	31.15	31.15	+0.55	1	4340
13:24:39	31.10	31.15	31.10	+0.50	1	4339
13:24:30	31.10	31.15	31.10	+0.50	1	4338
13:24:15	31.10	31.15	31.15	+0.55	1	4337
13:24:01	31.15	31.20	31.15	+0.55	1	4336
13:23:55	31.15	31.20	31.15	+0.55	1	4335
13:23:39	31.15	31.20	31.15	+0.55	1	4334
13:23:00	31.15	31.20	31.20	+0.60	1	4333
13:22:51	31.15	31.20	31.15	+0.55	1	4332
13:22:25	31.15	31.20	31.15	+0.55	1	4331
13:22:23	31.15	31.20	31.15	+0.55	1	4330
13:21:57	31.15	31.20	31.15	+0.55	3	4329
13:21:56	31.15	31.20	31.15	+0.55	1	4326
13:21:50	31.15	31.20	31.15	+0.55	1	4325
13:21:44	31.15	31.20	31.15	+0.55	1	4324
13:21:30	31.15	31.20	31.15	+0.55	14	4323
13:20:11	31.15	31.20	31.20	+0.60	1	4309
13:20:08	31.15	31.20	31.20	+0.60	2	4308
13:19:09	31.15	31.20	31.15	+0.55	1	4306
13:18:42	31.15	31.20	31.15	+0.55	3	4305
13:16:46	31.10	31.15	31.15	+0.55	10	4302
13:16:45	31.10	31.15	31.10	+0.50	3	4292
13:16:31	31.10	31.15	31.10	+0.50	1	4289
13:16:31	31.10	31.15	31.10	+0.50	3	4288
13:16:31	31.10	31.15	31.10	+0.50	14	4285
13:16:21	31.10	31.15	31.10	+0.50	2	4271
13:15:04	31.10	31.15	31.10	+0.50	1	4269
13:15:03	31.10	31.15	31.15	+0.55	2	4268
13:15:03	31.10	31.15	31.15	+0.55	12	4266
13:14:36	31.10	31.15	31.10	+0.50	1	4254
13:14:15	31.10	31.15	31.10	+0.50	2	4253
13:13:50	31.10	31.15	31.10	+0.50	1	4251
13:13:40	31.10	31.15	31.10	+0.50	1	4250
13:13:32	31.10	31.15	31.10	+0.50	1	4249
13:12:35	31.10	31.15	31.10	+0.50	5	4248
13:11:25	31.10	31.15	31.10	+0.50	2	4243
13:11:24	31.10	31.15	31.10	+0.50	1	4241
13:10:47	31.10	31.15	31.10	+0.50	3	4240
13:10:18	31.10	31.15	31.10	+0.50	1	4237
13:10:11	31.10	31.15	31.10	+0.50	3	4236
13:10:11	31.10	31.15	31.10	+0.50	3	4233
13:09:43	31.10	31.15	31.10	+0.50	7	4230
13:09:36	31.10	31.15	31.10	+0.50	1	4223
13:08:51	31.10	31.15	31.10	+0.50	2	4222
13:08:35	31.15	31.20	31.15	+0.55	1	4220
13:08:34	31.15	31.20	31.15	+0.55	2	4219
13:08:18	31.15	31.20	31.15	+0.55	1	4217
13:08:04	31.15	31.20	31.15	+0.55	1	4216
13:08:02	31.15	31.20	31.15	+0.55	2	4215
13:07:48	31.15	31.20	31.15	+0.55	8	4213
13:07:48	31.15	31.20	31.15	+0.55	1	4205
13:07:11	31.15	31.20	31.15	+0.55	1	4204
13:07:05	31.15	31.20	31.15	+0.55	6	4203
13:06:18	31.15	31.20	31.15	+0.55	3	4197
13:05:37	31.15	31.20	31.15	+0.55	3	4194
13:03:37	31.15	31.20	31.20	+0.60	1	4191
13:01:24	31.10	31.20	31.20	+0.60	1	4190
13:01:23	31.10	31.20	31.20	+0.60	1	4189
13:01:05	31.10	31.15	31.15	+0.55	10	4188
13:01:05	31.10	31.15	31.15	+0.55	1	4178
13:01:04	31.10	31.15	31.15	+0.55	1	4177
13:01:02	31.10	31.15	31.15	+0.55	1	4176
13:00:49	31.10	31.15	31.15	+0.55	1	4175
12:59:49	31.10	31.15	31.15	+0.55	5	4174
12:59:39	31.10	31.15	31.15	+0.55	2	4169
12:59:12	31.10	31.15	31.15	+0.55	1	4167
12:59:12	31.15	31.20	31.15	+0.55	1	4166
12:59:09	31.15	31.20	31.15	+0.55	6	4165
12:58:31	31.15	31.20	31.15	+0.55	3	4159
12:58:19	31.15	31.20	31.15	+0.55	1	4156
12:56:48	31.15	31.20	31.15	+0.55	1	4155
12:55:00	31.20	31.25	31.20	+0.60	1	4154
12:54:46	31.15	31.20	31.20	+0.60	4	4153
12:52:18	31.15	31.20	31.20	+0.60	5	4149
12:50:39	31.15	31.20	31.20	+0.60	1	4144
12:50:21	31.15	31.20	31.20	+0.60	3	4143
12:49:13	31.20	31.25	31.20	+0.60	5	4140
12:49:07	31.20	31.25	31.20	+0.60	2	4135
12:49:07	31.20	31.25	31.20	+0.60	1	4133
12:48:41	31.20	31.25	31.20	+0.60	1	4132
12:48:40	31.20	31.25	31.25	+0.65	1	4131
12:48:34	31.15	31.20	31.20	+0.60	13	4130
12:47:54	31.15	31.20	31.15	+0.55	1	4117
12:47:54	31.15	31.20	31.15	+0.55	5	4116
12:47:26	31.15	31.20	31.15	+0.55	1	4111
12:47:14	31.15	31.20	31.15	+0.55	3	4110
12:45:05	31.15	31.20	31.15	+0.55	5	4107
12:45:04	31.15	31.20	31.15	+0.55	15	4102
12:44:36	31.15	31.20	31.15	+0.55	10	4087
12:44:19	31.15	31.20	31.20	+0.60	1	4077
12:44:10	31.15	31.20	31.20	+0.60	1	4076
12:43:58	31.15	31.20	31.15	+0.55	5	4075
12:43:03	31.20	31.25	31.20	+0.60	12	4070
12:43:03	31.20	31.25	31.20	+0.60	13	4058
12:42:41	31.20	31.25	31.20	+0.60	6	4045
12:42:41	31.20	31.25	31.20	+0.60	1	4039
12:41:25	31.20	31.25	31.25	+0.65	1	4038
12:41:17	31.20	31.25	31.25	+0.65	1	4037
12:40:25	31.20	31.25	31.25	+0.65	2	4036
12:40:25	31.20	31.25	31.25	+0.65	2	4034
12:39:44	31.20	31.25	31.25	+0.65	1	4032
12:36:31	31.20	31.25	31.25	+0.65	1	4031
12:35:30	31.20	31.25	31.25	+0.65	1	4030
12:33:39	31.25	31.30	31.25	+0.65	1	4029
12:33:11	31.25	31.30	31.25	+0.65	4	4028
12:32:43	31.25	31.30	31.25	+0.65	5	4024
12:32:11	31.25	31.30	31.25	+0.65	2	4019
12:32:04	31.25	31.30	31.30	+0.70	1	4017
12:31:26	31.25	31.30	31.30	+0.70	1	4016
12:31:17	31.25	31.30	31.30	+0.70	5	4015
12:29:44	31.25	31.30	31.25	+0.65	1	4010
12:29:09	31.20	31.25	31.25	+0.65	1	4009
12:28:53	31.20	31.25	31.25	+0.65	1	4008
12:28:46	31.20	31.25	31.25	+0.65	5	4007
12:28:34	31.20	31.25	31.25	+0.65	1	4002
12:28:20	31.20	31.25	31.25	+0.65	1	4001
12:28:14	31.20	31.25	31.20	+0.60	1	4000
12:28:07	31.20	31.25	31.20	+0.60	2	3999
12:27:39	31.20	31.25	31.20	+0.60	1	3997
12:27:10	31.20	31.30	31.20	+0.60	3	3996
12:27:10	31.20	31.30	31.20	+0.60	2	3993
12:27:10	31.25	31.30	31.25	+0.65	5	3991
12:27:10	31.25	31.30	31.25	+0.65	15	3986
12:27:10	31.25	31.30	31.25	+0.65	1	3971
12:26:10	31.25	31.30	31.30	+0.70	1	3970
12:25:46	31.25	31.30	31.30	+0.70	1	3969
12:25:01	31.25	31.30	31.30	+0.70	1	3968
12:23:36	31.25	31.30	31.25	+0.65	4	3967
12:23:34	31.25	31.30	31.30	+0.70	6	3963
12:20:47	31.25	31.30	31.30	+0.70	2	3957
12:20:37	31.25	31.30	31.30	+0.70	1	3955
12:20:31	31.25	31.30	31.25	+0.65	2	3954
12:20:19	31.25	31.30	31.25	+0.65	1	3952
12:17:57	31.25	31.30	31.25	+0.65	1	3951
12:17:11	31.25	31.30	31.30	+0.70	1	3950
12:17:07	31.25	31.30	31.30	+0.70	1	3949
12:17:02	31.25	31.30	31.30	+0.70	1	3948
12:16:02	31.25	31.30	31.25	+0.65	2	3947
12:15:38	31.25	31.30	31.25	+0.65	1	3945
12:15:35	31.25	31.30	31.30	+0.70	15	3944
12:14:38	31.20	31.25	31.25	+0.65	1	3929
12:14:13	31.20	31.25	31.25	+0.65	1	3928
12:14:13	31.20	31.25	31.25	+0.65	1	3927
12:14:13	31.20	31.25	31.25	+0.65	5	3926
12:13:27	31.20	31.25	31.25	+0.65	1	3921
12:13:13	31.20	31.25	31.25	+0.65	1	3920
12:11:20	31.20	31.30	31.20	+0.60	11	3919
12:08:50	31.25	31.30	31.25	+0.65	4	3908
12:08:50	31.25	31.30	31.25	+0.65	2	3904
12:08:50	31.25	31.30	31.25	+0.65	3	3902
12:08:50	31.25	31.30	31.25	+0.65	24	3899
12:06:39	31.25	31.30	31.30	+0.70	1	3875
12:06:24	31.25	31.30	31.30	+0.70	1	3874
12:06:24	31.25	31.30	31.25	+0.65	1	3873
12:02:55	31.25	31.30	31.25	+0.65	2	3872
12:02:24	31.25	31.30	31.30	+0.70	1	3870
12:02:01	31.25	31.30	31.25	+0.65	2	3869
12:01:51	31.20	31.25	31.25	+0.65	28	3867
12:01:41	31.20	31.25	31.25	+0.65	1	3839
12:00:57	31.20	31.25	31.25	+0.65	10	3838
12:00:32	31.20	31.25	31.20	+0.60	1	3828
12:00:15	31.20	31.25	31.20	+0.60	3	3827
11:58:27	31.15	31.20	31.20	+0.60	20	3824
11:57:20	31.15	31.20	31.15	+0.55	1	3804
11:56:40	31.15	31.20	31.15	+0.55	8	3803
11:56:27	31.15	31.20	31.15	+0.55	1	3795
11:56:16	31.20	31.25	31.20	+0.60	1	3794
11:56:01	31.20	31.25	31.20	+0.60	2	3793
11:54:35	31.20	31.25	31.20	+0.60	1	3791
11:54:13	31.20	31.25	31.20	+0.60	1	3790
11:51:40	31.20	31.25	31.20	+0.60	1	3789
11:50:48	31.20	31.25	31.20	+0.60	3	3788
11:50:02	31.20	31.25	31.20	+0.60	1	3785
11:49:56	31.20	31.25	31.20	+0.60	1	3784
11:46:03	31.20	31.25	31.20	+0.60	3	3783
11:45:52	31.20	31.25	31.20	+0.60	1	3780
11:44:40	31.20	31.25	31.20	+0.60	1	3779
11:44:00	31.20	31.25	31.25	+0.65	1	3778
11:43:57	31.20	31.25	31.25	+0.65	1	3777
11:43:56	31.15	31.20	31.20	+0.60	1	3776
11:43:54	31.15	31.20	31.20	+0.60	1	3775
11:43:50	31.15	31.20	31.20	+0.60	1	3774
11:43:44	31.15	31.20	31.20	+0.60	1	3773
11:43:40	31.15	31.20	31.20	+0.60	1	3772
11:42:31	31.15	31.20	31.20	+0.60	1	3771
11:42:05	31.15	31.20	31.20	+0.60	1	3770
11:41:41	31.20	31.25	31.20	+0.60	8	3769
11:40:43	31.20	31.25	31.20	+0.60	3	3761
11:40:42	31.20	31.25	31.25	+0.65	1	3758
11:39:29	31.20	31.25	31.25	+0.65	1	3757
11:39:16	31.20	31.25	31.20	+0.60	1	3756
11:39:02	31.20	31.25	31.20	+0.60	1	3755
11:38:29	31.20	31.25	31.20	+0.60	1	3754
11:38:27	31.20	31.25	31.20	+0.60	1	3753
11:38:01	31.20	31.25	31.20	+0.60	18	3752
11:37:49	31.20	31.25	31.20	+0.60	1	3734
11:36:22	31.20	31.25	31.20	+0.60	3	3733
11:35:49	31.20	31.25	31.20	+0.60	2	3730
11:35:24	31.20	31.25	31.20	+0.60	10	3728
11:35:00	31.20	31.25	31.25	+0.65	1	3718
11:34:34	31.20	31.25	31.20	+0.60	5	3717
11:32:57	31.25	31.30	31.25	+0.65	4	3712
11:32:57	31.25	31.30	31.25	+0.65	24	3708
11:32:57	31.25	31.30	31.25	+0.65	1	3684
11:28:48	31.25	31.30	31.30	+0.70	1	3683
11:28:36	31.25	31.30	31.30	+0.70	4	3682
11:28:05	31.30	31.35	31.30	+0.70	1	3678
11:27:57	31.30	31.35	31.30	+0.70	1	3677
11:26:51	31.30	31.35	31.30	+0.70	1	3676
11:26:51	31.30	31.35	31.30	+0.70	5	3675
11:26:07	31.30	31.35	31.30	+0.70	1	3670
11:23:52	31.30	31.35	31.30	+0.70	1	3669
11:23:01	31.30	31.35	31.30	+0.70	5	3668
11:22:43	31.30	31.35	31.30	+0.70	5	3663
11:21:17	31.30	31.35	31.30	+0.70	1	3658
11:20:51	31.30	31.35	31.30	+0.70	1	3657
11:20:45	31.30	31.35	31.30	+0.70	2	3656
11:20:16	31.35	31.40	31.35	+0.75	6	3654
11:20:07	31.35	31.40	31.35	+0.75	1	3648
11:19:57	31.40	31.45	31.40	+0.80	1	3647
11:19:43	31.40	31.45	31.40	+0.80	18	3646
11:16:30	31.45	31.50	31.45	+0.85	6	3628
11:16:28	31.45	31.50	31.45	+0.85	4	3622
11:16:28	31.45	31.50	31.45	+0.85	2	3618
11:16:28	31.45	31.50	31.45	+0.85	24	3616
11:15:08	31.45	31.50	31.50	+0.90	3	3592
11:14:59	31.45	31.50	31.50	+0.90	1	3589
11:14:45	31.45	31.50	31.45	+0.85	1	3588
11:14:41	31.40	31.45	31.45	+0.85	10	3587
11:14:14	31.40	31.45	31.45	+0.85	2	3577
11:13:42	31.40	31.45	31.45	+0.85	4	3575
11:11:51	31.40	31.45	31.45	+0.85	2	3571
11:11:14	31.40	31.45	31.45	+0.85	1	3569
11:10:36	31.40	31.45	31.45	+0.85	1	3568
11:10:35	31.40	31.45	31.45	+0.85	1	3567
11:10:35	31.40	31.45	31.45	+0.85	20	3566
11:10:04	31.40	31.45	31.40	+0.80	1	3546
11:09:30	31.40	31.45	31.40	+0.80	1	3545
11:09:17	31.40	31.45	31.40	+0.80	1	3544
11:08:58	31.40	31.45	31.40	+0.80	2	3543
11:06:20	31.40	31.45	31.40	+0.80	1	3541
11:06:11	31.40	31.45	31.40	+0.80	1	3540
11:05:53	31.35	31.40	31.40	+0.80	1	3539
11:05:47	31.35	31.40	31.40	+0.80	1	3538
11:05:14	31.35	31.40	31.40	+0.80	5	3537
11:04:45	31.40	31.45	31.40	+0.80	2	3532
11:04:05	31.30	31.40	31.40	+0.80	18	3530
11:03:56	31.25	31.35	31.35	+0.75	18	3512
11:03:56	31.25	31.35	31.35	+0.75	1	3494
11:03:56	31.25	31.35	31.35	+0.75	1	3493
11:03:56	31.25	31.35	31.35	+0.75	1	3492
11:03:56	31.25	31.35	31.35	+0.75	17	3491
11:03:56	31.25	31.35	31.35	+0.75	1	3474
11:03:56	31.25	31.30	31.30	+0.70	1	3473
11:03:56	31.25	31.30	31.30	+0.70	2	3472
11:01:50	31.25	31.35	31.25	+0.65	4	3470
11:01:46	31.25	31.35	31.25	+0.65	4	3466
11:01:45	31.25	31.30	31.30	+0.70	3	3462
11:01:45	31.25	31.30	31.30	+0.70	1	3459
11:01:45	31.25	31.30	31.30	+0.70	6	3458
11:01:45	31.25	31.30	31.30	+0.70	5	3452
11:00:38	31.25	31.30	31.25	+0.65	2	3447
11:00:08	31.25	31.30	31.25	+0.65	2	3445
10:59:24	31.20	31.25	31.25	+0.65	5	3443
10:58:58	31.20	31.25	31.25	+0.65	1	3438
10:57:54	31.20	31.25	31.25	+0.65	2	3437
10:55:22	31.25	31.30	31.25	+0.65	1	3435
10:55:07	31.20	31.25	31.25	+0.65	3	3434
10:53:51	31.25	31.30	31.25	+0.65	11	3431
10:53:51	31.25	31.30	31.25	+0.65	13	3420
10:53:33	31.25	31.30	31.25	+0.65	1	3407
10:53:24	31.25	31.30	31.25	+0.65	1	3406
10:53:03	31.25	31.30	31.25	+0.65	5	3405
10:52:28	31.25	31.30	31.25	+0.65	1	3400
10:52:08	31.25	31.30	31.25	+0.65	6	3399
10:52:06	31.25	31.30	31.30	+0.70	1	3393
10:51:34	31.25	31.30	31.25	+0.65	1	3392
10:51:17	31.25	31.30	31.25	+0.65	8	3391
10:51:05	31.25	31.30	31.25	+0.65	2	3383
10:50:14	31.25	31.30	31.25	+0.65	1	3381
10:50:09	31.25	31.30	31.30	+0.70	5	3380
10:48:43	31.25	31.30	31.25	+0.65	2	3375
10:48:18	31.25	31.30	31.25	+0.65	1	3373
10:47:26	31.25	31.30	31.25	+0.65	1	3372
10:47:10	31.25	31.30	31.30	+0.70	1	3371
10:46:38	31.25	31.30	31.25	+0.65	1	3370
10:45:17	31.25	31.30	31.25	+0.65	2	3369
10:44:58	31.25	31.30	31.25	+0.65	1	3367
10:44:38	31.25	31.30	31.25	+0.65	1	3366
10:43:24	31.25	31.30	31.25	+0.65	5	3365
10:43:18	31.25	31.30	31.25	+0.65	1	3360
10:43:11	31.25	31.30	31.30	+0.70	1	3359
10:41:40	31.25	31.30	31.25	+0.65	1	3358
10:41:38	31.25	31.30	31.25	+0.65	1	3357
10:41:31	31.25	31.30	31.25	+0.65	2	3356
10:40:21	31.25	31.30	31.25	+0.65	2	3354
10:39:58	31.25	31.30	31.25	+0.65	1	3352
10:39:51	31.25	31.30	31.30	+0.70	1	3351
10:39:09	31.25	31.30	31.25	+0.65	2	3350
10:37:55	31.25	31.30	31.25	+0.65	2	3348
10:37:55	31.25	31.30	31.25	+0.65	2	3346
10:37:23	31.25	31.30	31.30	+0.70	2	3344
10:35:00	31.25	31.30	31.30	+0.70	1	3342
10:34:39	31.25	31.30	31.30	+0.70	1	3341
10:33:55	31.25	31.30	31.30	+0.70	1	3340
10:33:50	31.25	31.30	31.30	+0.70	1	3339
10:33:46	31.25	31.30	31.25	+0.65	3	3338
10:33:23	31.30	31.35	31.30	+0.70	1	3335
10:33:18	31.30	31.35	31.30	+0.70	1	3334
10:32:03	31.30	31.35	31.30	+0.70	1	3333
10:31:58	31.30	31.35	31.30	+0.70	1	3332
10:31:30	31.30	31.35	31.30	+0.70	1	3331
10:30:48	31.30	31.35	31.30	+0.70	1	3330
10:30:47	31.30	31.35	31.30	+0.70	3	3329
10:30:47	31.30	31.35	31.30	+0.70	1	3326
10:30:39	31.30	31.35	31.30	+0.70	5	3325
10:30:39	31.30	31.35	31.30	+0.70	2	3320
10:30:00	31.30	31.35	31.30	+0.70	1	3318
10:29:18	31.30	31.35	31.30	+0.70	1	3317
10:28:09	31.30	31.35	31.30	+0.70	1	3316
10:27:59	31.30	31.35	31.30	+0.70	1	3315
10:27:38	31.30	31.35	31.30	+0.70	1	3314
10:27:17	31.30	31.35	31.30	+0.70	1	3313
10:27:09	31.30	31.35	31.35	+0.75	2	3312
10:26:55	31.30	31.35	31.30	+0.70	1	3310
10:26:20	31.30	31.35	31.35	+0.75	1	3309
10:26:07	31.30	31.35	31.30	+0.70	1	3308
10:24:25	31.30	31.35	31.30	+0.70	1	3307
10:24:17	31.30	31.35	31.35	+0.75	1	3306
10:24:00	31.30	31.35	31.35	+0.75	1	3305
10:23:58	31.30	31.35	31.30	+0.70	1	3304
10:23:26	31.30	31.35	31.30	+0.70	6	3303
10:22:30	31.30	31.35	31.30	+0.70	1	3297
10:21:22	31.30	31.35	31.30	+0.70	2	3296
10:20:51	31.35	31.40	31.30	+0.70	9	3294
10:20:51	31.35	31.40	31.35	+0.75	1	3285
10:20:33	31.30	31.35	31.35	+0.75	1	3284
10:20:24	31.30	31.35	31.35	+0.75	1	3283
10:20:24	31.30	31.35	31.35	+0.75	1	3282
10:19:42	31.30	31.35	31.35	+0.75	1	3281
10:18:18	31.25	31.30	31.30	+0.70	5	3280
10:17:35	31.25	31.30	31.25	+0.65	5	3275
10:17:21	31.25	31.30	31.30	+0.70	1	3270
10:16:59	31.25	31.30	31.25	+0.65	1	3269
10:16:56	31.25	31.30	31.25	+0.65	1	3268
10:16:31	31.25	31.30	31.30	+0.70	1	3267
10:16:08	31.30	31.40	31.25	+0.65	3	3266
10:16:08	31.30	31.40	31.30	+0.70	17	3263
10:15:39	31.35	31.40	31.35	+0.75	2	3246
10:15:07	31.30	31.35	31.35	+0.75	3	3244
10:14:40	31.30	31.35	31.30	+0.70	2	3241
10:14:34	31.30	31.35	31.30	+0.70	1	3239
10:14:34	31.25	31.30	31.30	+0.70	9	3238
10:14:34	31.25	31.30	31.30	+0.70	20	3229
10:14:12	31.25	31.30	31.25	+0.65	1	3209
10:14:08	31.25	31.30	31.25	+0.65	1	3208
10:13:54	31.25	31.30	31.25	+0.65	6	3207
10:13:53	31.25	31.30	31.25	+0.65	1	3201
10:13:51	31.25	31.30	31.25	+0.65	5	3200
10:13:32	31.25	31.30	31.25	+0.65	5	3195
10:13:23	31.25	31.30	31.25	+0.65	1	3190
10:13:19	31.25	31.30	31.25	+0.65	1	3189
10:13:05	31.25	31.30	31.25	+0.65	1	3188
10:12:57	31.25	31.35	31.25	+0.65	1	3187
10:12:45	31.25	31.40	31.25	+0.65	2	3186
10:12:45	31.25	31.40	31.25	+0.65	5	3184
10:12:37	31.30	31.40	31.30	+0.70	2	3179
10:12:37	31.30	31.40	31.30	+0.70	4	3177
10:12:37	31.30	31.40	31.30	+0.70	4	3173
10:12:37	31.35	31.40	31.30	+0.70	29	3169
10:12:37	31.35	31.40	31.35	+0.75	31	3140
10:11:52	31.40	31.45	31.40	+0.80	1	3109
10:11:50	31.40	31.45	31.40	+0.80	2	3108
10:11:27	31.40	31.45	31.40	+0.80	1	3106
10:11:27	31.40	31.45	31.40	+0.80	1	3105
10:11:27	31.40	31.45	31.40	+0.80	40	3104
10:11:21	31.40	31.45	31.45	+0.85	2	3064
10:11:10	31.40	31.45	31.40	+0.80	1	3062
10:10:36	31.40	31.45	31.40	+0.80	10	3061
10:10:28	31.40	31.45	31.45	+0.85	1	3051
10:10:06	31.45	31.50	31.45	+0.85	2	3050
10:10:05	31.45	31.50	31.45	+0.85	2	3048
10:09:55	31.45	31.50	31.45	+0.85	1	3046
10:09:54	31.45	31.50	31.45	+0.85	1	3045
10:09:45	31.45	31.50	31.45	+0.85	4	3044
10:09:29	31.45	31.50	31.50	+0.90	2	3040
10:09:14	31.50	31.55	31.50	+0.90	2	3038
10:08:52	31.45	31.55	31.45	+0.85	1	3036
10:08:44	31.50	31.55	31.50	+0.90	1	3035
10:08:40	31.50	31.55	31.50	+0.90	1	3034
10:08:30	31.50	31.55	31.50	+0.90	1	3033
10:08:21	31.50	31.55	31.50	+0.90	1	3032
10:08:08	31.50	31.55	31.50	+0.90	4	3031
10:08:00	31.50	31.55	31.50	+0.90	1	3027
10:07:48	31.50	31.55	31.50	+0.90	1	3026
10:07:44	31.50	31.60	31.50	+0.90	5	3025
10:07:35	31.55	31.60	31.55	+0.95	6	3020
10:07:26	31.55	31.60	31.55	+0.95	4	3014
10:07:26	31.55	31.60	31.60	+1.00	2	3010
10:07:26	31.60	31.65	31.60	+1.00	8	3008
10:07:26	31.60	31.65	31.60	+1.00	7	3000
10:07:26	31.60	31.65	31.60	+1.00	50	2993
10:07:22	31.60	31.65	31.65	+1.05	1	2943
10:07:17	31.60	31.65	31.65	+1.05	2	2942
10:07:17	31.60	31.65	31.65	+1.05	8	2940
10:06:51	31.60	31.65	31.65	+1.05	5	2932
10:06:48	31.60	31.65	31.65	+1.05	1	2927
10:06:46	31.60	31.65	31.65	+1.05	1	2926
10:06:43	31.65	31.70	31.65	+1.05	1	2925
10:06:43	31.65	31.70	31.65	+1.05	4	2924
10:06:40	31.65	31.70	31.65	+1.05	12	2920
10:06:40	31.65	31.70	31.65	+1.05	5	2908
10:06:39	31.65	31.70	31.70	+1.10	3	2903
10:06:16	31.65	31.70	31.70	+1.10	2	2900
10:06:08	31.60	31.65	31.65	+1.05	4	2898
10:06:03	31.60	31.65	31.65	+1.05	1	2894
10:05:54	31.60	31.65	31.65	+1.05	1	2893
10:05:52	31.60	31.65	31.65	+1.05	1	2892
10:05:52	31.60	31.65	31.65	+1.05	2	2891
10:05:48	31.65	31.70	31.65	+1.05	2	2889
10:05:35	31.65	31.70	31.65	+1.05	5	2887
10:05:32	31.65	31.70	31.65	+1.05	3	2882
10:05:23	31.60	31.70	31.60	+1.00	1	2879
10:05:22	31.60	31.65	31.65	+1.05	1	2878
10:05:17	31.65	31.70	31.65	+1.05	6	2877
10:05:16	31.65	31.70	31.70	+1.10	1	2871
10:05:09	31.60	31.65	31.65	+1.05	2	2870
10:04:59	31.60	31.65	31.65	+1.05	1	2868
10:04:56	31.60	31.65	31.65	+1.05	2	2867
10:04:48	31.65	31.70	31.65	+1.05	1	2865
10:04:47	31.65	31.70	31.65	+1.05	23	2864
10:04:40	31.65	31.70	31.65	+1.05	1	2841
10:04:25	31.60	31.70	31.70	+1.10	1	2840
10:04:22	31.60	31.70	31.70	+1.10	1	2839
10:04:21	31.65	31.70	31.65	+1.05	8	2838
10:04:15	31.65	31.70	31.70	+1.10	1	2830
10:04:07	31.65	31.70	31.65	+1.05	13	2829
10:04:06	31.70	31.75	31.70	+1.10	1	2816
10:04:06	31.65	31.70	31.70	+1.10	3	2815
10:04:06	31.65	31.70	31.70	+1.10	1	2812
10:04:06	31.65	31.70	31.70	+1.10	1	2811
10:04:05	31.65	31.70	31.70	+1.10	4	2810
10:04:05	31.65	31.70	31.70	+1.10	2	2806
10:04:05	31.65	31.70	31.70	+1.10	2	2804
10:04:05	31.65	31.70	31.70	+1.10	1	2802
10:04:03	31.65	31.70	31.70	+1.10	1	2801
10:04:02	31.65	31.70	31.70	+1.10	10	2800
10:04:02	31.65	31.70	31.70	+1.10	2	2790
10:04:00	31.65	31.70	31.70	+1.10	5	2788
10:03:58	31.65	31.70	31.70	+1.10	2	2783
10:03:58	31.65	31.70	31.70	+1.10	4	2781
10:03:58	31.65	31.70	31.70	+1.10	4	2777
10:03:56	31.65	31.70	31.70	+1.10	1	2773
10:03:53	31.65	31.70	31.70	+1.10	1	2772
10:03:52	31.65	31.70	31.70	+1.10	1	2771
10:03:50	31.65	31.70	31.70	+1.10	10	2770
10:03:49	31.65	31.70	31.70	+1.10	5	2760
10:03:44	31.65	31.70	31.70	+1.10	1	2755
10:03:44	31.65	31.70	31.70	+1.10	10	2754
10:03:42	31.65	31.70	31.70	+1.10	1	2744
10:03:41	31.65	31.70	31.70	+1.10	2	2743
10:03:32	31.65	31.70	31.70	+1.10	2	2741
10:03:32	31.65	31.70	31.70	+1.10	2	2739
10:03:25	31.65	31.70	31.70	+1.10	1	2737
10:03:18	31.65	31.70	31.70	+1.10	1	2736
10:03:14	31.60	31.70	31.70	+1.10	5	2735
10:03:13	31.60	31.65	31.65	+1.05	1	2730
10:03:13	31.60	31.65	31.70	+1.10	25	2729
10:03:13	31.60	31.65	31.65	+1.05	25	2704
10:03:11	31.60	31.65	31.65	+1.05	2	2679
10:03:11	31.60	31.65	31.65	+1.05	1	2677
10:03:11	31.60	31.65	31.65	+1.05	20	2676
10:03:07	31.55	31.65	31.65	+1.05	10	2656
10:03:05	31.55	31.60	31.65	+1.05	84	2646
10:03:05	31.55	31.60	31.60	+1.00	66	2562
10:02:50	31.50	31.60	31.50	+0.90	3	2496
10:02:50	31.50	31.55	31.55	+0.95	1	2493
10:02:47	31.50	31.55	31.55	+0.95	12	2492
10:02:26	31.55	31.60	31.55	+0.95	10	2480
10:02:06	31.50	31.55	31.55	+0.95	17	2470
10:01:57	31.45	31.50	31.50	+0.90	6	2453
10:01:50	31.45	31.50	31.50	+0.90	10	2447
10:01:29	31.40	31.45	31.45	+0.85	1	2437
10:01:28	31.40	31.45	31.45	+0.85	6	2436
10:01:25	31.40	31.45	31.40	+0.80	20	2430
10:00:43	31.40	31.45	31.45	+0.85	2	2410
10:00:40	31.40	31.45	31.45	+0.85	10	2408
09:59:50	31.40	31.45	31.40	+0.80	10	2398
09:59:26	31.40	31.45	31.45	+0.85	1	2388
09:59:20	31.40	31.45	31.45	+0.85	1	2387
09:59:09	31.40	31.45	31.45	+0.85	1	2386
09:59:02	31.40	31.45	31.45	+0.85	3	2385
09:59:02	31.45	31.50	31.45	+0.85	1	2382
09:59:02	31.45	31.50	31.45	+0.85	3	2381
09:59:02	31.45	31.50	31.45	+0.85	20	2378
09:58:46	31.45	31.50	31.45	+0.85	1	2358
09:58:23	31.45	31.50	31.50	+0.90	3	2357
09:58:17	31.45	31.50	31.50	+0.90	3	2354
09:58:14	31.45	31.50	31.50	+0.90	2	2351
09:58:03	31.45	31.50	31.50	+0.90	20	2349
09:57:38	31.45	31.50	31.45	+0.85	1	2329
09:57:11	31.45	31.50	31.50	+0.90	1	2328
09:56:13	31.45	31.50	31.50	+0.90	1	2327
09:56:02	31.45	31.50	31.45	+0.85	1	2326
09:55:28	31.50	31.55	31.50	+0.90	1	2325
09:55:28	31.50	31.55	31.50	+0.90	9	2324
09:55:27	31.50	31.55	31.50	+0.90	2	2315
09:55:27	31.50	31.55	31.50	+0.90	1	2313
09:55:14	31.50	31.55	31.50	+0.90	1	2312
09:55:03	31.50	31.55	31.50	+0.90	1	2311
09:54:58	31.50	31.55	31.50	+0.90	3	2310
09:54:38	31.50	31.55	31.50	+0.90	2	2307
09:54:30	31.50	31.55	31.55	+0.95	6	2305
09:53:08	31.50	31.55	31.55	+0.95	1	2299
09:52:57	31.50	31.55	31.55	+0.95	1	2298
09:52:38	31.50	31.55	31.55	+0.95	6	2297
09:52:27	31.50	31.55	31.55	+0.95	1	2291
09:52:15	31.45	31.50	31.50	+0.90	5	2290
09:52:15	31.50	31.55	31.50	+0.90	10	2285
09:52:07	31.45	31.50	31.50	+0.90	48	2275
09:51:11	31.40	31.45	31.45	+0.85	1	2227
09:51:10	31.45	31.50	31.45	+0.85	1	2226
09:50:56	31.45	31.50	31.45	+0.85	12	2225
09:50:31	31.40	31.45	31.45	+0.85	1	2213
09:50:23	31.40	31.45	31.45	+0.85	1	2212
09:50:21	31.40	31.45	31.45	+0.85	3	2211
09:50:21	31.40	31.45	31.45	+0.85	2	2208
09:49:46	31.40	31.45	31.35	+0.75	2	2206
09:49:46	31.40	31.45	31.40	+0.80	28	2204
09:49:25	31.40	31.45	31.40	+0.80	1	2176
09:49:20	31.40	31.45	31.40	+0.80	1	2175
09:49:15	31.40	31.45	31.40	+0.80	10	2174
09:49:00	31.35	31.40	31.40	+0.80	1	2164
09:48:57	31.35	31.40	31.40	+0.80	1	2163
09:48:57	31.35	31.40	31.40	+0.80	2	2162
09:48:57	31.35	31.40	31.40	+0.80	15	2160
09:48:57	31.35	31.40	31.40	+0.80	2	2145
09:48:35	31.35	31.40	31.35	+0.75	2	2143
09:48:10	31.35	31.40	31.35	+0.75	5	2141
09:48:07	31.35	31.40	31.40	+0.80	1	2136
09:47:57	31.35	31.40	31.35	+0.75	3	2135
09:47:51	31.35	31.40	31.35	+0.75	1	2132
09:47:43	31.35	31.40	31.35	+0.75	1	2131
09:47:31	31.35	31.40	31.40	+0.80	5	2130
09:47:26	31.35	31.40	31.35	+0.75	1	2125
09:47:10	31.35	31.40	31.35	+0.75	1	2124
09:46:09	31.40	31.45	31.40	+0.80	1	2123
09:46:09	31.40	31.45	31.40	+0.80	5	2122
09:46:05	31.40	31.45	31.40	+0.80	2	2117
09:46:03	31.40	31.45	31.40	+0.80	2	2115
09:45:41	31.40	31.45	31.45	+0.85	6	2113
09:45:37	31.40	31.45	31.45	+0.85	3	2107
09:45:05	31.40	31.45	31.45	+0.85	2	2104
09:44:34	31.45	31.50	31.45	+0.85	2	2102
09:44:33	31.45	31.50	31.45	+0.85	6	2100
09:44:27	31.45	31.50	31.50	+0.90	10	2094
09:44:15	31.45	31.50	31.45	+0.85	1	2084
09:44:06	31.40	31.45	31.45	+0.85	5	2083
09:43:49	31.40	31.50	31.50	+0.90	1	2078
09:43:48	31.45	31.50	31.45	+0.85	2	2077
09:43:27	31.45	31.50	31.50	+0.90	1	2075
09:43:27	31.45	31.50	31.50	+0.90	1	2074
09:43:24	31.45	31.50	31.50	+0.90	2	2073
09:43:20	31.45	31.50	31.50	+0.90	10	2071
09:43:18	31.45	31.50	31.50	+0.90	1	2061
09:43:05	31.45	31.50	31.50	+0.90	1	2060
09:42:45	31.40	31.45	31.45	+0.85	1	2059
09:42:45	31.40	31.50	31.50	+0.90	1	2058
09:42:40	31.35	31.45	31.45	+0.85	4	2057
09:42:39	31.30	31.40	31.40	+0.80	2	2053
09:42:39	31.30	31.35	31.35	+0.75	1	2051
09:42:31	31.35	31.40	31.35	+0.75	1	2050
09:42:25	31.40	31.45	31.30	+0.70	1	2049
09:42:25	31.40	31.45	31.35	+0.75	4	2048
09:42:25	31.40	31.45	31.40	+0.80	5	2044
09:42:18	31.45	31.50	31.45	+0.85	3	2039
09:42:14	31.50	31.55	31.45	+0.85	5	2036
09:42:14	31.50	31.55	31.50	+0.90	15	2031
09:42:04	31.50	31.55	31.50	+0.90	1	2016
09:42:01	31.50	31.55	31.50	+0.90	2	2015
09:41:49	31.50	31.55	31.50	+0.90	3	2013
09:41:44	31.50	31.55	31.55	+0.95	1	2010
09:41:35	31.50	31.55	31.55	+0.95	1	2009
09:41:28	31.55	31.60	31.55	+0.95	3	2008
09:41:28	31.55	31.65	31.55	+0.95	4	2005
09:41:28	31.60	31.65	31.55	+0.95	21	2001
09:41:28	31.60	31.65	31.60	+1.00	3	1980
09:41:28	31.55	31.60	31.60	+1.00	3	1977
09:41:16	31.55	31.60	31.60	+1.00	5	1974
09:41:14	31.55	31.60	31.60	+1.00	4	1969
09:41:05	31.55	31.60	31.60	+1.00	1	1965
09:41:04	31.55	31.60	31.60	+1.00	1	1964
09:41:01	31.55	31.60	31.60	+1.00	2	1963
09:41:00	31.60	31.65	31.60	+1.00	4	1961
09:41:00	31.55	31.60	31.60	+1.00	6	1957
09:40:58	31.55	31.60	31.60	+1.00	5	1951
09:40:56	31.55	31.60	31.60	+1.00	1	1946
09:40:55	31.55	31.60	31.60	+1.00	1	1945
09:40:55	31.55	31.60	31.60	+1.00	1	1944
09:40:55	31.60	31.65	31.60	+1.00	2	1943
09:40:54	31.55	31.60	31.60	+1.00	5	1941
09:40:53	31.55	31.60	31.60	+1.00	1	1936
09:40:50	31.55	31.60	31.60	+1.00	1	1935
09:40:50	31.60	31.65	31.60	+1.00	2	1934
09:40:50	31.55	31.60	31.60	+1.00	1	1932
09:40:49	31.55	31.60	31.60	+1.00	1	1931
09:40:47	31.55	31.60	31.60	+1.00	2	1930
09:40:46	31.55	31.60	31.60	+1.00	4	1928
09:40:43	31.55	31.60	31.60	+1.00	1	1924
09:40:42	31.55	31.60	31.60	+1.00	1	1923
09:40:42	31.55	31.60	31.60	+1.00	1	1922
09:40:41	31.55	31.60	31.60	+1.00	3	1921
09:40:40	31.55	31.60	31.60	+1.00	1	1918
09:40:39	31.55	31.60	31.60	+1.00	2	1917
09:40:38	31.55	31.60	31.60	+1.00	1	1915
09:40:37	31.55	31.60	31.60	+1.00	1	1914
09:40:36	31.55	31.60	31.60	+1.00	1	1913
09:40:36	31.55	31.60	31.60	+1.00	1	1912
09:40:33	31.55	31.60	31.60	+1.00	5	1911
09:40:32	31.55	31.60	31.60	+1.00	6	1906
09:40:31	31.55	31.60	31.60	+1.00	1	1900
09:40:29	31.55	31.60	31.60	+1.00	1	1899
09:40:28	31.55	31.60	31.60	+1.00	1	1898
09:40:24	31.55	31.60	31.60	+1.00	5	1897
09:40:20	31.55	31.60	31.60	+1.00	1	1892
09:40:17	31.55	31.60	31.60	+1.00	1	1891
09:40:16	31.55	31.60	31.60	+1.00	5	1890
09:40:13	31.55	31.60	31.60	+1.00	15	1885
09:40:10	31.55	31.60	31.60	+1.00	3	1870
09:40:06	31.55	31.60	31.60	+1.00	1	1867
09:40:01	31.55	31.60	31.60	+1.00	1	1866
09:39:42	31.55	31.60	31.60	+1.00	1	1865
09:39:37	31.55	31.60	31.55	+0.95	1	1864
09:39:08	31.55	31.60	31.55	+0.95	2	1863
09:39:00	31.55	31.60	31.55	+0.95	1	1861
09:38:58	31.55	31.60	31.60	+1.00	1	1860
09:38:58	31.55	31.60	31.60	+1.00	1	1859
09:38:57	31.55	31.60	31.60	+1.00	3	1858
09:38:56	31.55	31.60	31.60	+1.00	1	1855
09:38:55	31.55	31.60	31.60	+1.00	1	1854
09:38:46	31.55	31.60	31.60	+1.00	2	1853
09:38:27	31.55	31.60	31.60	+1.00	3	1851
09:38:13	31.55	31.60	31.60	+1.00	1	1848
09:38:11	31.55	31.60	31.60	+1.00	1	1847
09:38:09	31.55	31.60	31.60	+1.00	3	1846
09:38:04	31.55	31.60	31.60	+1.00	1	1843
09:38:03	31.55	31.60	31.60	+1.00	3	1842
09:38:01	31.55	31.60	31.55	+0.95	1	1839
09:37:58	31.55	31.60	31.55	+0.95	2	1838
09:37:55	31.55	31.60	31.55	+0.95	1	1836
09:37:46	31.55	31.60	31.55	+0.95	1	1835
09:37:45	31.55	31.60	31.55	+0.95	1	1834
09:37:41	31.55	31.60	31.55	+0.95	1	1833
09:37:36	31.55	31.60	31.55	+0.95	2	1832
09:37:33	31.50	31.55	31.55	+0.95	3	1830
09:37:32	31.55	31.60	31.55	+0.95	7	1827
09:37:27	31.55	31.60	31.55	+0.95	1	1820
09:37:14	31.55	31.60	31.55	+0.95	1	1819
09:37:12	31.55	31.60	31.55	+0.95	1	1818
09:37:05	31.55	31.60	31.55	+0.95	2	1817
09:36:57	31.55	31.60	31.55	+0.95	1	1815
09:36:56	31.55	31.60	31.60	+1.00	1	1814
09:36:47	31.55	31.60	31.55	+0.95	2	1813
09:36:43	31.55	31.60	31.55	+0.95	1	1811
09:36:43	31.60	31.65	31.55	+0.95	3	1810
09:36:43	31.60	31.65	31.60	+1.00	7	1807
09:36:41	31.55	31.65	31.65	+1.05	7	1800
09:36:40	31.60	31.65	31.60	+1.00	5	1793
09:36:40	31.50	31.60	31.60	+1.00	4	1788
09:36:40	31.50	31.55	31.60	+1.00	116	1784
09:36:40	31.50	31.55	31.55	+0.95	34	1668
09:36:39	31.50	31.55	31.55	+0.95	1	1634
09:36:38	31.50	31.55	31.55	+0.95	1	1633
09:36:37	31.50	31.55	31.55	+0.95	3	1632
09:36:30	31.50	31.55	31.55	+0.95	2	1629
09:36:29	31.50	31.55	31.55	+0.95	15	1627
09:36:28	31.50	31.55	31.55	+0.95	5	1612
09:36:18	31.45	31.50	31.50	+0.90	8	1607
09:36:18	31.45	31.50	31.50	+0.90	5	1599
09:36:18	31.45	31.50	31.50	+0.90	5	1594
09:36:18	31.45	31.50	31.50	+0.90	9	1589
09:36:18	31.45	31.50	31.50	+0.90	50	1580
09:36:15	31.45	31.50	31.50	+0.90	1	1530
09:36:13	31.45	31.50	31.50	+0.90	1	1529
09:36:11	31.45	31.50	31.50	+0.90	2	1528
09:36:11	31.45	31.50	31.50	+0.90	5	1526
09:36:09	31.45	31.50	31.50	+0.90	5	1521
09:36:07	31.45	31.50	31.45	+0.85	2	1516
09:36:06	31.45	31.50	31.50	+0.90	12	1514
09:35:51	31.45	31.50	31.50	+0.90	1	1502
09:35:50	31.45	31.50	31.50	+0.90	1	1501
09:35:49	31.45	31.50	31.50	+0.90	10	1500
09:35:47	31.45	31.50	31.50	+0.90	20	1490
09:35:43	31.45	31.50	31.45	+0.85	1	1470
09:35:36	31.45	31.50	31.50	+0.90	2	1469
09:35:34	31.45	31.50	31.50	+0.90	1	1467
09:35:24	31.45	31.50	31.50	+0.90	2	1466
09:35:21	31.45	31.50	31.50	+0.90	1	1464
09:35:21	31.45	31.50	31.50	+0.90	1	1463
09:35:18	31.45	31.50	31.45	+0.85	1	1462
09:35:17	31.45	31.50	31.45	+0.85	2	1461
09:35:15	31.45	31.50	31.45	+0.85	3	1459
09:35:15	31.40	31.45	31.45	+0.85	7	1456
09:34:57	31.45	31.50	31.45	+0.85	4	1449
09:34:56	31.45	31.50	31.50	+0.90	1	1445
09:34:49	31.45	31.50	31.50	+0.90	1	1444
09:34:39	31.40	31.50	31.50	+0.90	3	1443
09:34:38	31.40	31.50	31.50	+0.90	8	1440
09:34:37	31.35	31.45	31.45	+0.85	21	1432
09:34:37	31.35	31.45	31.45	+0.85	1	1411
09:34:37	31.35	31.40	31.45	+0.85	66	1410
09:34:37	31.35	31.40	31.40	+0.80	64	1344
09:34:35	31.35	31.40	31.35	+0.75	1	1280
09:34:30	31.35	31.40	31.35	+0.75	1	1279
09:34:26	31.35	31.40	31.35	+0.75	10	1278
09:34:07	31.30	31.35	31.35	+0.75	4	1268
09:34:07	31.30	31.35	31.35	+0.75	1	1264
09:34:02	31.30	31.35	31.35	+0.75	2	1263
09:33:56	31.35	31.40	31.35	+0.75	2	1261
09:33:53	31.35	31.40	31.35	+0.75	1	1259
09:33:48	31.35	31.40	31.35	+0.75	1	1258
09:33:34	31.30	31.35	31.35	+0.75	11	1257
09:33:27	31.30	31.35	31.35	+0.75	2	1246
09:33:14	31.30	31.35	31.35	+0.75	5	1244
09:33:14	31.30	31.35	31.30	+0.70	20	1239
09:33:13	31.30	31.35	31.35	+0.75	10	1219
09:33:09	31.30	31.35	31.35	+0.75	2	1209
09:33:08	31.30	31.35	31.35	+0.75	3	1207
09:33:04	31.30	31.35	31.35	+0.75	1	1204
09:32:59	31.30	31.35	31.30	+0.70	1	1203
09:32:59	31.30	31.35	31.35	+0.75	5	1202
09:32:55	31.30	31.35	31.35	+0.75	20	1197
09:32:51	31.30	31.35	31.30	+0.70	1	1177
09:32:46	31.30	31.35	31.35	+0.75	2	1176
09:32:31	31.30	31.35	31.30	+0.70	3	1174
09:32:23	31.30	31.35	31.30	+0.70	7	1171
09:32:15	31.25	31.30	31.30	+0.70	35	1164
09:32:15	31.25	31.30	31.30	+0.70	6	1129
09:32:15	31.25	31.30	31.30	+0.70	17	1123
09:32:12	31.25	31.30	31.30	+0.70	1	1106
09:32:08	31.25	31.30	31.30	+0.70	12	1105
09:32:02	31.25	31.30	31.30	+0.70	3	1093
09:31:57	31.25	31.30	31.25	+0.65	10	1090
09:31:54	31.25	31.30	31.30	+0.70	3	1080
09:31:54	31.25	31.30	31.30	+0.70	7	1077
09:31:53	31.25	31.30	31.30	+0.70	3	1070
09:31:52	31.25	31.30	31.30	+0.70	2	1067
09:31:52	31.20	31.25	31.25	+0.65	36	1065
09:31:52	31.20	31.25	31.25	+0.65	5	1029
09:31:52	31.20	31.25	31.25	+0.65	16	1024
09:31:49	31.15	31.20	31.20	+0.60	5	1008
09:31:40	31.15	31.25	31.15	+0.55	1	1003
09:31:26	31.20	31.25	31.20	+0.60	2	1002
09:31:23	31.15	31.20	31.20	+0.60	11	1000
09:31:19	31.15	31.20	31.20	+0.60	1	989
09:31:13	31.15	31.20	31.20	+0.60	1	988
09:31:08	31.15	31.20	31.15	+0.55	5	987
09:30:53	31.15	31.20	31.20	+0.60	1	982
09:30:53	31.15	31.20	31.20	+0.60	5	981
09:30:11	31.15	31.20	31.20	+0.60	2	976
09:29:58	31.15	31.20	31.20	+0.60	4	974
09:29:58	31.15	31.20	31.20	+0.60	1	970
09:29:58	31.15	31.20	31.20	+0.60	5	969
09:29:53	31.15	31.20	31.20	+0.60	1	964
09:29:48	31.15	31.20	31.20	+0.60	10	963
09:29:46	31.15	31.20	31.20	+0.60	3	953
09:29:24	31.15	31.20	31.20	+0.60	2	950
09:29:18	31.15	31.20	31.15	+0.55	1	948
09:28:58	31.15	31.20	31.20	+0.60	3	947
09:28:41	31.15	31.20	31.20	+0.60	1	944
09:28:08	31.15	31.20	31.20	+0.60	1	943
09:28:06	31.15	31.20	31.20	+0.60	1	942
09:27:28	31.15	31.20	31.20	+0.60	1	941
09:27:23	31.15	31.20	31.15	+0.55	2	940
09:26:54	31.15	31.20	31.20	+0.60	1	938
09:26:41	31.20	31.25	31.20	+0.60	2	937
09:26:35	31.15	31.20	31.20	+0.60	3	935
09:26:34	31.15	31.20	31.20	+0.60	2	932
09:26:26	31.15	31.20	31.20	+0.60	1	930
09:26:26	31.15	31.20	31.20	+0.60	5	929
09:26:21	31.15	31.20	31.20	+0.60	3	924
09:26:15	31.15	31.20	31.20	+0.60	5	921
09:26:00	31.15	31.20	31.20	+0.60	1	916
09:25:42	31.15	31.20	31.20	+0.60	2	915
09:25:40	31.20	31.25	31.20	+0.60	7	913
09:25:31	31.20	31.25	31.20	+0.60	4	906
09:25:10	31.20	31.25	31.25	+0.65	2	902
09:24:57	31.20	31.25	31.25	+0.65	1	900
09:24:54	31.20	31.25	31.25	+0.65	12	899
09:24:53	31.20	31.25	31.20	+0.60	1	887
09:24:50	31.15	31.20	31.20	+0.60	3	886
09:24:48	31.15	31.20	31.20	+0.60	1	883
09:24:35	31.15	31.20	31.20	+0.60	4	882
09:24:34	31.15	31.20	31.20	+0.60	20	878
09:23:46	31.15	31.20	31.20	+0.60	1	858
09:23:36	31.15	31.20	31.20	+0.60	1	857
09:23:24	31.15	31.20	31.20	+0.60	5	856
09:23:18	31.15	31.20	31.20	+0.60	3	851
09:23:13	31.15	31.20	31.20	+0.60	1	848
09:23:08	31.20	31.25	31.20	+0.60	2	847
09:23:03	31.20	31.25	31.20	+0.60	1	845
09:23:00	31.15	31.20	31.20	+0.60	3	844
09:22:55	31.20	31.25	31.20	+0.60	1	841
09:22:48	31.20	31.25	31.20	+0.60	1	840
09:22:33	31.20	31.25	31.15	+0.55	6	839
09:22:33	31.20	31.25	31.20	+0.60	4	833
09:22:27	31.20	31.30	31.20	+0.60	1	829
09:22:25	31.20	31.30	31.20	+0.60	10	828
09:22:24	31.20	31.25	31.25	+0.65	1	818
09:22:24	31.20	31.25	31.25	+0.65	50	817
09:22:18	31.15	31.20	31.20	+0.60	12	767
09:22:10	31.15	31.20	31.20	+0.60	1	755
09:22:10	31.15	31.20	31.20	+0.60	1	754
09:22:00	31.15	31.20	31.20	+0.60	1	753
09:21:57	31.15	31.20	31.20	+0.60	5	752
09:21:42	31.15	31.20	31.15	+0.55	2	747
09:21:39	31.15	31.25	31.15	+0.55	3	745
09:21:39	31.20	31.25	31.20	+0.60	1	742
09:21:37	31.20	31.25	31.20	+0.60	1	741
09:21:32	31.15	31.20	31.20	+0.60	2	740
09:21:26	31.20	31.25	31.20	+0.60	3	738
09:21:21	31.10	31.20	31.20	+0.60	5	735
09:21:21	31.10	31.20	31.20	+0.60	60	730
09:21:20	31.15	31.20	31.15	+0.55	2	670
09:21:16	31.10	31.15	31.15	+0.55	63	668
09:21:14	31.05	31.10	31.10	+0.50	1	605
09:21:09	31.05	31.10	31.10	+0.50	1	604
09:21:01	31.00	31.05	31.05	+0.45	3	603
09:21:00	31.00	31.05	31.05	+0.45	2	600
09:20:57	31.00	31.10	31.10	+0.50	4	598
09:20:57	31.00	31.10	31.10	+0.50	70	594
09:20:52	31.00	31.10	31.10	+0.50	3	524
09:20:52	31.00	31.10	31.10	+0.50	1	521
09:20:36	31.00	31.05	31.05	+0.45	5	520
09:19:57	30.95	31.00	31.00	+0.40	1	515
09:19:57	31.00	31.10	31.00	+0.40	2	514
09:19:51	31.00	31.10	31.00	+0.40	1	512
09:19:47	31.05	31.10	31.05	+0.45	1	511
09:19:41	31.00	31.10	31.00	+0.40	1	510
09:19:40	31.00	31.05	31.05	+0.45	2	509
09:19:40	31.00	31.05	31.05	+0.45	2	507
09:19:26	31.00	31.10	31.00	+0.40	5	505
09:19:25	31.00	31.05	31.05	+0.45	9	500
09:19:17	30.90	31.00	31.00	+0.40	40	491
09:19:17	30.90	31.00	31.00	+0.40	3	451
09:19:17	30.95	31.00	31.00	+0.40	3	448
09:19:16	30.90	30.95	30.95	+0.35	5	445
09:18:40	30.80	30.90	30.90	+0.30	1	440
09:18:15	30.90	30.95	30.85	+0.25	5	439
09:18:15	30.90	30.95	30.90	+0.30	1	434
09:17:38	30.90	30.95	30.90	+0.30	1	433
09:17:07	30.90	30.95	30.90	+0.30	3	432
09:16:59	30.90	30.95	30.90	+0.30	1	429
09:16:49	30.90	30.95	30.90	+0.30	2	428
09:16:18	30.90	30.95	30.90	+0.30	1	426
09:15:02	30.90	30.95	30.95	+0.35	1	425
09:15:02	30.90	30.95	30.95	+0.35	4	424
09:14:50	30.90	31.00	30.90	+0.30	2	420
09:14:50	30.95	31.00	30.90	+0.30	6	418
09:14:50	30.95	31.00	30.95	+0.35	4	412
09:14:18	30.95	31.00	30.95	+0.35	1	408
09:13:53	31.00	31.05	31.00	+0.40	3	407
09:13:44	31.00	31.05	31.00	+0.40	2	404
09:13:44	31.00	31.05	31.00	+0.40	10	402
09:13:30	31.00	31.05	31.05	+0.45	1	392
09:13:02	31.00	31.05	31.00	+0.40	3	391
09:12:24	31.00	31.05	31.00	+0.40	4	388
09:12:18	31.00	31.05	31.00	+0.40	4	384
09:12:15	31.05	31.10	31.05	+0.45	2	380
09:12:14	31.05	31.10	31.05	+0.45	1	378
09:11:54	31.00	31.05	31.05	+0.45	20	377
09:11:54	31.00	31.05	31.05	+0.45	7	357
09:11:04	30.95	31.00	31.00	+0.40	1	350
09:10:51	30.95	31.00	31.00	+0.40	2	349
09:10:40	30.95	31.00	31.00	+0.40	1	347
09:10:34	30.95	31.00	31.00	+0.40	1	346
09:10:34	30.95	31.00	31.00	+0.40	10	345
09:10:08	31.00	31.05	31.00	+0.40	4	335
09:09:37	30.95	31.00	31.00	+0.40	10	331
09:09:37	30.95	31.00	31.00	+0.40	6	321
09:09:37	30.95	31.00	31.00	+0.40	14	315
09:09:34	30.95	31.00	30.95	+0.35	1	301
09:09:34	30.90	30.95	30.95	+0.35	1	300
09:09:24	30.85	30.95	30.95	+0.35	1	299
09:09:02	30.85	30.95	30.95	+0.35	8	298
09:08:59	30.85	30.90	30.90	+0.30	1	290
09:08:52	30.85	30.90	30.90	+0.30	1	289
09:08:45	30.90	30.95	30.90	+0.30	7	288
09:08:40	30.90	30.95	30.95	+0.35	1	281
09:08:29	30.95	31.00	30.95	+0.35	4	280
09:08:28	30.95	31.00	31.00	+0.40	1	276
09:08:18	30.95	31.00	30.95	+0.35	1	275
09:07:31	30.95	31.00	31.00	+0.40	4	274
09:07:31	31.00	31.05	31.00	+0.40	2	270
09:07:12	31.00	31.05	31.00	+0.40	1	268
09:07:09	31.00	31.05	31.00	+0.40	1	267
09:07:09	30.95	31.00	31.00	+0.40	2	266
09:06:56	31.00	31.05	31.00	+0.40	1	264
09:06:52	30.95	31.05	30.95	+0.35	3	263
09:06:52	31.00	31.05	31.00	+0.40	1	260
09:06:47	31.00	31.05	31.00	+0.40	5	259
09:06:33	31.00	31.05	31.00	+0.40	1	254
09:06:22	31.00	31.05	31.05	+0.45	1	253
09:06:10	30.95	31.05	31.05	+0.45	2	252
09:06:10	30.95	31.05	30.95	+0.35	1	250
09:05:53	30.95	31.00	31.00	+0.40	1	249
09:05:41	30.90	31.00	31.05	+0.45	9	248
09:05:41	30.90	31.00	31.00	+0.40	21	239
09:05:38	30.95	31.00	30.95	+0.35	1	218
09:05:25	30.90	30.95	30.95	+0.35	1	217
09:05:21	30.90	30.95	30.95	+0.35	1	216
09:05:11	30.90	31.00	31.00	+0.40	3	215
09:05:07	30.95	31.00	30.95	+0.35	1	212
09:04:40	30.90	31.00	31.00	+0.40	1	211
09:04:30	30.90	30.95	30.95	+0.35	1	210
09:04:28	30.90	30.95	30.95	+0.35	1	209
09:04:07	30.95	31.00	30.95	+0.35	3	208
09:03:48	30.95	31.00	31.00	+0.40	1	205
09:03:32	30.95	31.00	31.00	+0.40	1	204
09:03:30	30.95	31.00	30.95	+0.35	1	203
09:03:27	30.95	31.00	31.00	+0.40	1	202
09:03:10	30.95	31.00	31.00	+0.40	2	201
09:02:57	30.90	31.05	30.90	+0.30	2	199
09:02:56	30.90	31.00	31.00	+0.40	1	197
09:02:49	30.90	31.05	30.90	+0.30	3	196
09:02:47	31.00	31.10	31.00	+0.40	3	193
09:02:47	30.85	31.10	30.85	+0.25	1	190
09:02:47	31.05	31.10	31.05	+0.45	1	189
09:02:47	31.05	31.10	31.05	+0.45	3	188
09:02:47	30.80	31.05	31.05	+0.45	7	185
09:02:47	31.05	31.10	31.05	+0.45	2	178
09:02:47	30.75	30.90	31.05	+0.45	55	176
09:02:47	30.75	30.90	31.00	+0.40	62	121
09:02:47	30.75	30.90	30.95	+0.35	18	59
09:02:47	30.75	30.90	30.90	+0.30	13	41
09:02:42	30.75	30.85	30.85	+0.25	2	28
09:02:32	30.75	30.80	30.80	+0.20	4	26
09:02:02	30.70	30.75	30.75	+0.15	1	22
09:01:02	30.75	30.80	30.75	+0.15	1	21
09:00:11	30.70	30.80	30.80	+0.20	1	20
09:00:11	30.75	30.80	30.75	+0.15	4	19
09:00:11	--	--	30.80	+0.20	15	15

　

【金屬盤後】金價跌銅價漲☆

中華電信ADR24日下跌0.35美元跌...

我的自選股

即時重大訊息

‧【歐股盤後】收黑☆
‧AI火熱拉抬出口台經院上修今年...
‧台股跌274點2萬不保營建、觀光...

加密貨幣

比特幣BTC	63910.19	-2,497.08	-3.76%
以太幣ETH	3136.70	-83.21	-2.58%
瑞波幣XRP	0.523438	-0.02	-3.98%
比特幣現金BCH	471.19	-34.25	-6.78%
萊特幣LTC	82.83	-2.28	-2.68%
卡達幣ADA	0.465897	-0.03	-6.86%
波場幣TRX	0.114473	0.00	1.06%
恆星幣XLM	0.112256	-0.01	-4.39%

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。