最新三星電子工會將展開罷工　李在鎔向顧客及社會致歉熱門中油：汽柴油價格連7凍　累計吸收逾148億元

更新報價

華　榮 (1608) 電器電纜上市

31.85 ▼-1.10 -3.34% 1.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	3,581	31.85	19	31.90	3	33.00	33.45	31.70	32.95

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	31.85	31.90	31.85	-1.10	14	3581
13:30:00	31.85	31.90	31.85	-1.10	122	3567
13:24:52	31.80	31.90	31.80	-1.15	7	3445
13:24:42	31.85	31.90	31.85	-1.10	2	3438
13:24:40	31.80	31.85	31.85	-1.10	1	3436
13:24:36	31.85	31.90	31.85	-1.10	1	3435
13:24:32	31.80	31.85	31.85	-1.10	6	3434
13:24:25	31.85	31.90	31.85	-1.10	12	3428
13:24:06	31.85	31.90	31.85	-1.10	15	3416
13:24:02	31.85	31.90	31.90	-1.05	1	3401
13:24:01	31.85	31.90	31.90	-1.05	1	3400
13:23:59	31.85	31.90	31.90	-1.05	1	3399
13:23:45	31.85	31.90	31.90	-1.05	6	3398
13:23:45	31.85	31.90	31.90	-1.05	1	3392
13:23:42	31.85	31.90	31.90	-1.05	1	3391
13:23:35	31.85	31.90	31.90	-1.05	1	3390
13:23:30	31.85	31.90	31.90	-1.05	4	3389
13:22:55	31.85	31.90	31.90	-1.05	8	3385
13:22:49	31.85	31.90	31.85	-1.10	2	3377
13:22:44	31.85	31.90	31.85	-1.10	1	3375
13:22:42	31.85	31.90	31.85	-1.10	3	3374
13:22:34	31.85	31.90	31.85	-1.10	1	3371
13:22:15	31.85	31.90	31.90	-1.05	2	3370
13:22:14	31.85	31.90	31.85	-1.10	12	3368
13:21:39	31.90	31.95	31.90	-1.05	1	3356
13:21:34	31.90	31.95	31.90	-1.05	1	3355
13:21:29	31.85	31.90	31.90	-1.05	1	3354
13:21:29	31.85	31.90	31.90	-1.05	2	3353
13:21:29	31.85	31.90	31.90	-1.05	1	3351
13:21:24	31.85	31.90	31.90	-1.05	1	3350
13:21:17	31.90	31.95	31.90	-1.05	1	3349
13:21:15	31.85	31.90	31.90	-1.05	2	3348
13:21:13	31.85	31.90	31.90	-1.05	2	3346
13:20:49	31.90	31.95	31.90	-1.05	1	3344
13:20:49	31.85	31.90	31.90	-1.05	2	3343
13:20:04	31.90	31.95	31.90	-1.05	1	3341
13:20:03	31.85	31.90	31.90	-1.05	5	3340
13:19:53	31.85	31.90	31.90	-1.05	1	3335
13:19:53	31.85	31.90	31.90	-1.05	1	3334
13:19:47	31.85	31.90	31.90	-1.05	1	3333
13:19:37	31.85	31.90	31.90	-1.05	3	3332
13:19:20	31.90	31.95	31.90	-1.05	2	3329
13:19:01	31.85	31.90	31.90	-1.05	5	3327
13:18:56	31.85	31.95	31.85	-1.10	5	3322
13:18:38	31.85	31.95	31.85	-1.10	3	3317
13:18:33	31.85	31.90	31.90	-1.05	1	3314
13:18:24	31.85	31.90	31.90	-1.05	4	3313
13:18:23	31.85	31.90	31.90	-1.05	1	3309
13:17:48	31.85	31.90	31.85	-1.10	2	3308
13:17:24	31.90	31.95	31.90	-1.05	1	3306
13:17:24	31.90	31.95	31.90	-1.05	2	3305
13:17:20	31.90	31.95	31.90	-1.05	2	3303
13:17:12	31.90	31.95	31.90	-1.05	1	3301
13:17:11	31.90	31.95	31.90	-1.05	4	3300
13:17:08	31.90	31.95	31.90	-1.05	1	3296
13:17:06	31.85	31.90	31.90	-1.05	8	3295
13:16:56	31.85	31.90	31.90	-1.05	1	3287
13:16:53	31.85	31.90	31.90	-1.05	1	3286
13:16:50	31.85	31.90	31.85	-1.10	1	3285
13:16:48	31.85	31.90	31.90	-1.05	10	3284
13:15:49	31.85	31.90	31.85	-1.10	1	3274
13:15:33	31.85	31.90	31.90	-1.05	6	3273
13:15:17	31.85	31.90	31.85	-1.10	1	3267
13:15:15	31.80	31.90	31.80	-1.15	1	3266
13:15:12	31.85	31.90	31.85	-1.10	2	3265
13:15:12	31.85	31.90	31.85	-1.10	8	3263
13:15:10	31.80	31.85	31.85	-1.10	18	3255
13:14:48	31.85	31.90	31.85	-1.10	1	3237
13:14:44	31.85	31.90	31.85	-1.10	1	3236
13:13:53	31.80	31.90	31.90	-1.05	3	3235
13:13:41	31.85	31.90	31.85	-1.10	1	3232
13:13:27	31.80	31.90	31.90	-1.05	2	3231
13:13:25	31.80	31.90	31.90	-1.05	1	3229
13:13:21	31.90	31.95	31.90	-1.05	1	3228
13:13:21	31.80	31.90	31.90	-1.05	5	3227
13:13:08	31.80	31.90	31.90	-1.05	2	3222
13:12:52	31.80	31.90	31.90	-1.05	1	3220
13:12:48	31.85	31.90	31.80	-1.15	4	3219
13:12:48	31.85	31.90	31.85	-1.10	18	3215
13:12:41	31.85	31.90	31.90	-1.05	1	3197
13:12:30	31.90	31.95	31.90	-1.05	1	3196
13:12:30	31.85	31.90	31.90	-1.05	9	3195
13:12:08	31.80	31.90	31.90	-1.05	5	3186
13:12:02	31.80	31.90	31.80	-1.15	1	3181
13:11:57	31.85	31.90	31.85	-1.10	3	3180
13:11:42	31.80	31.85	31.85	-1.10	30	3177
13:11:39	31.80	31.85	31.80	-1.15	1	3147
13:11:30	31.80	31.85	31.85	-1.10	3	3146
13:11:23	31.80	31.85	31.85	-1.10	1	3143
13:11:18	31.80	31.85	31.80	-1.15	1	3142
13:11:03	31.80	31.85	31.85	-1.10	1	3141
13:11:01	31.80	31.85	31.85	-1.10	1	3140
13:10:52	31.80	31.85	31.85	-1.10	1	3139
13:10:47	31.80	31.85	31.85	-1.10	20	3138
13:10:45	31.80	31.85	31.80	-1.15	2	3118
13:10:17	31.80	31.85	31.80	-1.15	1	3116
13:10:12	31.85	31.90	31.85	-1.10	14	3115
13:10:06	31.85	31.90	31.85	-1.10	1	3101
13:09:29	31.80	31.85	31.85	-1.10	1	3100
13:09:23	31.80	31.85	31.85	-1.10	1	3099
13:09:14	31.80	31.85	31.85	-1.10	1	3098
13:09:00	31.80	31.85	31.85	-1.10	1	3097
13:09:00	31.80	31.85	31.85	-1.10	1	3096
13:08:50	31.80	31.85	31.85	-1.10	1	3095
13:08:47	31.80	31.85	31.85	-1.10	2	3094
13:08:26	31.80	31.85	31.85	-1.10	1	3092
13:08:22	31.80	31.85	31.80	-1.15	1	3091
13:07:45	31.80	31.85	31.80	-1.15	9	3090
13:07:13	31.80	31.85	31.80	-1.15	1	3081
13:07:12	31.80	31.85	31.80	-1.15	1	3080
13:07:10	31.80	31.85	31.80	-1.15	1	3079
13:06:43	31.75	31.85	31.85	-1.10	1	3078
13:06:40	31.80	31.85	31.80	-1.15	2	3077
13:06:40	31.80	31.85	31.80	-1.15	10	3075
13:06:07	31.80	31.85	31.80	-1.15	1	3065
13:06:06	31.80	31.85	31.85	-1.10	1	3064
13:05:40	31.75	31.80	31.80	-1.15	12	3063
13:05:26	31.75	31.80	31.75	-1.20	2	3051
13:05:19	31.75	31.80	31.80	-1.15	1	3049
13:05:10	31.75	31.80	31.75	-1.20	2	3048
13:05:00	31.70	31.75	31.75	-1.20	1	3046
13:04:39	31.65	31.70	31.70	-1.25	2	3045
13:04:39	31.65	31.70	31.70	-1.25	52	3043
13:04:39	31.75	31.80	31.70	-1.25	20	2991
13:04:39	31.75	31.80	31.75	-1.20	18	2971
13:04:35	31.75	31.80	31.80	-1.15	3	2953
13:04:00	31.70	31.75	31.75	-1.20	2	2950
13:03:52	31.70	31.75	31.75	-1.20	10	2948
13:03:41	31.75	31.80	31.75	-1.20	2	2938
13:03:40	31.75	31.80	31.75	-1.20	10	2936
13:03:35	31.75	31.80	31.80	-1.15	3	2926
13:03:12	31.75	31.80	31.75	-1.20	3	2923
13:02:12	31.75	31.80	31.80	-1.15	1	2920
13:02:12	31.80	31.85	31.80	-1.15	1	2919
13:02:11	31.75	31.80	31.80	-1.15	5	2918
13:02:10	31.75	31.80	31.80	-1.15	1	2913
13:02:10	31.75	31.80	31.80	-1.15	3	2912
13:02:10	31.75	31.80	31.80	-1.15	1	2909
13:02:10	31.80	31.85	31.80	-1.15	3	2908
13:02:10	31.75	31.80	31.80	-1.15	1	2905
13:02:10	31.75	31.80	31.80	-1.15	62	2904
13:02:10	31.75	31.80	31.80	-1.15	18	2842
13:02:10	31.85	31.90	31.80	-1.15	59	2824
13:02:10	31.85	31.90	31.85	-1.10	21	2765
13:01:47	31.85	31.90	31.85	-1.10	1	2744
13:01:39	31.85	31.90	31.85	-1.10	1	2743
13:01:31	31.90	31.95	31.90	-1.05	1	2742
13:01:30	31.90	31.95	31.90	-1.05	3	2741
13:01:13	31.85	31.95	31.85	-1.10	1	2738
13:01:12	31.85	31.95	31.85	-1.10	10	2737
13:01:10	31.85	31.90	31.90	-1.05	1	2727
13:00:54	31.90	31.95	31.90	-1.05	1	2726
13:00:40	31.90	31.95	31.90	-1.05	5	2725
13:00:40	31.90	31.95	31.90	-1.05	24	2720
13:00:37	31.95	32.00	31.95	-1.00	3	2696
13:00:13	31.90	32.00	32.00	-0.95	1	2693
13:00:06	31.90	31.95	31.95	-1.00	5	2692
13:00:04	31.90	31.95	31.95	-1.00	5	2687
12:59:34	31.95	32.00	31.95	-1.00	1	2682
12:59:34	31.95	32.00	31.95	-1.00	2	2681
12:59:30	31.90	31.95	31.95	-1.00	1	2679
12:59:21	31.95	32.00	31.95	-1.00	1	2678
12:58:51	31.90	31.95	31.95	-1.00	5	2677
12:58:46	31.95	32.00	31.95	-1.00	4	2672
12:58:34	31.95	32.00	31.95	-1.00	2	2668
12:58:29	31.95	32.00	31.95	-1.00	1	2666
12:57:49	31.90	31.95	32.00	-0.95	9	2665
12:57:49	31.90	31.95	31.95	-1.00	1	2656
12:57:45	31.90	32.00	31.90	-1.05	1	2655
12:57:32	31.90	31.95	31.95	-1.00	1	2654
12:57:30	31.95	32.00	31.95	-1.00	12	2653
12:57:30	31.95	32.00	31.95	-1.00	3	2641
12:57:28	31.95	32.00	31.95	-1.00	1	2638
12:57:28	31.95	32.00	31.95	-1.00	1	2637
12:57:28	31.95	32.00	31.95	-1.00	8	2636
12:57:26	32.00	32.05	32.00	-0.95	1	2628
12:57:18	32.00	32.05	32.00	-0.95	1	2627
12:57:12	32.00	32.05	32.00	-0.95	1	2626
12:57:08	32.00	32.05	32.00	-0.95	1	2625
12:56:44	32.00	32.05	32.00	-0.95	8	2624
12:56:44	32.00	32.05	32.00	-0.95	6	2616
12:56:44	32.00	32.05	32.00	-0.95	15	2610
12:56:44	32.00	32.05	32.00	-0.95	1	2595
12:56:44	32.00	32.05	32.00	-0.95	67	2594
12:56:30	32.00	32.05	32.05	-0.90	1	2527
12:56:23	32.00	32.05	32.05	-0.90	5	2526
12:56:14	32.00	32.05	32.05	-0.90	5	2521
12:56:12	32.00	32.05	32.05	-0.90	1	2516
12:55:56	32.05	32.10	32.05	-0.90	1	2515
12:55:51	32.00	32.05	32.05	-0.90	1	2514
12:55:11	32.00	32.05	32.05	-0.90	1	2513
12:55:05	32.00	32.05	32.05	-0.90	1	2512
12:54:45	32.00	32.05	32.05	-0.90	1	2511
12:54:38	32.05	32.10	32.05	-0.90	1	2510
12:53:55	32.05	32.10	32.05	-0.90	3	2509
12:53:55	32.00	32.05	32.05	-0.90	2	2506
12:53:50	32.00	32.05	32.05	-0.90	3	2504
12:53:49	32.00	32.05	32.05	-0.90	1	2501
12:53:35	32.00	32.05	32.05	-0.90	1	2500
12:53:32	32.00	32.05	32.05	-0.90	1	2499
12:53:28	32.00	32.05	32.05	-0.90	1	2498
12:53:26	32.00	32.05	32.05	-0.90	1	2497
12:52:49	32.00	32.05	32.05	-0.90	1	2496
12:52:48	32.00	32.05	32.05	-0.90	1	2495
12:52:46	32.00	32.05	32.05	-0.90	10	2494
12:52:39	32.00	32.05	32.05	-0.90	1	2484
12:52:31	32.00	32.05	32.05	-0.90	1	2483
12:52:29	32.00	32.05	32.05	-0.90	1	2482
12:51:59	32.00	32.05	32.05	-0.90	1	2481
12:51:58	32.05	32.10	32.05	-0.90	6	2480
12:51:58	32.00	32.05	32.05	-0.90	2	2474
12:51:39	32.00	32.05	32.05	-0.90	1	2472
12:51:36	32.00	32.05	32.05	-0.90	1	2471
12:51:31	32.00	32.05	32.05	-0.90	9	2470
12:51:21	32.05	32.10	32.05	-0.90	1	2461
12:51:21	32.00	32.10	32.00	-0.95	1	2460
12:51:21	32.00	32.05	32.05	-0.90	12	2459
12:51:13	32.00	32.05	32.05	-0.90	1	2447
12:51:02	32.05	32.10	32.05	-0.90	6	2446
12:51:02	32.00	32.05	32.05	-0.90	3	2440
12:51:01	32.00	32.05	32.05	-0.90	1	2437
12:50:47	32.00	32.05	32.05	-0.90	1	2436
12:50:39	32.00	32.05	32.05	-0.90	1	2435
12:50:35	32.00	32.05	32.05	-0.90	2	2434
12:50:34	32.00	32.05	32.00	-0.95	5	2432
12:50:33	32.00	32.05	32.05	-0.90	1	2427
12:50:30	32.00	32.05	32.05	-0.90	1	2426
12:50:15	32.00	32.05	32.05	-0.90	1	2425
12:50:04	32.00	32.05	32.05	-0.90	1	2424
12:49:50	32.00	32.05	32.05	-0.90	5	2423
12:49:42	32.00	32.05	32.00	-0.95	1	2418
12:49:35	32.00	32.05	32.00	-0.95	1	2417
12:49:33	32.00	32.05	32.05	-0.90	1	2416
12:49:27	32.00	32.05	32.05	-0.90	1	2415
12:49:27	32.00	32.05	32.00	-0.95	1	2414
12:49:27	32.00	32.05	32.00	-0.95	3	2413
12:49:24	32.05	32.10	32.05	-0.90	1	2410
12:49:24	32.05	32.10	32.05	-0.90	6	2409
12:49:22	32.00	32.05	32.05	-0.90	3	2403
12:49:21	32.05	32.10	32.05	-0.90	2	2400
12:49:21	32.05	32.10	32.05	-0.90	3	2398
12:49:21	32.05	32.10	32.05	-0.90	7	2395
12:49:10	32.05	32.10	32.05	-0.90	5	2388
12:49:07	32.10	32.15	32.10	-0.85	40	2383
12:49:00	32.10	32.15	32.15	-0.80	1	2343
12:48:59	32.10	32.15	32.10	-0.85	10	2342
12:48:49	32.10	32.15	32.15	-0.80	1	2332
12:48:46	32.10	32.15	32.10	-0.85	5	2331
12:48:41	32.10	32.15	32.15	-0.80	1	2326
12:48:32	32.10	32.15	32.15	-0.80	1	2325
12:48:31	32.10	32.15	32.15	-0.80	1	2324
12:48:29	32.10	32.15	32.15	-0.80	1	2323
12:48:09	32.15	32.20	32.15	-0.80	8	2322
12:48:05	32.10	32.15	32.15	-0.80	5	2314
12:47:58	32.10	32.15	32.15	-0.80	1	2309
12:47:46	32.15	32.20	32.15	-0.80	3	2308
12:47:46	32.15	32.20	32.15	-0.80	8	2305
12:47:46	32.15	32.20	32.15	-0.80	2	2297
12:47:41	32.15	32.25	32.15	-0.80	8	2295
12:47:36	32.15	32.20	32.20	-0.75	5	2287
12:47:13	32.20	32.25	32.20	-0.75	1	2282
12:47:04	32.15	32.20	32.20	-0.75	14	2281
12:46:49	32.15	32.20	32.20	-0.75	1	2267
12:46:43	32.20	32.25	32.20	-0.75	48	2266
12:45:49	32.20	32.25	32.25	-0.70	1	2218
12:45:31	32.20	32.25	32.25	-0.70	1	2217
12:45:20	32.20	32.25	32.25	-0.70	1	2216
12:45:04	32.20	32.25	32.25	-0.70	1	2215
12:44:38	32.20	32.25	32.25	-0.70	1	2214
12:44:36	32.20	32.25	32.25	-0.70	2	2213
12:44:14	32.20	32.25	32.20	-0.75	8	2211
12:44:06	32.20	32.25	32.20	-0.75	1	2203
12:44:06	32.20	32.25	32.25	-0.70	1	2202
12:43:58	32.25	32.30	32.25	-0.70	1	2201
12:43:55	32.25	32.30	32.25	-0.70	6	2200
12:43:55	32.25	32.30	32.25	-0.70	2	2194
12:43:55	32.25	32.30	32.25	-0.70	16	2192
12:43:52	32.25	32.30	32.30	-0.65	2	2176
12:43:34	32.25	32.30	32.30	-0.65	1	2174
12:43:27	32.25	32.30	32.30	-0.65	1	2173
12:43:12	32.25	32.30	32.30	-0.65	1	2172
12:43:06	32.25	32.30	32.30	-0.65	1	2171
12:41:16	32.25	32.30	32.25	-0.70	1	2170
12:41:16	32.20	32.25	32.25	-0.70	7	2169
12:41:11	32.20	32.25	32.25	-0.70	2	2162
12:40:43	32.20	32.25	32.25	-0.70	1	2160
12:40:37	32.20	32.25	32.25	-0.70	1	2159
12:40:32	32.20	32.25	32.25	-0.70	1	2158
12:40:31	32.20	32.25	32.20	-0.75	2	2157
12:40:18	32.20	32.25	32.25	-0.70	1	2155
12:39:43	32.20	32.25	32.25	-0.70	1	2154
12:39:15	32.25	32.30	32.25	-0.70	1	2153
12:39:15	32.25	32.30	32.25	-0.70	10	2152
12:39:13	32.25	32.30	32.25	-0.70	1	2142
12:39:09	32.25	32.30	32.25	-0.70	4	2141
12:39:07	32.25	32.30	32.25	-0.70	1	2137
12:39:07	32.25	32.30	32.25	-0.70	1	2136
12:39:07	32.30	32.35	32.30	-0.65	28	2135
12:39:07	32.30	32.35	32.30	-0.65	15	2107
12:39:07	32.30	32.35	32.30	-0.65	13	2092
12:38:09	32.30	32.35	32.30	-0.65	1	2079
12:37:55	32.30	32.35	32.30	-0.65	1	2078
12:37:37	32.30	32.35	32.30	-0.65	1	2077
12:37:21	32.30	32.35	32.35	-0.60	3	2076
12:36:39	32.30	32.35	32.35	-0.60	2	2073
12:36:24	32.30	32.35	32.35	-0.60	1	2071
12:35:48	32.30	32.35	32.35	-0.60	4	2070
12:35:31	32.30	32.35	32.35	-0.60	1	2066
12:35:10	32.35	32.40	32.35	-0.60	4	2065
12:33:41	32.35	32.40	32.35	-0.60	1	2061
12:33:16	32.35	32.40	32.35	-0.60	1	2060
12:33:13	32.30	32.35	32.35	-0.60	2	2059
12:33:02	32.30	32.35	32.35	-0.60	1	2057
12:32:52	32.30	32.40	32.30	-0.65	1	2056
12:32:30	32.30	32.35	32.35	-0.60	5	2055
12:32:18	32.35	32.40	32.35	-0.60	26	2050
12:32:18	32.35	32.40	32.35	-0.60	14	2024
12:32:15	32.35	32.40	32.35	-0.60	1	2010
12:31:57	32.35	32.40	32.35	-0.60	2	2009
12:31:56	32.35	32.40	32.40	-0.55	1	2007
12:31:53	32.35	32.40	32.35	-0.60	2	2006
12:31:29	32.35	32.40	32.40	-0.55	1	2004
12:30:59	32.35	32.40	32.40	-0.55	1	2003
12:30:56	32.40	32.45	32.40	-0.55	1	2002
12:30:56	32.35	32.40	32.40	-0.55	4	2001
12:30:56	32.35	32.40	32.40	-0.55	1	1997
12:30:54	32.40	32.45	32.40	-0.55	1	1996
12:30:53	32.35	32.40	32.40	-0.55	9	1995
12:30:01	32.35	32.40	32.35	-0.60	4	1986
12:29:52	32.35	32.40	32.40	-0.55	1	1982
12:29:48	32.35	32.40	32.40	-0.55	1	1981
12:29:35	32.40	32.45	32.40	-0.55	1	1980
12:29:13	32.35	32.40	32.40	-0.55	9	1979
12:28:48	32.35	32.40	32.35	-0.60	1	1970
12:28:38	32.35	32.40	32.40	-0.55	1	1969
12:28:37	32.35	32.40	32.40	-0.55	2	1968
12:28:04	32.35	32.45	32.35	-0.60	1	1966
12:28:03	32.40	32.45	32.40	-0.55	6	1965
12:28:03	32.40	32.45	32.40	-0.55	5	1959
12:27:57	32.40	32.45	32.40	-0.55	1	1954
12:27:47	32.40	32.45	32.40	-0.55	2	1953
12:27:04	32.40	32.45	32.40	-0.55	3	1951
12:26:47	32.40	32.45	32.40	-0.55	1	1948
12:26:19	32.40	32.45	32.40	-0.55	3	1947
12:26:19	32.40	32.45	32.40	-0.55	8	1944
12:26:19	32.40	32.45	32.45	-0.50	2	1936
12:26:03	32.40	32.45	32.40	-0.55	2	1934
12:25:49	32.40	32.45	32.45	-0.50	1	1932
12:23:32	32.40	32.45	32.45	-0.50	1	1931
12:23:30	32.45	32.50	32.45	-0.50	12	1930
12:22:46	32.45	32.50	32.45	-0.50	1	1918
12:22:29	32.45	32.50	32.45	-0.50	1	1917
12:21:58	32.45	32.50	32.45	-0.50	1	1916
12:21:51	32.45	32.50	32.50	-0.45	2	1915
12:21:49	32.45	32.50	32.45	-0.50	4	1913
12:21:49	32.50	32.55	32.50	-0.45	80	1909
12:21:49	32.50	32.55	32.50	-0.45	20	1829
12:21:04	32.50	32.55	32.50	-0.45	1	1809
12:21:03	32.50	32.55	32.55	-0.40	4	1808
12:20:42	32.55	32.60	32.55	-0.40	7	1804
12:20:42	32.50	32.55	32.55	-0.40	3	1797
12:20:39	32.50	32.55	32.55	-0.40	5	1794
12:20:06	32.50	32.55	32.55	-0.40	1	1789
12:19:29	32.50	32.55	32.55	-0.40	1	1788
12:19:04	32.50	32.55	32.55	-0.40	1	1787
12:18:39	32.50	32.55	32.50	-0.45	3	1786
12:18:17	32.50	32.55	32.55	-0.40	1	1783
12:17:01	32.50	32.55	32.50	-0.45	7	1782
12:16:02	32.55	32.60	32.55	-0.40	5	1775
12:16:02	32.55	32.60	32.55	-0.40	1	1770
12:15:48	32.55	32.60	32.55	-0.40	1	1769
12:14:06	32.55	32.60	32.55	-0.40	1	1768
12:13:54	32.50	32.55	32.55	-0.40	1	1767
12:13:48	32.50	32.55	32.55	-0.40	1	1766
12:13:39	32.50	32.55	32.55	-0.40	1	1765
12:13:38	32.50	32.55	32.55	-0.40	2	1764
12:13:17	32.50	32.55	32.55	-0.40	5	1762
12:13:17	32.50	32.55	32.55	-0.40	2	1757
12:13:08	32.55	32.60	32.55	-0.40	2	1755
12:13:08	32.55	32.60	32.55	-0.40	3	1753
12:12:59	32.55	32.60	32.55	-0.40	5	1750
12:12:59	32.55	32.60	32.55	-0.40	3	1745
12:12:36	32.50	32.55	32.55	-0.40	1	1742
12:12:30	32.50	32.55	32.55	-0.40	1	1741
12:12:21	32.50	32.55	32.55	-0.40	1	1740
12:12:19	32.55	32.60	32.55	-0.40	1	1739
12:11:55	32.50	32.55	32.55	-0.40	2	1738
12:11:39	32.50	32.55	32.55	-0.40	1	1736
12:11:29	32.50	32.55	32.55	-0.40	1	1735
12:11:15	32.55	32.60	32.55	-0.40	2	1734
12:10:48	32.50	32.55	32.55	-0.40	1	1732
12:10:37	32.50	32.55	32.55	-0.40	10	1731
12:10:18	32.55	32.60	32.55	-0.40	10	1721
12:10:18	32.55	32.60	32.55	-0.40	14	1711
12:09:21	32.55	32.60	32.55	-0.40	5	1697
12:09:20	32.55	32.60	32.55	-0.40	8	1692
12:09:16	32.60	32.65	32.60	-0.35	4	1684
12:09:16	32.60	32.65	32.60	-0.35	77	1680
12:09:16	32.60	32.65	32.65	-0.30	1	1603
12:08:14	32.60	32.65	32.65	-0.30	1	1602
12:07:34	32.60	32.65	32.65	-0.30	1	1601
12:06:49	32.60	32.65	32.65	-0.30	2	1600
12:06:35	32.60	32.65	32.60	-0.35	1	1598
12:06:35	32.60	32.65	32.60	-0.35	2	1597
12:06:26	32.60	32.65	32.65	-0.30	1	1595
12:06:07	32.60	32.65	32.65	-0.30	1	1594
12:06:04	32.60	32.65	32.65	-0.30	1	1593
12:04:55	32.65	32.70	32.65	-0.30	53	1592
12:04:02	32.65	32.70	32.70	-0.25	1	1539
12:02:03	32.70	32.75	32.70	-0.25	13	1538
12:02:03	32.70	32.75	32.70	-0.25	16	1525
12:02:03	32.70	32.75	32.70	-0.25	2	1509
12:00:21	32.70	32.75	32.75	-0.20	1	1507
11:58:51	32.70	32.75	32.70	-0.25	1	1506
11:58:36	32.70	32.75	32.75	-0.20	5	1505
11:53:14	32.75	32.80	32.75	-0.20	1	1500
11:53:04	32.70	32.75	32.75	-0.20	1	1499
11:48:03	32.70	32.75	32.70	-0.25	10	1498
11:44:19	32.70	32.75	32.70	-0.25	1	1488
11:43:49	32.70	32.75	32.70	-0.25	1	1487
11:42:22	32.70	32.75	32.75	-0.20	5	1486
11:39:20	32.70	32.75	32.70	-0.25	20	1481
11:39:10	32.70	32.75	32.70	-0.25	10	1461
11:36:42	32.70	32.75	32.75	-0.20	1	1451
11:35:41	32.70	32.80	32.70	-0.25	23	1450
11:34:21	32.75	32.80	32.75	-0.20	1	1427
11:33:24	32.75	32.80	32.75	-0.20	1	1426
11:33:12	32.75	32.80	32.75	-0.20	1	1425
11:32:58	32.75	32.80	32.75	-0.20	2	1424
11:32:52	32.75	32.80	32.75	-0.20	1	1422
11:31:21	32.75	32.80	32.75	-0.20	15	1421
11:30:07	32.75	32.80	32.75	-0.20	1	1406
11:29:32	32.75	32.80	32.75	-0.20	5	1405
11:28:44	32.75	32.80	32.75	-0.20	1	1400
11:26:34	32.80	32.85	32.80	-0.15	1	1399
11:26:00	32.75	32.80	32.80	-0.15	1	1398
11:24:53	32.80	32.85	32.80	-0.15	1	1397
11:24:23	32.80	32.85	32.80	-0.15	1	1396
11:24:09	32.80	32.85	32.80	-0.15	2	1395
11:24:09	32.80	32.85	32.80	-0.15	1	1393
11:23:04	32.80	32.85	32.80	-0.15	5	1392
11:22:45	32.80	32.85	32.80	-0.15	1	1387
11:21:14	32.80	32.85	32.85	-0.10	1	1386
11:20:08	32.85	32.90	32.85	-0.10	1	1385
11:19:23	32.80	32.85	32.80	-0.15	3	1384
11:19:23	32.80	32.85	32.80	-0.15	5	1381
11:19:23	32.80	32.90	32.80	-0.15	16	1376
11:19:19	32.80	32.90	32.80	-0.15	13	1360
11:18:44	32.80	32.90	32.80	-0.15	5	1347
11:16:16	32.80	32.90	32.80	-0.15	1	1342
11:16:12	32.80	32.90	32.80	-0.15	1	1341
11:13:44	32.80	32.85	32.80	-0.15	1	1340
11:13:27	32.80	32.85	32.85	-0.10	1	1339
11:11:43	32.85	32.90	32.85	-0.10	1	1338
11:10:53	32.80	32.90	32.90	-0.05	5	1337
11:10:34	32.80	32.90	32.80	-0.15	1	1332
11:07:59	32.80	32.90	32.80	-0.15	1	1331
11:06:16	32.85	32.90	32.85	-0.10	7	1330
11:05:24	32.85	32.90	32.85	-0.10	2	1323
11:05:15	32.85	32.90	32.85	-0.10	1	1321
11:03:16	32.90	32.95	32.90	-0.05	1	1320
11:02:27	32.80	32.95	32.95	0	3	1319
11:02:25	32.90	32.95	32.90	-0.05	3	1316
11:02:07	32.80	32.95	32.95	0	2	1313
11:00:45	32.80	32.95	32.95	0	1	1311
11:00:37	32.80	32.90	32.95	0	2	1310
11:00:37	32.80	32.90	32.90	-0.05	8	1308
11:00:04	32.80	32.90	32.90	-0.05	1	1300
11:00:03	32.80	32.90	32.80	-0.15	1	1299
10:59:09	32.80	32.90	32.80	-0.15	2	1298
10:58:36	32.80	32.85	32.85	-0.10	1	1296
10:54:26	32.80	32.85	32.85	-0.10	7	1295
10:54:08	32.85	32.90	32.85	-0.10	1	1288
10:53:28	32.75	32.85	32.85	-0.10	1	1287
10:53:28	32.75	32.80	32.80	-0.15	7	1286
10:53:28	32.80	32.90	32.80	-0.15	3	1279
10:52:57	32.80	32.90	32.80	-0.15	1	1276
10:52:54	32.80	32.90	32.80	-0.15	1	1275
10:51:38	32.80	32.90	32.80	-0.15	3	1274
10:50:38	32.80	32.90	32.80	-0.15	12	1271
10:48:36	32.80	32.90	32.80	-0.15	1	1259
10:46:37	32.80	32.90	32.80	-0.15	3	1258
10:45:43	32.80	32.90	32.80	-0.15	1	1255
10:45:36	32.80	32.90	32.80	-0.15	1	1254
10:44:01	32.80	32.90	32.80	-0.15	8	1253
10:40:53	32.80	32.90	32.80	-0.15	4	1245
10:39:55	32.80	32.90	32.80	-0.15	10	1241
10:39:26	32.80	32.90	32.90	-0.05	3	1231
10:38:57	32.85	32.90	32.85	-0.10	1	1228
10:38:57	32.80	32.85	32.85	-0.10	2	1227
10:38:11	32.80	32.85	32.80	-0.15	1	1225
10:38:01	32.80	32.85	32.85	-0.10	1	1224
10:36:46	32.80	32.85	32.85	-0.10	1	1223
10:36:21	32.75	32.80	32.80	-0.15	1	1222
10:35:50	32.75	32.80	32.80	-0.15	1	1221
10:34:55	32.80	32.85	32.80	-0.15	1	1220
10:32:53	32.80	32.85	32.80	-0.15	1	1219
10:31:55	32.80	32.85	32.80	-0.15	1	1218
10:31:50	32.75	32.80	32.80	-0.15	1	1217
10:31:20	32.75	32.80	32.80	-0.15	5	1216
10:31:20	32.75	32.80	32.75	-0.20	1	1211
10:29:41	32.80	32.85	32.80	-0.15	2	1210
10:25:23	32.75	32.90	32.75	-0.20	1	1208
10:23:20	32.80	32.90	32.75	-0.20	7	1207
10:23:20	32.80	32.90	32.80	-0.15	3	1200
10:22:37	32.75	32.80	32.80	-0.15	1	1197
10:22:12	32.75	32.90	32.90	-0.05	3	1196
10:21:46	32.75	32.90	32.90	-0.05	1	1193
10:20:17	32.80	32.90	32.80	-0.15	2	1192
10:20:02	32.75	32.90	32.90	-0.05	10	1190
10:19:32	32.80	32.90	32.80	-0.15	8	1180
10:19:30	32.80	32.90	32.90	-0.05	6	1172
10:18:42	32.85	32.90	32.85	-0.10	1	1166
10:17:13	32.80	32.85	32.85	-0.10	1	1165
10:16:42	32.80	32.85	32.85	-0.10	1	1164
10:16:42	32.75	32.85	32.85	-0.10	13	1163
10:16:42	32.75	32.80	32.80	-0.15	16	1150
10:16:04	32.70	32.75	32.75	-0.20	1	1134
10:15:04	32.65	32.70	32.70	-0.25	10	1133
10:14:26	32.65	32.70	32.65	-0.30	1	1123
10:13:53	32.60	32.65	32.65	-0.30	1	1122
10:13:29	32.60	32.65	32.65	-0.30	1	1121
10:13:29	32.60	32.65	32.65	-0.30	6	1120
10:13:22	32.60	32.65	32.65	-0.30	7	1114
10:13:18	32.65	32.70	32.65	-0.30	4	1107
10:12:59	32.65	32.70	32.65	-0.30	2	1103
10:12:50	32.65	32.70	32.70	-0.25	1	1101
10:12:40	32.65	32.70	32.70	-0.25	1	1100
10:12:39	32.70	32.75	32.70	-0.25	1	1099
10:12:27	32.65	32.70	32.70	-0.25	1	1098
10:12:11	32.70	32.75	32.70	-0.25	1	1097
10:11:32	32.65	32.75	32.65	-0.30	2	1096
10:11:30	32.65	32.75	32.65	-0.30	3	1094
10:11:15	32.70	32.75	32.65	-0.30	14	1091
10:11:15	32.70	32.75	32.70	-0.25	6	1077
10:09:27	32.65	32.75	32.65	-0.30	1	1071
10:09:15	32.65	32.75	32.75	-0.20	1	1070
10:09:06	32.65	32.75	32.75	-0.20	1	1069
10:09:02	32.70	32.75	32.70	-0.25	17	1068
10:08:20	32.75	32.80	32.75	-0.20	4	1051
10:08:12	32.75	32.80	32.80	-0.15	5	1047
10:07:47	32.75	32.80	32.80	-0.15	1	1042
10:07:30	32.75	32.85	32.85	-0.10	1	1041
10:07:04	32.75	32.85	32.85	-0.10	1	1040
10:07:01	32.75	32.85	32.75	-0.20	1	1039
10:04:59	32.75	32.85	32.75	-0.20	5	1038
10:04:50	32.75	32.80	32.80	-0.15	2	1033
10:04:17	32.75	32.80	32.75	-0.20	10	1031
10:04:12	32.75	32.80	32.80	-0.15	1	1021
10:03:56	32.75	32.80	32.75	-0.20	4	1020
10:03:56	32.75	32.80	32.75	-0.20	10	1016
10:02:18	32.75	32.80	32.75	-0.20	7	1006
10:02:01	32.75	32.80	32.75	-0.20	2	999
10:01:48	32.75	32.80	32.75	-0.20	1	997
10:01:43	32.70	32.75	32.75	-0.20	4	996
10:01:37	32.70	32.75	32.70	-0.25	3	992
10:00:23	32.65	32.70	32.70	-0.25	5	989
10:00:10	32.65	32.70	32.70	-0.25	1	984
10:00:10	32.65	32.70	32.70	-0.25	1	983
09:59:54	32.65	32.70	32.70	-0.25	1	982
09:59:51	32.65	32.70	32.70	-0.25	1	981
09:59:49	32.65	32.70	32.70	-0.25	2	980
09:59:34	32.65	32.70	32.70	-0.25	2	978
09:59:27	32.65	32.70	32.70	-0.25	1	976
09:59:07	32.65	32.70	32.65	-0.30	1	975
09:58:21	32.65	32.70	32.65	-0.30	5	974
09:58:13	32.65	32.70	32.70	-0.25	1	969
09:58:04	32.65	32.70	32.70	-0.25	1	968
09:57:52	32.65	32.70	32.70	-0.25	2	967
09:57:49	32.70	32.75	32.70	-0.25	2	965
09:57:49	32.70	32.75	32.70	-0.25	6	963
09:57:49	32.70	32.75	32.70	-0.25	9	957
09:57:48	32.70	32.75	32.70	-0.25	1	948
09:57:45	32.70	32.75	32.70	-0.25	1	947
09:57:36	32.70	32.75	32.70	-0.25	1	946
09:57:36	32.70	32.75	32.70	-0.25	1	945
09:57:36	32.70	32.75	32.70	-0.25	1	944
09:57:36	32.75	32.80	32.75	-0.20	16	943
09:57:36	32.75	32.80	32.75	-0.20	1	927
09:57:36	32.75	32.80	32.75	-0.20	2	926
09:57:36	32.75	32.80	32.75	-0.20	5	924
09:57:32	32.75	32.80	32.75	-0.20	1	919
09:57:21	32.75	32.80	32.75	-0.20	1	918
09:57:20	32.75	32.80	32.75	-0.20	8	917
09:57:19	32.80	32.85	32.80	-0.15	6	909
09:57:19	32.80	32.85	32.80	-0.15	1	903
09:57:19	32.80	32.85	32.80	-0.15	24	902
09:57:19	32.80	32.85	32.80	-0.15	21	878
09:57:19	32.80	32.85	32.80	-0.15	38	857
09:57:11	32.80	32.85	32.80	-0.15	1	819
09:56:38	32.80	32.85	32.80	-0.15	5	818
09:56:17	32.80	32.85	32.80	-0.15	2	813
09:55:21	32.80	32.85	32.80	-0.15	1	811
09:55:21	32.80	32.85	32.80	-0.15	1	810
09:55:21	32.80	32.85	32.80	-0.15	2	809
09:55:21	32.80	32.85	32.80	-0.15	1	807
09:55:16	32.80	32.85	32.85	-0.10	1	806
09:54:49	32.85	32.90	32.85	-0.10	85	805
09:54:05	32.85	32.90	32.90	-0.05	1	720
09:53:42	32.90	32.95	32.90	-0.05	2	719
09:53:29	32.85	32.90	32.90	-0.05	2	717
09:52:48	32.90	32.95	32.90	-0.05	4	715
09:52:48	32.90	32.95	32.90	-0.05	1	711
09:52:42	32.85	32.90	32.85	-0.10	10	710
09:52:34	32.90	32.95	32.90	-0.05	22	700
09:52:34	32.90	32.95	32.90	-0.05	32	678
09:51:52	32.90	32.95	32.90	-0.05	1	646
09:51:45	32.90	32.95	32.90	-0.05	1	645
09:50:41	32.90	32.95	32.95	0	1	644
09:48:48	32.90	32.95	32.95	0	5	643
09:48:30	32.90	32.95	32.95	0	1	638
09:48:23	32.90	32.95	32.90	-0.05	6	637
09:47:37	32.90	33.00	32.90	-0.05	2	631
09:47:35	32.90	32.95	32.95	0	3	629
09:46:59	32.95	33.00	32.95	0	3	626
09:46:32	32.95	33.00	32.95	0	2	623
09:46:32	32.90	32.95	32.95	0	5	621
09:46:18	32.90	32.95	32.95	0	24	616
09:45:25	32.90	32.95	32.95	0	1	592
09:45:23	32.90	32.95	32.95	0	4	591
09:44:52	32.90	32.95	32.95	0	1	587
09:44:05	32.90	32.95	32.90	-0.05	5	586
09:43:16	32.90	32.95	32.90	-0.05	1	581
09:42:52	32.90	32.95	32.90	-0.05	1	580
09:41:57	32.90	32.95	32.90	-0.05	2	579
09:41:31	32.95	33.00	32.95	0	1	577
09:41:31	32.95	33.00	32.95	0	1	576
09:41:21	32.95	33.00	32.95	0	3	575
09:41:21	32.95	33.00	32.95	0	11	572
09:40:36	32.95	33.00	33.00	+0.05	3	561
09:40:05	32.95	33.00	33.00	+0.05	2	558
09:38:50	33.00	33.05	33.00	+0.05	11	556
09:38:13	33.00	33.05	33.05	+0.10	1	545
09:37:34	32.95	33.05	33.05	+0.10	10	544
09:36:45	32.90	33.05	33.05	+0.10	3	534
09:36:43	33.00	33.05	32.95	0	1	531
09:36:43	33.00	33.05	33.00	+0.05	1	530
09:36:24	32.90	33.00	33.00	+0.05	2	529
09:35:55	32.90	33.00	33.00	+0.05	5	527
09:35:51	32.90	33.00	33.00	+0.05	1	522
09:35:45	32.90	33.00	33.00	+0.05	1	521
09:35:21	32.85	32.90	32.90	-0.05	13	520
09:35:21	32.85	32.90	32.90	-0.05	1	507
09:35:15	32.85	32.90	32.90	-0.05	3	506
09:34:36	32.85	32.90	32.90	-0.05	1	503
09:34:00	32.85	32.90	32.85	-0.10	4	502
09:33:56	32.85	32.90	32.90	-0.05	2	498
09:33:56	32.85	32.90	32.85	-0.10	1	496
09:33:48	32.85	32.90	32.85	-0.10	2	495
09:33:33	32.85	32.90	32.85	-0.10	1	493
09:33:13	32.85	32.90	32.90	-0.05	1	492
09:33:05	32.90	32.95	32.90	-0.05	14	491
09:33:04	32.90	32.95	32.90	-0.05	2	477
09:32:54	32.90	32.95	32.90	-0.05	1	475
09:32:53	32.90	32.95	32.90	-0.05	5	474
09:32:52	32.90	32.95	32.90	-0.05	3	469
09:32:43	32.90	32.95	32.90	-0.05	1	466
09:32:38	32.90	32.95	32.90	-0.05	1	465
09:32:35	32.95	33.00	32.95	0	4	464
09:32:35	32.95	33.00	32.95	0	30	460
09:32:15	32.95	33.00	32.95	0	9	430
09:32:11	32.95	33.00	32.95	0	2	421
09:32:00	32.95	33.00	32.95	0	1	419
09:31:09	32.95	33.05	32.95	0	10	418
09:31:00	32.95	33.05	32.95	0	1	408
09:30:42	32.95	33.05	33.05	+0.10	1	407
09:30:29	32.95	33.05	33.05	+0.10	1	406
09:30:20	33.00	33.05	33.00	+0.05	1	405
09:30:20	33.00	33.05	33.00	+0.05	12	404
09:30:20	33.00	33.10	33.00	+0.05	31	392
09:30:20	33.05	33.10	33.05	+0.10	1	361
09:30:19	33.00	33.05	33.05	+0.10	1	360
09:30:05	33.00	33.10	33.00	+0.05	3	359
09:30:01	33.00	33.10	33.00	+0.05	1	356
09:29:35	33.05	33.10	33.05	+0.10	3	355
09:29:00	33.05	33.10	33.05	+0.10	7	352
09:28:52	33.05	33.10	33.05	+0.10	10	345
09:28:52	33.05	33.10	33.05	+0.10	6	335
09:28:46	33.05	33.10	33.10	+0.15	5	329
09:28:35	33.05	33.10	33.10	+0.15	1	324
09:28:29	33.10	33.20	33.10	+0.15	1	323
09:27:46	33.05	33.10	33.10	+0.15	1	322
09:27:40	33.05	33.10	33.10	+0.15	1	321
09:27:40	33.10	33.20	33.10	+0.15	1	320
09:27:28	33.10	33.20	33.10	+0.15	1	319
09:27:02	33.10	33.20	33.10	+0.15	1	318
09:26:52	33.10	33.20	33.10	+0.15	4	317
09:26:04	33.05	33.10	33.10	+0.15	2	313
09:25:56	33.10	33.20	33.10	+0.15	10	311
09:25:52	33.10	33.20	33.10	+0.15	1	301
09:24:51	33.05	33.20	33.05	+0.10	3	300
09:24:32	33.10	33.20	33.10	+0.15	1	297
09:24:29	33.10	33.20	33.10	+0.15	4	296
09:24:02	33.10	33.20	33.10	+0.15	5	292
09:23:53	33.10	33.20	33.10	+0.15	1	287
09:23:13	33.05	33.20	33.05	+0.10	2	286
09:23:10	33.05	33.20	33.05	+0.10	2	284
09:23:02	33.05	33.20	33.05	+0.10	1	282
09:22:44	33.05	33.20	33.05	+0.10	2	281
09:21:56	33.10	33.25	33.10	+0.15	1	279
09:21:43	33.10	33.20	33.10	+0.15	1	278
09:21:42	33.10	33.20	33.10	+0.15	2	277
09:21:26	33.10	33.20	33.20	+0.25	1	275
09:21:14	33.10	33.20	33.20	+0.25	2	274
09:20:58	33.15	33.25	33.15	+0.20	2	272
09:20:57	33.15	33.20	33.20	+0.25	8	270
09:20:57	33.15	33.20	33.20	+0.25	1	262
09:20:48	33.20	33.25	33.20	+0.25	8	261
09:20:48	33.20	33.25	33.20	+0.25	2	253
09:20:48	33.20	33.25	33.20	+0.25	2	251
09:20:48	33.20	33.25	33.20	+0.25	6	249
09:20:48	33.20	33.25	33.20	+0.25	15	243
09:20:48	33.20	33.25	33.20	+0.25	2	228
09:20:33	33.20	33.25	33.20	+0.25	1	226
09:20:27	33.20	33.25	33.20	+0.25	6	225
09:19:32	33.20	33.25	33.25	+0.30	1	219
09:18:57	33.20	33.25	33.25	+0.30	2	218
09:18:57	33.20	33.25	33.25	+0.30	1	216
09:18:46	33.25	33.35	33.25	+0.30	1	215
09:18:17	33.25	33.35	33.25	+0.30	2	214
09:17:57	33.30	33.35	33.30	+0.35	1	212
09:17:15	33.25	33.30	33.30	+0.35	1	211
09:17:04	33.25	33.35	33.35	+0.40	4	210
09:17:00	33.35	33.40	33.35	+0.40	1	206
09:16:32	33.25	33.35	33.35	+0.40	1	205
09:16:21	33.25	33.30	33.30	+0.35	2	204
09:16:01	33.25	33.30	33.25	+0.30	2	202
09:15:44	33.25	33.30	33.30	+0.35	1	200
09:15:42	33.30	33.40	33.30	+0.35	2	199
09:15:08	33.30	33.40	33.40	+0.45	1	197
09:15:07	33.35	33.40	33.35	+0.40	5	196
09:13:33	33.40	33.45	33.40	+0.45	1	191
09:13:09	33.40	33.45	33.40	+0.45	1	190
09:12:31	33.45	33.50	33.45	+0.50	1	189
09:12:24	33.35	33.45	33.45	+0.50	9	188
09:12:00	33.45	33.50	33.45	+0.50	1	179
09:11:58	33.45	33.50	33.45	+0.50	1	178
09:11:56	33.45	33.50	33.45	+0.50	1	177
09:11:26	33.35	33.45	33.45	+0.50	1	176
09:11:19	33.40	33.45	33.45	+0.50	1	175
09:11:17	33.40	33.45	33.45	+0.50	1	174
09:11:04	33.35	33.45	33.45	+0.50	1	173
09:11:04	33.35	33.40	33.40	+0.45	1	172
09:11:04	33.30	33.35	33.35	+0.40	8	171
09:10:42	33.30	33.35	33.30	+0.35	2	163
09:10:40	33.30	33.35	33.35	+0.40	3	161
09:10:27	33.25	33.30	33.30	+0.35	12	158
09:10:27	33.25	33.30	33.30	+0.35	1	146
09:10:00	33.25	33.30	33.30	+0.35	1	145
09:09:57	33.25	33.30	33.30	+0.35	1	144
09:09:48	33.25	33.30	33.30	+0.35	1	143
09:09:43	33.25	33.30	33.30	+0.35	1	142
09:09:40	33.25	33.30	33.25	+0.30	1	141
09:09:15	33.25	33.30	33.30	+0.35	2	140
09:09:11	33.25	33.30	33.30	+0.35	3	138
09:08:59	33.25	33.30	33.30	+0.35	1	135
09:08:47	33.25	33.30	33.25	+0.30	1	134
09:08:26	33.20	33.25	33.25	+0.30	2	133
09:08:26	33.20	33.25	33.25	+0.30	1	131
09:08:20	33.20	33.25	33.25	+0.30	1	130
09:08:09	33.20	33.25	33.20	+0.25	1	129
09:07:46	33.20	33.30	33.30	+0.35	1	128
09:07:16	33.20	33.30	33.30	+0.35	1	127
09:07:15	33.20	33.25	33.25	+0.30	1	126
09:07:05	33.20	33.25	33.25	+0.30	1	125
09:06:37	33.20	33.25	33.25	+0.30	1	124
09:06:35	33.20	33.25	33.25	+0.30	1	123
09:06:20	33.15	33.20	33.20	+0.25	12	122
09:06:20	33.15	33.20	33.20	+0.25	5	110
09:06:00	33.10	33.15	33.15	+0.20	14	105
09:05:36	33.10	33.15	33.10	+0.15	3	91
09:05:23	33.05	33.10	33.10	+0.15	3	88
09:05:23	33.10	33.15	33.10	+0.15	2	85
09:05:18	33.10	33.15	33.10	+0.15	2	83
09:04:15	33.05	33.15	33.05	+0.10	1	81
09:04:03	33.05	33.15	33.05	+0.10	1	80
09:03:45	33.05	33.15	33.05	+0.10	1	79
09:03:20	33.05	33.15	33.05	+0.10	9	78
09:03:10	33.05	33.10	33.10	+0.15	2	69
09:02:26	33.10	33.15	33.10	+0.15	1	67
09:01:51	33.05	33.15	33.15	+0.20	1	66
09:01:12	33.05	33.15	33.15	+0.20	3	65
09:01:08	33.05	33.15	33.00	+0.05	1	62
09:01:08	33.05	33.15	33.05	+0.10	1	61
09:00:12	--	--	33.00	+0.05	60	60

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 2000 - 數位序號

Samsung Galaxy A56 5G (12G/256G)

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 3000點虛擬點數卡

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

vivo V60 5G (12G/256G)

PChome 購物儲值3,000元

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

MyCard 3290點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

Apple iPhone 17 Pro Max (256G)

中油：汽柴油價格連7凍　累計吸...

高齡就業者10年成長84%　今年3...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧慢點賺成就競爭力　揭秘中信銀...
‧待華許宣誓就職　美聯準會任命...
‧從鴨子划水到黑馬之姿　一銀財...

加密貨幣

比特幣BTC	77937.16	-3,109.71	-3.84%
以太幣ETH	2174.24	-106.69	-4.68%
瑞波幣XRP	1.41	-0.07	-4.99%
比特幣現金BCH	414.36	-20.32	-4.67%
萊特幣LTC	56.06	-2.10	-3.61%
卡達幣ADA	0.254434	-0.02	-5.82%
波場幣TRX	0.351334	0.00	-0.65%
恆星幣XLM	0.151458	-0.01	-6.62%

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。