最新國銀行員挪用2560萬元遭金管會重罰1200萬熱門華虹半導體(01347.HK)敲定發A股籌75.56億人民幣收購華力微代價撇除現金部分

更新報價

東　台 (4526) 電機機械上市

31.70 ▼-0.25 -0.78% 0.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	2,977	31.70	53	31.75	1	32.05	32.40	31.70	31.95

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	31.70	31.75	31.70	-0.25	20	2977
13:30:00	31.70	31.75	31.70	-0.25	173	2957
13:24:39	31.80	31.85	31.80	-0.15	1	2784
13:24:30	31.80	31.85	31.80	-0.15	1	2783
13:24:27	31.80	31.85	31.80	-0.15	1	2782
13:24:19	31.80	31.85	31.80	-0.15	1	2781
13:23:26	31.80	31.85	31.80	-0.15	1	2780
13:23:25	31.75	31.80	31.80	-0.15	1	2779
13:22:58	31.75	31.80	31.80	-0.15	1	2778
13:22:27	31.75	31.80	31.80	-0.15	1	2777
13:22:23	31.75	31.80	31.80	-0.15	1	2776
13:22:22	31.75	31.80	31.80	-0.15	1	2775
13:22:21	31.75	31.80	31.80	-0.15	2	2774
13:22:21	31.80	31.85	31.80	-0.15	2	2772
13:22:06	31.80	31.85	31.80	-0.15	1	2770
13:21:51	31.80	31.85	31.80	-0.15	1	2769
13:21:50	31.80	31.85	31.80	-0.15	1	2768
13:21:42	31.80	31.85	31.85	-0.10	1	2767
13:19:58	31.75	31.85	31.85	-0.10	10	2766
13:19:54	31.80	31.85	31.80	-0.15	1	2756
13:19:25	31.80	31.85	31.80	-0.15	1	2755
13:19:23	31.80	31.85	31.80	-0.15	2	2754
13:19:03	31.75	31.80	31.80	-0.15	3	2752
13:18:35	31.75	31.85	31.75	-0.20	1	2749
13:18:20	31.75	31.80	31.80	-0.15	2	2748
13:18:18	31.75	31.80	31.80	-0.15	1	2746
13:18:03	31.75	31.80	31.80	-0.15	1	2745
13:17:53	31.75	31.80	31.80	-0.15	1	2744
13:17:48	31.75	31.85	31.75	-0.20	2	2743
13:17:41	31.75	31.85	31.75	-0.20	6	2741
13:17:16	31.75	31.80	31.80	-0.15	1	2735
13:17:12	31.75	31.80	31.80	-0.15	2	2734
13:17:12	31.80	31.85	31.80	-0.15	1	2732
13:17:12	31.75	31.80	31.80	-0.15	2	2731
13:17:12	31.75	31.80	31.80	-0.15	6	2729
13:17:12	31.80	31.85	31.80	-0.15	6	2723
13:17:02	31.80	31.85	31.80	-0.15	2	2717
13:16:49	31.80	31.85	31.80	-0.15	1	2715
13:16:14	31.80	31.85	31.80	-0.15	1	2714
13:15:30	31.75	31.80	31.80	-0.15	1	2713
13:14:53	31.80	31.85	31.80	-0.15	2	2712
13:14:38	31.80	31.85	31.80	-0.15	5	2710
13:14:05	31.75	31.80	31.80	-0.15	1	2705
13:14:04	31.80	31.85	31.80	-0.15	1	2704
13:13:54	31.80	31.85	31.80	-0.15	5	2703
13:13:51	31.80	31.85	31.80	-0.15	1	2698
13:13:46	31.80	31.85	31.80	-0.15	1	2697
13:13:38	31.80	31.85	31.80	-0.15	1	2696
13:13:28	31.80	31.85	31.80	-0.15	1	2695
13:13:24	31.80	31.85	31.80	-0.15	1	2694
13:13:22	31.80	31.85	31.80	-0.15	1	2693
13:13:12	31.75	31.80	31.80	-0.15	1	2692
13:13:06	31.75	31.80	31.80	-0.15	1	2691
13:12:57	31.75	31.80	31.80	-0.15	1	2690
13:12:34	31.75	31.80	31.80	-0.15	1	2689
13:12:23	31.75	31.80	31.80	-0.15	1	2688
13:12:17	31.75	31.80	31.80	-0.15	2	2687
13:12:08	31.75	31.80	31.80	-0.15	5	2685
13:11:58	31.80	31.85	31.80	-0.15	2	2680
13:11:58	31.80	31.85	31.80	-0.15	14	2678
13:10:29	31.85	31.90	31.85	-0.10	1	2664
13:10:17	31.85	31.90	31.85	-0.10	2	2663
13:09:58	31.80	31.85	31.80	-0.15	1	2661
13:09:57	31.85	31.90	31.85	-0.10	3	2660
13:09:31	31.85	31.90	31.90	-0.05	2	2657
13:08:43	31.75	31.85	31.85	-0.10	2	2655
13:08:24	31.80	31.85	31.80	-0.15	5	2653
13:07:17	31.80	31.85	31.80	-0.15	3	2648
13:06:58	31.80	31.85	31.80	-0.15	1	2645
13:06:39	31.80	31.85	31.80	-0.15	1	2644
13:06:35	31.80	31.85	31.80	-0.15	2	2643
13:06:35	31.80	31.85	31.80	-0.15	1	2641
13:06:34	31.80	31.85	31.80	-0.15	1	2640
13:06:31	31.80	31.85	31.80	-0.15	3	2639
13:06:19	31.80	31.85	31.80	-0.15	1	2636
13:05:45	31.80	31.85	31.80	-0.15	1	2635
13:05:35	31.80	31.85	31.80	-0.15	1	2634
13:04:53	31.80	31.85	31.80	-0.15	2	2633
13:04:40	31.80	31.85	31.80	-0.15	1	2631
13:04:15	31.80	31.85	31.80	-0.15	1	2630
13:04:08	31.80	31.85	31.80	-0.15	2	2629
13:03:48	31.80	31.85	31.80	-0.15	1	2627
13:03:28	31.80	31.85	31.80	-0.15	2	2626
13:01:42	31.80	31.85	31.80	-0.15	2	2624
13:00:17	31.80	31.85	31.80	-0.15	1	2622
13:00:07	31.80	31.85	31.80	-0.15	15	2621
12:59:59	31.80	31.85	31.80	-0.15	1	2606
12:59:45	31.80	31.85	31.85	-0.10	1	2605
12:58:58	31.80	31.85	31.85	-0.10	2	2604
12:58:52	31.85	31.90	31.85	-0.10	1	2602
12:58:50	31.85	31.90	31.85	-0.10	2	2601
12:58:50	31.85	31.90	31.85	-0.10	1	2599
12:58:36	31.85	31.90	31.85	-0.10	2	2598
12:58:34	31.85	31.90	31.85	-0.10	10	2596
12:58:20	31.85	31.90	31.85	-0.10	2	2586
12:58:17	31.85	31.90	31.85	-0.10	2	2584
12:58:00	31.85	31.90	31.85	-0.10	4	2582
12:57:37	31.85	31.90	31.90	-0.05	1	2578
12:57:32	31.85	31.90	31.85	-0.10	3	2577
12:57:26	31.85	31.90	31.85	-0.10	10	2574
12:56:46	31.85	31.90	31.85	-0.10	1	2564
12:56:40	31.85	31.90	31.85	-0.10	1	2563
12:55:32	31.85	31.90	31.85	-0.10	2	2562
12:53:47	31.85	31.90	31.90	-0.05	1	2560
12:53:32	31.85	31.90	31.85	-0.10	2	2559
12:52:46	31.85	31.90	31.85	-0.10	2	2557
12:51:48	31.85	31.90	31.85	-0.10	1	2555
12:50:54	31.85	31.90	31.90	-0.05	2	2554
12:49:52	31.85	31.90	31.85	-0.10	1	2552
12:49:00	31.85	31.90	31.85	-0.10	1	2551
12:49:00	31.85	31.90	31.85	-0.10	5	2550
12:48:24	31.85	31.90	31.85	-0.10	1	2545
12:47:11	31.85	31.90	31.85	-0.10	1	2544
12:47:05	31.85	31.90	31.85	-0.10	1	2543
12:45:59	31.85	31.90	31.85	-0.10	2	2542
12:45:51	31.85	31.90	31.90	-0.05	3	2540
12:45:43	31.85	31.90	31.90	-0.05	4	2537
12:45:16	31.85	31.90	31.90	-0.05	1	2533
12:45:07	31.85	31.90	31.90	-0.05	3	2532
12:45:05	31.85	31.90	31.90	-0.05	1	2529
12:45:05	31.90	31.95	31.90	-0.05	3	2528
12:45:01	31.90	31.95	31.90	-0.05	5	2525
12:44:35	31.90	31.95	31.90	-0.05	2	2520
12:43:50	31.90	31.95	31.90	-0.05	1	2518
12:43:49	31.90	31.95	31.90	-0.05	1	2517
12:43:28	31.90	31.95	31.95	0	1	2516
12:43:17	31.90	31.95	31.90	-0.05	1	2515
12:42:28	31.90	31.95	31.90	-0.05	2	2514
12:42:15	31.90	31.95	31.90	-0.05	1	2512
12:41:27	31.90	31.95	31.95	0	1	2511
12:41:22	31.90	31.95	31.95	0	2	2510
12:39:21	31.90	31.95	31.90	-0.05	1	2508
12:38:48	31.85	31.90	31.90	-0.05	15	2507
12:38:48	31.85	31.90	31.90	-0.05	34	2492
12:37:22	31.85	31.90	31.85	-0.10	1	2458
12:36:34	31.85	31.90	31.85	-0.10	1	2457
12:36:22	31.85	31.90	31.85	-0.10	2	2456
12:34:46	31.85	31.90	31.90	-0.05	1	2454
12:34:30	31.85	31.90	31.90	-0.05	1	2453
12:31:51	31.85	31.90	31.85	-0.10	1	2452
12:31:38	31.85	31.90	31.90	-0.05	5	2451
12:31:31	31.85	31.90	31.90	-0.05	1	2446
12:31:21	31.85	31.90	31.85	-0.10	1	2445
12:30:43	31.85	31.90	31.85	-0.10	1	2444
12:29:59	31.85	31.90	31.85	-0.10	1	2443
12:26:42	31.90	31.95	31.90	-0.05	1	2442
12:26:35	31.90	31.95	31.90	-0.05	4	2441
12:26:35	31.90	31.95	31.90	-0.05	1	2437
12:25:27	31.85	31.90	31.90	-0.05	7	2436
12:25:19	31.85	31.90	31.85	-0.10	2	2429
12:23:00	31.85	31.90	31.90	-0.05	9	2427
12:22:57	31.85	31.90	31.85	-0.10	1	2418
12:19:21	31.85	31.90	31.90	-0.05	1	2417
12:18:56	31.85	31.90	31.85	-0.10	1	2416
12:18:13	31.85	31.90	31.90	-0.05	1	2415
12:17:49	31.85	31.90	31.90	-0.05	1	2414
12:17:11	31.85	31.90	31.85	-0.10	3	2413
12:16:05	31.85	31.90	31.90	-0.05	4	2410
12:16:05	31.85	31.90	31.85	-0.10	5	2406
12:12:05	31.85	31.90	31.85	-0.10	1	2401
12:09:12	31.85	31.90	31.90	-0.05	6	2400
12:08:59	31.85	31.90	31.85	-0.10	1	2394
12:08:39	31.85	31.90	31.90	-0.05	1	2393
12:08:39	31.85	31.90	31.85	-0.10	1	2392
12:08:30	31.85	31.90	31.85	-0.10	1	2391
12:08:21	31.85	31.90	31.85	-0.10	1	2390
12:07:53	31.80	31.85	31.85	-0.10	3	2389
12:06:56	31.85	31.90	31.85	-0.10	1	2386
12:06:55	31.85	31.90	31.85	-0.10	1	2385
12:06:55	31.80	31.85	31.85	-0.10	1	2384
12:05:14	31.80	31.85	31.85	-0.10	1	2383
12:05:09	31.80	31.85	31.85	-0.10	5	2382
12:05:06	31.80	31.85	31.85	-0.10	1	2377
12:04:57	31.80	31.90	31.80	-0.15	19	2376
12:04:49	31.80	31.90	31.80	-0.15	1	2357
12:04:30	31.80	31.85	31.85	-0.10	1	2356
12:03:50	31.80	31.85	31.85	-0.10	1	2355
12:03:25	31.80	31.85	31.80	-0.15	3	2354
12:03:09	31.80	31.85	31.80	-0.15	2	2351
12:03:07	31.80	31.85	31.80	-0.15	2	2349
12:00:59	31.85	31.90	31.85	-0.10	1	2347
11:59:53	31.85	31.90	31.85	-0.10	1	2346
11:59:24	31.85	31.90	31.85	-0.10	3	2345
11:58:49	31.85	31.90	31.85	-0.10	4	2342
11:57:44	31.85	31.90	31.85	-0.10	1	2338
11:57:28	31.85	31.90	31.85	-0.10	1	2337
11:57:20	31.85	31.90	31.85	-0.10	3	2336
11:57:20	31.85	31.90	31.85	-0.10	1	2333
11:56:55	31.85	31.90	31.85	-0.10	1	2332
11:55:19	31.85	31.90	31.90	-0.05	1	2331
11:54:38	31.85	31.90	31.85	-0.10	1	2330
11:53:32	31.85	31.90	31.90	-0.05	2	2329
11:52:17	31.85	31.90	31.90	-0.05	1	2327
11:52:09	31.85	31.90	31.85	-0.10	2	2326
11:51:46	31.85	31.90	31.85	-0.10	1	2324
11:50:29	31.90	31.95	31.90	-0.05	10	2323
11:50:20	31.90	31.95	31.90	-0.05	2	2313
11:50:13	31.90	31.95	31.90	-0.05	10	2311
11:49:27	31.90	31.95	31.95	0	1	2301
11:46:38	31.90	31.95	31.95	0	1	2300
11:46:10	31.90	31.95	31.95	0	1	2299
11:45:20	31.90	31.95	31.95	0	1	2298
11:45:12	31.95	32.00	31.95	0	1	2297
11:42:30	32.00	32.05	32.00	+0.05	1	2296
11:42:11	32.00	32.05	32.00	+0.05	1	2295
11:41:48	32.00	32.05	32.00	+0.05	1	2294
11:41:18	31.95	32.00	32.00	+0.05	1	2293
11:41:18	31.90	32.00	32.00	+0.05	23	2292
11:41:18	31.90	31.95	31.95	0	2	2269
11:41:18	31.90	31.95	31.95	0	2	2267
11:41:00	31.85	31.90	31.90	-0.05	2	2265
11:40:36	31.85	31.90	31.90	-0.05	1	2263
11:40:22	31.85	31.95	31.85	-0.10	1	2262
11:40:21	31.85	31.90	31.90	-0.05	4	2261
11:40:13	31.80	31.85	31.85	-0.10	20	2257
11:40:08	31.80	31.85	31.80	-0.15	1	2237
11:40:08	31.80	31.85	31.85	-0.10	1	2236
11:39:22	31.80	31.85	31.80	-0.15	5	2235
11:39:08	31.80	31.85	31.80	-0.15	1	2230
11:38:21	31.80	31.85	31.80	-0.15	5	2229
11:37:41	31.80	31.85	31.80	-0.15	1	2224
11:37:21	31.80	31.85	31.85	-0.10	2	2223
11:37:06	31.80	31.85	31.80	-0.15	1	2221
11:36:52	31.80	31.85	31.80	-0.15	5	2220
11:34:47	31.80	31.85	31.85	-0.10	2	2215
11:34:45	31.80	31.85	31.80	-0.15	2	2213
11:34:22	31.80	31.85	31.80	-0.15	1	2211
11:34:22	31.85	31.90	31.85	-0.10	1	2210
11:33:27	31.85	31.90	31.85	-0.10	10	2209
11:32:54	31.85	31.90	31.90	-0.05	1	2199
11:29:45	31.85	31.90	31.90	-0.05	2	2198
11:28:40	31.85	31.90	31.90	-0.05	2	2196
11:28:13	31.85	31.90	31.85	-0.10	1	2194
11:24:04	31.85	31.90	31.85	-0.10	13	2193
11:20:47	31.85	31.90	31.85	-0.10	1	2180
11:18:37	31.85	31.90	31.85	-0.10	1	2179
11:18:19	31.85	31.90	31.90	-0.05	1	2178
11:17:42	31.85	31.90	31.90	-0.05	3	2177
11:17:18	31.85	31.90	31.85	-0.10	1	2174
11:16:32	31.85	31.95	31.85	-0.10	2	2173
11:15:54	31.90	31.95	31.85	-0.10	6	2171
11:15:54	31.90	31.95	31.90	-0.05	4	2165
11:15:53	31.90	31.95	31.90	-0.05	1	2161
11:15:06	31.90	31.95	31.90	-0.05	3	2160
11:15:06	31.90	31.95	31.90	-0.05	5	2157
11:14:54	31.90	31.95	31.90	-0.05	1	2152
11:14:08	31.90	31.95	31.90	-0.05	2	2151
11:13:30	31.90	31.95	31.90	-0.05	2	2149
11:12:36	31.90	31.95	31.95	0	1	2147
11:12:27	31.90	31.95	31.90	-0.05	1	2146
11:11:46	31.90	31.95	31.90	-0.05	2	2145
11:09:15	31.90	31.95	31.95	0	1	2143
11:08:41	31.90	31.95	31.95	0	10	2142
11:04:20	31.95	32.00	31.95	0	1	2132
11:04:20	31.95	32.00	31.95	0	2	2131
11:04:18	31.95	32.00	31.95	0	1	2129
11:03:24	31.90	31.95	31.95	0	2	2128
11:02:27	31.95	32.00	31.95	0	1	2126
11:02:17	31.95	32.00	31.95	0	19	2125
11:02:17	31.95	32.00	31.95	0	8	2106
11:02:07	31.90	31.95	31.95	0	6	2098
11:01:21	31.85	31.90	31.90	-0.05	1	2092
11:01:05	31.85	31.90	31.90	-0.05	3	2091
10:59:48	31.85	31.90	31.90	-0.05	1	2088
10:58:48	31.85	31.90	31.90	-0.05	1	2087
10:58:24	31.85	31.90	31.90	-0.05	1	2086
10:58:20	31.85	31.90	31.90	-0.05	1	2085
10:58:04	31.85	31.90	31.90	-0.05	2	2084
10:57:09	31.80	31.85	31.85	-0.10	2	2082
10:55:28	31.85	31.90	31.85	-0.10	1	2080
10:55:28	31.85	31.90	31.85	-0.10	2	2079
10:54:22	31.85	31.90	31.85	-0.10	2	2077
10:54:18	31.85	31.90	31.85	-0.10	5	2075
10:53:58	31.85	31.90	31.85	-0.10	1	2070
10:52:54	31.85	31.90	31.85	-0.10	2	2069
10:52:21	31.85	31.90	31.85	-0.10	2	2067
10:52:13	31.85	31.90	31.85	-0.10	1	2065
10:51:35	31.85	31.90	31.85	-0.10	1	2064
10:51:35	31.85	31.90	31.85	-0.10	3	2063
10:49:52	31.85	31.95	31.85	-0.10	2	2060
10:49:18	31.85	31.95	31.85	-0.10	1	2058
10:46:28	31.80	31.90	31.90	-0.05	1	2057
10:46:23	31.80	31.90	31.90	-0.05	1	2056
10:46:15	31.80	31.90	31.90	-0.05	1	2055
10:45:35	31.80	31.90	31.80	-0.15	1	2054
10:45:35	31.85	31.90	31.85	-0.10	3	2053
10:45:32	31.85	31.90	31.85	-0.10	1	2050
10:45:25	31.85	31.90	31.85	-0.10	3	2049
10:42:11	31.85	31.90	31.85	-0.10	5	2046
10:41:56	31.85	31.90	31.85	-0.10	3	2041
10:40:20	31.85	31.90	31.85	-0.10	1	2038
10:39:35	31.85	31.90	31.85	-0.10	1	2037
10:39:17	31.90	31.95	31.90	-0.05	3	2036
10:39:14	31.90	31.95	31.90	-0.05	2	2033
10:38:33	31.90	31.95	31.90	-0.05	2	2031
10:38:12	31.90	31.95	31.90	-0.05	1	2029
10:37:09	31.90	31.95	31.90	-0.05	1	2028
10:37:05	31.85	31.90	31.90	-0.05	4	2027
10:36:46	31.85	31.90	31.85	-0.10	2	2023
10:35:06	31.85	31.90	31.90	-0.05	1	2021
10:34:57	31.85	31.90	31.90	-0.05	1	2020
10:34:53	31.85	31.90	31.90	-0.05	1	2019
10:33:32	31.85	31.90	31.90	-0.05	3	2018
10:33:29	31.85	31.90	31.85	-0.10	1	2015
10:33:28	31.85	31.90	31.90	-0.05	1	2014
10:33:18	31.85	31.90	31.85	-0.10	1	2013
10:33:18	31.85	31.90	31.85	-0.10	2	2012
10:30:27	31.85	31.90	31.90	-0.05	1	2010
10:30:06	31.85	31.90	31.90	-0.05	1	2009
10:28:34	31.85	31.90	31.90	-0.05	1	2008
10:26:46	31.85	31.90	31.85	-0.10	2	2007
10:25:11	31.85	31.90	31.85	-0.10	6	2005
10:25:11	31.85	31.90	31.85	-0.10	1	1999
10:25:06	31.85	31.90	31.85	-0.10	2	1998
10:24:21	31.85	31.90	31.90	-0.05	10	1996
10:24:19	31.85	31.90	31.85	-0.10	1	1986
10:24:19	31.85	31.90	31.85	-0.10	1	1985
10:21:54	31.85	31.90	31.85	-0.10	1	1984
10:19:15	31.85	31.90	31.85	-0.10	1	1983
10:19:14	31.90	31.95	31.90	-0.05	6	1982
10:14:48	31.90	31.95	31.90	-0.05	2	1976
10:14:11	31.90	31.95	31.90	-0.05	2	1974
10:14:11	31.90	31.95	31.90	-0.05	1	1972
10:13:57	31.85	31.90	31.90	-0.05	1	1971
10:13:56	31.85	31.90	31.90	-0.05	1	1970
10:13:42	31.85	31.90	31.90	-0.05	1	1969
10:12:12	31.85	31.90	31.90	-0.05	1	1968
10:11:30	31.85	31.90	31.85	-0.10	2	1967
10:11:25	31.85	31.90	31.85	-0.10	1	1965
10:10:27	31.85	31.95	31.95	0	1	1964
10:10:18	31.85	31.95	31.85	-0.10	1	1963
10:09:41	31.85	31.90	31.90	-0.05	3	1962
10:09:28	31.85	31.90	31.85	-0.10	1	1959
10:08:52	31.85	31.90	31.90	-0.05	10	1958
10:07:56	31.85	31.90	31.85	-0.10	1	1948
10:07:29	31.85	31.90	31.85	-0.10	8	1947
10:06:34	31.85	31.90	31.85	-0.10	1	1939
10:05:56	31.85	31.90	31.85	-0.10	1	1938
10:05:56	31.85	31.90	31.85	-0.10	5	1937
10:04:59	31.85	31.90	31.85	-0.10	1	1932
10:03:59	31.80	31.85	31.85	-0.10	2	1931
10:02:55	31.80	31.85	31.85	-0.10	1	1929
10:02:43	31.80	31.85	31.85	-0.10	1	1928
10:02:21	31.80	31.85	31.80	-0.15	4	1927
10:02:17	31.80	31.85	31.85	-0.10	1	1923
10:02:13	31.85	31.90	31.85	-0.10	5	1922
10:02:05	31.85	31.90	31.85	-0.10	1	1917
10:01:55	31.85	31.90	31.85	-0.10	1	1916
10:01:47	31.85	31.90	31.85	-0.10	10	1915
10:01:07	31.85	31.90	31.85	-0.10	5	1905
10:01:06	31.90	31.95	31.90	-0.05	53	1900
10:01:06	31.90	31.95	31.90	-0.05	5	1847
10:00:43	31.90	31.95	31.90	-0.05	1	1842
09:59:42	31.90	31.95	31.90	-0.05	1	1841
09:59:42	31.90	31.95	31.95	0	3	1840
09:59:15	31.90	31.95	31.95	0	1	1837
09:59:08	31.90	31.95	31.90	-0.05	5	1836
09:58:51	31.90	32.00	31.90	-0.05	1	1831
09:58:44	31.95	32.00	31.95	0	1	1830
09:58:39	32.00	32.05	32.00	+0.05	10	1829
09:58:39	32.00	32.05	32.00	+0.05	2	1819
09:58:39	31.90	31.95	32.00	+0.05	9	1817
09:58:39	31.90	31.95	31.95	0	4	1808
09:58:32	31.95	32.00	31.95	0	1	1804
09:58:30	31.95	32.00	31.95	0	5	1803
09:58:15	31.90	32.00	32.00	+0.05	1	1798
09:58:14	31.90	31.95	31.95	0	2	1797
09:58:11	31.90	31.95	31.95	0	1	1795
09:58:08	31.90	31.95	31.95	0	3	1794
09:58:07	31.90	31.95	31.95	0	2	1791
09:58:00	31.95	32.00	31.95	0	4	1789
09:57:50	31.95	32.00	32.00	+0.05	1	1785
09:57:44	31.95	32.00	32.00	+0.05	1	1784
09:57:28	31.95	32.00	32.00	+0.05	1	1783
09:57:05	31.90	32.00	32.00	+0.05	2	1782
09:56:57	31.95	32.00	31.95	0	2	1780
09:56:57	31.90	31.95	31.95	0	7	1778
09:56:52	31.90	31.95	31.90	-0.05	3	1771
09:56:47	31.95	32.00	31.95	0	1	1768
09:56:39	31.95	32.00	31.95	0	2	1767
09:56:34	31.90	31.95	31.95	0	3	1765
09:56:34	31.95	32.00	31.95	0	1	1762
09:56:21	31.95	32.00	31.95	0	2	1761
09:56:20	31.95	32.00	31.95	0	2	1759
09:56:13	31.95	32.00	31.95	0	1	1757
09:56:12	31.90	32.00	32.00	+0.05	5	1756
09:56:04	31.95	32.00	31.95	0	2	1751
09:55:45	31.95	32.00	31.95	0	2	1749
09:55:43	31.90	32.00	32.00	+0.05	10	1747
09:55:32	31.90	32.00	32.00	+0.05	1	1737
09:55:24	31.90	31.95	32.00	+0.05	4	1736
09:55:24	31.90	31.95	31.95	0	6	1732
09:55:23	31.90	31.95	31.90	-0.05	5	1726
09:55:22	31.95	32.00	31.95	0	1	1721
09:55:09	31.95	32.00	31.95	0	3	1720
09:55:03	31.90	32.00	31.90	-0.05	1	1717
09:54:47	31.85	31.90	31.90	-0.05	2	1716
09:54:47	31.90	32.00	31.90	-0.05	8	1714
09:54:38	32.00	32.05	32.00	+0.05	9	1706
09:54:38	31.85	31.90	32.00	+0.05	7	1697
09:54:38	31.85	31.90	31.90	-0.05	9	1690
09:54:37	31.85	31.90	31.90	-0.05	1	1681
09:54:33	31.90	32.00	31.90	-0.05	1	1680
09:54:26	31.85	31.90	31.90	-0.05	1	1679
09:54:25	31.85	31.90	31.90	-0.05	1	1678
09:54:24	31.85	31.90	31.90	-0.05	1	1677
09:54:23	31.85	31.90	31.90	-0.05	2	1676
09:54:22	31.90	32.00	31.90	-0.05	4	1674
09:54:18	31.85	31.90	31.90	-0.05	1	1670
09:54:18	31.85	31.90	31.90	-0.05	2	1669
09:54:18	31.85	31.90	31.90	-0.05	1	1667
09:54:18	31.85	31.90	31.90	-0.05	3	1666
09:54:17	31.85	31.90	31.85	-0.10	1	1663
09:54:14	31.90	32.00	31.90	-0.05	7	1662
09:54:10	31.90	32.00	31.90	-0.05	1	1655
09:54:06	31.85	31.95	32.00	+0.05	1	1654
09:54:06	31.85	31.95	31.95	0	4	1653
09:54:04	31.85	31.95	31.85	-0.10	4	1649
09:54:04	31.90	32.00	31.90	-0.05	5	1645
09:54:03	31.90	32.00	32.00	+0.05	1	1640
09:54:03	31.85	31.90	32.00	+0.05	4	1639
09:54:03	31.85	31.90	31.95	0	2	1635
09:54:03	31.85	31.90	31.90	-0.05	4	1633
09:54:00	31.85	31.90	31.90	-0.05	3	1629
09:53:58	31.90	32.00	31.90	-0.05	4	1626
09:53:57	31.95	32.00	31.95	0	5	1622
09:53:57	31.95	32.00	31.95	0	9	1617
09:53:56	31.90	31.95	31.95	0	6	1608
09:53:51	31.95	32.00	31.95	0	1	1602
09:53:51	31.95	32.00	31.95	0	1	1601
09:53:49	31.90	32.05	31.90	-0.05	1	1600
09:53:48	31.90	31.95	32.00	+0.05	1	1599
09:53:48	31.90	31.95	31.95	0	1	1598
09:53:45	31.85	31.90	31.90	-0.05	1	1597
09:53:45	31.90	31.95	31.90	-0.05	4	1596
09:53:44	31.90	31.95	31.90	-0.05	1	1592
09:53:43	31.90	31.95	31.90	-0.05	1	1591
09:53:42	31.90	31.95	31.90	-0.05	1	1590
09:53:36	31.90	32.00	31.80	-0.15	30	1589
09:53:36	31.90	32.00	31.85	-0.10	14	1559
09:53:36	31.90	32.00	31.90	-0.05	6	1545
09:53:36	31.90	32.00	31.90	-0.05	5	1539
09:53:35	31.95	32.00	31.95	0	1	1534
09:53:35	31.95	32.00	31.95	0	1	1533
09:53:35	31.90	31.95	31.95	0	3	1532
09:53:30	31.90	32.00	31.90	-0.05	4	1529
09:53:29	32.00	32.05	32.00	+0.05	9	1525
09:53:29	32.00	32.05	32.00	+0.05	1	1516
09:53:28	31.90	32.00	32.00	+0.05	1	1515
09:53:26	31.95	32.05	31.90	-0.05	10	1514
09:53:26	31.95	32.05	31.95	0	2	1504
09:53:25	31.90	32.00	32.00	+0.05	3	1502
09:53:23	31.90	31.95	31.95	0	1	1499
09:53:19	31.90	32.00	32.05	+0.10	3	1498
09:53:19	31.90	32.00	32.00	+0.05	2	1495
09:53:18	31.95	32.00	31.95	0	6	1493
09:53:17	31.95	32.00	32.00	+0.05	1	1487
09:53:14	32.00	32.05	32.00	+0.05	1	1486
09:53:12	31.95	32.05	31.95	0	4	1485
09:53:12	31.90	32.05	32.05	+0.10	10	1481
09:53:11	31.90	32.05	32.05	+0.10	2	1471
09:53:11	31.90	32.05	31.90	-0.05	5	1469
09:53:11	31.90	32.00	32.05	+0.10	1	1464
09:53:11	31.90	32.00	32.00	+0.05	4	1463
09:53:11	31.90	32.00	32.00	+0.05	1	1459
09:53:10	31.90	32.00	31.90	-0.05	8	1458
09:53:10	31.95	32.00	31.95	0	20	1450
09:53:09	32.00	32.05	32.00	+0.05	1	1430
09:53:09	32.00	32.05	32.00	+0.05	2	1429
09:53:09	31.95	32.00	32.00	+0.05	1	1427
09:53:08	32.00	32.05	32.00	+0.05	1	1426
09:53:08	31.95	32.05	32.05	+0.10	1	1425
09:53:06	32.00	32.05	32.00	+0.05	6	1424
09:53:06	32.00	32.05	32.05	+0.10	2	1418
09:53:03	31.95	32.00	32.00	+0.05	1	1416
09:53:00	32.00	32.05	32.00	+0.05	7	1415
09:53:00	32.00	32.05	32.00	+0.05	12	1408
09:52:57	32.00	32.05	32.05	+0.10	2	1396
09:52:56	32.00	32.05	32.00	+0.05	2	1394
09:52:56	32.00	32.05	32.00	+0.05	9	1392
09:52:53	31.95	32.05	32.05	+0.10	1	1383
09:52:52	31.95	32.05	32.05	+0.10	5	1382
09:52:52	32.00	32.05	32.00	+0.05	14	1377
09:52:52	32.00	32.05	32.05	+0.10	1	1363
09:52:50	32.00	32.05	32.00	+0.05	1	1362
09:52:50	32.00	32.05	32.05	+0.10	1	1361
09:52:47	32.00	32.05	32.00	+0.05	1	1360
09:52:47	31.95	32.00	32.00	+0.05	1	1359
09:52:45	31.90	32.00	32.05	+0.10	1	1358
09:52:45	31.90	32.00	32.00	+0.05	2	1357
09:52:44	31.90	32.00	32.00	+0.05	1	1355
09:52:44	31.90	32.00	32.00	+0.05	1	1354
09:52:44	31.90	32.00	32.00	+0.05	1	1353
09:52:42	31.95	32.05	31.95	0	4	1352
09:52:42	31.95	32.00	32.00	+0.05	1	1348
09:52:41	32.00	32.05	32.00	+0.05	5	1347
09:52:40	31.95	32.00	32.00	+0.05	2	1342
09:52:40	31.95	32.00	32.00	+0.05	1	1340
09:52:36	31.95	32.00	32.00	+0.05	1	1339
09:52:35	32.00	32.05	32.00	+0.05	39	1338
09:52:35	32.00	32.05	32.00	+0.05	8	1299
09:52:35	32.05	32.10	32.05	+0.10	1	1291
09:52:34	32.05	32.10	32.00	+0.05	6	1290
09:52:34	32.05	32.10	32.05	+0.10	19	1284
09:52:33	32.05	32.10	32.10	+0.15	1	1265
09:52:31	32.05	32.10	32.10	+0.15	1	1264
09:52:31	32.05	32.10	32.10	+0.15	1	1263
09:52:30	32.05	32.10	32.10	+0.15	1	1262
09:52:29	32.05	32.10	32.10	+0.15	1	1261
09:52:28	32.05	32.10	32.10	+0.15	1	1260
09:52:28	32.10	32.20	32.10	+0.15	68	1259
09:52:28	32.10	32.20	32.10	+0.15	3	1191
09:52:28	32.10	32.15	32.15	+0.20	1	1188
09:52:27	32.10	32.15	32.15	+0.20	2	1187
09:52:25	32.15	32.20	32.15	+0.20	8	1185
09:52:25	32.15	32.25	32.25	+0.30	1	1177
09:52:24	32.15	32.25	32.25	+0.30	1	1176
09:52:22	32.15	32.20	32.25	+0.30	4	1175
09:52:22	32.15	32.20	32.20	+0.25	1	1171
09:52:21	32.20	32.25	32.20	+0.25	2	1170
09:52:21	32.20	32.25	32.20	+0.25	1	1168
09:52:20	32.15	32.20	32.25	+0.30	3	1167
09:52:20	32.15	32.20	32.20	+0.25	2	1164
09:52:19	32.20	32.25	32.20	+0.25	9	1162
09:52:19	32.20	32.25	32.20	+0.25	1	1153
09:52:17	32.20	32.25	32.20	+0.25	1	1152
09:52:17	32.10	32.25	32.25	+0.30	10	1151
09:52:17	32.20	32.25	32.20	+0.25	1	1141
09:52:16	32.10	32.25	32.25	+0.30	2	1140
09:52:15	32.20	32.25	32.20	+0.25	1	1138
09:52:15	32.10	32.20	32.25	+0.30	1	1137
09:52:15	32.10	32.20	32.20	+0.25	2	1136
09:52:15	32.15	32.25	32.15	+0.20	25	1134
09:52:14	32.15	32.30	32.30	+0.35	1	1109
09:52:13	32.20	32.30	32.20	+0.25	4	1108
09:52:13	32.15	32.25	32.25	+0.30	1	1104
09:52:12	32.15	32.25	32.25	+0.30	1	1103
09:52:12	32.15	32.30	32.30	+0.35	1	1102
09:52:12	32.15	32.25	32.25	+0.30	1	1101
09:52:12	32.20	32.30	32.20	+0.25	2	1100
09:52:11	32.25	32.30	32.25	+0.30	5	1098
09:52:10	32.20	32.30	32.20	+0.25	4	1093
09:52:09	32.15	32.30	32.30	+0.35	2	1089
09:52:09	32.15	32.25	32.25	+0.30	1	1087
09:52:09	32.20	32.30	32.20	+0.25	1	1086
09:52:08	32.15	32.25	32.25	+0.30	1	1085
09:52:07	32.20	32.30	32.30	+0.35	1	1084
09:52:07	32.15	32.25	32.25	+0.30	1	1083
09:52:06	32.15	32.25	32.25	+0.30	1	1082
09:52:06	32.15	32.25	32.25	+0.30	1	1081
09:52:06	32.15	32.25	32.25	+0.30	1	1080
09:52:06	32.15	32.25	32.25	+0.30	1	1079
09:52:05	32.20	32.25	32.20	+0.25	1	1078
09:52:05	32.20	32.25	32.20	+0.25	1	1077
09:52:04	32.25	32.30	32.25	+0.30	9	1076
09:52:04	32.25	32.30	32.25	+0.30	1	1067
09:52:03	32.25	32.30	32.25	+0.30	1	1066
09:52:03	32.20	32.35	32.20	+0.25	2	1065
09:52:03	32.20	32.25	32.25	+0.30	1	1063
09:52:03	32.15	32.25	32.35	+0.40	3	1062
09:52:03	32.15	32.25	32.30	+0.35	15	1059
09:52:03	32.15	32.25	32.25	+0.30	2	1044
09:52:02	32.15	32.25	32.25	+0.30	2	1042
09:52:01	32.25	32.30	32.25	+0.30	2	1040
09:52:01	32.25	32.30	32.25	+0.30	1	1038
09:52:01	32.15	32.25	32.25	+0.30	2	1037
09:52:00	32.20	32.25	32.20	+0.25	1	1035
09:52:00	32.20	32.25	32.25	+0.30	1	1034
09:51:59	32.15	32.20	32.20	+0.25	1	1033
09:51:58	32.15	32.25	32.15	+0.20	1	1032
09:51:57	32.20	32.30	32.20	+0.25	6	1031
09:51:56	32.20	32.30	32.30	+0.35	1	1025
09:51:55	32.20	32.30	32.30	+0.35	1	1024
09:51:54	32.20	32.30	32.30	+0.35	1	1023
09:51:54	32.20	32.25	32.30	+0.35	1	1022
09:51:54	32.20	32.25	32.25	+0.30	1	1021
09:51:53	32.25	32.35	32.25	+0.30	4	1020
09:51:53	32.25	32.35	32.35	+0.40	1	1016
09:51:53	32.25	32.35	32.35	+0.40	5	1015
09:51:52	32.25	32.35	32.35	+0.40	2	1010
09:51:52	32.30	32.35	32.30	+0.35	1	1008
09:51:52	32.25	32.35	32.35	+0.40	1	1007
09:51:52	32.25	32.35	32.35	+0.40	1	1006
09:51:51	32.25	32.35	32.35	+0.40	2	1005
09:51:51	32.25	32.35	32.35	+0.40	1	1003
09:51:51	32.25	32.35	32.35	+0.40	5	1002
09:51:50	32.30	32.40	32.30	+0.35	2	997
09:51:50	32.35	32.40	32.35	+0.40	1	995
09:51:50	32.35	32.40	32.40	+0.45	1	994
09:51:50	32.25	32.35	32.35	+0.40	4	993
09:51:50	32.25	32.35	32.35	+0.40	1	989
09:51:50	32.25	32.35	32.35	+0.40	1	988
09:51:48	32.25	32.35	32.35	+0.40	1	987
09:51:48	32.25	32.35	32.35	+0.40	1	986
09:51:48	32.25	32.35	32.35	+0.40	1	985
09:51:48	32.25	32.35	32.35	+0.40	1	984
09:51:46	32.25	32.35	32.35	+0.40	3	983
09:51:46	32.25	32.35	32.35	+0.40	3	980
09:51:45	32.30	32.35	32.30	+0.35	6	977
09:51:45	32.25	32.35	32.35	+0.40	1	971
09:51:45	32.30	32.35	32.30	+0.35	2	970
09:51:45	32.30	32.35	32.35	+0.40	1	968
09:51:45	32.30	32.35	32.30	+0.35	3	967
09:51:44	32.30	32.40	32.40	+0.45	1	964
09:51:43	32.25	32.35	32.35	+0.40	3	963
09:51:43	32.25	32.35	32.35	+0.40	1	960
09:51:42	32.35	32.40	32.35	+0.40	1	959
09:51:42	32.35	32.40	32.35	+0.40	1	958
09:51:42	32.25	32.35	32.35	+0.40	1	957
09:51:42	32.25	32.35	32.35	+0.40	1	956
09:51:41	32.20	32.35	32.35	+0.40	1	955
09:51:41	32.25	32.35	32.35	+0.40	1	954
09:51:41	32.25	32.35	32.35	+0.40	1	953
09:51:39	32.25	32.35	32.35	+0.40	4	952
09:51:39	32.25	32.35	32.35	+0.40	1	948
09:51:37	32.25	32.35	32.35	+0.40	2	947
09:51:36	32.10	32.20	32.35	+0.40	18	945
09:51:36	32.10	32.20	32.30	+0.35	26	927
09:51:36	32.10	32.20	32.25	+0.30	16	901
09:51:36	32.10	32.20	32.20	+0.25	40	885
09:51:36	32.10	32.20	32.20	+0.25	1	845
09:51:35	32.10	32.15	32.15	+0.20	1	844
09:51:35	32.15	32.20	32.15	+0.20	6	843
09:51:33	32.15	32.20	32.15	+0.20	1	837
09:51:33	32.15	32.20	32.20	+0.25	2	836
09:51:32	32.15	32.20	32.15	+0.20	1	834
09:51:32	32.15	32.20	32.15	+0.20	4	833
09:51:32	32.10	32.15	32.15	+0.20	3	829
09:51:32	32.10	32.15	32.15	+0.20	2	826
09:51:32	32.10	32.15	32.15	+0.20	5	824
09:51:32	32.10	32.15	32.15	+0.20	2	819
09:51:32	32.10	32.15	32.15	+0.20	20	817
09:51:30	32.10	32.15	32.15	+0.20	10	797
09:51:27	32.05	32.10	32.10	+0.15	1	787
09:51:26	32.05	32.10	32.10	+0.15	1	786
09:51:26	32.05	32.10	32.10	+0.15	1	785
09:51:25	32.05	32.10	32.10	+0.15	1	784
09:51:25	32.05	32.10	32.10	+0.15	1	783
09:51:25	32.05	32.10	32.10	+0.15	1	782
09:51:25	32.05	32.10	32.10	+0.15	1	781
09:51:25	32.05	32.10	32.10	+0.15	1	780
09:51:24	32.05	32.10	32.10	+0.15	1	779
09:51:24	32.05	32.10	32.10	+0.15	2	778
09:51:23	32.10	32.15	32.10	+0.15	5	776
09:51:23	32.10	32.15	32.15	+0.20	1	771
09:51:21	32.10	32.15	32.10	+0.15	1	770
09:51:21	32.05	32.15	32.15	+0.20	5	769
09:51:21	32.10	32.15	32.10	+0.15	1	764
09:51:21	32.00	32.10	32.15	+0.20	3	763
09:51:21	32.00	32.10	32.10	+0.15	7	760
09:51:21	32.00	32.10	32.10	+0.15	1	753
09:51:19	32.00	32.10	32.10	+0.15	1	752
09:51:19	32.00	32.10	32.10	+0.15	1	751
09:51:18	32.10	32.15	32.10	+0.15	1	750
09:51:18	32.00	32.10	32.10	+0.15	1	749
09:51:18	32.05	32.10	32.05	+0.10	18	748
09:51:17	32.10	32.15	32.10	+0.15	15	730
09:51:16	32.10	32.15	32.10	+0.15	1	715
09:51:13	32.10	32.15	32.10	+0.15	1	714
09:51:13	32.10	32.15	32.10	+0.15	1	713
09:51:13	32.05	32.10	32.15	+0.20	1	712
09:51:13	32.05	32.10	32.10	+0.15	9	711
09:51:11	32.05	32.10	32.10	+0.15	2	702
09:51:11	32.05	32.10	32.10	+0.15	1	700
09:51:09	32.05	32.10	32.10	+0.15	3	699
09:51:07	32.05	32.10	32.05	+0.10	1	696
09:51:06	32.00	32.10	32.10	+0.15	1	695
09:51:06	32.05	32.10	32.05	+0.10	5	694
09:51:06	32.05	32.10	32.10	+0.15	1	689
09:51:05	32.05	32.10	32.05	+0.10	2	688
09:51:00	31.95	32.10	32.10	+0.15	1	686
09:50:59	31.95	32.05	32.05	+0.10	1	685
09:50:57	32.05	32.10	32.05	+0.10	2	684
09:50:54	32.00	32.10	32.10	+0.15	3	682
09:50:54	32.05	32.10	32.05	+0.10	1	679
09:50:54	32.00	32.10	32.10	+0.15	3	678
09:50:52	31.95	32.05	32.05	+0.10	2	675
09:50:52	31.95	32.05	31.95	0	4	673
09:50:52	31.95	32.05	31.95	0	1	669
09:50:52	31.90	32.00	32.00	+0.05	14	668
09:50:52	31.90	32.00	32.00	+0.05	2	654
09:50:52	31.95	32.00	31.95	0	8	652
09:50:52	31.95	32.00	32.00	+0.05	10	644
09:50:52	31.80	31.95	31.95	0	3	634
09:50:52	31.80	31.95	31.95	0	1	631
09:50:50	31.75	31.90	31.90	-0.05	4	630
09:50:48	31.70	31.75	31.90	-0.05	5	626
09:50:48	31.70	31.75	31.85	-0.10	1	621
09:50:48	31.70	31.75	31.80	-0.15	1	620
09:50:48	31.70	31.75	31.75	-0.20	3	619
09:49:33	31.75	31.80	31.75	-0.20	9	616
09:49:33	31.75	31.80	31.75	-0.20	2	607
09:49:16	31.75	31.80	31.75	-0.20	1	605
09:49:11	31.75	31.80	31.75	-0.20	4	604
09:48:22	31.75	31.80	31.75	-0.20	1	600
09:48:04	31.75	31.80	31.75	-0.20	2	599
09:47:58	31.75	31.80	31.80	-0.15	3	597
09:47:30	31.80	31.85	31.80	-0.15	1	594
09:46:52	31.80	31.85	31.80	-0.15	1	593
09:45:20	31.75	31.80	31.80	-0.15	1	592
09:45:20	31.75	31.80	31.80	-0.15	1	591
09:44:36	31.75	31.80	31.80	-0.15	1	590
09:44:19	31.75	31.80	31.80	-0.15	1	589
09:44:15	31.75	31.80	31.80	-0.15	1	588
09:43:31	31.75	31.80	31.75	-0.20	1	587
09:42:59	31.75	31.80	31.75	-0.20	1	586
09:42:42	31.70	31.75	31.75	-0.20	4	585
09:42:38	31.70	31.75	31.75	-0.20	1	581
09:42:05	31.70	31.75	31.75	-0.20	10	580
09:41:39	31.70	31.75	31.75	-0.20	2	570
09:41:37	31.70	31.75	31.70	-0.25	2	568
09:40:57	31.75	31.80	31.75	-0.20	3	566
09:40:53	31.75	31.80	31.75	-0.20	1	563
09:39:58	31.75	31.80	31.75	-0.20	1	562
09:39:50	31.75	31.80	31.75	-0.20	1	561
09:39:44	31.75	31.80	31.75	-0.20	2	560
09:38:53	31.75	31.80	31.75	-0.20	1	558
09:38:27	31.80	31.85	31.75	-0.20	13	557
09:38:27	31.80	31.85	31.80	-0.15	2	544
09:38:09	31.80	31.85	31.80	-0.15	1	542
09:37:44	31.80	31.85	31.80	-0.15	10	541
09:37:19	31.85	31.90	31.85	-0.10	11	531
09:37:19	31.85	31.90	31.85	-0.10	1	520
09:37:19	31.85	31.90	31.85	-0.10	3	519
09:37:19	31.85	31.90	31.85	-0.10	3	516
09:35:25	31.85	32.00	31.85	-0.10	1	513
09:35:01	31.85	31.90	31.90	-0.05	2	512
09:34:47	31.85	31.95	31.95	0	2	510
09:33:53	31.95	32.00	31.95	0	2	508
09:33:53	31.95	32.00	31.95	0	1	506
09:33:11	31.95	32.00	32.00	+0.05	2	505
09:33:02	31.85	31.95	32.00	+0.05	1	503
09:33:02	31.85	31.95	31.95	0	1	502
09:32:58	31.85	31.90	31.90	-0.05	2	501
09:32:45	31.85	31.90	31.85	-0.10	2	499
09:31:48	31.80	31.85	31.85	-0.10	10	497
09:31:45	31.80	31.85	31.80	-0.15	1	487
09:31:40	31.80	31.85	31.80	-0.15	1	486
09:31:36	31.80	31.85	31.80	-0.15	1	485
09:31:09	31.80	31.85	31.80	-0.15	1	484
09:30:59	31.80	31.85	31.80	-0.15	1	483
09:30:17	31.80	31.85	31.85	-0.10	1	482
09:30:11	31.80	31.85	31.80	-0.15	2	481
09:29:28	31.85	31.90	31.85	-0.10	2	479
09:28:46	31.90	31.95	31.90	-0.05	1	477
09:28:42	31.90	31.95	31.90	-0.05	2	476
09:28:20	31.90	31.95	31.90	-0.05	1	474
09:28:16	31.90	31.95	31.90	-0.05	10	473
09:27:40	31.90	31.95	31.90	-0.05	3	463
09:27:17	31.90	31.95	31.90	-0.05	1	460
09:26:57	31.90	31.95	31.90	-0.05	1	459
09:26:07	31.95	32.00	31.95	0	4	458
09:25:53	31.95	32.05	31.95	0	1	454
09:25:20	31.95	32.05	31.95	0	1	453
09:25:15	32.00	32.05	32.00	+0.05	7	452
09:24:41	32.00	32.10	32.10	+0.15	1	445
09:23:43	32.10	32.15	32.10	+0.15	1	444
09:23:19	31.95	32.05	32.15	+0.20	2	443
09:23:19	31.95	32.05	32.10	+0.15	7	441
09:23:19	31.95	32.05	32.05	+0.10	1	434
09:22:59	32.00	32.10	32.00	+0.05	3	433
09:22:59	32.00	32.10	32.00	+0.05	2	430
09:22:27	32.05	32.10	32.05	+0.10	10	428
09:22:17	32.10	32.15	32.10	+0.15	1	418
09:22:03	32.10	32.15	32.10	+0.15	1	417
09:21:47	32.10	32.15	32.10	+0.15	1	416
09:21:35	32.10	32.15	32.10	+0.15	1	415
09:21:24	32.10	32.20	32.10	+0.15	1	414
09:21:02	32.10	32.20	32.20	+0.25	1	413
09:20:58	32.15	32.20	32.15	+0.20	4	412
09:20:58	32.15	32.20	32.15	+0.20	1	408
09:20:39	32.15	32.20	32.20	+0.25	5	407
09:20:35	32.15	32.20	32.15	+0.20	1	402
09:20:18	32.10	32.15	32.15	+0.20	1	401
09:20:18	32.10	32.15	32.15	+0.20	5	400
09:20:18	32.05	32.10	32.10	+0.15	18	395
09:20:18	32.00	32.05	32.05	+0.10	2	377
09:20:09	32.00	32.05	32.00	+0.05	1	375
09:20:03	32.00	32.05	32.00	+0.05	1	374
09:19:55	32.00	32.05	32.00	+0.05	1	373
09:19:52	32.00	32.05	32.00	+0.05	5	372
09:19:22	31.95	32.00	32.00	+0.05	2	367
09:19:11	32.05	32.10	32.00	+0.05	4	365
09:19:11	32.05	32.10	32.05	+0.10	1	361
09:18:33	32.00	32.10	32.00	+0.05	2	360
09:18:20	32.00	32.05	32.05	+0.10	8	358
09:18:20	31.95	32.00	32.00	+0.05	9	350
09:18:20	31.95	32.00	32.00	+0.05	16	341
09:18:17	31.90	31.95	31.95	0	3	325
09:18:17	31.95	32.00	31.95	0	5	322
09:18:17	31.95	32.00	31.95	0	3	317
09:18:17	32.00	32.05	32.00	+0.05	5	314
09:18:17	31.95	32.00	32.00	+0.05	5	309
09:18:11	31.95	32.00	32.00	+0.05	10	304
09:17:07	32.00	32.05	32.00	+0.05	11	294
09:16:44	32.00	32.10	32.00	+0.05	1	283
09:16:27	32.05	32.10	32.05	+0.10	1	282
09:16:25	32.05	32.10	32.05	+0.10	1	281
09:16:04	32.10	32.15	32.10	+0.15	1	280
09:16:04	32.05	32.10	32.10	+0.15	2	279
09:15:51	32.10	32.15	32.10	+0.15	1	277
09:15:44	32.10	32.15	32.15	+0.20	1	276
09:15:33	32.15	32.20	32.15	+0.20	1	275
09:15:33	32.15	32.20	32.15	+0.20	4	274
09:15:20	32.05	32.15	32.15	+0.20	1	270
09:15:19	32.10	32.20	32.10	+0.15	2	269
09:15:10	32.10	32.15	32.15	+0.20	1	267
09:15:06	32.15	32.20	32.15	+0.20	1	266
09:14:57	32.10	32.15	32.15	+0.20	1	265
09:14:54	32.05	32.10	32.15	+0.20	4	264
09:14:54	32.05	32.10	32.10	+0.15	1	260
09:14:52	32.05	32.15	32.15	+0.20	1	259
09:14:49	32.10	32.20	32.10	+0.15	1	258
09:14:47	32.15	32.20	32.15	+0.20	1	257
09:14:46	32.15	32.20	32.15	+0.20	8	256
09:14:46	32.15	32.20	32.15	+0.20	3	248
09:14:32	32.15	32.20	32.15	+0.20	1	245
09:14:31	32.10	32.15	32.15	+0.20	1	244
09:14:26	32.10	32.15	32.15	+0.20	1	243
09:14:25	32.10	32.15	32.15	+0.20	1	242
09:14:23	32.10	32.15	32.15	+0.20	1	241
09:14:19	32.05	32.15	32.15	+0.20	5	240
09:14:18	32.10	32.15	32.10	+0.15	6	235
09:14:07	32.05	32.15	32.05	+0.10	1	229
09:13:54	32.00	32.05	32.05	+0.10	5	228
09:13:54	32.00	32.05	32.05	+0.10	2	223
09:13:51	31.95	32.00	32.00	+0.05	4	221
09:13:51	31.95	32.00	32.00	+0.05	2	217
09:13:51	31.95	32.00	32.00	+0.05	2	215
09:13:51	31.95	32.00	32.00	+0.05	8	213
09:13:42	31.90	32.00	32.00	+0.05	5	205
09:13:36	31.95	32.00	31.95	0	1	200
09:12:59	31.90	31.95	31.95	0	2	199
09:12:57	31.90	31.95	31.95	0	2	197
09:12:53	31.90	31.95	31.95	0	5	195
09:12:51	31.90	31.95	31.95	0	1	190
09:12:42	31.95	32.00	31.95	0	1	189
09:12:37	31.95	32.00	31.95	0	3	188
09:12:37	31.95	32.00	31.95	0	1	185
09:11:54	31.95	32.00	31.95	0	4	184
09:11:19	31.95	32.00	31.95	0	1	180
09:11:14	31.95	32.00	31.95	0	1	179
09:10:41	31.85	31.90	31.90	-0.05	4	178
09:10:41	31.80	31.90	31.90	-0.05	2	174
09:10:37	31.80	31.85	31.85	-0.10	3	172
09:10:37	31.75	31.80	31.80	-0.15	12	169
09:10:37	31.75	31.80	31.80	-0.15	2	157
09:10:01	31.75	31.80	31.80	-0.15	1	155
09:09:55	31.75	31.80	31.80	-0.15	1	154
09:09:29	31.75	31.80	31.80	-0.15	1	153
09:08:42	31.75	31.80	31.80	-0.15	1	152
09:08:20	31.70	31.80	31.80	-0.15	4	151
09:07:53	31.80	31.85	31.80	-0.15	2	147
09:07:41	31.70	31.85	31.70	-0.25	2	145
09:07:40	31.75	31.85	31.75	-0.20	7	143
09:07:32	31.75	31.85	31.75	-0.20	1	136
09:07:23	31.75	31.80	31.80	-0.15	1	135
09:07:18	31.80	31.85	31.80	-0.15	12	134
09:07:18	31.80	31.85	31.80	-0.15	2	122
09:07:17	31.80	31.85	31.85	-0.10	1	120
09:06:52	31.85	31.90	31.85	-0.10	1	119
09:06:51	31.85	31.90	31.85	-0.10	3	118
09:06:20	31.85	31.90	31.85	-0.10	1	115
09:06:07	31.90	32.00	31.90	-0.05	4	114
09:05:35	31.95	32.00	31.95	0	2	110
09:05:29	31.90	31.95	31.95	0	2	108
09:05:25	31.90	31.95	31.90	-0.05	1	106
09:05:09	31.85	31.90	31.90	-0.05	3	105
09:04:27	31.90	31.95	31.90	-0.05	1	102
09:03:54	31.75	31.80	31.85	-0.10	4	101
09:03:54	31.75	31.80	31.80	-0.15	1	97
09:03:52	31.80	31.85	31.80	-0.15	10	96
09:03:52	31.80	31.85	31.80	-0.15	1	86
09:03:44	31.85	32.00	31.85	-0.10	29	85
09:03:44	31.90	32.00	31.90	-0.05	2	56
09:03:30	31.90	32.00	31.90	-0.05	1	54
09:02:18	31.80	31.85	31.85	-0.10	5	53
09:02:15	31.80	31.85	31.80	-0.15	2	48
09:01:56	31.80	31.85	31.80	-0.15	1	46
09:01:24	31.80	31.85	31.80	-0.15	1	45
09:01:22	31.80	31.85	31.80	-0.15	1	44
09:00:49	31.80	31.85	31.80	-0.15	1	43
09:00:48	31.80	31.90	31.90	-0.05	5	42
09:00:36	31.80	31.85	31.80	-0.15	1	37
09:00:36	31.80	31.85	31.80	-0.15	2	36
09:00:36	31.85	31.90	31.85	-0.10	3	34
09:00:31	31.85	31.95	31.85	-0.10	1	31
09:00:30	31.90	32.00	31.90	-0.05	1	30
09:00:21	31.90	31.95	31.90	-0.05	1	29
09:00:12	31.90	32.05	31.90	-0.05	4	28
09:00:12	31.95	32.05	31.95	0	1	24
09:00:12	31.95	32.05	31.95	0	3	23
09:00:12	32.00	32.05	32.00	+0.05	4	20
09:00:12	--	--	32.05	+0.10	16	16

　

其他人也逛...

大潤發5000元即享券(餘額型)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

GARMIN vivoactive 5 GPS 智慧腕錶

麥當勞豬肉滿福堡好禮即享券

MyCard 1000點虛擬點數卡

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

麥當勞大麥克好禮即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 3000點虛擬點數卡

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

POCO F8 Ultra 16GB/512GB

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

【PHILIPS 飛利浦】輕巧軟毛音波震動牙刷-夜空黑HX2421/05

【金屬盤後】金銅價漲☆

台北車展開幕和泰車中華車看好...

我的自選股

即時重大訊息

‧國巨調整經營團隊陳彥松、Loll...
‧三大法人賣超台股65.35億元
‧跨年人流恐破200萬 4大超商部署...

加密貨幣

比特幣BTC	87637.22	502.87	0.58%
以太幣ETH	2976.87	42.45	1.45%
瑞波幣XRP	1.84	-0.01	-0.42%
比特幣現金BCH	599.97	1.62	0.27%
萊特幣LTC	76.65	-1.63	-2.08%
卡達幣ADA	0.332815	-0.02	-5.70%
波場幣TRX	0.283192	0.00	-0.50%
恆星幣XLM	0.200793	-0.02	-7.01%

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。