最新美股大跌台積電ADR逆勢揚台股關注1/16法說重頭戲熱門[公告] ABC-KY:公告本公司美國子公司設備儀器維運副總經理異動

更新報價

建　漢 (3062) 通信網路業上市鴻海集團

30.65 ▼-0.45 -1.45% 0.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.45	2,586	30.65	158	30.70	1	31.00	31.50	30.55	31.10

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	30.65	30.70	30.65	-0.45	4	2586
13:30:00	30.65	30.70	30.65	-0.45	264	2582
13:24:55	30.65	30.75	30.65	-0.45	1	2318
13:24:52	30.65	30.75	30.65	-0.45	1	2317
13:24:49	30.65	30.75	30.65	-0.45	1	2316
13:24:49	30.65	30.75	30.65	-0.45	1	2315
13:24:48	30.65	30.70	30.70	-0.40	8	2314
13:24:44	30.65	30.70	30.65	-0.45	1	2306
13:24:43	30.65	30.70	30.65	-0.45	1	2305
13:24:42	30.65	30.70	30.70	-0.40	1	2304
13:24:42	30.65	30.70	30.65	-0.45	10	2303
13:24:30	30.65	30.70	30.70	-0.40	1	2293
13:24:24	30.65	30.70	30.65	-0.45	1	2292
13:24:23	30.65	30.70	30.65	-0.45	1	2291
13:24:23	30.65	30.70	30.65	-0.45	1	2290
13:24:22	30.65	30.70	30.70	-0.40	2	2289
13:24:22	30.65	30.70	30.70	-0.40	4	2287
13:24:20	30.65	30.70	30.70	-0.40	1	2283
13:24:08	30.65	30.70	30.65	-0.45	1	2282
13:24:04	30.65	30.70	30.65	-0.45	1	2281
13:24:04	30.65	30.70	30.65	-0.45	7	2280
13:24:00	30.65	30.70	30.70	-0.40	1	2273
13:23:59	30.65	30.70	30.70	-0.40	2	2272
13:23:52	30.65	30.70	30.65	-0.45	1	2270
13:23:44	30.65	30.70	30.65	-0.45	1	2269
13:23:43	30.65	30.70	30.65	-0.45	2	2268
13:23:15	30.65	30.70	30.65	-0.45	1	2266
13:23:15	30.65	30.70	30.65	-0.45	1	2265
13:23:15	30.70	30.75	30.70	-0.40	10	2264
13:23:15	30.70	30.75	30.70	-0.40	1	2254
13:23:14	30.70	30.75	30.70	-0.40	7	2253
13:23:10	30.70	30.75	30.70	-0.40	1	2246
13:23:06	30.70	30.75	30.70	-0.40	1	2245
13:23:06	30.70	30.75	30.70	-0.40	1	2244
13:23:05	30.70	30.75	30.70	-0.40	9	2243
13:23:04	30.70	30.75	30.70	-0.40	1	2234
13:23:01	30.70	30.75	30.70	-0.40	1	2233
13:22:55	30.70	30.75	30.70	-0.40	2	2232
13:22:47	30.70	30.75	30.70	-0.40	1	2230
13:22:46	30.70	30.75	30.75	-0.35	1	2229
13:22:41	30.70	30.75	30.70	-0.40	1	2228
13:22:41	30.70	30.75	30.70	-0.40	2	2227
13:22:37	30.70	30.75	30.70	-0.40	5	2225
13:22:33	30.70	30.75	30.75	-0.35	1	2220
13:22:29	30.70	30.75	30.70	-0.40	1	2219
13:22:29	30.70	30.75	30.75	-0.35	1	2218
13:22:26	30.70	30.75	30.70	-0.40	1	2217
13:22:22	30.70	30.75	30.75	-0.35	1	2216
13:22:19	30.70	30.75	30.70	-0.40	1	2215
13:22:19	30.70	30.75	30.70	-0.40	1	2214
13:22:09	30.70	30.75	30.70	-0.40	5	2213
13:22:08	30.70	30.75	30.75	-0.35	1	2208
13:21:32	30.75	30.80	30.75	-0.35	1	2207
13:21:32	30.70	30.75	30.75	-0.35	1	2206
13:21:31	30.75	30.80	30.75	-0.35	6	2205
13:21:31	30.75	30.80	30.75	-0.35	3	2199
13:21:26	30.75	30.80	30.75	-0.35	1	2196
13:21:23	30.75	30.80	30.75	-0.35	4	2195
13:21:17	30.75	30.80	30.75	-0.35	1	2191
13:21:14	30.75	30.80	30.75	-0.35	4	2190
13:21:08	30.75	30.80	30.75	-0.35	7	2186
13:20:58	30.75	30.80	30.75	-0.35	3	2179
13:20:53	30.75	30.80	30.80	-0.30	1	2176
13:20:35	30.75	30.80	30.80	-0.30	1	2175
13:19:57	30.75	30.80	30.75	-0.35	1	2174
13:19:54	30.75	30.80	30.75	-0.35	3	2173
13:19:53	30.75	30.80	30.75	-0.35	10	2170
13:19:12	30.75	30.80	30.75	-0.35	1	2160
13:19:12	30.75	30.80	30.80	-0.30	1	2159
13:18:38	30.75	30.80	30.80	-0.30	1	2158
13:18:29	30.75	30.80	30.80	-0.30	2	2157
13:18:17	30.75	30.80	30.80	-0.30	1	2155
13:16:57	30.75	30.80	30.75	-0.35	1	2154
13:16:55	30.75	30.80	30.80	-0.30	1	2153
13:16:10	30.75	30.80	30.80	-0.30	1	2152
13:15:59	30.75	30.80	30.75	-0.35	1	2151
13:15:58	30.75	30.80	30.80	-0.30	10	2150
13:15:48	30.75	30.80	30.80	-0.30	1	2140
13:15:26	30.75	30.80	30.80	-0.30	1	2139
13:15:02	30.75	30.80	30.80	-0.30	2	2138
13:15:00	30.75	30.80	30.75	-0.35	2	2136
13:14:47	30.75	30.80	30.75	-0.35	1	2134
13:14:16	30.75	30.80	30.75	-0.35	1	2133
13:14:16	30.75	30.80	30.75	-0.35	1	2132
13:14:15	30.75	30.80	30.80	-0.30	1	2131
13:14:13	30.75	30.80	30.75	-0.35	2	2130
13:13:24	30.75	30.80	30.75	-0.35	4	2128
13:13:22	30.75	30.80	30.75	-0.35	1	2124
13:13:14	30.75	30.80	30.75	-0.35	1	2123
13:13:13	30.75	30.80	30.75	-0.35	1	2122
13:13:11	30.70	30.75	30.75	-0.35	1	2121
13:13:11	30.70	30.75	30.75	-0.35	1	2120
13:13:08	30.70	30.75	30.75	-0.35	5	2119
13:13:07	30.70	30.75	30.75	-0.35	1	2114
13:13:00	30.70	30.75	30.75	-0.35	1	2113
13:12:55	30.70	30.75	30.75	-0.35	5	2112
13:12:55	30.70	30.75	30.75	-0.35	1	2107
13:12:51	30.70	30.75	30.75	-0.35	3	2106
13:12:46	30.70	30.75	30.75	-0.35	3	2103
13:12:45	30.70	30.75	30.75	-0.35	1	2100
13:12:20	30.70	30.75	30.75	-0.35	1	2099
13:10:42	30.70	30.75	30.70	-0.40	1	2098
13:10:35	30.70	30.75	30.70	-0.40	2	2097
13:10:09	30.70	30.75	30.75	-0.35	2	2095
13:08:49	30.70	30.75	30.75	-0.35	6	2093
13:08:16	30.70	30.75	30.75	-0.35	1	2087
13:08:10	30.70	30.75	30.75	-0.35	1	2086
13:08:09	30.70	30.75	30.75	-0.35	9	2085
13:08:00	30.70	30.75	30.70	-0.40	1	2076
13:08:00	30.70	30.75	30.75	-0.35	1	2075
13:06:47	30.70	30.75	30.75	-0.35	1	2074
13:06:00	30.70	30.75	30.70	-0.40	2	2073
13:04:49	30.70	30.75	30.70	-0.40	1	2071
13:04:48	30.70	30.75	30.70	-0.40	2	2070
13:04:34	30.70	30.75	30.70	-0.40	1	2068
13:04:34	30.65	30.70	30.70	-0.40	48	2067
13:04:10	30.65	30.70	30.65	-0.45	1	2019
13:03:59	30.65	30.70	30.65	-0.45	3	2018
13:03:19	30.65	30.70	30.65	-0.45	1	2015
13:02:23	30.65	30.70	30.65	-0.45	2	2014
13:02:07	30.65	30.70	30.65	-0.45	1	2012
13:01:23	30.60	30.65	30.65	-0.45	1	2011
13:01:07	30.60	30.65	30.60	-0.50	8	2010
13:00:59	30.60	30.65	30.65	-0.45	3	2002
13:00:50	30.60	30.65	30.65	-0.45	2	1999
13:00:46	30.60	30.65	30.65	-0.45	1	1997
13:00:44	30.60	30.65	30.65	-0.45	5	1996
13:00:34	30.60	30.65	30.65	-0.45	1	1991
13:00:02	30.60	30.65	30.65	-0.45	1	1990
12:59:55	30.60	30.65	30.65	-0.45	1	1989
12:59:51	30.60	30.65	30.65	-0.45	1	1988
12:59:31	30.60	30.65	30.65	-0.45	1	1987
12:59:12	30.60	30.65	30.65	-0.45	1	1986
12:58:17	30.60	30.65	30.65	-0.45	1	1985
12:56:39	30.60	30.65	30.60	-0.50	2	1984
12:56:19	30.60	30.65	30.65	-0.45	1	1982
12:55:50	30.60	30.65	30.65	-0.45	1	1981
12:55:30	30.60	30.65	30.65	-0.45	1	1980
12:55:08	30.60	30.65	30.60	-0.50	3	1979
12:54:14	30.60	30.65	30.60	-0.50	3	1976
12:53:41	30.55	30.60	30.60	-0.50	4	1973
12:53:38	30.55	30.60	30.60	-0.50	1	1969
12:53:18	30.55	30.60	30.55	-0.55	20	1968
12:53:18	30.55	30.60	30.60	-0.50	1	1948
12:53:05	30.55	30.60	30.60	-0.50	1	1947
12:52:58	30.55	30.60	30.60	-0.50	5	1946
12:52:28	30.55	30.60	30.60	-0.50	1	1941
12:52:27	30.55	30.60	30.60	-0.50	5	1940
12:52:21	30.55	30.60	30.60	-0.50	1	1935
12:52:19	30.55	30.60	30.60	-0.50	3	1934
12:52:11	30.55	30.60	30.60	-0.50	3	1931
12:52:11	30.55	30.60	30.60	-0.50	1	1928
12:52:10	30.55	30.60	30.60	-0.50	5	1927
12:52:00	30.55	30.60	30.60	-0.50	1	1922
12:51:55	30.55	30.60	30.60	-0.50	4	1921
12:51:55	30.55	30.60	30.55	-0.55	2	1917
12:51:49	30.55	30.60	30.55	-0.55	1	1915
12:51:36	30.55	30.60	30.60	-0.50	1	1914
12:51:19	30.55	30.60	30.60	-0.50	1	1913
12:50:39	30.55	30.60	30.60	-0.50	1	1912
12:50:18	30.55	30.60	30.60	-0.50	1	1911
12:49:47	30.55	30.60	30.55	-0.55	3	1910
12:49:43	30.55	30.60	30.60	-0.50	1	1907
12:49:26	30.60	30.65	30.60	-0.50	3	1906
12:49:11	30.60	30.65	30.60	-0.50	1	1903
12:49:11	30.60	30.65	30.60	-0.50	10	1902
12:49:08	30.60	30.65	30.60	-0.50	2	1892
12:49:06	30.60	30.65	30.60	-0.50	2	1890
12:49:01	30.60	30.65	30.60	-0.50	1	1888
12:49:01	30.60	30.65	30.65	-0.45	1	1887
12:48:38	30.60	30.65	30.60	-0.50	2	1886
12:48:04	30.60	30.65	30.60	-0.50	2	1884
12:47:50	30.60	30.65	30.60	-0.50	6	1882
12:47:50	30.60	30.65	30.60	-0.50	15	1876
12:47:36	30.60	30.65	30.60	-0.50	14	1861
12:47:35	30.60	30.65	30.60	-0.50	10	1847
12:47:33	30.60	30.65	30.60	-0.50	1	1837
12:47:01	30.60	30.65	30.60	-0.50	2	1836
12:46:44	30.60	30.65	30.65	-0.45	3	1834
12:45:47	30.65	30.70	30.65	-0.45	1	1831
12:45:14	30.65	30.70	30.65	-0.45	1	1830
12:45:10	30.60	30.65	30.65	-0.45	1	1829
12:45:10	30.60	30.65	30.65	-0.45	1	1828
12:45:10	30.65	30.70	30.65	-0.45	1	1827
12:45:10	30.65	30.70	30.65	-0.45	20	1826
12:45:03	30.65	30.70	30.65	-0.45	2	1806
12:45:02	30.65	30.70	30.65	-0.45	1	1804
12:44:31	30.65	30.70	30.65	-0.45	5	1803
12:44:04	30.65	30.70	30.65	-0.45	4	1798
12:43:44	30.65	30.70	30.65	-0.45	4	1794
12:43:42	30.65	30.70	30.65	-0.45	2	1790
12:43:11	30.65	30.70	30.65	-0.45	2	1788
12:43:00	30.65	30.70	30.70	-0.40	1	1786
12:42:57	30.65	30.70	30.70	-0.40	1	1785
12:42:31	30.70	30.75	30.70	-0.40	1	1784
12:42:29	30.65	30.75	30.65	-0.45	1	1783
12:42:24	30.70	30.75	30.70	-0.40	1	1782
12:42:13	30.70	30.75	30.70	-0.40	1	1781
12:41:41	30.65	30.70	30.70	-0.40	1	1780
12:41:41	30.70	30.75	30.70	-0.40	1	1779
12:41:22	30.65	30.70	30.70	-0.40	1	1778
12:41:01	30.65	30.75	30.65	-0.45	2	1777
12:41:00	30.70	30.75	30.70	-0.40	1	1775
12:40:47	30.65	30.70	30.70	-0.40	1	1774
12:40:36	30.65	30.75	30.65	-0.45	25	1773
12:40:22	30.70	30.75	30.65	-0.45	4	1748
12:40:22	30.70	30.75	30.70	-0.40	4	1744
12:40:06	30.70	30.75	30.70	-0.40	1	1740
12:39:18	30.70	30.75	30.70	-0.40	4	1739
12:39:18	30.70	30.75	30.65	-0.45	12	1735
12:39:18	30.70	30.75	30.70	-0.40	4	1723
12:39:12	30.70	30.75	30.70	-0.40	17	1719
12:39:12	30.70	30.75	30.70	-0.40	25	1702
12:39:04	30.70	30.75	30.70	-0.40	3	1677
12:38:32	30.70	30.75	30.70	-0.40	1	1674
12:38:25	30.70	30.75	30.70	-0.40	19	1673
12:37:57	30.70	30.75	30.70	-0.40	1	1654
12:37:44	30.70	30.75	30.75	-0.35	1	1653
12:37:41	30.70	30.75	30.75	-0.35	1	1652
12:37:23	30.75	30.80	30.75	-0.35	9	1651
12:37:18	30.75	30.80	30.80	-0.30	1	1642
12:36:44	30.75	30.80	30.75	-0.35	2	1641
12:36:37	30.75	30.80	30.75	-0.35	3	1639
12:35:37	30.75	30.80	30.75	-0.35	15	1636
12:35:18	30.75	30.80	30.80	-0.30	2	1621
12:34:57	30.75	30.80	30.75	-0.35	1	1619
12:34:39	30.75	30.85	30.75	-0.35	1	1618
12:34:32	30.80	30.85	30.80	-0.30	1	1617
12:34:07	30.75	30.80	30.80	-0.30	1	1616
12:33:36	30.80	30.85	30.80	-0.30	5	1615
12:33:23	30.75	30.80	30.80	-0.30	2	1610
12:33:23	30.75	30.85	30.75	-0.35	1	1608
12:33:20	30.75	30.85	30.75	-0.35	1	1607
12:32:09	30.75	30.85	30.75	-0.35	5	1606
12:31:50	30.75	30.85	30.75	-0.35	1	1601
12:31:50	30.75	30.85	30.75	-0.35	8	1600
12:31:20	30.80	30.85	30.80	-0.30	2	1592
12:30:59	30.80	30.85	30.80	-0.30	6	1590
12:29:52	30.80	30.85	30.80	-0.30	2	1584
12:29:33	30.85	30.90	30.85	-0.25	1	1582
12:29:12	30.85	30.90	30.85	-0.25	1	1581
12:28:27	30.85	30.90	30.85	-0.25	14	1580
12:27:19	30.85	30.90	30.90	-0.20	1	1566
12:26:04	30.85	30.90	30.90	-0.20	2	1565
12:23:11	30.80	30.85	30.85	-0.25	5	1563
12:23:07	30.80	30.85	30.85	-0.25	3	1558
12:22:23	30.80	30.85	30.85	-0.25	1	1555
12:21:43	30.80	30.85	30.85	-0.25	7	1554
12:21:43	30.80	30.85	30.85	-0.25	2	1547
12:21:15	30.75	30.85	30.85	-0.25	1	1545
12:20:49	30.75	30.85	30.75	-0.35	2	1544
12:20:48	30.70	30.80	30.80	-0.30	8	1542
12:20:48	30.70	30.80	30.70	-0.40	1	1534
12:20:48	30.70	30.80	30.70	-0.40	3	1533
12:20:48	30.80	30.85	30.70	-0.40	26	1530
12:20:48	30.80	30.85	30.75	-0.35	31	1504
12:20:48	30.80	30.85	30.80	-0.30	43	1473
12:20:34	30.80	30.85	30.80	-0.30	2	1430
12:18:47	30.80	30.85	30.80	-0.30	1	1428
12:17:54	30.85	30.90	30.80	-0.30	1	1427
12:17:54	30.85	30.90	30.85	-0.25	1	1426
12:16:56	30.85	30.90	30.85	-0.25	4	1425
12:14:39	30.80	30.85	30.85	-0.25	1	1421
12:13:27	30.85	30.90	30.85	-0.25	3	1420
12:12:50	30.80	30.85	30.85	-0.25	13	1417
12:12:46	30.80	30.85	30.85	-0.25	1	1404
12:12:16	30.85	30.90	30.85	-0.25	1	1403
12:12:12	30.80	30.85	30.85	-0.25	3	1402
12:11:58	30.80	30.85	30.85	-0.25	1	1399
12:11:37	30.80	30.85	30.80	-0.30	7	1398
12:10:12	30.80	30.85	30.80	-0.30	1	1391
12:10:12	30.85	30.90	30.85	-0.25	3	1390
12:10:06	30.85	30.90	30.85	-0.25	1	1387
12:09:52	30.85	30.90	30.85	-0.25	1	1386
12:09:40	30.80	30.90	30.80	-0.30	1	1385
12:09:21	30.80	30.90	30.80	-0.30	1	1384
12:08:57	30.85	30.90	30.85	-0.25	1	1383
12:08:40	30.85	30.90	30.85	-0.25	1	1382
12:08:29	30.85	30.90	30.85	-0.25	4	1381
12:08:29	30.85	30.90	30.85	-0.25	12	1377
12:08:14	30.85	30.90	30.85	-0.25	1	1365
12:06:01	30.85	30.90	30.90	-0.20	1	1364
12:05:52	30.85	30.90	30.90	-0.20	1	1363
12:05:33	30.85	30.90	30.90	-0.20	1	1362
12:05:32	30.90	30.95	30.90	-0.20	17	1361
12:05:27	30.90	30.95	30.90	-0.20	1	1344
12:05:12	30.90	30.95	30.90	-0.20	1	1343
12:05:00	30.90	30.95	30.90	-0.20	1	1342
12:05:00	30.90	30.95	30.90	-0.20	1	1341
12:04:35	30.85	30.90	30.90	-0.20	1	1340
12:04:05	30.85	30.90	30.90	-0.20	2	1339
12:03:54	30.85	30.90	30.90	-0.20	1	1337
12:03:34	30.90	30.95	30.90	-0.20	1	1336
12:01:55	30.85	30.90	30.90	-0.20	3	1335
12:01:50	30.90	30.95	30.90	-0.20	1	1332
12:00:37	30.90	30.95	30.90	-0.20	1	1331
11:59:56	30.90	30.95	30.90	-0.20	3	1330
11:59:56	30.90	30.95	30.90	-0.20	1	1327
11:59:10	30.85	30.90	30.90	-0.20	2	1326
11:58:57	30.85	30.90	30.90	-0.20	10	1324
11:58:51	30.85	30.90	30.85	-0.25	2	1314
11:58:51	30.85	30.90	30.85	-0.25	1	1312
11:58:36	30.85	30.90	30.90	-0.20	1	1311
11:58:24	30.85	30.90	30.85	-0.25	1	1310
11:58:08	30.85	30.90	30.85	-0.25	2	1309
11:58:04	30.85	30.90	30.85	-0.25	10	1307
11:57:55	30.85	30.90	30.90	-0.20	2	1297
11:57:54	30.85	30.90	30.85	-0.25	3	1295
11:56:55	30.85	30.90	30.85	-0.25	1	1292
11:56:32	30.85	30.90	30.90	-0.20	5	1291
11:56:25	30.85	30.90	30.90	-0.20	2	1286
11:55:25	30.85	30.90	30.90	-0.20	1	1284
11:55:24	30.85	30.90	30.90	-0.20	1	1283
11:55:22	30.85	30.90	30.90	-0.20	1	1282
11:55:22	30.85	30.90	30.90	-0.20	3	1281
11:55:22	30.85	30.90	30.90	-0.20	1	1278
11:55:18	30.90	30.95	30.90	-0.20	19	1277
11:55:18	30.90	30.95	30.90	-0.20	8	1258
11:55:05	30.90	31.00	30.90	-0.20	2	1250
11:55:04	30.95	31.00	30.95	-0.15	1	1248
11:55:04	30.95	31.00	30.95	-0.15	1	1247
11:55:04	30.95	31.00	30.95	-0.15	1	1246
11:55:04	30.95	31.00	30.95	-0.15	11	1245
11:55:04	30.95	31.00	30.95	-0.15	15	1234
11:55:04	30.95	31.00	31.00	-0.10	2	1219
11:55:04	30.95	31.00	30.95	-0.15	3	1217
11:55:03	31.00	31.05	31.00	-0.10	22	1214
11:55:03	31.00	31.05	31.00	-0.10	1	1192
11:55:03	31.00	31.05	31.00	-0.10	1	1191
11:55:03	31.00	31.05	31.00	-0.10	10	1190
11:55:03	31.00	31.05	31.00	-0.10	16	1180
11:55:03	31.00	31.05	31.00	-0.10	1	1164
11:55:03	31.00	31.05	31.00	-0.10	1	1163
11:55:03	31.00	31.05	31.00	-0.10	6	1162
11:55:03	31.00	31.05	31.00	-0.10	10	1156
11:55:03	31.00	31.05	31.00	-0.10	2	1146
11:53:05	31.00	31.05	31.05	-0.05	1	1144
11:52:50	31.00	31.05	31.00	-0.10	2	1143
11:51:04	31.00	31.05	31.00	-0.10	1	1141
11:50:40	31.00	31.05	31.00	-0.10	3	1140
11:50:31	31.00	31.05	31.00	-0.10	2	1137
11:50:31	31.00	31.05	31.00	-0.10	22	1135
11:50:26	31.00	31.05	31.00	-0.10	2	1113
11:49:53	31.00	31.05	31.00	-0.10	2	1111
11:49:44	31.00	31.05	31.00	-0.10	1	1109
11:45:36	31.00	31.05	31.00	-0.10	1	1108
11:44:48	31.00	31.05	31.00	-0.10	5	1107
11:44:42	31.00	31.05	31.05	-0.05	7	1102
11:43:46	31.05	31.10	31.05	-0.05	1	1095
11:42:49	31.05	31.10	31.05	-0.05	1	1094
11:42:47	31.05	31.10	31.05	-0.05	2	1093
11:41:20	31.05	31.10	31.05	-0.05	1	1091
11:41:15	31.05	31.10	31.05	-0.05	10	1090
11:40:30	31.05	31.10	31.05	-0.05	1	1080
11:38:32	31.05	31.10	31.05	-0.05	1	1079
11:38:06	31.05	31.10	31.05	-0.05	3	1078
11:36:32	31.05	31.10	31.05	-0.05	1	1075
11:36:23	31.05	31.10	31.05	-0.05	1	1074
11:34:25	31.05	31.10	31.05	-0.05	1	1073
11:32:21	31.05	31.10	31.05	-0.05	1	1072
11:32:17	31.05	31.10	31.05	-0.05	1	1071
11:32:11	31.00	31.05	31.05	-0.05	1	1070
11:32:11	31.00	31.05	31.05	-0.05	1	1069
11:30:58	31.00	31.05	31.05	-0.05	1	1068
11:30:49	31.00	31.05	31.05	-0.05	4	1067
11:28:19	31.00	31.10	31.00	-0.10	2	1063
11:26:59	31.05	31.10	31.05	-0.05	1	1061
11:26:29	31.00	31.05	31.05	-0.05	1	1060
11:24:54	31.00	31.05	31.05	-0.05	1	1059
11:24:14	31.00	31.05	31.05	-0.05	1	1058
11:24:10	31.00	31.05	31.05	-0.05	1	1057
11:23:24	31.05	31.10	31.05	-0.05	1	1056
11:23:24	31.00	31.05	31.05	-0.05	2	1055
11:23:23	31.00	31.05	31.05	-0.05	1	1053
11:23:22	31.00	31.05	31.05	-0.05	1	1052
11:23:10	31.00	31.05	31.05	-0.05	1	1051
11:22:15	31.00	31.05	31.05	-0.05	1	1050
11:22:12	31.05	31.10	31.05	-0.05	3	1049
11:22:12	31.05	31.10	31.05	-0.05	31	1046
11:20:45	31.10	31.15	31.10	0	1	1015
11:20:25	31.10	31.15	31.10	0	1	1014
11:20:13	31.10	31.20	31.10	0	6	1013
11:20:13	31.10	31.20	31.10	0	1	1007
11:19:33	31.15	31.25	31.15	+0.05	14	1006
11:19:33	31.20	31.25	31.20	+0.10	1	992
11:19:24	31.15	31.20	31.20	+0.10	6	991
11:17:45	31.15	31.20	31.20	+0.10	1	985
11:17:18	31.15	31.20	31.20	+0.10	3	984
11:16:51	31.10	31.15	31.15	+0.05	3	981
11:16:44	31.10	31.15	31.15	+0.05	1	978
11:16:17	31.10	31.15	31.15	+0.05	3	977
11:14:06	31.05	31.10	31.10	0	9	974
11:14:06	31.05	31.10	31.10	0	4	965
11:12:57	31.05	31.10	31.10	0	2	961
11:11:53	31.05	31.10	31.05	-0.05	1	959
11:09:22	31.05	31.10	31.05	-0.05	3	958
11:09:14	31.05	31.10	31.10	0	1	955
11:09:02	31.10	31.15	31.10	0	7	954
11:08:39	31.10	31.15	31.10	0	3	947
11:07:40	31.05	31.10	31.10	0	2	944
11:06:59	31.05	31.10	31.10	0	3	942
11:05:55	31.05	31.10	31.10	0	5	939
11:04:06	31.05	31.10	31.05	-0.05	1	934
11:03:19	31.05	31.10	31.05	-0.05	5	933
11:03:18	31.05	31.10	31.10	0	1	928
11:01:40	31.05	31.10	31.10	0	1	927
11:01:38	31.05	31.10	31.10	0	1	926
10:59:21	31.05	31.10	31.05	-0.05	5	925
10:59:21	31.05	31.10	31.10	0	1	920
10:58:31	31.05	31.10	31.10	0	1	919
10:57:11	31.05	31.10	31.10	0	1	918
10:57:11	31.05	31.10	31.10	0	3	917
10:56:28	31.05	31.10	31.10	0	1	914
10:56:08	31.05	31.10	31.10	0	3	913
10:54:22	31.05	31.10	31.10	0	1	910
10:53:40	31.05	31.10	31.10	0	4	909
10:52:55	31.05	31.10	31.10	0	1	905
10:51:49	31.05	31.10	31.10	0	1	904
10:51:08	31.05	31.10	31.10	0	1	903
10:50:26	31.05	31.10	31.05	-0.05	5	902
10:49:19	31.05	31.10	31.05	-0.05	1	897
10:49:01	31.05	31.10	31.05	-0.05	4	896
10:47:57	31.05	31.10	31.05	-0.05	1	892
10:47:39	31.05	31.10	31.05	-0.05	1	891
10:47:35	31.05	31.10	31.05	-0.05	1	890
10:46:42	31.05	31.10	31.05	-0.05	1	889
10:45:26	31.05	31.10	31.05	-0.05	2	888
10:44:13	31.05	31.10	31.05	-0.05	2	886
10:43:56	31.05	31.10	31.05	-0.05	1	884
10:41:52	31.05	31.10	31.05	-0.05	5	883
10:40:39	31.10	31.15	31.10	0	2	878
10:40:27	31.10	31.15	31.10	0	1	876
10:39:38	31.10	31.15	31.10	0	1	875
10:38:07	31.05	31.10	31.10	0	1	874
10:38:07	31.05	31.10	31.10	0	3	873
10:38:07	31.10	31.15	31.10	0	2	870
10:37:54	31.10	31.15	31.10	0	4	868
10:35:51	31.10	31.15	31.10	0	1	864
10:35:41	31.10	31.15	31.10	0	1	863
10:35:21	31.10	31.15	31.10	0	1	862
10:35:14	31.05	31.10	31.10	0	3	861
10:35:04	31.05	31.10	31.10	0	5	858
10:32:56	31.05	31.10	31.10	0	1	853
10:32:40	31.05	31.10	31.05	-0.05	1	852
10:32:08	31.05	31.10	31.05	-0.05	11	851
10:32:08	31.05	31.10	31.05	-0.05	5	840
10:31:48	31.05	31.10	31.05	-0.05	1	835
10:31:37	31.05	31.10	31.05	-0.05	2	834
10:31:37	31.05	31.10	31.05	-0.05	1	832
10:31:37	31.05	31.10	31.05	-0.05	1	831
10:31:35	31.05	31.10	31.05	-0.05	2	830
10:31:34	31.05	31.15	31.05	-0.05	1	828
10:31:34	31.10	31.15	31.10	0	6	827
10:31:34	31.10	31.15	31.10	0	2	821
10:31:34	31.10	31.15	31.10	0	3	819
10:31:34	31.10	31.15	31.10	0	1	816
10:31:34	31.10	31.15	31.10	0	10	815
10:30:25	31.10	31.15	31.15	+0.05	1	805
10:29:32	31.10	31.15	31.10	0	2	804
10:28:11	31.10	31.20	31.10	0	5	802
10:27:57	31.10	31.20	31.10	0	1	797
10:27:42	31.10	31.20	31.10	0	1	796
10:26:42	31.10	31.20	31.20	+0.10	1	795
10:26:35	31.10	31.20	31.10	0	1	794
10:26:26	31.10	31.20	31.10	0	1	793
10:26:24	31.15	31.20	31.15	+0.05	1	792
10:26:23	31.15	31.20	31.15	+0.05	5	791
10:26:23	31.15	31.20	31.15	+0.05	1	786
10:24:54	31.15	31.20	31.15	+0.05	1	785
10:24:22	31.15	31.20	31.15	+0.05	1	784
10:23:56	31.15	31.20	31.15	+0.05	2	783
10:23:55	31.15	31.20	31.15	+0.05	1	781
10:23:30	31.15	31.20	31.15	+0.05	1	780
10:22:59	31.20	31.25	31.20	+0.10	8	779
10:22:13	31.20	31.25	31.20	+0.10	1	771
10:20:15	31.25	31.30	31.25	+0.15	1	770
10:20:14	31.25	31.30	31.25	+0.15	5	769
10:20:02	31.30	31.35	31.30	+0.20	1	764
10:20:02	31.30	31.35	31.30	+0.20	1	763
10:17:49	31.25	31.30	31.30	+0.20	1	762
10:17:49	31.25	31.30	31.30	+0.20	3	761
10:17:49	31.25	31.30	31.30	+0.20	10	758
10:15:37	31.25	31.30	31.25	+0.15	1	748
10:15:24	31.25	31.30	31.25	+0.15	1	747
10:13:53	31.20	31.25	31.25	+0.15	1	746
10:13:45	31.20	31.25	31.25	+0.15	2	745
10:13:29	31.20	31.25	31.25	+0.15	1	743
10:13:01	31.25	31.30	31.25	+0.15	5	742
10:12:45	31.25	31.30	31.25	+0.15	1	737
10:12:38	31.20	31.25	31.25	+0.15	2	736
10:12:25	31.20	31.25	31.25	+0.15	1	734
10:11:57	31.20	31.30	31.20	+0.10	5	733
10:11:55	31.20	31.25	31.25	+0.15	5	728
10:11:44	31.20	31.25	31.20	+0.10	1	723
10:11:28	31.20	31.25	31.20	+0.10	1	722
10:11:08	31.10	31.20	31.20	+0.10	12	721
10:10:51	31.10	31.15	31.15	+0.05	5	709
10:10:48	31.10	31.15	31.15	+0.05	1	704
10:09:38	31.10	31.15	31.15	+0.05	2	703
10:09:15	31.10	31.15	31.15	+0.05	1	701
10:08:44	31.15	31.20	31.15	+0.05	1	700
10:08:03	31.10	31.15	31.15	+0.05	1	699
10:07:27	31.10	31.15	31.15	+0.05	1	698
10:07:21	31.10	31.15	31.15	+0.05	2	697
10:07:21	31.15	31.20	31.15	+0.05	3	695
10:07:16	31.15	31.20	31.15	+0.05	5	692
10:06:26	31.10	31.20	31.10	0	1	687
10:06:12	31.10	31.20	31.10	0	1	686
10:06:06	31.10	31.15	31.15	+0.05	11	685
10:05:52	31.10	31.15	31.10	0	1	674
10:05:47	31.10	31.15	31.10	0	1	673
10:05:45	31.10	31.15	31.10	0	2	672
10:05:16	31.10	31.15	31.10	0	1	670
10:04:13	31.10	31.15	31.15	+0.05	6	669
10:04:09	31.10	31.20	31.10	0	2	663
10:03:55	31.10	31.20	31.10	0	1	661
10:03:52	31.10	31.15	31.15	+0.05	1	660
10:03:46	31.10	31.15	31.15	+0.05	1	659
10:03:42	31.10	31.15	31.15	+0.05	5	658
10:03:05	31.10	31.15	31.15	+0.05	1	653
10:03:05	31.15	31.20	31.15	+0.05	1	652
10:03:04	31.15	31.20	31.15	+0.05	2	651
10:02:58	31.15	31.20	31.15	+0.05	1	649
10:02:43	31.15	31.20	31.15	+0.05	5	648
10:02:37	31.15	31.20	31.15	+0.05	1	643
10:00:22	31.15	31.20	31.20	+0.10	1	642
10:00:04	31.20	31.25	31.20	+0.10	1	641
10:00:03	31.20	31.25	31.20	+0.10	1	640
09:59:45	31.15	31.20	31.20	+0.10	2	639
09:59:45	31.15	31.20	31.20	+0.10	2	637
09:59:34	31.15	31.20	31.20	+0.10	1	635
09:59:33	31.15	31.20	31.20	+0.10	2	634
09:59:15	31.15	31.20	31.20	+0.10	1	632
09:59:07	31.15	31.20	31.15	+0.05	1	631
09:58:35	31.15	31.20	31.20	+0.10	2	630
09:58:13	31.15	31.20	31.15	+0.05	1	628
09:57:29	31.10	31.15	31.15	+0.05	1	627
09:57:27	31.10	31.20	31.20	+0.10	1	626
09:57:22	31.10	31.20	31.10	0	1	625
09:57:22	31.20	31.25	31.10	0	9	624
09:57:22	31.20	31.25	31.15	+0.05	14	615
09:57:22	31.20	31.25	31.20	+0.10	7	601
09:57:10	31.20	31.25	31.20	+0.10	1	594
09:57:03	31.20	31.25	31.20	+0.10	3	593
09:56:54	31.20	31.25	31.20	+0.10	1	590
09:56:43	31.20	31.25	31.20	+0.10	1	589
09:54:11	31.20	31.25	31.25	+0.15	1	588
09:52:52	31.20	31.25	31.25	+0.15	1	587
09:52:34	31.25	31.30	31.25	+0.15	5	586
09:51:30	31.20	31.25	31.25	+0.15	1	581
09:50:46	31.20	31.25	31.25	+0.15	1	580
09:50:13	31.25	31.30	31.25	+0.15	8	579
09:50:13	31.25	31.35	31.25	+0.15	6	571
09:50:02	31.25	31.30	31.30	+0.20	2	565
09:49:40	31.30	31.35	31.30	+0.20	2	563
09:49:25	31.30	31.35	31.30	+0.20	1	561
09:48:34	31.25	31.30	31.30	+0.20	2	560
09:47:10	31.30	31.35	31.30	+0.20	5	558
09:47:04	31.30	31.35	31.30	+0.20	1	553
09:46:25	31.30	31.35	31.30	+0.20	1	552
09:46:23	31.30	31.35	31.30	+0.20	1	551
09:46:09	31.30	31.35	31.30	+0.20	1	550
09:45:48	31.30	31.35	31.30	+0.20	1	549
09:44:14	31.35	31.40	31.35	+0.25	2	548
09:43:58	31.35	31.40	31.40	+0.30	1	546
09:43:33	31.35	31.40	31.40	+0.30	1	545
09:43:17	31.40	31.45	31.40	+0.30	5	544
09:43:17	31.40	31.45	31.40	+0.30	3	539
09:43:13	31.40	31.45	31.40	+0.30	1	536
09:43:08	31.40	31.45	31.40	+0.30	1	535
09:42:02	31.40	31.45	31.40	+0.30	1	534
09:42:00	31.40	31.45	31.40	+0.30	1	533
09:41:58	31.40	31.45	31.40	+0.30	1	532
09:41:46	31.40	31.45	31.40	+0.30	1	531
09:40:53	31.45	31.50	31.45	+0.35	1	530
09:40:20	31.40	31.50	31.50	+0.40	6	529
09:39:40	31.40	31.50	31.50	+0.40	1	523
09:39:27	31.40	31.45	31.45	+0.35	1	522
09:39:19	31.40	31.45	31.45	+0.35	1	521
09:39:19	31.40	31.45	31.45	+0.35	1	520
09:39:07	31.35	31.45	31.45	+0.35	1	519
09:39:07	31.35	31.45	31.45	+0.35	7	518
09:39:07	31.30	31.45	31.45	+0.35	5	511
09:39:07	31.30	31.40	31.40	+0.30	22	506
09:39:02	31.25	31.35	31.35	+0.25	5	484
09:39:02	31.20	31.30	31.30	+0.20	2	479
09:38:04	31.20	31.25	31.25	+0.15	9	477
09:37:44	31.20	31.25	31.20	+0.10	1	468
09:37:43	31.20	31.25	31.20	+0.10	1	467
09:37:40	31.20	31.25	31.20	+0.10	1	466
09:37:12	31.20	31.25	31.20	+0.10	2	465
09:37:08	31.20	31.25	31.20	+0.10	1	463
09:36:19	31.15	31.20	31.20	+0.10	15	462
09:36:19	31.15	31.20	31.15	+0.05	1	447
09:36:04	31.15	31.20	31.15	+0.05	1	446
09:36:01	31.15	31.20	31.15	+0.05	1	445
09:35:54	31.15	31.20	31.15	+0.05	2	444
09:34:38	31.20	31.25	31.20	+0.10	3	442
09:34:37	31.20	31.25	31.20	+0.10	5	439
09:34:37	31.20	31.25	31.20	+0.10	2	434
09:34:37	31.20	31.25	31.20	+0.10	12	432
09:34:15	31.20	31.25	31.20	+0.10	1	420
09:33:31	31.20	31.25	31.20	+0.10	1	419
09:33:27	31.20	31.25	31.25	+0.15	2	418
09:32:26	31.25	31.30	31.25	+0.15	1	416
09:32:25	31.25	31.30	31.25	+0.15	1	415
09:32:24	31.25	31.30	31.25	+0.15	1	414
09:32:19	31.25	31.30	31.25	+0.15	1	413
09:32:17	31.25	31.30	31.25	+0.15	1	412
09:32:16	31.25	31.30	31.25	+0.15	1	411
09:32:02	31.25	31.30	31.25	+0.15	1	410
09:31:54	31.25	31.30	31.25	+0.15	1	409
09:31:30	31.25	31.30	31.25	+0.15	4	408
09:30:42	31.25	31.30	31.25	+0.15	1	404
09:30:32	31.25	31.30	31.25	+0.15	1	403
09:30:32	31.25	31.30	31.25	+0.15	5	402
09:30:18	31.25	31.30	31.30	+0.20	2	397
09:30:03	31.25	31.30	31.25	+0.15	1	395
09:29:28	31.25	31.35	31.35	+0.25	1	394
09:29:24	31.25	31.35	31.25	+0.15	1	393
09:29:24	31.30	31.35	31.30	+0.20	11	392
09:28:34	31.35	31.40	31.35	+0.25	7	381
09:28:34	31.35	31.40	31.35	+0.25	2	374
09:27:24	31.40	31.45	31.40	+0.30	8	372
09:25:18	31.40	31.45	31.40	+0.30	1	364
09:25:18	31.40	31.45	31.45	+0.35	1	363
09:25:17	31.40	31.45	31.45	+0.35	1	362
09:24:48	31.35	31.40	31.40	+0.30	1	361
09:24:36	31.40	31.45	31.40	+0.30	5	360
09:24:29	31.35	31.40	31.40	+0.30	3	355
09:24:29	31.35	31.40	31.40	+0.30	1	352
09:24:18	31.35	31.40	31.40	+0.30	12	351
09:23:55	31.30	31.40	31.30	+0.20	3	339
09:23:30	31.30	31.40	31.30	+0.20	1	336
09:23:21	31.35	31.40	31.35	+0.25	1	335
09:23:20	31.35	31.40	31.35	+0.25	1	334
09:23:12	31.35	31.40	31.35	+0.25	5	333
09:22:23	31.35	31.40	31.35	+0.25	2	328
09:21:15	31.35	31.40	31.35	+0.25	1	326
09:19:54	31.40	31.45	31.40	+0.30	5	325
09:19:54	31.40	31.45	31.40	+0.30	1	320
09:19:41	31.40	31.45	31.45	+0.35	1	319
09:19:28	31.45	31.50	31.45	+0.35	1	318
09:19:10	31.40	31.45	31.45	+0.35	3	317
09:19:08	31.40	31.45	31.45	+0.35	5	314
09:18:53	31.40	31.45	31.45	+0.35	9	309
09:18:53	31.35	31.40	31.40	+0.30	1	300
09:17:56	31.35	31.40	31.40	+0.30	1	299
09:17:36	31.30	31.40	31.40	+0.30	8	298
09:17:20	31.30	31.40	31.30	+0.20	4	290
09:16:43	31.30	31.40	31.30	+0.20	2	286
09:16:40	31.30	31.40	31.30	+0.20	2	284
09:16:12	31.30	31.40	31.30	+0.20	1	282
09:16:10	31.30	31.35	31.35	+0.25	1	281
09:16:10	31.30	31.40	31.30	+0.20	2	280
09:15:59	31.30	31.35	31.35	+0.25	7	278
09:15:59	31.30	31.35	31.30	+0.20	1	271
09:15:15	31.25	31.30	31.30	+0.20	1	270
09:15:15	31.30	31.35	31.30	+0.20	1	269
09:15:15	31.30	31.35	31.30	+0.20	1	268
09:15:13	31.30	31.35	31.30	+0.20	2	267
09:14:43	31.30	31.35	31.30	+0.20	1	265
09:14:19	31.30	31.40	31.30	+0.20	6	264
09:14:02	31.40	31.45	31.40	+0.30	3	258
09:14:01	31.40	31.45	31.40	+0.30	1	255
09:13:58	31.40	31.45	31.40	+0.30	4	254
09:13:44	31.40	31.45	31.40	+0.30	1	250
09:13:26	31.45	31.50	31.45	+0.35	1	249
09:13:26	31.45	31.50	31.45	+0.35	11	248
09:13:26	31.45	31.50	31.45	+0.35	1	237
09:13:16	31.45	31.50	31.45	+0.35	1	236
09:13:16	31.45	31.50	31.45	+0.35	4	235
09:13:05	31.45	31.50	31.45	+0.35	1	231
09:13:04	31.45	31.50	31.50	+0.40	1	230
09:13:04	31.45	31.50	31.50	+0.40	1	229
09:13:01	31.45	31.50	31.50	+0.40	2	228
09:12:39	31.45	31.50	31.50	+0.40	1	226
09:12:36	31.45	31.50	31.50	+0.40	1	225
09:12:30	31.45	31.50	31.50	+0.40	2	224
09:12:14	31.50	31.55	31.50	+0.40	2	222
09:12:08	31.50	31.55	31.50	+0.40	4	220
09:11:51	31.50	31.55	31.50	+0.40	7	216
09:11:51	31.50	31.55	31.50	+0.40	2	209
09:11:31	31.45	31.50	31.50	+0.40	6	207
09:11:28	31.45	31.50	31.50	+0.40	2	201
09:11:24	31.40	31.50	31.50	+0.40	1	199
09:11:18	31.40	31.50	31.50	+0.40	1	198
09:11:13	31.40	31.50	31.50	+0.40	1	197
09:10:54	31.35	31.45	31.45	+0.35	7	196
09:10:54	31.30	31.40	31.40	+0.30	6	189
09:10:33	31.30	31.40	31.40	+0.30	1	183
09:10:18	31.30	31.40	31.40	+0.30	1	182
09:10:16	31.25	31.30	31.30	+0.20	7	181
09:10:16	31.30	31.40	31.30	+0.20	3	174
09:09:47	31.30	31.35	31.35	+0.25	6	171
09:09:47	31.25	31.30	31.30	+0.20	1	165
09:09:43	31.25	31.30	31.30	+0.20	2	164
09:09:43	31.25	31.30	31.30	+0.20	1	162
09:09:43	31.30	31.35	31.30	+0.20	2	161
09:09:20	31.25	31.30	31.30	+0.20	1	159
09:09:20	31.30	31.35	31.30	+0.20	4	158
09:09:13	31.30	31.35	31.30	+0.20	1	154
09:08:47	31.30	31.35	31.30	+0.20	1	153
09:08:25	31.25	31.35	31.35	+0.25	1	152
09:08:08	31.30	31.35	31.30	+0.20	3	151
09:07:43	31.25	31.30	31.30	+0.20	1	148
09:07:37	31.25	31.30	31.30	+0.20	2	147
09:07:16	31.20	31.25	31.25	+0.15	1	145
09:07:12	31.20	31.30	31.30	+0.20	3	144
09:07:11	31.30	31.35	31.30	+0.20	17	141
09:07:11	31.20	31.25	31.30	+0.20	7	124
09:07:11	31.20	31.25	31.25	+0.15	6	117
09:06:52	31.20	31.25	31.25	+0.15	1	111
09:06:25	31.20	31.30	31.30	+0.20	3	110
09:06:22	31.25	31.30	31.25	+0.15	1	107
09:06:22	31.20	31.25	31.25	+0.15	1	106
09:06:22	31.25	31.30	31.20	+0.10	10	105
09:06:22	31.25	31.30	31.25	+0.15	2	95
09:06:13	31.25	31.30	31.30	+0.20	3	93
09:05:58	31.25	31.30	31.30	+0.20	5	90
09:05:45	31.20	31.30	31.20	+0.10	1	85
09:05:44	31.20	31.25	31.25	+0.15	1	84
09:05:44	31.20	31.25	31.25	+0.15	1	83
09:05:43	31.20	31.25	31.25	+0.15	2	82
09:05:34	31.20	31.25	31.20	+0.10	1	80
09:05:32	31.20	31.25	31.25	+0.15	4	79
09:05:31	31.20	31.25	31.25	+0.15	1	75
09:05:26	31.20	31.25	31.25	+0.15	1	74
09:05:22	31.20	31.25	31.20	+0.10	1	73
09:04:59	31.15	31.20	31.20	+0.10	4	72
09:04:59	31.15	31.20	31.20	+0.10	1	68
09:04:32	31.15	31.20	31.20	+0.10	1	67
09:04:08	31.15	31.20	31.20	+0.10	3	66
09:04:02	31.15	31.20	31.20	+0.10	1	63
09:03:54	31.15	31.20	31.15	+0.05	1	62
09:03:46	31.15	31.20	31.15	+0.05	1	61
09:03:13	31.10	31.15	31.15	+0.05	1	60
09:02:49	31.15	31.20	31.15	+0.05	1	59
09:02:44	31.15	31.20	31.15	+0.05	1	58
09:02:35	31.10	31.15	31.15	+0.05	2	57
09:02:29	31.10	31.15	31.10	0	1	55
09:02:26	31.10	31.15	31.15	+0.05	1	54
09:02:25	31.10	31.15	31.15	+0.05	1	53
09:02:17	31.10	31.20	31.20	+0.10	2	52
09:01:39	31.05	31.10	31.10	0	1	50
09:01:28	31.05	31.10	31.05	-0.05	1	49
09:01:23	31.05	31.10	31.05	-0.05	1	48
09:00:34	30.95	31.15	30.95	-0.15	1	47
09:00:29	30.95	31.15	30.95	-0.15	2	46
09:00:14	30.95	31.20	30.95	-0.15	1	44
09:00:11	--	--	31.00	-0.10	43	43

　

其他人也逛...

SAMSUNG Galaxy S24 Ultra (12G/512G)

SAMSUNG Galaxy S24 Ultra (12G/256G)

SAMSUNG Galaxy A55 5G (8G/256G)

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

MyCard 3000點虛擬點數卡

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

麥當勞豬肉滿福堡即享券

【王品集團】藝奇商品券12張

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

DJI OSMO POCKET 3

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

【Hermes 愛馬仕】大地淡香水100ml

AVITA SATUS S102 NE15A1 紫(i5-1235U/8GB/512GB SSD/FHD/W11/15.6)

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

聯電ADR10日下跌0.25美元跌幅3....

【美股盤後】美就業強勁減少降...

我的自選股

即時重大訊息

‧日月光投控ADR10日下跌0.27美元...
‧台積電ADR10日上漲1.25美元漲幅...
‧蔡明興：富邦金年終中位數逾8個...

加密貨幣

比特幣BTC	94636.32	2,141.83	2.32%
以太幣ETH	3304.27	84.77	2.63%
瑞波幣XRP	2.56	0.28	12.52%
比特幣現金BCH	442.78	21.18	5.02%
萊特幣LTC	103.51	1.24	1.22%
卡達幣ADA	0.999753	0.09	10.35%
波場幣TRX	0.242802	0.00	1.11%
恆星幣XLM	0.449279	0.06	14.76%

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。