最新人民幣存款跌破1300億利差難敵美元及澳幣熱門[公告] 牧東:代子公司四合創新股份有限公司依資金貸與及背書保證準則第22條第1項第1款公告

更新報價

遠　百 (2903) 貿易百貨上市遠東集團

31.45 ▲+0.15 +0.48% 1.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	4,554	31.20	4	31.45	14	30.90	31.45	30.40	31.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.20	31.45	31.45	+0.15	4	4554
13:30:00	31.75	31.80	31.45	+0.15	1277	4550
13:24:53	31.05	31.10	31.05	-0.25	1	3273
13:24:50	31.05	31.10	31.05	-0.25	5	3272
13:24:50	31.05	31.10	31.10	-0.20	3	3267
13:24:47	31.05	31.10	31.05	-0.25	1	3264
13:24:37	31.05	31.10	31.10	-0.20	5	3263
13:24:35	31.05	31.10	31.05	-0.25	1	3258
13:24:35	31.05	31.10	31.10	-0.20	2	3257
13:24:30	31.05	31.10	31.05	-0.25	1	3255
13:24:28	31.05	31.10	31.10	-0.20	3	3254
13:24:27	31.05	31.10	31.05	-0.25	1	3251
13:24:21	31.05	31.10	31.10	-0.20	1	3250
13:24:12	31.05	31.10	31.05	-0.25	1	3249
13:24:08	31.05	31.10	31.10	-0.20	3	3248
13:24:00	31.05	31.10	31.10	-0.20	1	3245
13:23:29	31.05	31.10	31.05	-0.25	1	3244
13:23:29	31.05	31.10	31.05	-0.25	1	3243
13:23:23	31.05	31.10	31.10	-0.20	1	3242
13:23:18	31.05	31.10	31.05	-0.25	5	3241
13:23:00	31.05	31.10	31.05	-0.25	2	3236
13:22:46	31.05	31.15	31.15	-0.15	1	3234
13:22:09	31.05	31.10	31.10	-0.20	1	3233
13:21:58	31.05	31.10	31.10	-0.20	2	3232
13:21:43	31.05	31.10	31.10	-0.20	1	3230
13:21:33	31.05	31.10	31.10	-0.20	1	3229
13:20:56	31.05	31.10	31.10	-0.20	1	3228
13:20:19	31.05	31.10	31.10	-0.20	1	3227
13:20:19	31.05	31.10	31.10	-0.20	1	3226
13:20:17	31.05	31.10	31.05	-0.25	1	3225
13:20:15	31.05	31.10	31.05	-0.25	1	3224
13:19:42	31.05	31.10	31.10	-0.20	1	3223
13:19:15	31.05	31.10	31.05	-0.25	1	3222
13:19:06	31.05	31.15	31.15	-0.15	1	3221
13:18:29	31.05	31.10	31.10	-0.20	1	3220
13:18:05	31.10	31.15	31.10	-0.20	1	3219
13:17:52	31.05	31.15	31.05	-0.25	1	3218
13:17:52	31.05	31.10	31.10	-0.20	1	3217
13:17:51	31.10	31.15	31.10	-0.20	1	3216
13:17:38	31.05	31.10	31.10	-0.20	1	3215
13:17:18	31.05	31.10	31.10	-0.20	1	3214
13:17:15	31.05	31.10	31.10	-0.20	1	3213
13:17:05	31.05	31.10	31.10	-0.20	1	3212
13:16:39	31.05	31.10	31.10	-0.20	1	3211
13:16:35	31.05	31.10	31.05	-0.25	1	3210
13:16:02	31.00	31.10	31.10	-0.20	1	3209
13:15:25	31.00	31.05	31.05	-0.25	1	3208
13:15:08	31.00	31.05	31.05	-0.25	1	3207
13:14:57	31.00	31.05	31.05	-0.25	1	3206
13:14:50	31.00	31.05	31.05	-0.25	1	3205
13:14:48	31.00	31.05	31.05	-0.25	1	3204
13:14:19	31.00	31.05	31.05	-0.25	1	3203
13:14:15	31.00	31.05	31.00	-0.30	10	3202
13:14:12	31.00	31.05	31.05	-0.25	1	3192
13:14:00	31.10	31.15	31.05	-0.25	1	3191
13:11:10	31.10	31.15	31.10	-0.20	5	3190
13:11:08	31.10	31.15	31.15	-0.15	1	3185
13:10:58	31.10	31.15	31.10	-0.20	13	3184
13:10:31	31.10	31.15	31.15	-0.15	1	3171
13:10:30	31.10	31.15	31.15	-0.15	1	3170
13:09:54	31.10	31.15	31.15	-0.15	1	3169
13:09:37	31.10	31.15	31.15	-0.15	1	3168
13:09:18	31.10	31.15	31.15	-0.15	1	3167
13:08:58	31.10	31.15	31.15	-0.15	1	3166
13:08:57	31.10	31.15	31.15	-0.15	1	3165
13:08:41	31.10	31.15	31.15	-0.15	1	3164
13:08:04	31.10	31.15	31.15	-0.15	1	3163
13:07:27	31.10	31.15	31.15	-0.15	1	3162
13:06:51	31.10	31.15	31.15	-0.15	1	3161
13:06:14	31.10	31.20	31.20	-0.10	1	3160
13:05:40	31.10	31.15	31.15	-0.15	1	3159
13:05:37	31.10	31.15	31.15	-0.15	1	3158
13:05:27	31.15	31.20	31.15	-0.15	1	3157
13:05:00	31.10	31.20	31.20	-0.10	1	3156
13:04:24	31.10	31.20	31.20	-0.10	1	3155
13:03:47	31.10	31.20	31.20	-0.10	1	3154
13:03:17	31.20	31.25	31.20	-0.10	4	3153
13:03:16	31.10	31.20	31.20	-0.10	16	3149
13:03:15	31.10	31.20	31.10	-0.20	1	3133
13:03:15	31.10	31.20	31.10	-0.20	3	3132
13:03:15	31.10	31.20	31.10	-0.20	2	3129
13:03:15	31.15	31.20	31.15	-0.15	29	3127
13:03:10	31.15	31.20	31.20	-0.10	1	3098
13:02:51	31.15	31.20	31.20	-0.10	4	3097
13:02:33	31.15	31.20	31.20	-0.10	1	3093
13:01:57	31.15	31.20	31.20	-0.10	1	3092
13:01:57	31.15	31.20	31.15	-0.15	1	3091
13:01:57	31.15	31.20	31.15	-0.15	2	3090
13:01:36	31.15	31.20	31.15	-0.15	1	3088
13:01:20	31.15	31.20	31.20	-0.10	1	3087
13:00:43	31.15	31.20	31.15	-0.15	1	3086
13:00:43	31.15	31.20	31.20	-0.10	1	3085
13:00:06	31.15	31.20	31.20	-0.10	1	3084
12:59:30	31.15	31.20	31.20	-0.10	1	3083
12:59:01	31.15	31.20	31.15	-0.15	1	3082
12:59:01	31.15	31.20	31.15	-0.15	1	3081
12:58:53	31.15	31.20	31.20	-0.10	1	3080
12:58:16	31.15	31.20	31.20	-0.10	1	3079
12:58:10	31.15	31.20	31.15	-0.15	1	3078
12:58:05	31.15	31.20	31.15	-0.15	3	3077
12:58:05	31.15	31.20	31.20	-0.10	10	3074
12:57:39	31.15	31.20	31.15	-0.15	1	3064
12:57:39	31.15	31.20	31.20	-0.10	1	3063
12:57:23	31.15	31.20	31.20	-0.10	4	3062
12:57:03	31.15	31.20	31.20	-0.10	1	3058
12:56:56	31.15	31.20	31.15	-0.15	1	3057
12:56:26	31.15	31.20	31.20	-0.10	1	3056
12:55:49	31.15	31.20	31.20	-0.10	1	3055
12:55:12	31.15	31.20	31.20	-0.10	1	3054
12:54:36	31.15	31.20	31.20	-0.10	1	3053
12:54:25	31.15	31.20	31.20	-0.10	1	3052
12:53:59	31.15	31.20	31.20	-0.10	1	3051
12:53:22	31.15	31.20	31.20	-0.10	1	3050
12:52:45	31.15	31.20	31.20	-0.10	1	3049
12:52:25	31.15	31.20	31.15	-0.15	1	3048
12:52:15	31.15	31.20	31.20	-0.10	1	3047
12:52:09	31.15	31.20	31.20	-0.10	1	3046
12:51:32	31.15	31.20	31.20	-0.10	1	3045
12:50:55	31.15	31.20	31.20	-0.10	1	3044
12:50:18	31.15	31.20	31.20	-0.10	1	3043
12:50:00	31.15	31.20	31.15	-0.15	1	3042
12:49:42	31.15	31.20	31.20	-0.10	1	3041
12:49:05	31.15	31.20	31.20	-0.10	1	3040
12:48:47	31.15	31.20	31.20	-0.10	1	3039
12:48:28	31.15	31.20	31.20	-0.10	1	3038
12:47:51	31.15	31.20	31.20	-0.10	1	3037
12:47:15	31.15	31.20	31.20	-0.10	1	3036
12:46:53	31.15	31.20	31.20	-0.10	1	3035
12:46:38	31.15	31.20	31.20	-0.10	1	3034
12:46:01	31.15	31.20	31.20	-0.10	1	3033
12:45:31	31.15	31.20	31.15	-0.15	1	3032
12:45:24	31.15	31.20	31.20	-0.10	1	3031
12:44:48	31.15	31.20	31.20	-0.10	1	3030
12:44:11	31.15	31.20	31.20	-0.10	1	3029
12:43:47	31.15	31.20	31.15	-0.15	1	3028
12:43:39	31.15	31.20	31.15	-0.15	2	3027
12:43:34	31.15	31.20	31.20	-0.10	1	3025
12:43:00	31.15	31.20	31.20	-0.10	4	3024
12:42:57	31.15	31.20	31.20	-0.10	1	3020
12:42:21	31.10	31.20	31.20	-0.10	1	3019
12:42:02	31.10	31.20	31.20	-0.10	3	3018
12:41:44	31.10	31.20	31.20	-0.10	1	3015
12:41:07	31.10	31.20	31.20	-0.10	1	3014
12:40:30	31.10	31.20	31.20	-0.10	1	3013
12:39:54	31.10	31.20	31.20	-0.10	1	3012
12:39:17	31.10	31.20	31.20	-0.10	1	3011
12:38:40	31.10	31.20	31.20	-0.10	1	3010
12:38:03	31.10	31.20	31.20	-0.10	1	3009
12:37:28	31.10	31.20	31.20	-0.10	2	3008
12:37:27	31.10	31.20	31.20	-0.10	1	3006
12:36:50	31.10	31.20	31.20	-0.10	1	3005
12:36:13	31.10	31.20	31.20	-0.10	1	3004
12:36:03	31.15	31.20	31.15	-0.15	1	3003
12:35:36	31.10	31.20	31.20	-0.10	1	3002
12:35:00	31.10	31.20	31.20	-0.10	1	3001
12:34:23	31.10	31.20	31.20	-0.10	1	3000
12:33:46	31.10	31.20	31.20	-0.10	1	2999
12:33:29	31.15	31.20	31.15	-0.15	1	2998
12:33:27	31.15	31.20	31.15	-0.15	1	2997
12:33:09	31.10	31.20	31.20	-0.10	1	2996
12:33:06	31.10	31.20	31.10	-0.20	1	2995
12:32:50	31.10	31.20	31.10	-0.20	1	2994
12:32:48	31.15	31.20	31.15	-0.15	1	2993
12:32:36	31.15	31.20	31.15	-0.15	1	2992
12:32:33	31.10	31.20	31.20	-0.10	1	2991
12:31:56	31.10	31.15	31.15	-0.15	1	2990
12:31:56	31.10	31.15	31.15	-0.15	1	2989
12:31:46	31.10	31.20	31.10	-0.20	2	2988
12:31:19	31.10	31.15	31.15	-0.15	1	2986
12:30:42	31.05	31.10	31.10	-0.20	3	2985
12:30:42	31.05	31.10	31.10	-0.20	1	2982
12:30:42	31.05	31.20	31.20	-0.10	1	2981
12:30:06	31.05	31.20	31.20	-0.10	1	2980
12:29:29	31.05	31.20	31.20	-0.10	1	2979
12:29:15	31.10	31.20	31.10	-0.20	1	2978
12:28:52	31.05	31.15	31.15	-0.15	1	2977
12:28:15	31.05	31.15	31.15	-0.15	1	2976
12:27:45	31.10	31.15	31.10	-0.20	1	2975
12:27:39	31.05	31.15	31.15	-0.15	1	2974
12:27:02	31.05	31.15	31.15	-0.15	1	2973
12:26:25	31.05	31.15	31.15	-0.15	1	2972
12:25:48	31.05	31.15	31.15	-0.15	1	2971
12:25:12	31.05	31.15	31.15	-0.15	1	2970
12:25:06	31.15	31.20	31.15	-0.15	2	2969
12:24:35	31.05	31.20	31.20	-0.10	1	2967
12:23:58	31.05	31.20	31.20	-0.10	1	2966
12:23:21	31.05	31.20	31.20	-0.10	1	2965
12:22:45	31.05	31.20	31.20	-0.10	1	2964
12:22:08	31.05	31.20	31.20	-0.10	1	2963
12:21:31	31.05	31.20	31.20	-0.10	1	2962
12:20:54	31.05	31.20	31.20	-0.10	1	2961
12:20:44	31.15	31.20	31.15	-0.15	12	2960
12:20:18	31.15	31.20	31.20	-0.10	1	2948
12:19:43	31.15	31.20	31.20	-0.10	6	2947
12:19:41	31.15	31.20	31.20	-0.10	1	2941
12:19:14	31.05	31.20	31.20	-0.10	10	2940
12:19:04	31.05	31.20	31.20	-0.10	1	2930
12:18:58	31.15	31.20	31.15	-0.15	1	2929
12:18:58	31.05	31.15	31.15	-0.15	23	2928
12:18:51	31.10	31.15	31.10	-0.20	2	2905
12:18:51	31.05	31.10	31.10	-0.20	1	2903
12:18:37	31.10	31.15	31.10	-0.20	1	2902
12:18:27	31.05	31.15	31.15	-0.15	1	2901
12:18:24	31.05	31.15	31.15	-0.15	1	2900
12:17:51	31.05	31.15	31.15	-0.15	1	2899
12:17:47	31.10	31.15	31.10	-0.20	5	2898
12:17:15	31.10	31.15	31.10	-0.20	1	2893
12:17:15	31.00	31.10	31.10	-0.20	3	2892
12:17:14	31.00	31.10	31.10	-0.20	1	2889
12:16:41	31.10	31.15	31.10	-0.20	3	2888
12:16:37	31.00	31.15	31.15	-0.15	1	2885
12:16:35	31.05	31.15	31.05	-0.25	1	2884
12:16:01	31.00	31.15	31.15	-0.15	1	2883
12:15:42	31.10	31.15	31.10	-0.20	3	2882
12:15:42	31.00	31.10	31.10	-0.20	3	2879
12:15:24	31.00	31.05	31.05	-0.25	1	2876
12:14:47	31.00	31.05	31.05	-0.25	1	2875
12:14:10	31.00	31.05	31.05	-0.25	1	2874
12:13:34	31.00	31.05	31.05	-0.25	1	2873
12:12:57	31.00	31.05	31.05	-0.25	1	2872
12:12:20	31.00	31.05	31.05	-0.25	1	2871
12:11:43	31.00	31.05	31.05	-0.25	1	2870
12:11:07	31.00	31.05	31.05	-0.25	1	2869
12:10:30	31.00	31.05	31.05	-0.25	1	2868
12:10:13	31.00	31.10	31.10	-0.20	3	2867
12:10:12	31.00	31.10	31.00	-0.30	4	2864
12:10:11	31.00	31.10	31.00	-0.30	1	2860
12:09:53	31.00	31.10	31.10	-0.20	1	2859
12:09:53	31.05	31.10	31.05	-0.25	7	2858
12:09:53	31.05	31.10	31.05	-0.25	1	2851
12:09:21	31.05	31.10	31.10	-0.20	1	2850
12:09:16	31.05	31.10	31.10	-0.20	1	2849
12:08:40	31.05	31.10	31.10	-0.20	1	2848
12:08:03	31.05	31.10	31.10	-0.20	1	2847
12:07:41	31.05	31.10	31.10	-0.20	10	2846
12:07:26	31.05	31.10	31.10	-0.20	1	2836
12:06:49	31.00	31.10	31.10	-0.20	1	2835
12:06:13	31.00	31.05	31.05	-0.25	1	2834
12:05:36	31.00	31.05	31.05	-0.25	1	2833
12:05:32	31.05	31.10	31.05	-0.25	1	2832
12:05:32	31.05	31.10	31.05	-0.25	5	2831
12:05:22	31.05	31.10	31.05	-0.25	1	2826
12:05:04	31.05	31.10	31.05	-0.25	1	2825
12:05:02	31.05	31.10	31.05	-0.25	1	2824
12:04:59	31.00	31.10	31.10	-0.20	1	2823
12:04:57	31.05	31.10	31.05	-0.25	1	2822
12:04:40	31.00	31.05	31.10	-0.20	3	2821
12:04:40	31.00	31.05	31.05	-0.25	7	2818
12:04:22	31.00	31.05	31.05	-0.25	1	2811
12:04:08	31.00	31.05	31.05	-0.25	4	2810
12:03:46	31.00	31.05	31.05	-0.25	1	2806
12:03:09	31.00	31.05	31.05	-0.25	1	2805
12:02:32	31.00	31.05	31.05	-0.25	1	2804
12:01:55	31.00	31.05	31.05	-0.25	1	2803
12:01:19	31.00	31.05	31.05	-0.25	1	2802
12:00:45	31.00	31.05	31.00	-0.30	3	2801
12:00:42	31.00	31.05	31.05	-0.25	1	2798
12:00:05	31.00	31.05	31.05	-0.25	1	2797
11:59:38	31.00	31.05	31.00	-0.30	1	2796
11:59:38	31.00	31.05	31.00	-0.30	6	2795
11:59:38	30.95	31.00	31.00	-0.30	3	2789
11:59:28	30.95	31.00	31.00	-0.30	1	2786
11:58:54	31.00	31.05	31.00	-0.30	1	2785
11:58:52	30.95	31.00	31.00	-0.30	1	2784
11:58:15	30.95	31.00	31.00	-0.30	1	2783
11:57:49	31.00	31.05	31.00	-0.30	1	2782
11:57:47	31.00	31.05	31.00	-0.30	1	2781
11:57:38	30.95	31.05	31.05	-0.25	1	2780
11:57:01	30.95	31.00	31.00	-0.30	1	2779
11:56:25	30.95	31.00	31.00	-0.30	1	2778
11:55:48	30.90	31.00	31.00	-0.30	1	2777
11:55:11	30.90	31.00	31.00	-0.30	1	2776
11:54:55	30.90	31.00	31.00	-0.30	10	2775
11:54:34	30.90	31.00	31.00	-0.30	1	2765
11:53:58	30.90	31.00	31.00	-0.30	1	2764
11:53:21	30.90	31.00	31.00	-0.30	1	2763
11:52:44	30.90	31.00	31.00	-0.30	1	2762
11:52:43	30.90	31.00	30.90	-0.40	1	2761
11:52:36	30.95	31.00	30.95	-0.35	2	2760
11:52:07	30.90	31.00	31.00	-0.30	1	2758
11:51:31	30.90	31.00	31.00	-0.30	1	2757
11:51:07	30.95	31.00	30.95	-0.35	3	2756
11:51:07	30.90	30.95	30.95	-0.35	2	2753
11:51:06	30.90	30.95	30.90	-0.40	4	2751
11:51:06	30.90	30.95	30.90	-0.40	1	2747
11:50:54	30.90	30.95	30.95	-0.35	1	2746
11:50:37	30.90	30.95	30.95	-0.35	1	2745
11:50:30	30.90	30.95	30.95	-0.35	5	2744
11:50:17	30.90	30.95	30.95	-0.35	1	2739
11:49:40	30.90	30.95	30.95	-0.35	1	2738
11:49:21	30.90	30.95	30.90	-0.40	1	2737
11:48:27	30.85	30.95	30.95	-0.35	1	2736
11:47:56	30.90	30.95	30.90	-0.40	10	2735
11:47:50	30.90	31.00	31.00	-0.30	1	2725
11:47:39	30.90	31.00	30.90	-0.40	2	2724
11:47:38	30.95	31.00	30.95	-0.35	5	2722
11:47:38	30.90	30.95	30.95	-0.35	5	2717
11:46:37	30.90	30.95	30.95	-0.35	1	2712
11:45:23	30.90	30.95	30.95	-0.35	1	2711
11:44:46	30.90	30.95	30.95	-0.35	1	2710
11:44:20	30.90	30.95	30.95	-0.35	1	2709
11:43:17	30.95	31.00	30.95	-0.35	5	2708
11:42:56	30.90	31.00	31.00	-0.30	1	2703
11:42:19	30.90	31.00	31.00	-0.30	1	2702
11:41:43	30.90	31.00	31.00	-0.30	1	2701
11:41:06	30.90	30.95	30.95	-0.35	1	2700
11:40:58	30.90	30.95	30.95	-0.35	1	2699
11:40:29	30.85	30.95	30.95	-0.35	1	2698
11:39:53	30.95	31.00	30.95	-0.35	1	2697
11:39:52	30.85	31.00	31.00	-0.30	1	2696
11:39:16	30.85	31.00	31.00	-0.30	1	2695
11:38:39	30.85	30.95	30.95	-0.35	1	2694
11:38:02	30.85	30.95	30.95	-0.35	1	2693
11:37:57	30.90	30.95	30.90	-0.40	2	2692
11:37:25	30.85	30.95	30.95	-0.35	1	2690
11:36:52	30.85	30.95	30.95	-0.35	1	2689
11:36:49	30.85	30.95	30.95	-0.35	1	2688
11:36:12	30.85	30.95	30.95	-0.35	1	2687
11:35:35	30.85	30.95	30.95	-0.35	1	2686
11:34:58	30.85	30.95	30.95	-0.35	1	2685
11:34:31	30.85	30.95	30.95	-0.35	1	2684
11:34:22	30.85	31.00	31.00	-0.30	1	2683
11:33:54	30.95	31.00	30.95	-0.35	1	2682
11:33:45	30.80	30.95	30.95	-0.35	1	2681
11:33:38	30.80	30.95	30.95	-0.35	5	2680
11:33:08	30.80	30.95	30.95	-0.35	1	2675
11:33:00	30.85	30.95	30.85	-0.45	1	2674
11:32:31	30.85	30.95	30.95	-0.35	1	2673
11:31:55	30.80	30.95	30.95	-0.35	1	2672
11:31:18	30.80	30.95	30.95	-0.35	1	2671
11:31:11	30.80	30.95	30.80	-0.50	4	2670
11:30:41	30.80	30.95	30.95	-0.35	1	2666
11:30:25	30.90	30.95	30.90	-0.40	4	2665
11:30:04	30.90	30.95	30.95	-0.35	1	2661
11:30:00	30.90	30.95	30.90	-0.40	1	2660
11:29:31	30.80	30.90	30.90	-0.40	7	2659
11:29:28	30.80	30.90	30.90	-0.40	1	2652
11:29:20	30.80	30.90	30.80	-0.50	7	2651
11:28:51	30.80	30.90	30.90	-0.40	1	2644
11:28:14	30.80	30.90	30.90	-0.40	1	2643
11:27:55	30.80	30.85	30.85	-0.45	1	2642
11:27:52	30.80	30.85	30.85	-0.45	1	2641
11:27:52	30.80	30.85	30.85	-0.45	1	2640
11:27:49	30.80	30.85	30.85	-0.45	2	2639
11:27:49	30.80	30.85	30.85	-0.45	1	2637
11:27:37	30.80	30.85	30.85	-0.45	1	2636
11:27:30	30.80	30.85	30.85	-0.45	1	2635
11:27:23	30.85	30.90	30.85	-0.45	12	2634
11:27:01	30.85	30.90	30.90	-0.40	1	2622
11:26:25	30.85	30.90	30.90	-0.40	1	2621
11:26:24	30.85	30.90	30.90	-0.40	1	2620
11:25:47	30.85	30.95	30.95	-0.35	1	2619
11:25:10	30.85	30.95	30.95	-0.35	1	2618
11:24:34	30.85	30.95	30.95	-0.35	1	2617
11:24:20	30.85	30.90	30.90	-0.40	1	2616
11:24:20	30.85	30.90	30.90	-0.40	1	2615
11:23:57	30.85	30.90	30.90	-0.40	1	2614
11:23:45	30.85	30.90	30.90	-0.40	1	2613
11:23:20	30.85	30.95	30.95	-0.35	1	2612
11:23:08	30.90	30.95	30.90	-0.40	1	2611
11:22:43	30.85	30.95	30.95	-0.35	1	2610
11:22:39	30.85	30.90	30.90	-0.40	2	2609
11:22:07	30.85	30.90	30.90	-0.40	1	2607
11:21:30	30.85	30.90	30.90	-0.40	1	2606
11:21:10	30.85	30.90	30.85	-0.45	2	2605
11:21:06	30.85	30.90	30.90	-0.40	1	2603
11:20:53	30.85	30.90	30.90	-0.40	1	2602
11:20:16	30.85	30.90	30.90	-0.40	1	2601
11:19:40	30.85	30.90	30.90	-0.40	1	2600
11:19:18	30.85	30.90	30.90	-0.40	1	2599
11:19:03	30.85	30.90	30.90	-0.40	1	2598
11:18:26	30.85	30.90	30.90	-0.40	1	2597
11:17:49	30.85	30.95	30.95	-0.35	1	2596
11:17:32	30.85	30.95	30.85	-0.45	1	2595
11:17:31	30.90	30.95	30.90	-0.40	5	2594
11:17:31	30.90	30.95	30.90	-0.40	4	2589
11:17:20	30.90	30.95	30.95	-0.35	2	2585
11:17:13	30.90	30.95	30.95	-0.35	1	2583
11:16:36	30.90	30.95	30.95	-0.35	1	2582
11:15:59	30.85	30.95	30.95	-0.35	1	2581
11:15:22	30.85	30.95	30.95	-0.35	1	2580
11:14:46	30.85	30.95	30.95	-0.35	1	2579
11:14:41	30.90	30.95	30.90	-0.40	1	2578
11:14:27	30.80	30.90	30.90	-0.40	3	2577
11:14:09	30.80	30.90	30.90	-0.40	1	2574
11:13:59	30.85	30.90	30.85	-0.45	4	2573
11:13:59	30.85	30.90	30.85	-0.45	2	2569
11:13:59	30.80	30.85	30.85	-0.45	4	2567
11:13:32	30.80	30.85	30.85	-0.45	1	2563
11:12:55	30.80	30.85	30.85	-0.45	1	2562
11:12:36	30.80	30.85	30.85	-0.45	1	2561
11:12:33	30.80	30.85	30.85	-0.45	2	2560
11:12:19	30.80	30.85	30.85	-0.45	1	2558
11:11:42	30.80	30.85	30.85	-0.45	1	2557
11:11:31	30.80	30.85	30.85	-0.45	1	2556
11:11:05	30.80	30.85	30.85	-0.45	1	2555
11:10:46	30.75	30.80	30.80	-0.50	3	2554
11:10:28	30.70	30.80	30.80	-0.50	1	2551
11:10:19	30.70	30.80	30.80	-0.50	1	2550
11:10:09	30.70	30.80	30.80	-0.50	1	2549
11:09:52	30.70	30.80	30.80	-0.50	1	2548
11:09:26	30.70	30.75	30.75	-0.55	1	2547
11:09:15	30.70	30.75	30.75	-0.55	1	2546
11:08:38	30.65	30.75	30.75	-0.55	1	2545
11:08:26	30.65	30.75	30.75	-0.55	3	2544
11:08:04	30.65	30.70	30.75	-0.55	1	2541
11:07:33	30.65	30.70	30.70	-0.60	1	2540
11:07:32	30.65	30.70	30.70	-0.60	7	2539
11:07:14	30.60	30.70	30.60	-0.70	1	2532
11:07:10	30.60	30.70	30.60	-0.70	2	2531
11:06:40	30.55	30.65	30.65	-0.65	2	2529
11:06:40	30.55	30.60	30.60	-0.70	2	2527
11:06:40	30.55	30.60	30.60	-0.70	5	2525
11:06:11	30.55	30.60	30.55	-0.75	4	2520
11:05:08	30.60	30.65	30.60	-0.70	6	2516
11:05:08	30.60	30.65	30.60	-0.70	2	2510
11:03:47	30.55	30.65	30.65	-0.65	3	2508
11:03:41	30.55	30.60	30.60	-0.70	2	2505
11:02:26	30.55	30.60	30.60	-0.70	1	2503
11:02:09	30.55	30.60	30.60	-0.70	3	2502
11:02:07	30.45	30.55	30.55	-0.75	1	2499
11:02:07	30.45	30.55	30.55	-0.75	2	2498
11:02:06	30.45	30.55	30.55	-0.75	2	2496
11:01:52	30.40	30.50	30.55	-0.75	9	2494
11:01:52	30.40	30.50	30.50	-0.80	3	2485
11:01:52	30.40	30.50	30.50	-0.80	11	2482
11:01:52	30.35	30.40	30.40	-0.90	1	2471
11:01:52	30.35	30.40	30.40	-0.90	30	2470
11:01:52	30.45	30.50	30.45	-0.85	3	2440
11:01:40	30.45	30.50	30.40	-0.90	7	2437
11:01:40	30.45	30.50	30.45	-0.85	3	2430
11:01:26	30.50	30.55	30.50	-0.80	26	2427
11:01:04	30.50	30.60	30.50	-0.80	1	2401
11:01:04	30.50	30.60	30.50	-0.80	8	2400
11:01:00	30.50	30.60	30.60	-0.70	1	2392
11:00:54	30.50	30.60	30.50	-0.80	3	2391
11:00:53	30.50	30.60	30.50	-0.80	6	2388
11:00:34	30.50	30.60	30.50	-0.80	1	2382
11:00:34	30.55	30.65	30.55	-0.75	8	2381
11:00:34	30.60	30.65	30.60	-0.70	24	2373
11:00:34	30.60	30.65	30.60	-0.70	3	2349
11:00:30	30.60	30.65	30.60	-0.70	3	2346
11:00:29	30.60	30.65	30.60	-0.70	2	2343
10:59:33	30.60	30.65	30.60	-0.70	2	2341
10:59:13	30.60	30.65	30.60	-0.70	1	2339
10:59:09	30.60	30.65	30.60	-0.70	1	2338
10:59:05	30.60	30.65	30.60	-0.70	12	2337
10:59:03	30.60	30.65	30.60	-0.70	8	2325
10:59:00	30.60	30.65	30.65	-0.65	1	2317
10:58:59	30.65	30.70	30.65	-0.65	18	2316
10:58:59	30.65	30.70	30.65	-0.65	22	2298
10:58:59	30.65	30.70	30.65	-0.65	10	2276
10:58:59	30.65	30.70	30.65	-0.65	1	2266
10:58:59	30.65	30.70	30.65	-0.65	5	2265
10:58:51	30.65	30.70	30.65	-0.65	1	2260
10:58:48	30.65	30.70	30.65	-0.65	1	2259
10:58:36	30.65	30.70	30.65	-0.65	1	2258
10:58:32	30.65	30.70	30.65	-0.65	21	2257
10:58:02	30.65	30.70	30.65	-0.65	4	2236
10:57:51	30.65	30.70	30.65	-0.65	2	2232
10:57:30	30.65	30.70	30.65	-0.65	27	2230
10:57:10	30.70	30.75	30.70	-0.60	80	2203
10:57:07	30.70	30.75	30.70	-0.60	1	2123
10:57:04	30.70	30.80	30.70	-0.60	31	2122
10:57:04	30.75	30.80	30.75	-0.55	18	2091
10:57:04	30.75	30.80	30.75	-0.55	24	2073
10:57:04	30.75	30.80	30.75	-0.55	1	2049
10:57:03	30.75	30.80	30.75	-0.55	8	2048
10:57:03	30.75	30.80	30.75	-0.55	1	2040
10:56:01	30.75	30.80	30.75	-0.55	4	2039
10:55:38	30.75	30.80	30.75	-0.55	2	2035
10:55:32	30.75	30.80	30.75	-0.55	1	2033
10:55:18	30.75	30.80	30.75	-0.55	2	2032
10:54:10	30.75	30.80	30.75	-0.55	4	2030
10:53:34	30.75	30.80	30.75	-0.55	1	2026
10:53:34	30.75	30.80	30.75	-0.55	1	2025
10:53:34	30.75	30.80	30.75	-0.55	50	2024
10:53:33	30.75	30.80	30.75	-0.55	1	1974
10:52:54	30.75	30.80	30.75	-0.55	1	1973
10:52:37	30.75	30.80	30.80	-0.50	2	1972
10:51:22	30.75	30.80	30.80	-0.50	2	1970
10:51:05	30.75	30.80	30.80	-0.50	1	1968
10:50:58	30.75	30.80	30.75	-0.55	1	1967
10:50:39	30.75	30.80	30.75	-0.55	9	1966
10:50:35	30.75	30.80	30.75	-0.55	1	1957
10:50:21	30.75	30.80	30.75	-0.55	1	1956
10:50:04	30.75	30.80	30.75	-0.55	10	1955
10:49:59	30.75	30.80	30.75	-0.55	2	1945
10:49:58	30.75	30.80	30.75	-0.55	1	1943
10:49:40	30.75	30.80	30.75	-0.55	10	1942
10:49:24	30.75	30.80	30.75	-0.55	3	1932
10:49:22	30.75	30.80	30.75	-0.55	10	1929
10:49:07	30.75	30.80	30.75	-0.55	10	1919
10:48:15	30.75	30.80	30.75	-0.55	1	1909
10:47:56	30.80	30.85	30.80	-0.50	7	1908
10:47:56	30.80	30.85	30.80	-0.50	1	1901
10:47:56	30.80	30.85	30.80	-0.50	22	1900
10:47:56	30.80	30.85	30.80	-0.50	1	1878
10:47:56	30.80	30.85	30.80	-0.50	22	1877
10:47:56	30.80	30.85	30.80	-0.50	13	1855
10:47:56	30.80	30.85	30.80	-0.50	6	1842
10:47:56	30.80	30.85	30.80	-0.50	4	1836
10:47:56	30.80	30.85	30.80	-0.50	1	1832
10:47:48	30.80	30.85	30.80	-0.50	1	1831
10:47:46	30.80	30.85	30.80	-0.50	1	1830
10:47:45	30.80	30.85	30.80	-0.50	6	1829
10:47:42	30.80	30.85	30.80	-0.50	1	1823
10:47:40	30.80	30.85	30.80	-0.50	1	1822
10:47:36	30.80	30.85	30.80	-0.50	1	1821
10:47:36	30.80	30.85	30.80	-0.50	2	1820
10:47:04	30.80	30.85	30.80	-0.50	2	1818
10:47:02	30.80	31.00	30.80	-0.50	1	1816
10:47:00	30.80	31.00	30.80	-0.50	2	1815
10:46:59	30.80	31.00	30.80	-0.50	2	1813
10:46:58	30.80	31.00	30.80	-0.50	1	1811
10:46:56	30.80	31.00	30.80	-0.50	2	1810
10:46:54	30.80	31.00	30.80	-0.50	1	1808
10:46:48	30.85	31.00	30.85	-0.45	5	1807
10:46:38	30.90	31.00	30.90	-0.40	11	1802
10:46:37	30.95	31.00	30.95	-0.35	30	1791
10:45:42	30.95	31.00	30.95	-0.35	2	1761
10:45:34	30.95	31.00	31.00	-0.30	1	1759
10:45:30	30.95	31.00	30.95	-0.35	2	1758
10:45:29	30.95	31.00	30.95	-0.35	1	1756
10:44:43	30.90	30.95	30.95	-0.35	1	1755
10:44:05	30.95	31.00	30.95	-0.35	4	1754
10:44:02	30.95	31.00	30.95	-0.35	1	1750
10:43:58	30.95	31.00	30.95	-0.35	1	1749
10:43:53	30.95	31.00	30.95	-0.35	2	1748
10:43:39	30.90	30.95	30.95	-0.35	4	1746
10:43:34	30.90	30.95	30.95	-0.35	5	1742
10:43:25	30.90	30.95	30.95	-0.35	1	1737
10:43:20	30.95	31.00	30.95	-0.35	9	1736
10:43:20	30.95	31.00	30.95	-0.35	4	1727
10:43:19	30.95	31.00	30.95	-0.35	1	1723
10:43:18	30.95	31.00	30.95	-0.35	1	1722
10:43:18	30.95	31.00	30.95	-0.35	2	1721
10:43:16	30.95	31.00	30.95	-0.35	1	1719
10:43:15	30.95	31.05	30.95	-0.35	1	1718
10:43:15	30.95	31.05	30.95	-0.35	1	1717
10:42:00	30.95	31.00	31.00	-0.30	5	1716
10:41:23	31.00	31.05	31.00	-0.30	1	1711
10:41:17	30.90	31.00	31.00	-0.30	9	1710
10:41:02	30.95	31.05	30.95	-0.35	1	1701
10:40:54	30.95	31.05	30.95	-0.35	1	1700
10:40:46	31.00	31.05	31.00	-0.30	1	1699
10:40:46	30.95	31.05	30.95	-0.35	1	1698
10:40:34	31.00	31.05	31.00	-0.30	2	1697
10:40:08	30.95	31.00	31.00	-0.30	4	1695
10:40:07	31.00	31.05	31.00	-0.30	1	1691
10:40:06	30.95	31.00	31.00	-0.30	4	1690
10:39:47	31.00	31.05	31.00	-0.30	2	1686
10:39:47	31.00	31.05	31.00	-0.30	1	1684
10:38:53	31.00	31.05	31.00	-0.30	2	1683
10:38:37	31.00	31.05	31.00	-0.30	1	1681
10:38:37	31.00	31.05	31.00	-0.30	5	1680
10:38:22	31.00	31.05	31.00	-0.30	1	1675
10:37:38	30.95	31.00	31.00	-0.30	2	1674
10:37:32	30.95	31.00	31.00	-0.30	23	1672
10:37:04	30.90	31.00	30.90	-0.40	8	1649
10:37:04	30.95	31.00	30.95	-0.35	10	1641
10:36:55	30.95	31.00	30.95	-0.35	5	1631
10:36:48	30.90	31.00	30.90	-0.40	1	1626
10:36:47	30.95	31.00	30.95	-0.35	10	1625
10:36:47	30.95	31.00	30.95	-0.35	6	1615
10:36:47	30.90	30.95	30.95	-0.35	4	1609
10:36:18	30.90	30.95	30.90	-0.40	1	1605
10:36:18	30.85	30.90	30.90	-0.40	19	1604
10:36:05	30.85	30.90	30.85	-0.45	1	1585
10:36:05	30.85	30.90	30.85	-0.45	1	1584
10:36:05	30.85	30.90	30.85	-0.45	1	1583
10:35:53	30.80	30.85	30.85	-0.45	9	1582
10:35:49	30.80	30.85	30.80	-0.50	1	1573
10:35:48	30.80	30.85	30.80	-0.50	1	1572
10:35:48	30.80	30.85	30.80	-0.50	1	1571
10:35:12	30.80	30.85	30.85	-0.45	1	1570
10:34:12	30.80	30.85	30.85	-0.45	1	1569
10:33:11	30.80	30.85	30.85	-0.45	1	1568
10:32:21	30.80	30.85	30.85	-0.45	1	1567
10:31:59	30.80	30.85	30.85	-0.45	5	1566
10:31:39	30.85	30.90	30.85	-0.45	2	1561
10:31:19	30.85	30.90	30.85	-0.45	5	1559
10:29:55	30.80	30.85	30.85	-0.45	1	1554
10:29:50	30.80	30.85	30.85	-0.45	2	1553
10:29:49	30.85	30.90	30.85	-0.45	7	1551
10:29:31	30.85	30.90	30.85	-0.45	5	1544
10:27:34	30.80	30.85	30.85	-0.45	3	1539
10:27:34	30.80	30.85	30.85	-0.45	1	1536
10:27:26	30.80	30.85	30.85	-0.45	1	1535
10:26:04	30.80	30.85	30.85	-0.45	1	1534
10:25:18	30.80	30.85	30.85	-0.45	1	1533
10:25:07	30.80	30.85	30.80	-0.50	5	1532
10:24:38	30.80	30.85	30.85	-0.45	2	1527
10:24:26	30.80	30.85	30.85	-0.45	2	1525
10:23:40	30.80	30.85	30.85	-0.45	2	1523
10:23:40	30.85	30.90	30.85	-0.45	1	1521
10:23:37	30.85	30.90	30.90	-0.40	10	1520
10:23:30	30.85	30.90	30.85	-0.45	1	1510
10:23:30	30.85	30.90	30.85	-0.45	3	1509
10:23:25	30.80	30.85	30.85	-0.45	1	1506
10:22:55	30.80	30.85	30.85	-0.45	1	1505
10:22:18	30.75	30.80	30.80	-0.50	1	1504
10:22:17	30.75	30.80	30.85	-0.45	2	1503
10:22:17	30.75	30.80	30.80	-0.50	8	1501
10:22:17	30.70	30.75	30.75	-0.55	6	1493
10:22:17	30.70	30.75	30.75	-0.55	1	1487
10:21:34	30.70	30.80	30.70	-0.60	1	1486
10:21:33	30.70	30.75	30.75	-0.55	5	1485
10:21:30	30.70	30.75	30.75	-0.55	2	1480
10:21:03	30.70	30.75	30.75	-0.55	1	1478
10:20:52	30.70	30.75	30.75	-0.55	1	1477
10:20:19	30.70	30.75	30.70	-0.60	1	1476
10:20:18	30.70	30.75	30.70	-0.60	1	1475
10:20:17	30.70	30.75	30.75	-0.55	1	1474
10:20:05	30.75	30.80	30.75	-0.55	2	1473
10:19:59	30.75	30.80	30.75	-0.55	2	1471
10:19:49	30.75	30.80	30.75	-0.55	1	1469
10:19:41	30.75	30.80	30.75	-0.55	1	1468
10:19:36	30.75	30.80	30.75	-0.55	1	1467
10:19:33	30.75	30.80	30.75	-0.55	2	1466
10:19:29	30.75	30.80	30.75	-0.55	1	1464
10:19:24	30.75	30.80	30.75	-0.55	1	1463
10:19:14	30.75	30.80	30.75	-0.55	1	1462
10:19:06	30.75	30.80	30.75	-0.55	1	1461
10:18:31	30.80	30.85	30.80	-0.50	21	1460
10:18:19	30.80	30.85	30.80	-0.50	2	1439
10:18:11	30.80	30.85	30.80	-0.50	2	1437
10:17:48	30.80	30.85	30.80	-0.50	1	1435
10:17:37	30.80	30.85	30.80	-0.50	1	1434
10:17:07	30.80	30.85	30.80	-0.50	2	1433
10:16:21	30.80	30.85	30.80	-0.50	8	1431
10:15:58	30.80	30.85	30.80	-0.50	1	1423
10:15:57	30.80	30.85	30.80	-0.50	2	1422
10:14:46	30.80	30.85	30.80	-0.50	5	1420
10:14:25	30.80	30.85	30.80	-0.50	1	1415
10:14:16	30.80	30.85	30.85	-0.45	1	1414
10:14:09	30.85	30.90	30.85	-0.45	11	1413
10:13:49	30.85	30.90	30.85	-0.45	4	1402
10:13:42	30.90	30.95	30.90	-0.40	2	1398
10:13:21	30.90	30.95	30.90	-0.40	6	1396
10:13:21	30.90	30.95	30.90	-0.40	3	1390
10:13:21	30.90	30.95	30.90	-0.40	32	1387
10:13:04	30.90	30.95	30.90	-0.40	2	1355
10:13:02	30.90	30.95	30.90	-0.40	2	1353
10:13:01	30.90	30.95	30.90	-0.40	1	1351
10:12:50	30.90	30.95	30.90	-0.40	2	1350
10:12:46	30.95	31.00	30.95	-0.35	13	1348
10:11:56	30.95	31.00	30.95	-0.35	1	1335
10:11:09	30.95	31.00	30.95	-0.35	2	1334
10:10:36	30.95	31.00	31.00	-0.30	1	1332
10:10:08	31.00	31.05	31.00	-0.30	10	1331
10:10:08	31.00	31.05	31.00	-0.30	2	1321
10:08:10	30.95	31.00	31.00	-0.30	1	1319
10:08:10	30.95	31.00	31.00	-0.30	1	1318
10:08:10	30.95	31.00	31.00	-0.30	4	1317
10:08:10	30.95	31.00	31.00	-0.30	3	1313
10:07:21	30.90	30.95	30.95	-0.35	1	1310
10:06:41	30.90	31.00	31.00	-0.30	1	1309
10:06:29	30.95	31.00	30.95	-0.35	1	1308
10:05:29	30.95	31.00	31.00	-0.30	1	1307
10:05:26	30.95	31.00	30.95	-0.35	5	1306
10:05:04	31.00	31.05	31.00	-0.30	2	1301
10:04:58	31.00	31.05	31.00	-0.30	1	1299
10:04:57	31.00	31.05	31.00	-0.30	2	1298
10:04:54	31.00	31.05	31.00	-0.30	1	1296
10:04:53	31.00	31.05	31.00	-0.30	2	1295
10:04:53	31.00	31.05	31.05	-0.25	1	1293
10:04:52	31.00	31.05	31.00	-0.30	2	1292
10:04:51	31.00	31.05	31.00	-0.30	1	1290
10:04:50	31.05	31.10	31.05	-0.25	2	1289
10:04:49	31.05	31.10	31.05	-0.25	1	1287
10:04:49	31.05	31.10	31.05	-0.25	1	1286
10:04:33	31.10	31.15	31.10	-0.20	6	1285
10:04:17	31.10	31.20	31.20	-0.10	1	1279
10:04:06	31.10	31.20	31.10	-0.20	1	1278
10:04:05	31.10	31.20	31.10	-0.20	1	1277
10:04:04	31.15	31.20	31.15	-0.15	45	1276
10:04:04	31.15	31.20	31.15	-0.15	1	1231
10:04:04	31.15	31.20	31.15	-0.15	2	1230
10:03:42	31.15	31.20	31.15	-0.15	1	1228
10:03:41	31.15	31.20	31.20	-0.10	1	1227
10:03:38	31.15	31.20	31.15	-0.15	1	1226
10:03:21	31.15	31.20	31.15	-0.15	2	1225
10:03:05	31.15	31.20	31.20	-0.10	1	1223
10:02:29	31.15	31.20	31.20	-0.10	1	1222
10:01:59	31.15	31.20	31.20	-0.10	2	1221
10:01:53	31.15	31.25	31.25	-0.05	1	1219
10:01:42	31.15	31.20	31.20	-0.10	1	1218
10:01:42	31.15	31.20	31.20	-0.10	2	1217
10:01:42	31.20	31.25	31.20	-0.10	11	1215
10:01:17	31.20	31.25	31.25	-0.05	1	1204
10:01:16	31.20	31.25	31.25	-0.05	1	1203
10:01:11	31.20	31.25	31.25	-0.05	4	1202
10:00:41	31.20	31.25	31.25	-0.05	1	1198
10:00:05	31.20	31.25	31.25	-0.05	1	1197
09:59:29	31.20	31.25	31.25	-0.05	1	1196
09:59:16	31.20	31.25	31.20	-0.10	1	1195
09:58:53	31.20	31.25	31.20	-0.10	1	1194
09:58:53	31.20	31.25	31.25	-0.05	1	1193
09:58:29	31.20	31.25	31.25	-0.05	1	1192
09:58:28	31.20	31.25	31.25	-0.05	4	1191
09:58:19	31.20	31.25	31.25	-0.05	10	1187
09:58:17	31.20	31.25	31.25	-0.05	1	1177
09:57:41	31.20	31.25	31.25	-0.05	1	1176
09:57:18	31.20	31.25	31.25	-0.05	1	1175
09:57:15	31.20	31.25	31.25	-0.05	5	1174
09:57:05	31.20	31.25	31.25	-0.05	1	1169
09:56:39	31.15	31.20	31.20	-0.10	16	1168
09:56:39	31.15	31.20	31.20	-0.10	5	1152
09:56:38	31.10	31.20	31.20	-0.10	1	1147
09:56:33	31.10	31.15	31.15	-0.15	1	1146
09:56:29	31.10	31.20	31.20	-0.10	1	1145
09:55:53	31.10	31.20	31.20	-0.10	1	1144
09:55:26	31.15	31.20	31.15	-0.15	1	1143
09:55:26	31.15	31.20	31.15	-0.15	10	1142
09:55:17	31.15	31.20	31.20	-0.10	1	1132
09:55:13	31.15	31.20	31.15	-0.15	7	1131
09:54:41	31.10	31.15	31.15	-0.15	1	1124
09:54:28	31.05	31.10	31.10	-0.20	4	1123
09:54:05	31.05	31.10	31.10	-0.20	1	1119
09:53:56	31.05	31.10	31.10	-0.20	2	1118
09:53:35	31.05	31.10	31.10	-0.20	5	1116
09:53:29	31.05	31.10	31.10	-0.20	1	1111
09:52:53	31.05	31.10	31.10	-0.20	1	1110
09:52:17	31.05	31.10	31.10	-0.20	1	1109
09:51:47	31.10	31.15	31.10	-0.20	1	1108
09:51:41	31.05	31.10	31.10	-0.20	1	1107
09:51:25	31.05	31.10	31.10	-0.20	10	1106
09:51:23	31.05	31.10	31.05	-0.25	3	1096
09:51:05	31.05	31.10	31.10	-0.20	1	1093
09:51:01	31.05	31.10	31.05	-0.25	1	1092
09:51:01	31.00	31.05	31.05	-0.25	5	1091
09:50:29	31.00	31.05	31.05	-0.25	1	1086
09:50:16	30.90	31.05	31.05	-0.25	2	1085
09:49:53	30.90	31.05	31.05	-0.25	1	1083
09:49:39	30.90	31.05	30.90	-0.40	2	1082
09:49:17	30.90	31.05	31.05	-0.25	1	1080
09:49:02	30.90	31.05	30.90	-0.40	2	1079
09:48:42	30.90	31.00	30.90	-0.40	10	1077
09:48:41	30.90	30.95	30.95	-0.35	2	1067
09:48:41	30.90	30.95	30.95	-0.35	3	1065
09:48:41	30.90	30.95	30.95	-0.35	1	1062
09:48:30	30.95	31.00	30.95	-0.35	5	1061
09:48:05	30.95	31.00	31.00	-0.30	1	1056
09:47:42	31.00	31.05	31.00	-0.30	9	1055
09:47:29	31.00	31.05	31.05	-0.25	1	1046
09:47:21	30.95	31.00	31.00	-0.30	3	1045
09:46:53	30.95	31.00	31.00	-0.30	1	1042
09:46:22	30.95	31.00	31.00	-0.30	1	1041
09:46:17	30.95	31.00	31.00	-0.30	1	1040
09:45:58	30.95	31.05	30.95	-0.35	1	1039
09:45:41	30.95	31.05	31.05	-0.25	1	1038
09:45:34	30.95	31.00	31.00	-0.30	1	1037
09:45:26	30.95	31.05	30.95	-0.35	2	1036
09:45:17	30.90	30.95	30.95	-0.35	4	1034
09:45:11	30.90	30.95	30.90	-0.40	30	1030
09:45:11	30.90	30.95	30.90	-0.40	15	1000
09:45:05	30.90	30.95	30.95	-0.35	1	985
09:45:01	30.90	30.95	30.90	-0.40	15	984
09:44:53	30.90	30.95	30.90	-0.40	1	969
09:44:50	30.90	30.95	30.90	-0.40	2	968
09:44:48	30.90	30.95	30.90	-0.40	1	966
09:44:47	30.90	30.95	30.90	-0.40	2	965
09:44:41	30.90	30.95	30.90	-0.40	2	963
09:44:38	30.90	30.95	30.90	-0.40	1	961
09:44:29	30.90	31.05	31.05	-0.25	1	960
09:44:26	30.90	31.05	30.90	-0.40	1	959
09:44:22	30.95	31.05	30.95	-0.35	5	958
09:44:22	30.95	31.05	30.95	-0.35	3	953
09:44:19	30.95	31.05	30.95	-0.35	4	950
09:44:19	30.95	31.05	30.95	-0.35	1	946
09:44:18	30.95	31.05	30.95	-0.35	2	945
09:44:14	30.95	31.05	30.95	-0.35	1	943
09:44:12	30.95	31.05	30.95	-0.35	1	942
09:44:12	30.95	31.05	30.95	-0.35	3	941
09:44:12	30.95	31.05	30.95	-0.35	7	938
09:44:12	31.00	31.05	31.00	-0.30	62	931
09:44:12	31.00	31.05	31.00	-0.30	1	869
09:43:58	31.00	31.05	31.00	-0.30	2	868
09:43:58	31.00	31.05	31.00	-0.30	1	866
09:43:58	31.00	31.05	31.00	-0.30	1	865
09:43:53	31.00	31.05	31.05	-0.25	1	864
09:43:17	31.00	31.05	31.05	-0.25	1	863
09:43:06	31.00	31.05	31.00	-0.30	1	862
09:43:01	31.00	31.05	31.00	-0.30	2	861
09:42:41	31.00	31.05	31.05	-0.25	1	859
09:42:05	31.00	31.05	31.05	-0.25	1	858
09:41:29	31.00	31.05	31.05	-0.25	1	857
09:41:11	31.00	31.05	31.05	-0.25	5	856
09:40:53	31.00	31.05	31.05	-0.25	1	851
09:40:46	31.00	31.05	31.05	-0.25	10	850
09:40:17	31.00	31.05	31.05	-0.25	1	840
09:39:41	31.00	31.05	31.05	-0.25	1	839
09:39:11	31.00	31.05	31.00	-0.30	3	838
09:39:05	31.00	31.10	31.10	-0.20	1	835
09:39:03	31.00	31.10	31.00	-0.30	1	834
09:39:00	31.00	31.10	31.00	-0.30	1	833
09:39:00	31.00	31.10	31.00	-0.30	20	832
09:38:29	31.00	31.05	31.05	-0.25	1	812
09:38:26	31.00	31.05	31.05	-0.25	8	811
09:37:53	31.00	31.10	31.10	-0.20	1	803
09:37:23	31.00	31.10	31.10	-0.20	1	802
09:37:18	31.00	31.10	31.00	-0.30	2	801
09:37:17	31.00	31.10	31.10	-0.20	1	799
09:36:41	31.00	31.15	31.15	-0.15	1	798
09:36:05	31.00	31.15	31.15	-0.15	1	797
09:35:37	31.00	31.20	31.00	-0.30	2	796
09:35:33	31.05	31.20	31.05	-0.25	21	794
09:35:33	31.05	31.20	31.05	-0.25	7	773
09:35:31	31.10	31.20	31.10	-0.20	10	766
09:35:29	31.05	31.20	31.20	-0.10	1	756
09:35:27	31.05	31.20	31.05	-0.25	1	755
09:35:26	31.05	31.20	31.05	-0.25	3	754
09:35:24	31.05	31.20	31.05	-0.25	1	751
09:35:21	31.05	31.20	31.05	-0.25	2	750
09:35:19	31.05	31.20	31.05	-0.25	2	748
09:34:53	31.05	31.20	31.20	-0.10	1	746
09:34:17	31.05	31.20	31.20	-0.10	1	745
09:33:41	31.00	31.20	31.20	-0.10	1	744
09:33:38	31.05	31.20	31.05	-0.25	1	743
09:33:16	31.00	31.25	31.00	-0.30	1	742
09:33:15	31.00	31.05	31.05	-0.25	1	741
09:33:15	31.05	31.25	31.05	-0.25	8	740
09:33:15	31.05	31.25	31.25	-0.05	1	732
09:33:15	31.05	31.25	31.05	-0.25	4	731
09:33:15	31.05	31.25	31.05	-0.25	1	727
09:33:12	31.05	31.25	31.05	-0.25	1	726
09:33:06	31.05	31.25	31.25	-0.05	1	725
09:33:05	31.05	31.25	31.25	-0.05	1	724
09:33:01	31.05	31.25	31.05	-0.25	1	723
09:32:59	31.05	31.25	31.05	-0.25	1	722
09:32:56	31.05	31.25	31.05	-0.25	2	721
09:32:29	31.05	31.25	31.25	-0.05	1	719
09:32:24	31.05	31.20	31.20	-0.10	10	718
09:31:53	31.10	31.20	31.20	-0.10	1	708
09:31:17	31.10	31.20	31.20	-0.10	1	707
09:30:41	31.05	31.20	31.20	-0.10	1	706
09:30:05	31.05	31.20	31.20	-0.10	1	705
09:30:03	31.05	31.20	31.20	-0.10	1	704
09:29:29	31.05	31.20	31.20	-0.10	1	703
09:28:53	31.05	31.20	31.20	-0.10	1	702
09:28:52	31.10	31.20	31.05	-0.25	2	701
09:28:52	31.10	31.20	31.10	-0.20	2	699
09:28:17	31.05	31.20	31.20	-0.10	1	697
09:27:41	31.05	31.20	31.20	-0.10	1	696
09:27:28	31.05	31.20	31.20	-0.10	2	695
09:27:05	31.05	31.20	31.20	-0.10	1	693
09:26:45	31.05	31.20	31.05	-0.25	1	692
09:26:33	31.10	31.25	31.10	-0.20	3	691
09:26:29	31.10	31.25	31.25	-0.05	1	688
09:26:25	31.15	31.25	31.10	-0.20	1	687
09:26:25	31.15	31.25	31.15	-0.15	3	686
09:26:19	31.15	31.25	31.15	-0.15	1	683
09:26:09	31.15	31.25	31.15	-0.15	1	682
09:26:08	31.15	31.25	31.25	-0.05	2	681
09:26:01	31.20	31.25	31.20	-0.10	8	679
09:26:00	31.20	31.25	31.20	-0.10	1	671
09:25:53	31.20	31.25	31.25	-0.05	1	670
09:25:20	31.15	31.20	31.20	-0.10	2	669
09:25:17	31.15	31.20	31.20	-0.10	1	667
09:25:01	31.15	31.25	31.25	-0.05	2	666
09:24:41	31.15	31.25	31.25	-0.05	1	664
09:24:25	31.15	31.30	31.15	-0.15	2	663
09:24:05	31.15	31.30	31.30	0	1	661
09:24:03	31.15	31.20	31.30	0	1	660
09:24:03	31.15	31.20	31.20	-0.10	1	659
09:23:42	31.15	31.30	31.15	-0.15	1	658
09:23:29	31.10	31.30	31.30	0	1	657
09:23:23	31.15	31.30	31.15	-0.15	2	656
09:23:23	31.25	31.30	31.25	-0.05	13	654
09:23:23	31.15	31.25	31.25	-0.05	7	641
09:22:53	31.15	31.25	31.25	-0.05	1	634
09:22:31	31.10	31.15	31.15	-0.15	1	633
09:22:17	31.10	31.15	31.10	-0.20	1	632
09:22:17	31.10	31.15	31.15	-0.15	1	631
09:21:58	31.10	31.15	31.10	-0.20	4	630
09:21:44	31.20	31.30	31.20	-0.10	8	626
09:21:43	31.20	31.30	31.20	-0.10	1	618
09:21:42	31.25	31.30	31.25	-0.05	14	617
09:21:42	31.25	31.30	31.25	-0.05	1	603
09:21:42	31.20	31.25	31.25	-0.05	15	602
09:21:41	31.20	31.25	31.25	-0.05	1	587
09:21:40	31.20	31.25	31.20	-0.10	1	586
09:21:40	31.20	31.25	31.20	-0.10	1	585
09:21:38	31.20	31.25	31.20	-0.10	1	584
09:21:38	31.20	31.25	31.25	-0.05	5	583
09:21:37	31.20	31.25	31.25	-0.05	18	578
09:21:23	31.20	31.25	31.25	-0.05	1	560
09:21:05	31.20	31.25	31.25	-0.05	1	559
09:20:54	31.20	31.25	31.20	-0.10	3	558
09:20:54	31.20	31.25	31.20	-0.10	1	555
09:20:54	31.15	31.20	31.20	-0.10	15	554
09:20:54	31.15	31.20	31.20	-0.10	17	539
09:20:54	31.15	31.20	31.20	-0.10	8	522
09:20:54	31.15	31.20	31.20	-0.10	4	514
09:20:29	31.10	31.20	31.20	-0.10	1	510
09:20:26	31.10	31.20	31.10	-0.20	1	509
09:20:12	31.05	31.10	31.10	-0.20	1	508
09:20:08	31.05	31.10	31.10	-0.20	1	507
09:20:06	31.05	31.15	31.15	-0.15	1	506
09:20:06	31.05	31.10	31.10	-0.20	1	505
09:20:00	31.05	31.10	31.10	-0.20	3	504
09:20:00	31.05	31.10	31.10	-0.20	2	501
09:20:00	31.10	31.20	31.10	-0.20	8	499
09:19:53	31.05	31.20	31.20	-0.10	1	491
09:19:29	31.05	31.15	31.15	-0.15	1	490
09:19:25	31.05	31.15	31.15	-0.15	1	489
09:19:22	31.05	31.15	31.15	-0.15	1	488
09:19:17	31.05	31.20	31.20	-0.10	1	487
09:19:16	31.05	31.15	31.15	-0.15	6	486
09:19:16	31.05	31.15	31.15	-0.15	1	480
09:19:10	31.05	31.15	31.15	-0.15	1	479
09:18:44	31.05	31.15	31.15	-0.15	1	478
09:18:41	31.05	31.15	31.15	-0.15	1	477
09:18:39	31.05	31.15	31.15	-0.15	1	476
09:18:24	31.05	31.15	31.15	-0.15	1	475
09:18:21	31.05	31.15	31.05	-0.25	3	474
09:18:05	31.05	31.15	31.15	-0.15	1	471
09:17:37	31.05	31.10	31.10	-0.20	1	470
09:17:33	31.05	31.10	31.10	-0.20	1	469
09:17:33	31.05	31.10	31.10	-0.20	2	468
09:17:29	31.05	31.15	31.15	-0.15	1	466
09:16:58	31.05	31.15	31.05	-0.25	1	465
09:16:53	31.05	31.15	31.15	-0.15	1	464
09:16:36	31.05	31.10	31.10	-0.20	1	463
09:16:18	31.00	31.05	31.05	-0.25	1	462
09:16:17	31.00	31.20	31.20	-0.10	1	461
09:16:14	31.05	31.20	31.05	-0.25	1	460
09:16:06	31.05	31.20	31.05	-0.25	1	459
09:16:04	31.05	31.20	31.05	-0.25	1	458
09:16:03	31.05	31.20	31.05	-0.25	2	457
09:16:00	31.05	31.20	31.05	-0.25	1	455
09:15:56	31.05	31.20	31.05	-0.25	1	454
09:15:56	31.00	31.05	31.05	-0.25	1	453
09:15:56	31.00	31.20	31.20	-0.10	10	452
09:15:52	31.05	31.20	31.05	-0.25	1	442
09:15:44	31.05	31.20	31.05	-0.25	1	441
09:15:41	31.05	31.20	31.20	-0.10	1	440
09:15:40	31.05	31.10	31.10	-0.20	1	439
09:15:38	31.10	31.20	31.10	-0.20	4	438
09:15:38	31.10	31.20	31.10	-0.20	1	434
09:15:36	31.10	31.20	31.10	-0.20	1	433
09:15:34	31.15	31.20	31.15	-0.15	4	432
09:15:34	31.10	31.15	31.15	-0.15	1	428
09:15:17	31.10	31.15	31.20	-0.10	6	427
09:15:17	31.10	31.15	31.15	-0.15	4	421
09:15:10	31.10	31.15	31.10	-0.20	1	417
09:15:10	31.10	31.15	31.10	-0.20	1	416
09:15:09	31.15	31.20	31.15	-0.15	1	415
09:15:09	31.15	31.20	31.15	-0.15	11	414
09:15:09	31.15	31.20	31.20	-0.10	5	403
09:15:05	31.15	31.20	31.15	-0.15	1	398
09:15:05	31.15	31.20	31.20	-0.10	1	397
09:15:04	31.15	31.20	31.20	-0.10	1	396
09:14:29	31.15	31.20	31.20	-0.10	1	395
09:14:04	31.10	31.15	31.15	-0.15	4	394
09:13:53	31.10	31.15	31.15	-0.15	1	390
09:13:17	31.05	31.10	31.10	-0.20	2	389
09:13:17	31.05	31.10	31.10	-0.20	1	387
09:12:51	31.05	31.10	31.05	-0.25	2	386
09:12:47	31.05	31.15	31.05	-0.25	1	384
09:12:41	31.05	31.15	31.15	-0.15	1	383
09:12:05	31.05	31.20	31.05	-0.25	1	382
09:12:05	31.05	31.20	31.20	-0.10	1	381
09:11:47	31.00	31.20	31.00	-0.30	2	380
09:11:34	30.95	31.00	31.00	-0.30	2	378
09:11:34	30.95	31.00	31.00	-0.30	5	376
09:11:29	30.95	31.15	31.15	-0.15	1	371
09:11:19	31.00	31.20	31.00	-0.30	2	370
09:11:18	31.05	31.20	31.05	-0.25	1	368
09:11:18	31.10	31.20	31.10	-0.20	16	367
09:11:18	31.15	31.20	31.15	-0.15	23	351
09:11:17	31.15	31.20	31.15	-0.15	2	328
09:10:53	31.15	31.20	31.20	-0.10	1	326
09:10:49	31.10	31.20	31.10	-0.20	1	325
09:10:39	31.15	31.20	31.15	-0.15	5	324
09:10:35	31.15	31.20	31.15	-0.15	3	319
09:10:17	31.10	31.15	31.15	-0.15	1	316
09:10:04	31.10	31.15	31.10	-0.20	1	315
09:10:03	31.10	31.15	31.10	-0.20	1	314
09:09:58	31.00	31.10	31.10	-0.20	14	313
09:09:41	30.95	31.10	31.10	-0.20	1	299
09:09:25	31.05	31.15	31.00	-0.30	8	298
09:09:25	31.05	31.15	31.05	-0.25	2	290
09:09:05	31.05	31.15	31.15	-0.15	1	288
09:08:46	31.05	31.15	31.05	-0.25	1	287
09:08:46	31.10	31.15	31.10	-0.20	7	286
09:08:31	31.10	31.15	31.15	-0.15	1	279
09:08:29	31.10	31.15	31.15	-0.15	1	278
09:08:14	31.05	31.10	31.15	-0.15	1	277
09:08:14	31.05	31.10	31.10	-0.20	4	276
09:08:08	31.05	31.10	31.10	-0.20	1	272
09:07:58	31.05	31.10	31.10	-0.20	2	271
09:07:53	31.05	31.10	31.10	-0.20	1	269
09:07:39	31.00	31.05	31.05	-0.25	2	268
09:07:32	31.00	31.05	31.00	-0.30	1	266
09:07:17	31.00	31.15	31.00	-0.30	1	265
09:07:17	30.95	31.15	31.15	-0.15	1	264
09:07:15	31.00	31.15	31.00	-0.30	1	263
09:07:05	31.00	31.05	31.05	-0.25	2	262
09:06:41	30.95	31.00	31.00	-0.30	1	260
09:06:18	30.95	31.00	31.00	-0.30	1	259
09:06:14	30.95	31.00	31.00	-0.30	1	258
09:06:01	30.95	31.00	31.00	-0.30	1	257
09:05:39	30.90	30.95	30.95	-0.35	1	256
09:05:32	30.95	31.05	30.95	-0.35	2	255
09:05:28	30.95	31.05	30.95	-0.35	1	253
09:05:28	30.90	30.95	30.95	-0.35	1	252
09:05:28	30.90	30.95	30.95	-0.35	5	251
09:05:12	30.85	30.90	30.90	-0.40	7	246
09:05:01	30.85	30.95	30.85	-0.45	1	239
09:04:48	30.85	30.95	30.95	-0.35	3	238
09:04:48	30.85	30.95	30.85	-0.45	1	235
09:04:44	30.85	30.95	30.85	-0.45	1	234
09:04:42	30.85	30.95	30.85	-0.45	1	233
09:04:19	30.85	31.10	30.85	-0.45	1	232
09:04:18	30.90	31.05	30.90	-0.40	1	231
09:04:10	30.85	31.00	31.00	-0.30	2	230
09:04:10	30.85	30.95	30.95	-0.35	9	228
09:04:10	30.80	30.85	30.85	-0.45	1	219
09:04:09	30.80	30.90	30.90	-0.40	1	218
09:04:06	30.80	30.90	30.90	-0.40	9	217
09:03:52	30.70	30.90	30.70	-0.60	1	208
09:03:52	30.70	30.85	30.85	-0.45	5	207
09:03:52	30.70	30.85	30.85	-0.45	3	202
09:03:52	30.70	30.80	30.80	-0.50	3	199
09:03:51	30.80	30.85	30.80	-0.50	1	196
09:03:41	30.80	30.95	30.80	-0.50	2	195
09:03:38	30.80	30.95	30.80	-0.50	1	193
09:03:38	30.80	30.95	30.80	-0.50	2	192
09:03:36	30.85	30.95	30.85	-0.45	2	190
09:03:36	30.85	30.95	30.85	-0.45	6	188
09:03:36	30.85	30.95	30.85	-0.45	19	182
09:03:26	30.90	30.95	30.90	-0.40	5	163
09:03:21	30.90	30.95	30.90	-0.40	5	158
09:03:18	30.85	30.90	30.85	-0.45	4	153
09:02:57	30.85	30.90	30.90	-0.40	1	149
09:02:36	30.85	31.00	31.00	-0.30	3	148
09:02:34	30.90	31.00	30.90	-0.40	1	145
09:02:32	30.90	31.00	30.90	-0.40	9	144
09:02:26	30.90	31.00	30.90	-0.40	20	135
09:02:15	30.90	31.00	30.90	-0.40	1	115
09:02:12	30.90	31.00	30.90	-0.40	1	114
09:02:10	30.90	31.00	30.90	-0.40	1	113
09:00:25	30.90	31.10	30.90	-0.40	1	112
09:00:15	30.90	31.10	30.90	-0.40	1	111
09:00:12	--	--	30.90	-0.40	63	110

　

其他人也逛...

MyCard 3000點虛擬點數卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

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

MyCard 500點虛擬點數卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

AirPods 3 with Lightning Charging Case

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值100, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值6, 000元

PChome 購物儲值3, 000元

台股盤中一瀉千點、單日崩跌774...

劉德音年薪減少1.1億元魏哲家...

我的自選股

即時重大訊息

‧外資賣超857億累計連8賣提款晶...
‧友達ADR19日下跌0.1595美元跌幅...
‧【台股盤後】重挫774點創史上最...

加密貨幣

比特幣BTC	63689.35	176.60	0.28%
以太幣ETH	3053.55	-12.48	-0.41%
瑞波幣XRP	0.505741	0.00	0.55%
比特幣現金BCH	475.13	-8.18	-1.69%
萊特幣LTC	81.58	0.78	0.97%
卡達幣ADA	0.477947	0.02	4.32%
波場幣TRX	0.109818	0.00	0.45%
恆星幣XLM	0.112700	0.00	1.98%

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。