最新[公告] 長榮航:本公司發生網路資安事件熱門旅平險費率7月降價暑假出國保費省10%

更新報價

遠東新 (1402) 紡織纖維上市遠東集團

32.15 ▲－－－－ 1.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,571	32.15	46	32.20	108	32.40	32.45	32.00	32.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:42:47	32.15	32.20	32.15	0	1	3573
12:42:33	32.15	32.20	32.15	0	1	3572
12:41:40	32.15	32.20	32.15	0	1	3571
12:41:30	32.15	32.20	32.15	0	1	3570
12:40:34	32.15	32.20	32.15	0	10	3569
12:40:13	32.15	32.20	32.15	0	1	3559
12:38:55	32.15	32.20	32.15	0	1	3558
12:37:37	32.15	32.20	32.15	0	1	3557
12:37:32	32.15	32.20	32.15	0	1	3556
12:36:20	32.15	32.20	32.15	0	1	3555
12:36:06	32.15	32.20	32.20	+0.05	1	3554
12:35:25	32.15	32.20	32.15	0	3	3553
12:35:10	32.15	32.20	32.20	+0.05	5	3550
12:35:05	32.15	32.20	32.20	+0.05	20	3545
12:35:02	32.15	32.20	32.15	0	1	3525
12:34:39	32.10	32.15	32.15	0	1	3524
12:34:38	32.10	32.20	32.20	+0.05	15	3523
12:34:34	32.10	32.15	32.15	0	1	3508
12:34:07	32.10	32.15	32.15	0	14	3507
12:34:07	32.15	32.20	32.15	0	16	3493
12:34:02	32.10	32.15	32.15	0	5	3477
12:34:02	32.10	32.15	32.15	0	3	3472
12:34:02	32.10	32.15	32.15	0	24	3469
12:34:01	32.15	32.20	32.15	0	1	3445
12:34:01	32.15	32.20	32.15	0	100	3444
12:33:46	32.15	32.20	32.15	0	1	3344
12:33:44	32.15	32.20	32.15	0	3	3343
12:33:44	32.15	32.20	32.15	0	1	3340
12:33:21	32.15	32.20	32.15	0	2	3339
12:33:03	32.15	32.20	32.15	0	1	3337
12:33:03	32.15	32.20	32.15	0	2	3336
12:32:46	32.15	32.20	32.15	0	1	3334
12:32:43	32.15	32.20	32.15	0	1	3333
12:32:42	32.15	32.20	32.15	0	1	3332
12:32:28	32.15	32.20	32.15	0	1	3331
12:32:28	32.15	32.20	32.15	0	1	3330
12:32:14	32.15	32.20	32.15	0	15	3329
12:31:42	32.15	32.20	32.15	0	1	3314
12:31:10	32.15	32.20	32.15	0	1	3313
12:31:10	32.15	32.20	32.15	0	1	3312
12:31:00	32.15	32.20	32.15	0	1	3311
12:30:25	32.15	32.20	32.20	+0.05	4	3310
12:30:19	32.15	32.20	32.15	0	1	3306
12:30:07	32.15	32.20	32.20	+0.05	1	3305
12:30:04	32.15	32.20	32.20	+0.05	1	3304
12:29:52	32.15	32.20	32.15	0	1	3303
12:29:42	32.15	32.20	32.15	0	1	3302
12:29:27	32.15	32.20	32.15	0	1	3301
12:29:13	32.15	32.20	32.15	0	1	3300
12:28:35	32.15	32.20	32.15	0	1	3299
12:28:28	32.15	32.20	32.15	0	1	3298
12:28:18	32.15	32.20	32.20	+0.05	1	3297
12:27:51	32.15	32.20	32.20	+0.05	1	3296
12:27:28	32.15	32.20	32.15	0	1	3295
12:27:17	32.15	32.20	32.15	0	1	3294
12:26:45	32.15	32.20	32.15	0	1	3293
12:26:35	32.15	32.20	32.15	0	1	3292
12:26:23	32.15	32.20	32.15	0	1	3291
12:25:59	32.15	32.20	32.15	0	1	3290
12:25:28	32.15	32.20	32.15	0	1	3289
12:24:53	32.15	32.20	32.15	0	1	3288
12:24:43	32.15	32.20	32.15	0	1	3287
12:24:17	32.15	32.20	32.15	0	1	3286
12:23:47	32.15	32.20	32.15	0	1	3285
12:23:25	32.15	32.20	32.15	0	1	3284
12:23:06	32.15	32.20	32.15	0	1	3283
12:22:46	32.15	32.20	32.20	+0.05	5	3282
12:22:46	32.15	32.20	32.15	0	1	3277
12:22:07	32.15	32.20	32.15	0	1	3276
12:21:52	32.15	32.20	32.15	0	1	3275
12:21:41	32.15	32.20	32.20	+0.05	1	3274
12:21:35	32.15	32.20	32.20	+0.05	1	3273
12:20:50	32.15	32.20	32.15	0	1	3272
12:20:41	32.15	32.20	32.15	0	1	3271
12:20:21	32.15	32.20	32.15	0	1	3270
12:19:33	32.15	32.20	32.15	0	1	3269
12:19:32	32.15	32.20	32.15	0	1	3268
12:19:32	32.15	32.20	32.20	+0.05	1	3267
12:19:08	32.15	32.20	32.20	+0.05	20	3266
12:18:47	32.15	32.20	32.15	0	1	3246
12:18:15	32.15	32.20	32.15	0	1	3245
12:17:52	32.20	32.25	32.20	+0.05	2	3244
12:17:44	32.20	32.25	32.20	+0.05	82	3242
12:17:41	32.20	32.25	32.20	+0.05	1	3160
12:17:24	32.20	32.25	32.20	+0.05	15	3159
12:16:58	32.20	32.25	32.20	+0.05	1	3144
12:16:58	32.20	32.25	32.20	+0.05	1	3143
12:16:32	32.20	32.25	32.25	+0.10	10	3142
12:15:50	32.20	32.25	32.20	+0.05	1	3132
12:15:40	32.20	32.25	32.20	+0.05	1	3131
12:14:59	32.20	32.25	32.20	+0.05	1	3130
12:14:35	32.20	32.25	32.25	+0.10	1	3129
12:14:22	32.20	32.25	32.20	+0.05	1	3128
12:13:54	32.20	32.25	32.25	+0.10	1	3127
12:13:05	32.20	32.30	32.20	+0.05	1	3126
12:13:04	32.20	32.25	32.25	+0.10	1	3125
12:12:18	32.25	32.30	32.25	+0.10	1	3124
12:11:47	32.20	32.30	32.20	+0.05	1	3123
12:10:30	32.20	32.30	32.20	+0.05	1	3122
12:09:13	32.20	32.30	32.20	+0.05	1	3121
12:08:01	32.20	32.30	32.30	+0.15	1	3120
12:07:55	32.20	32.25	32.25	+0.10	2	3119
12:07:55	32.25	32.30	32.25	+0.10	3	3117
12:07:55	32.20	32.30	32.20	+0.05	1	3114
12:06:37	32.20	32.30	32.20	+0.05	1	3113
12:06:24	32.25	32.30	32.25	+0.10	1	3112
12:06:10	32.20	32.25	32.25	+0.10	1	3111
12:05:30	32.20	32.30	32.30	+0.15	2	3110
12:05:20	32.20	32.30	32.20	+0.05	1	3108
12:05:20	32.25	32.30	32.20	+0.05	27	3107
12:05:20	32.25	32.30	32.25	+0.10	11	3080
12:05:01	32.25	32.30	32.25	+0.10	1	3069
12:05:01	32.25	32.30	32.25	+0.10	1	3068
12:05:01	32.20	32.25	32.25	+0.10	15	3067
12:04:58	32.20	32.25	32.25	+0.10	1	3052
12:04:28	32.20	32.25	32.25	+0.10	26	3051
12:04:13	32.20	32.25	32.25	+0.10	1	3025
12:04:11	32.20	32.25	32.25	+0.10	2	3024
12:04:10	32.20	32.25	32.25	+0.10	1	3022
12:04:02	32.20	32.30	32.20	+0.05	1	3021
12:03:59	32.25	32.30	32.25	+0.10	11	3020
12:03:53	32.25	32.30	32.25	+0.10	4	3009
12:03:36	32.25	32.30	32.25	+0.10	1	3005
12:03:06	32.25	32.30	32.25	+0.10	1	3004
12:02:46	32.25	32.30	32.25	+0.10	1	3003
12:02:30	32.25	32.30	32.25	+0.10	15	3002
12:02:15	32.25	32.30	32.25	+0.10	1	2987
12:01:28	32.25	32.30	32.25	+0.10	1	2986
12:01:07	32.25	32.30	32.25	+0.10	1	2985
12:00:57	32.25	32.30	32.25	+0.10	1	2984
12:00:10	32.25	32.30	32.25	+0.10	1	2983
11:59:50	32.25	32.30	32.25	+0.10	1	2982
11:59:07	32.25	32.30	32.25	+0.10	1	2981
11:58:53	32.25	32.30	32.25	+0.10	1	2980
11:57:35	32.25	32.30	32.25	+0.10	1	2979
11:57:34	32.25	32.30	32.30	+0.15	10	2978
11:56:45	32.25	32.30	32.30	+0.15	10	2968
11:56:22	32.25	32.30	32.30	+0.15	1	2958
11:56:17	32.20	32.30	32.20	+0.05	1	2957
11:56:09	32.20	32.25	32.25	+0.10	10	2956
11:56:06	32.25	32.30	32.25	+0.10	1	2946
11:55:30	32.25	32.30	32.25	+0.10	9	2945
11:55:00	32.25	32.30	32.25	+0.10	1	2936
11:54:56	32.25	32.30	32.25	+0.10	3	2935
11:54:54	32.20	32.25	32.25	+0.10	3	2932
11:54:54	32.25	32.30	32.25	+0.10	3	2929
11:54:54	32.25	32.30	32.25	+0.10	5	2926
11:53:43	32.25	32.30	32.25	+0.10	1	2921
11:52:25	32.25	32.30	32.25	+0.10	1	2920
11:52:10	32.25	32.30	32.25	+0.10	1	2919
11:51:08	32.25	32.30	32.25	+0.10	1	2918
11:50:44	32.25	32.30	32.30	+0.15	1	2917
11:50:29	32.25	32.30	32.30	+0.15	1	2916
11:50:29	32.25	32.30	32.30	+0.15	20	2915
11:50:02	32.25	32.30	32.30	+0.15	10	2895
11:49:50	32.25	32.30	32.25	+0.10	1	2885
11:49:32	32.25	32.30	32.30	+0.15	1	2884
11:48:45	32.30	32.35	32.30	+0.15	7	2883
11:48:45	32.30	32.35	32.30	+0.15	15	2876
11:48:32	32.30	32.35	32.30	+0.15	1	2861
11:47:38	32.30	32.35	32.30	+0.15	15	2860
11:47:15	32.30	32.35	32.30	+0.15	1	2845
11:46:52	32.30	32.40	32.30	+0.15	5	2844
11:45:57	32.30	32.40	32.30	+0.15	1	2839
11:44:40	32.30	32.40	32.30	+0.15	1	2838
11:44:36	32.35	32.40	32.35	+0.20	1	2837
11:44:33	32.30	32.40	32.40	+0.25	10	2836
11:44:30	32.35	32.40	32.35	+0.20	36	2826
11:43:23	32.35	32.40	32.35	+0.20	1	2790
11:43:17	32.35	32.40	32.40	+0.25	1	2789
11:43:04	32.40	32.45	32.40	+0.25	1	2788
11:42:59	32.40	32.45	32.40	+0.25	1	2787
11:42:57	32.35	32.40	32.40	+0.25	2	2786
11:42:33	32.35	32.40	32.40	+0.25	1	2784
11:42:33	32.35	32.40	32.40	+0.25	15	2783
11:42:09	32.30	32.40	32.40	+0.25	1	2768
11:42:05	32.30	32.40	32.30	+0.15	1	2767
11:42:03	32.30	32.40	32.40	+0.25	1	2766
11:41:48	32.30	32.40	32.40	+0.25	10	2765
11:40:52	32.30	32.35	32.35	+0.20	1	2755
11:40:52	32.30	32.35	32.35	+0.20	13	2754
11:40:47	32.30	32.35	32.30	+0.15	1	2741
11:40:43	32.30	32.35	32.35	+0.20	1	2740
11:40:43	32.30	32.35	32.35	+0.20	10	2739
11:40:34	32.30	32.35	32.35	+0.20	1	2729
11:40:18	32.30	32.35	32.35	+0.20	1	2728
11:39:30	32.30	32.35	32.30	+0.15	1	2727
11:39:11	32.30	32.35	32.35	+0.20	2	2726
11:38:47	32.30	32.35	32.35	+0.20	1	2724
11:38:31	32.30	32.35	32.35	+0.20	1	2723
11:38:12	32.30	32.40	32.30	+0.15	1	2722
11:38:12	32.30	32.35	32.35	+0.20	1	2721
11:38:05	32.30	32.35	32.35	+0.20	1	2720
11:38:00	32.35	32.40	32.35	+0.20	2	2719
11:38:00	32.30	32.35	32.35	+0.20	1	2717
11:37:59	32.35	32.40	32.35	+0.20	1	2716
11:37:59	32.35	32.40	32.35	+0.20	1	2715
11:37:57	32.35	32.40	32.35	+0.20	24	2714
11:37:30	32.35	32.40	32.40	+0.25	1	2690
11:37:28	32.35	32.40	32.40	+0.25	1	2689
11:37:23	32.35	32.40	32.40	+0.25	1	2688
11:37:04	32.35	32.40	32.40	+0.25	1	2687
11:36:55	32.35	32.40	32.35	+0.20	1	2686
11:36:55	32.35	32.40	32.40	+0.25	1	2685
11:36:55	32.35	32.40	32.40	+0.25	2	2684
11:36:54	32.35	32.40	32.40	+0.25	2	2682
11:36:51	32.35	32.40	32.40	+0.25	1	2680
11:36:49	32.35	32.40	32.40	+0.25	1	2679
11:36:44	32.35	32.40	32.40	+0.25	3	2678
11:36:43	32.35	32.40	32.40	+0.25	1	2675
11:36:43	32.35	32.40	32.40	+0.25	5	2674
11:36:42	32.35	32.40	32.40	+0.25	1	2669
11:36:40	32.35	32.40	32.40	+0.25	1	2668
11:36:39	32.35	32.40	32.40	+0.25	1	2667
11:36:27	32.35	32.40	32.40	+0.25	1	2666
11:36:24	32.35	32.40	32.40	+0.25	9	2665
11:36:18	32.35	32.40	32.40	+0.25	2	2656
11:36:11	32.35	32.40	32.40	+0.25	2	2654
11:36:11	32.35	32.40	32.35	+0.20	1	2652
11:36:08	32.35	32.40	32.40	+0.25	1	2651
11:36:06	32.35	32.40	32.40	+0.25	1	2650
11:36:06	32.35	32.40	32.40	+0.25	1	2649
11:36:05	32.35	32.40	32.40	+0.25	1	2648
11:36:04	32.35	32.40	32.35	+0.20	5	2647
11:36:04	32.35	32.40	32.35	+0.20	1	2642
11:36:03	32.35	32.40	32.40	+0.25	2	2641
11:36:02	32.30	32.35	32.35	+0.20	9	2639
11:36:01	32.30	32.35	32.35	+0.20	7	2630
11:35:49	32.25	32.30	32.30	+0.15	6	2623
11:35:49	32.25	32.30	32.30	+0.15	13	2617
11:35:49	32.25	32.30	32.30	+0.15	16	2604
11:35:49	32.25	32.30	32.30	+0.15	5	2588
11:35:48	32.25	32.30	32.30	+0.15	16	2583
11:35:48	32.25	32.30	32.30	+0.15	1	2567
11:35:45	32.25	32.30	32.30	+0.15	1	2566
11:35:44	32.25	32.30	32.30	+0.15	1	2565
11:35:40	32.25	32.30	32.30	+0.15	3	2564
11:35:39	32.25	32.30	32.30	+0.15	10	2561
11:35:38	32.25	32.30	32.25	+0.10	1	2551
11:35:29	32.20	32.25	32.25	+0.10	1	2550
11:35:28	32.20	32.25	32.25	+0.10	1	2549
11:35:28	32.20	32.25	32.25	+0.10	1	2548
11:35:26	32.20	32.25	32.25	+0.10	1	2547
11:35:24	32.20	32.25	32.25	+0.10	1	2546
11:35:24	32.20	32.25	32.25	+0.10	1	2545
11:35:22	32.20	32.25	32.25	+0.10	10	2544
11:35:22	32.20	32.25	32.25	+0.10	1	2534
11:35:21	32.20	32.25	32.25	+0.10	4	2533
11:35:21	32.20	32.25	32.25	+0.10	13	2529
11:35:21	32.20	32.25	32.25	+0.10	4	2516
11:35:20	32.20	32.25	32.25	+0.10	4	2512
11:35:18	32.20	32.25	32.25	+0.10	1	2508
11:35:18	32.20	32.25	32.25	+0.10	5	2507
11:35:17	32.20	32.25	32.25	+0.10	2	2502
11:35:16	32.20	32.25	32.25	+0.10	5	2500
11:35:15	32.20	32.25	32.25	+0.10	1	2495
11:35:14	32.20	32.25	32.25	+0.10	1	2494
11:35:05	32.20	32.25	32.25	+0.10	1	2493
11:34:20	32.20	32.25	32.20	+0.05	1	2492
11:33:03	32.15	32.25	32.15	0	1	2491
11:32:38	32.15	32.25	32.15	0	15	2490
11:32:28	32.15	32.25	32.25	+0.10	1	2475
11:31:45	32.15	32.25	32.15	0	1	2474
11:30:27	32.15	32.25	32.15	0	1	2473
11:29:35	32.15	32.20	32.20	+0.05	3	2472
11:29:35	32.15	32.20	32.20	+0.05	44	2469
11:29:31	32.15	32.20	32.20	+0.05	1	2425
11:29:10	32.15	32.20	32.15	0	1	2424
11:27:52	32.15	32.20	32.15	0	1	2423
11:26:35	32.15	32.20	32.15	0	1	2422
11:26:15	32.15	32.20	32.20	+0.05	2	2421
11:25:18	32.15	32.20	32.15	0	1	2419
11:24:33	32.15	32.20	32.20	+0.05	2	2418
11:24:18	32.15	32.20	32.20	+0.05	1	2416
11:24:00	32.15	32.20	32.15	0	1	2415
11:23:21	32.15	32.20	32.15	0	3	2414
11:23:21	32.15	32.20	32.15	0	2	2411
11:23:21	32.10	32.15	32.15	0	77	2409
11:23:17	32.10	32.15	32.10	-0.05	15	2332
11:22:58	32.10	32.15	32.10	-0.05	1	2317
11:22:58	32.10	32.15	32.10	-0.05	1	2316
11:22:42	32.10	32.15	32.10	-0.05	1	2315
11:22:40	32.10	32.15	32.10	-0.05	15	2314
11:22:30	32.10	32.15	32.15	0	1	2299
11:21:36	32.10	32.15	32.10	-0.05	1	2298
11:21:25	32.10	32.15	32.10	-0.05	1	2297
11:20:44	32.10	32.15	32.15	0	1	2296
11:20:08	32.10	32.15	32.10	-0.05	1	2295
11:20:08	32.10	32.15	32.10	-0.05	1	2294
11:20:02	32.10	32.15	32.10	-0.05	1	2293
11:18:50	32.10	32.15	32.10	-0.05	1	2292
11:18:49	32.10	32.15	32.10	-0.05	1	2291
11:17:59	32.05	32.10	32.10	-0.05	7	2290
11:17:55	32.05	32.10	32.10	-0.05	2	2283
11:17:55	32.10	32.15	32.10	-0.05	11	2281
11:17:43	32.10	32.15	32.10	-0.05	1	2270
11:17:33	32.10	32.15	32.10	-0.05	1	2269
11:16:59	32.10	32.15	32.10	-0.05	10	2268
11:16:46	32.10	32.15	32.10	-0.05	20	2258
11:16:42	32.10	32.15	32.10	-0.05	1	2238
11:16:15	32.10	32.15	32.10	-0.05	1	2237
11:16:04	32.10	32.15	32.10	-0.05	2	2236
11:14:57	32.10	32.15	32.10	-0.05	1	2234
11:14:48	32.05	32.10	32.10	-0.05	6	2233
11:14:47	32.05	32.10	32.10	-0.05	1	2227
11:14:46	32.05	32.10	32.10	-0.05	2	2226
11:14:46	32.05	32.10	32.10	-0.05	5	2224
11:14:45	32.05	32.10	32.10	-0.05	5	2219
11:14:38	32.05	32.10	32.10	-0.05	11	2214
11:14:37	32.10	32.15	32.10	-0.05	42	2203
11:13:40	32.10	32.15	32.10	-0.05	1	2161
11:13:40	32.10	32.15	32.10	-0.05	1	2160
11:12:44	32.10	32.15	32.10	-0.05	1	2159
11:12:22	32.10	32.15	32.10	-0.05	1	2158
11:11:34	32.10	32.15	32.15	0	2	2157
11:11:06	32.10	32.15	32.10	-0.05	1	2155
11:09:48	32.10	32.15	32.10	-0.05	1	2154
11:08:30	32.10	32.15	32.10	-0.05	1	2153
11:08:19	32.10	32.15	32.15	0	1	2152
11:07:13	32.10	32.15	32.10	-0.05	1	2151
11:07:09	32.10	32.15	32.15	0	3	2150
11:06:46	32.10	32.15	32.15	0	2	2147
11:06:28	32.10	32.15	32.15	0	5	2145
11:05:55	32.10	32.15	32.10	-0.05	1	2140
11:04:37	32.10	32.15	32.10	-0.05	1	2139
11:04:18	32.10	32.15	32.10	-0.05	2	2138
11:04:18	32.10	32.15	32.10	-0.05	6	2136
11:04:18	32.10	32.15	32.10	-0.05	3	2130
11:04:18	32.10	32.15	32.10	-0.05	4	2127
11:04:18	32.05	32.10	32.10	-0.05	68	2123
11:04:13	32.05	32.10	32.05	-0.10	2	2055
11:04:07	32.05	32.10	32.05	-0.10	1	2053
11:03:21	32.05	32.10	32.05	-0.10	1	2052
11:03:14	32.05	32.10	32.05	-0.10	1	2051
11:02:53	32.05	32.10	32.05	-0.10	15	2050
11:02:28	32.05	32.10	32.05	-0.10	1	2035
11:02:27	32.05	32.10	32.05	-0.10	2	2034
11:02:08	32.05	32.10	32.05	-0.10	1	2032
11:02:03	32.05	32.10	32.05	-0.10	1	2031
11:01:38	32.05	32.10	32.05	-0.10	1	2030
11:01:02	32.05	32.10	32.10	-0.05	1	2029
11:00:45	32.05	32.10	32.05	-0.10	1	2028
11:00:45	32.05	32.10	32.05	-0.10	1	2027
10:59:55	32.05	32.10	32.05	-0.10	1	2026
10:59:28	32.05	32.10	32.05	-0.10	1	2025
10:59:11	32.05	32.10	32.05	-0.10	1	2024
10:58:25	32.05	32.10	32.05	-0.10	1	2023
10:58:10	32.05	32.10	32.05	-0.10	1	2022
10:57:37	32.05	32.10	32.05	-0.10	1	2021
10:56:52	32.05	32.10	32.05	-0.10	1	2020
10:56:50	32.05	32.10	32.05	-0.10	1	2019
10:55:35	32.05	32.10	32.05	-0.10	1	2018
10:54:18	32.05	32.10	32.05	-0.10	1	2017
10:54:03	32.05	32.10	32.10	-0.05	1	2016
10:53:55	32.05	32.10	32.10	-0.05	1	2015
10:53:36	32.05	32.10	32.10	-0.05	1	2014
10:53:00	32.05	32.10	32.05	-0.10	1	2013
10:52:18	32.05	32.10	32.10	-0.05	1	2012
10:52:16	32.05	32.10	32.10	-0.05	1	2011
10:51:43	32.00	32.10	32.00	-0.15	1	2010
10:51:40	32.00	32.05	32.05	-0.10	1	2009
10:51:40	32.00	32.05	32.05	-0.10	23	2008
10:51:35	32.00	32.05	32.05	-0.10	3	1985
10:51:31	32.00	32.05	32.00	-0.15	1	1982
10:50:44	32.00	32.05	32.00	-0.15	1	1981
10:50:25	32.00	32.05	32.00	-0.15	1	1980
10:49:07	32.00	32.05	32.00	-0.15	1	1979
10:48:49	32.00	32.05	32.05	-0.10	1	1978
10:48:48	32.00	32.05	32.05	-0.10	1	1977
10:48:14	32.00	32.05	32.00	-0.15	15	1976
10:47:50	32.00	32.05	32.00	-0.15	1	1961
10:47:39	32.00	32.05	32.05	-0.10	5	1960
10:47:33	32.00	32.05	32.05	-0.10	5	1955
10:47:26	32.00	32.05	32.05	-0.10	1	1950
10:47:24	32.00	32.05	32.05	-0.10	3	1949
10:47:18	32.00	32.05	32.05	-0.10	1	1946
10:47:15	32.00	32.05	32.05	-0.10	1	1945
10:47:00	32.00	32.05	32.05	-0.10	2	1944
10:46:58	32.00	32.05	32.05	-0.10	1	1942
10:46:55	32.00	32.05	32.05	-0.10	10	1941
10:46:44	32.00	32.05	32.05	-0.10	1	1931
10:46:42	32.00	32.05	32.00	-0.15	1	1930
10:46:33	32.00	32.05	32.00	-0.15	1	1929
10:46:26	32.00	32.05	32.05	-0.10	1	1928
10:46:21	32.00	32.05	32.05	-0.10	5	1927
10:46:16	32.00	32.05	32.05	-0.10	9	1922
10:46:12	32.00	32.05	32.00	-0.15	1	1913
10:46:02	32.00	32.05	32.05	-0.10	1	1912
10:45:53	32.00	32.05	32.05	-0.10	10	1911
10:45:48	31.95	32.00	32.05	-0.10	8	1901
10:45:48	31.95	32.00	32.00	-0.15	12	1893
10:45:47	31.95	32.00	32.00	-0.15	1	1881
10:45:47	31.95	32.00	32.00	-0.15	12	1880
10:45:47	31.95	32.00	32.00	-0.15	1	1868
10:45:47	31.95	32.00	32.00	-0.15	17	1867
10:45:47	31.95	32.00	32.00	-0.15	17	1850
10:45:46	31.95	32.00	32.00	-0.15	1	1833
10:45:45	32.00	32.05	32.00	-0.15	51	1832
10:45:45	32.00	32.05	32.00	-0.15	6	1781
10:45:39	32.00	32.05	32.00	-0.15	1	1775
10:45:30	32.00	32.10	32.00	-0.15	6	1774
10:45:30	32.05	32.10	32.05	-0.10	43	1768
10:45:15	32.05	32.15	32.05	-0.10	1	1725
10:44:56	32.10	32.15	32.10	-0.05	3	1724
10:44:51	32.10	32.15	32.10	-0.05	1	1721
10:44:49	32.05	32.15	32.05	-0.10	5	1720
10:44:38	32.10	32.15	32.10	-0.05	60	1715
10:44:38	32.10	32.15	32.10	-0.05	1	1655
10:44:08	32.10	32.15	32.10	-0.05	1	1654
10:43:58	32.10	32.15	32.10	-0.05	1	1653
10:43:44	32.10	32.15	32.10	-0.05	1	1652
10:42:58	32.10	32.15	32.10	-0.05	1	1651
10:42:40	32.10	32.15	32.10	-0.05	1	1650
10:42:26	32.10	32.15	32.10	-0.05	1	1649
10:42:26	32.10	32.15	32.15	0	10	1648
10:41:55	32.10	32.15	32.15	0	9	1638
10:41:55	32.10	32.15	32.15	0	20	1629
10:41:53	32.10	32.15	32.15	0	1	1609
10:41:35	32.10	32.15	32.15	0	1	1608
10:41:33	32.15	32.20	32.15	0	1	1607
10:41:33	32.15	32.20	32.15	0	57	1606
10:41:33	32.15	32.20	32.15	0	1	1549
10:41:33	32.15	32.20	32.15	0	1	1548
10:41:22	32.15	32.20	32.15	0	1	1547
10:41:05	32.15	32.20	32.15	0	2	1546
10:41:02	32.15	32.20	32.15	0	2	1544
10:40:31	32.15	32.25	32.15	0	3	1542
10:40:30	32.20	32.25	32.20	+0.05	66	1539
10:40:30	32.20	32.25	32.20	+0.05	3	1473
10:40:30	32.20	32.25	32.20	+0.05	15	1470
10:40:20	32.20	32.25	32.20	+0.05	1	1455
10:40:05	32.20	32.25	32.20	+0.05	1	1454
10:39:40	32.20	32.25	32.20	+0.05	2	1453
10:39:20	32.20	32.25	32.20	+0.05	1	1451
10:38:59	32.20	32.25	32.20	+0.05	1	1450
10:38:48	32.20	32.25	32.20	+0.05	1	1449
10:38:16	32.20	32.25	32.20	+0.05	1	1448
10:37:30	32.20	32.25	32.20	+0.05	1	1447
10:37:15	32.20	32.25	32.20	+0.05	1	1446
10:37:15	32.20	32.25	32.20	+0.05	1	1445
10:36:18	32.20	32.25	32.20	+0.05	1	1444
10:36:18	32.20	32.25	32.25	+0.10	1	1443
10:36:12	32.20	32.25	32.20	+0.05	1	1442
10:36:01	32.20	32.25	32.20	+0.05	2	1441
10:35:26	32.20	32.25	32.25	+0.10	2	1439
10:35:15	32.20	32.25	32.20	+0.05	1	1437
10:34:55	32.20	32.25	32.20	+0.05	1	1436
10:34:40	32.20	32.25	32.20	+0.05	1	1435
10:34:26	32.20	32.25	32.20	+0.05	1	1434
10:33:48	32.20	32.25	32.20	+0.05	1	1433
10:33:38	32.20	32.25	32.20	+0.05	1	1432
10:33:09	32.20	32.25	32.25	+0.10	1	1431
10:33:03	32.20	32.25	32.20	+0.05	15	1430
10:32:56	32.20	32.25	32.20	+0.05	1	1415
10:32:20	32.20	32.25	32.20	+0.05	1	1414
10:32:05	32.20	32.25	32.25	+0.10	2	1413
10:32:05	32.20	32.25	32.25	+0.10	10	1411
10:31:03	32.20	32.25	32.20	+0.05	1	1401
10:30:50	32.20	32.25	32.25	+0.10	1	1400
10:30:36	32.20	32.25	32.25	+0.10	1	1399
10:30:34	32.20	32.25	32.25	+0.10	1	1398
10:30:31	32.20	32.25	32.25	+0.10	1	1397
10:30:28	32.20	32.25	32.25	+0.10	1	1396
10:30:20	32.20	32.25	32.20	+0.05	2	1395
10:29:45	32.20	32.25	32.20	+0.05	1	1393
10:29:07	32.20	32.25	32.25	+0.10	10	1392
10:29:04	32.20	32.25	32.20	+0.05	1	1382
10:28:33	32.20	32.25	32.25	+0.10	1	1381
10:28:27	32.20	32.25	32.20	+0.05	1	1380
10:28:25	32.20	32.25	32.20	+0.05	1	1379
10:27:38	32.20	32.25	32.20	+0.05	1	1378
10:27:10	32.20	32.25	32.20	+0.05	1	1377
10:26:56	32.20	32.25	32.20	+0.05	1	1376
10:26:20	32.20	32.25	32.20	+0.05	1	1375
10:26:00	32.20	32.25	32.20	+0.05	1	1374
10:25:52	32.20	32.25	32.20	+0.05	1	1373
10:25:50	32.20	32.25	32.20	+0.05	1	1372
10:25:49	32.20	32.25	32.20	+0.05	2	1371
10:25:01	32.20	32.25	32.25	+0.10	1	1369
10:24:46	32.25	32.30	32.25	+0.10	1	1368
10:24:46	32.25	32.30	32.25	+0.10	1	1367
10:24:35	32.25	32.30	32.25	+0.10	5	1366
10:24:35	32.25	32.30	32.25	+0.10	1	1361
10:24:13	32.25	32.30	32.25	+0.10	1	1360
10:23:53	32.25	32.30	32.25	+0.10	1	1359
10:23:36	32.25	32.30	32.25	+0.10	1	1358
10:23:18	32.25	32.30	32.25	+0.10	1	1357
10:23:12	32.25	32.30	32.30	+0.15	3	1356
10:23:01	32.25	32.30	32.25	+0.10	1	1353
10:23:01	32.25	32.30	32.25	+0.10	1	1352
10:22:24	32.25	32.30	32.25	+0.10	1	1351
10:22:00	32.25	32.30	32.25	+0.10	1	1350
10:21:22	32.25	32.30	32.25	+0.10	1	1349
10:20:43	32.25	32.30	32.25	+0.10	1	1348
10:20:35	32.25	32.30	32.25	+0.10	2	1347
10:20:19	32.25	32.30	32.30	+0.15	1	1345
10:19:25	32.25	32.30	32.25	+0.10	1	1344
10:18:51	32.25	32.30	32.25	+0.10	1	1343
10:18:21	32.25	32.30	32.25	+0.10	15	1342
10:18:07	32.25	32.30	32.25	+0.10	1	1327
10:17:47	32.25	32.30	32.30	+0.15	1	1326
10:17:24	32.25	32.30	32.30	+0.15	13	1325
10:16:50	32.20	32.30	32.20	+0.05	1	1312
10:16:20	32.20	32.25	32.25	+0.10	3	1311
10:16:20	32.20	32.25	32.25	+0.10	1	1308
10:16:18	32.20	32.25	32.25	+0.10	1	1307
10:16:18	32.20	32.25	32.25	+0.10	1	1306
10:16:17	32.20	32.25	32.25	+0.10	1	1305
10:16:17	32.20	32.25	32.25	+0.10	1	1304
10:16:17	32.20	32.25	32.25	+0.10	2	1303
10:16:12	32.20	32.25	32.25	+0.10	2	1301
10:16:12	32.20	32.25	32.25	+0.10	2	1299
10:16:11	32.20	32.25	32.25	+0.10	5	1297
10:16:09	32.20	32.25	32.25	+0.10	2	1292
10:15:55	32.20	32.25	32.25	+0.10	10	1290
10:15:53	32.20	32.25	32.25	+0.10	1	1280
10:15:45	32.20	32.25	32.25	+0.10	10	1279
10:15:34	32.20	32.25	32.20	+0.05	1	1269
10:15:32	32.20	32.25	32.20	+0.05	1	1268
10:15:20	32.20	32.25	32.20	+0.05	1	1267
10:15:06	32.20	32.25	32.25	+0.10	5	1266
10:15:04	32.20	32.25	32.25	+0.10	2	1261
10:14:58	32.20	32.25	32.25	+0.10	2	1259
10:14:58	32.20	32.25	32.25	+0.10	20	1257
10:14:49	32.20	32.25	32.25	+0.10	1	1237
10:14:47	32.20	32.25	32.25	+0.10	10	1236
10:14:40	32.20	32.25	32.25	+0.10	1	1226
10:14:30	32.20	32.25	32.20	+0.05	1	1225
10:14:15	32.20	32.25	32.20	+0.05	1	1224
10:14:00	32.20	32.25	32.20	+0.05	1	1223
10:13:59	32.20	32.25	32.20	+0.05	1	1222
10:13:39	32.20	32.25	32.20	+0.05	1	1221
10:12:58	32.20	32.25	32.20	+0.05	1	1220
10:12:57	32.20	32.25	32.25	+0.10	1	1219
10:12:57	32.25	32.30	32.25	+0.10	8	1218
10:12:53	32.25	32.30	32.25	+0.10	5	1210
10:12:45	32.25	32.30	32.25	+0.10	2	1205
10:12:20	32.25	32.30	32.25	+0.10	1	1203
10:11:40	32.25	32.30	32.25	+0.10	1	1202
10:11:37	32.25	32.30	32.25	+0.10	1	1201
10:11:27	32.25	32.30	32.30	+0.15	1	1200
10:10:52	32.25	32.30	32.25	+0.10	1	1199
10:10:22	32.25	32.30	32.25	+0.10	1	1198
10:10:11	32.25	32.30	32.25	+0.10	1	1197
10:09:35	32.25	32.30	32.25	+0.10	1	1196
10:09:05	32.25	32.30	32.25	+0.10	1	1195
10:09:05	32.25	32.30	32.25	+0.10	1	1194
10:08:32	32.25	32.30	32.25	+0.10	1	1193
10:08:03	32.25	32.30	32.25	+0.10	1	1192
10:07:47	32.25	32.30	32.25	+0.10	1	1191
10:07:29	32.25	32.30	32.25	+0.10	1	1190
10:06:59	32.25	32.30	32.25	+0.10	1	1189
10:06:30	32.25	32.30	32.25	+0.10	1	1188
10:06:30	32.25	32.30	32.25	+0.10	1	1187
10:06:10	32.25	32.30	32.25	+0.10	2	1186
10:06:08	32.25	32.30	32.25	+0.10	2	1184
10:06:03	32.25	32.30	32.25	+0.10	2	1182
10:06:01	32.25	32.30	32.25	+0.10	2	1180
10:05:55	32.25	32.30	32.25	+0.10	1	1178
10:05:24	32.25	32.30	32.25	+0.10	1	1177
10:05:13	32.25	32.30	32.25	+0.10	1	1176
10:04:49	32.25	32.30	32.25	+0.10	1	1175
10:04:19	32.25	32.30	32.30	+0.15	1	1174
10:04:10	32.25	32.30	32.25	+0.10	1	1173
10:03:55	32.25	32.30	32.25	+0.10	1	1172
10:03:22	32.25	32.30	32.30	+0.15	7	1171
10:03:21	32.25	32.30	32.25	+0.10	34	1164
10:03:17	32.25	32.30	32.25	+0.10	1	1130
10:03:14	32.25	32.30	32.25	+0.10	15	1129
10:02:37	32.25	32.30	32.25	+0.10	1	1114
10:01:20	32.25	32.30	32.25	+0.10	1	1113
10:00:41	32.25	32.30	32.30	+0.15	1	1112
10:00:33	32.25	32.30	32.30	+0.15	1	1111
10:00:33	32.25	32.30	32.30	+0.15	1	1110
10:00:33	32.25	32.30	32.30	+0.15	10	1109
10:00:26	32.25	32.30	32.25	+0.10	1	1099
10:00:06	32.25	32.30	32.30	+0.15	1	1098
10:00:04	32.25	32.30	32.30	+0.15	1	1097
10:00:02	32.25	32.30	32.25	+0.10	1	1096
09:59:38	32.25	32.30	32.25	+0.10	1	1095
09:58:56	32.25	32.30	32.25	+0.10	1	1094
09:58:45	32.25	32.30	32.25	+0.10	1	1093
09:58:11	32.25	32.30	32.25	+0.10	1	1092
09:57:43	32.25	32.30	32.25	+0.10	1	1091
09:57:28	32.25	32.30	32.25	+0.10	1	1090
09:57:27	32.25	32.30	32.30	+0.15	7	1089
09:57:23	32.25	32.30	32.25	+0.10	1	1082
09:56:55	32.25	32.30	32.30	+0.15	2	1081
09:56:48	32.25	32.30	32.30	+0.15	5	1079
09:56:45	32.25	32.30	32.30	+0.15	2	1074
09:56:43	32.25	32.30	32.30	+0.15	2	1072
09:56:43	32.25	32.30	32.30	+0.15	2	1070
09:56:43	32.25	32.30	32.25	+0.10	2	1068
09:56:43	32.30	32.35	32.30	+0.15	64	1066
09:56:43	32.30	32.35	32.30	+0.15	60	1002
09:56:41	32.30	32.35	32.30	+0.15	1	942
09:56:21	32.30	32.35	32.30	+0.15	1	941
09:56:10	32.30	32.35	32.30	+0.15	1	940
09:55:58	32.30	32.35	32.30	+0.15	1	939
09:55:57	32.30	32.40	32.30	+0.15	2	938
09:55:57	32.35	32.40	32.35	+0.20	20	936
09:55:24	32.35	32.40	32.40	+0.25	1	916
09:54:53	32.35	32.40	32.35	+0.20	1	915
09:53:38	32.30	32.35	32.35	+0.20	3	914
09:53:35	32.30	32.35	32.30	+0.15	1	911
09:53:01	32.30	32.35	32.30	+0.15	2	910
09:52:44	32.30	32.35	32.30	+0.15	1	908
09:52:37	32.35	32.40	32.35	+0.20	10	907
09:52:34	32.35	32.40	32.35	+0.20	1	897
09:52:17	32.30	32.40	32.30	+0.15	1	896
09:51:00	32.30	32.40	32.30	+0.15	1	895
09:50:55	32.30	32.35	32.35	+0.20	1	894
09:50:28	32.30	32.35	32.35	+0.20	1	893
09:50:28	32.30	32.35	32.35	+0.20	2	892
09:50:26	32.30	32.35	32.35	+0.20	1	890
09:50:26	32.30	32.35	32.35	+0.20	3	889
09:50:26	32.30	32.35	32.30	+0.15	1	886
09:49:55	32.30	32.35	32.30	+0.15	1	885
09:49:42	32.30	32.35	32.30	+0.15	1	884
09:49:26	32.30	32.35	32.30	+0.15	1	883
09:48:58	32.30	32.35	32.30	+0.15	1	882
09:48:36	32.30	32.35	32.30	+0.15	1	881
09:48:24	32.30	32.35	32.30	+0.15	1	880
09:48:20	32.30	32.35	32.30	+0.15	15	879
09:48:19	32.30	32.35	32.35	+0.20	1	864
09:48:19	32.30	32.35	32.35	+0.20	1	863
09:47:56	32.30	32.35	32.30	+0.15	1	862
09:47:34	32.30	32.35	32.35	+0.20	2	861
09:47:34	32.30	32.35	32.35	+0.20	6	859
09:47:32	32.30	32.35	32.30	+0.15	1	853
09:47:31	32.30	32.35	32.35	+0.20	1	852
09:47:31	32.30	32.35	32.35	+0.20	10	851
09:47:08	32.30	32.35	32.30	+0.15	1	841
09:47:05	32.30	32.35	32.30	+0.15	1	840
09:46:50	32.30	32.35	32.30	+0.15	1	839
09:46:30	32.30	32.35	32.30	+0.15	1	838
09:46:00	32.30	32.35	32.30	+0.15	1	837
09:45:50	32.30	32.35	32.30	+0.15	1	836
09:45:44	32.30	32.35	32.30	+0.15	1	835
09:45:29	32.30	32.35	32.30	+0.15	1	834
09:45:09	32.30	32.35	32.30	+0.15	1	833
09:45:04	32.30	32.35	32.35	+0.20	1	832
09:45:01	32.30	32.35	32.30	+0.15	1	831
09:44:46	32.30	32.35	32.30	+0.15	1	830
09:44:33	32.30	32.35	32.30	+0.15	1	829
09:44:16	32.30	32.35	32.35	+0.20	1	828
09:44:13	32.30	32.35	32.30	+0.15	1	827
09:43:15	32.30	32.35	32.30	+0.15	1	826
09:43:07	32.30	32.35	32.35	+0.20	1	825
09:43:04	32.30	32.35	32.35	+0.20	1	824
09:43:00	32.30	32.35	32.35	+0.20	1	823
09:42:46	32.30	32.35	32.35	+0.20	2	822
09:42:46	32.35	32.40	32.35	+0.20	5	820
09:42:26	32.35	32.40	32.35	+0.20	1	815
09:42:26	32.30	32.35	32.35	+0.20	15	814
09:42:26	32.30	32.35	32.35	+0.20	2	799
09:42:26	32.30	32.35	32.35	+0.20	10	797
09:42:05	32.30	32.35	32.35	+0.20	5	787
09:41:57	32.30	32.35	32.30	+0.15	1	782
09:41:25	32.30	32.35	32.30	+0.15	1	781
09:40:55	32.30	32.35	32.30	+0.15	1	780
09:40:55	32.25	32.30	32.30	+0.15	10	779
09:40:51	32.25	32.30	32.25	+0.10	1	769
09:40:41	32.25	32.30	32.25	+0.10	1	768
09:40:26	32.25	32.30	32.25	+0.10	1	767
09:39:52	32.25	32.30	32.30	+0.15	2	766
09:39:23	32.25	32.30	32.25	+0.10	1	764
09:38:56	32.25	32.30	32.25	+0.10	2	763
09:38:05	32.25	32.30	32.25	+0.10	1	761
09:37:54	32.25	32.30	32.30	+0.15	1	760
09:36:48	32.25	32.35	32.25	+0.10	1	759
09:35:30	32.25	32.35	32.25	+0.10	1	758
09:35:18	32.25	32.30	32.30	+0.15	1	757
09:35:18	32.25	32.30	32.30	+0.15	22	756
09:35:18	32.25	32.30	32.30	+0.15	5	734
09:35:15	32.20	32.25	32.25	+0.10	2	729
09:34:57	32.20	32.25	32.25	+0.10	1	727
09:34:57	32.20	32.25	32.25	+0.10	14	726
09:34:57	32.20	32.25	32.25	+0.10	1	712
09:34:57	32.20	32.25	32.25	+0.10	1	711
09:34:57	32.25	32.30	32.25	+0.10	35	710
09:34:28	32.25	32.30	32.25	+0.10	1	675
09:34:12	32.25	32.30	32.25	+0.10	1	674
09:34:04	32.25	32.30	32.25	+0.10	1	673
09:33:47	32.25	32.30	32.25	+0.10	1	672
09:33:36	32.25	32.30	32.25	+0.10	15	671
09:33:22	32.25	32.30	32.25	+0.10	1	656
09:32:56	32.25	32.30	32.25	+0.10	1	655
09:32:18	32.25	32.30	32.30	+0.15	1	654
09:32:11	32.25	32.30	32.30	+0.15	8	653
09:31:59	32.25	32.30	32.25	+0.10	1	645
09:31:58	32.25	32.30	32.25	+0.10	1	644
09:31:38	32.25	32.30	32.25	+0.10	1	643
09:31:35	32.25	32.30	32.25	+0.10	1	642
09:31:34	32.25	32.30	32.30	+0.15	1	641
09:30:20	32.25	32.30	32.30	+0.15	1	640
09:30:20	32.25	32.30	32.25	+0.10	1	639
09:30:05	32.25	32.30	32.30	+0.15	1	638
09:30:00	32.25	32.30	32.30	+0.15	1	637
09:29:46	32.25	32.30	32.30	+0.15	3	636
09:29:24	32.25	32.30	32.25	+0.10	1	633
09:29:03	32.25	32.30	32.25	+0.10	1	632
09:29:03	32.25	32.30	32.25	+0.10	1	631
09:28:43	32.25	32.30	32.25	+0.10	1	630
09:28:28	32.25	32.30	32.25	+0.10	1	629
09:28:17	32.25	32.30	32.25	+0.10	1	628
09:27:55	32.25	32.30	32.30	+0.15	1	627
09:27:54	32.30	32.35	32.30	+0.15	40	626
09:27:45	32.30	32.35	32.30	+0.15	1	586
09:27:28	32.30	32.35	32.30	+0.15	1	585
09:27:13	32.30	32.35	32.30	+0.15	1	584
09:26:54	32.30	32.35	32.30	+0.15	1	583
09:26:43	32.30	32.35	32.30	+0.15	1	582
09:26:27	32.30	32.35	32.30	+0.15	1	581
09:26:23	32.30	32.35	32.30	+0.15	1	580
09:25:53	32.30	32.35	32.30	+0.15	1	579
09:25:28	32.30	32.35	32.30	+0.15	1	578
09:25:10	32.30	32.35	32.30	+0.15	1	577
09:25:09	32.30	32.35	32.30	+0.15	1	576
09:24:55	32.30	32.35	32.30	+0.15	1	575
09:24:43	32.30	32.35	32.30	+0.15	1	574
09:24:42	32.30	32.35	32.30	+0.15	1	573
09:23:52	32.30	32.40	32.30	+0.15	1	572
09:23:46	32.35	32.40	32.35	+0.20	1	571
09:23:25	32.35	32.40	32.35	+0.20	1	570
09:23:03	32.35	32.40	32.35	+0.20	2	569
09:22:57	32.35	32.40	32.35	+0.20	1	567
09:22:43	32.35	32.40	32.35	+0.20	1	566
09:22:35	32.35	32.40	32.35	+0.20	1	565
09:22:34	32.35	32.40	32.35	+0.20	1	564
09:22:18	32.35	32.40	32.40	+0.25	1	563
09:22:17	32.35	32.40	32.35	+0.20	1	562
09:21:55	32.30	32.35	32.35	+0.20	1	561
09:21:54	32.30	32.35	32.35	+0.20	2	560
09:21:54	32.30	32.40	32.30	+0.15	1	558
09:21:54	32.30	32.35	32.35	+0.20	10	557
09:21:54	32.35	32.40	32.35	+0.20	28	547
09:21:50	32.35	32.40	32.35	+0.20	1	519
09:21:28	32.35	32.40	32.35	+0.20	1	518
09:21:18	32.35	32.40	32.35	+0.20	1	517
09:20:42	32.35	32.40	32.35	+0.20	1	516
09:20:00	32.35	32.40	32.35	+0.20	1	515
09:19:52	32.35	32.40	32.40	+0.25	2	514
09:19:28	32.35	32.40	32.35	+0.20	2	512
09:19:02	32.35	32.40	32.35	+0.20	3	510
09:18:58	32.35	32.40	32.35	+0.20	10	507
09:18:47	32.35	32.40	32.35	+0.20	1	497
09:18:22	32.35	32.45	32.35	+0.20	15	496
09:18:05	32.35	32.40	32.40	+0.25	1	481
09:17:57	32.35	32.40	32.40	+0.25	5	480
09:17:53	32.35	32.40	32.40	+0.25	7	475
09:17:53	32.35	32.40	32.40	+0.25	5	468
09:17:41	32.35	32.40	32.40	+0.25	1	463
09:17:40	32.35	32.40	32.40	+0.25	10	462
09:17:22	32.35	32.40	32.40	+0.25	1	452
09:16:40	32.35	32.40	32.40	+0.25	1	451
09:16:16	32.30	32.35	32.35	+0.20	6	450
09:16:08	32.35	32.40	32.35	+0.20	4	444
09:15:49	32.30	32.35	32.35	+0.20	4	440
09:15:49	32.30	32.35	32.35	+0.20	11	436
09:15:43	32.30	32.35	32.35	+0.20	3	425
09:15:42	32.30	32.35	32.30	+0.15	1	422
09:15:42	32.30	32.35	32.35	+0.20	2	421
09:15:18	32.30	32.35	32.30	+0.15	1	419
09:15:08	32.30	32.35	32.30	+0.15	1	418
09:14:02	32.25	32.35	32.35	+0.20	3	417
09:13:15	32.30	32.35	32.30	+0.15	1	414
09:12:30	32.30	32.35	32.30	+0.15	1	413
09:11:59	32.25	32.30	32.30	+0.15	2	412
09:11:59	32.25	32.30	32.30	+0.15	4	410
09:11:51	32.25	32.30	32.25	+0.10	10	406
09:11:48	32.25	32.30	32.30	+0.15	2	396
09:11:48	32.25	32.30	32.30	+0.15	4	394
09:11:48	32.25	32.30	32.30	+0.15	6	390
09:11:48	32.25	32.30	32.30	+0.15	10	384
09:11:30	32.25	32.30	32.25	+0.10	1	374
09:11:30	32.20	32.25	32.25	+0.10	38	373
09:11:10	32.20	32.25	32.25	+0.10	4	335
09:11:00	32.25	32.30	32.25	+0.10	26	331
09:10:53	32.25	32.30	32.25	+0.10	1	305
09:10:41	32.25	32.30	32.25	+0.10	1	304
09:10:26	32.25	32.30	32.25	+0.10	20	303
09:10:20	32.25	32.30	32.30	+0.15	2	283
09:10:16	32.25	32.30	32.30	+0.15	1	281
09:09:40	32.25	32.30	32.30	+0.15	1	280
09:09:39	32.25	32.30	32.30	+0.15	3	279
09:09:39	32.25	32.30	32.30	+0.15	1	276
09:09:32	32.25	32.35	32.25	+0.10	1	275
09:09:22	32.25	32.35	32.25	+0.10	1	274
09:09:21	32.25	32.35	32.25	+0.10	5	273
09:09:21	32.25	32.30	32.30	+0.15	1	268
09:09:21	32.30	32.35	32.30	+0.15	28	267
09:09:21	32.30	32.35	32.30	+0.15	2	239
09:08:01	32.30	32.35	32.30	+0.15	1	237
09:07:53	32.30	32.35	32.35	+0.20	1	236
09:07:42	32.30	32.35	32.30	+0.15	1	235
09:07:15	32.25	32.30	32.30	+0.15	1	234
09:06:59	32.25	32.30	32.30	+0.15	1	233
09:06:58	32.25	32.30	32.30	+0.15	1	232
09:06:58	32.25	32.30	32.30	+0.15	2	231
09:06:51	32.25	32.30	32.25	+0.10	3	229
09:06:51	32.25	32.30	32.30	+0.15	3	226
09:06:50	32.25	32.30	32.30	+0.15	41	223
09:06:38	32.25	32.30	32.25	+0.10	1	182
09:06:27	32.25	32.30	32.25	+0.10	1	181
09:05:06	32.25	32.30	32.25	+0.10	1	180
09:04:53	32.25	32.30	32.25	+0.10	1	179
09:04:42	32.25	32.30	32.25	+0.10	1	178
09:04:27	32.25	32.30	32.25	+0.10	2	177
09:04:06	32.25	32.30	32.30	+0.15	1	175
09:03:52	32.30	32.35	32.30	+0.15	5	174
09:03:52	32.30	32.35	32.30	+0.15	2	169
09:03:52	32.30	32.35	32.30	+0.15	8	167
09:03:48	32.30	32.35	32.30	+0.15	1	159
09:03:30	32.30	32.35	32.30	+0.15	1	158
09:03:29	32.30	32.35	32.30	+0.15	2	157
09:03:20	32.30	32.35	32.30	+0.15	1	155
09:03:05	32.30	32.35	32.30	+0.15	1	154
09:02:49	32.30	32.35	32.30	+0.15	1	153
09:02:49	32.30	32.35	32.30	+0.15	1	152
09:02:49	32.25	32.30	32.30	+0.15	6	151
09:02:35	32.30	32.35	32.30	+0.15	1	145
09:02:35	32.30	32.35	32.30	+0.15	9	144
09:02:35	32.30	32.35	32.30	+0.15	1	135
09:02:21	32.30	32.35	32.30	+0.15	1	134
09:02:10	32.30	32.35	32.35	+0.20	5	133
09:02:02	32.30	32.35	32.30	+0.15	7	128
09:01:48	32.35	32.40	32.35	+0.20	2	121
09:01:48	32.35	32.40	32.35	+0.20	3	119
09:01:43	32.35	32.40	32.35	+0.20	1	116
09:01:33	32.35	32.40	32.35	+0.20	3	115
09:00:34	32.40	32.45	32.40	+0.25	7	112
09:00:30	32.40	32.45	32.40	+0.25	1	105
09:00:18	32.40	32.45	32.45	+0.30	1	104
09:00:18	32.40	32.45	32.40	+0.25	1	103
09:00:18	--	--	32.40	+0.25	102	102

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 3290點虛擬點數卡

MyCard 5000點虛擬點數卡

青森農協青連希望蘋果汁 (1Lx6入)

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

DJI AVATA 2 暢飛套裝(三電池版)

大潤發5000元即享券(餘額型)

MyCard 2000點虛擬點數卡

PChome 購物儲值30, 000元

PChome 購物儲值3, 000元

【享樂券】統一超商100元虛擬商品卡_電子憑證

PChome 購物儲值6, 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100, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

金管會首季開罰6578萬元年增逾2...

仁新子公司Belite獲國際生技基...

我的自選股

即時重大訊息

‧【台股盤中】電子股強漲台股盤...
‧台積電ADR25日上漲3.61美元漲幅...
‧金管會：今年以來台股價量齊揚 ...

加密貨幣

比特幣BTC	64438.73	161.83	0.25%
以太幣ETH	3150.96	11.15	0.36%
瑞波幣XRP	0.528648	0.00	0.24%
比特幣現金BCH	475.86	-3.16	-0.66%
萊特幣LTC	84.96	1.80	2.16%
卡達幣ADA	0.473506	0.00	-0.30%
波場幣TRX	0.117201	0.00	3.51%
恆星幣XLM	0.113528	0.00	-0.82%

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。