最新[公告] 仲恩生醫:本公司授權合作夥伴公告 -本公司新藥產品Stemchymal正式獲得「再生醫療等製品製造販賣業許可(MAH)」。熱門[公告] 仁新*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：115年8月5日至115年11月4日。

更新報價

遠東新 (1402) 紡織纖維上市遠東集團

28.15 ▲+0.25 +0.90% 1.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	4,826	28.10	8	28.15	74	27.80	28.20	27.80	27.90

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	28.10	28.15	28.15	+0.25	13	4826
13:30:00	28.05	28.10	28.15	+0.25	638	4813
13:24:53	28.05	28.10	28.05	+0.15	4	4175
13:24:52	28.05	28.10	28.05	+0.15	1	4171
13:24:51	28.05	28.10	28.10	+0.20	1	4170
13:24:49	28.05	28.10	28.05	+0.15	2	4169
13:24:44	28.05	28.10	28.05	+0.15	3	4167
13:24:38	28.05	28.10	28.10	+0.20	1	4164
13:24:28	28.05	28.10	28.05	+0.15	1	4163
13:24:28	28.05	28.10	28.10	+0.20	6	4162
13:24:27	28.05	28.10	28.10	+0.20	1	4156
13:24:26	28.05	28.10	28.05	+0.15	2	4155
13:24:25	28.05	28.10	28.10	+0.20	1	4153
13:24:21	28.05	28.10	28.05	+0.15	2	4152
13:24:16	28.05	28.10	28.05	+0.15	1	4150
13:24:15	28.05	28.10	28.10	+0.20	1	4149
13:24:08	28.05	28.10	28.05	+0.15	2	4148
13:24:05	28.05	28.10	28.10	+0.20	1	4146
13:24:05	28.05	28.10	28.05	+0.15	1	4145
13:24:04	28.05	28.10	28.05	+0.15	2	4144
13:24:02	28.05	28.10	28.10	+0.20	2	4142
13:24:02	28.05	28.10	28.05	+0.15	1	4140
13:24:00	28.05	28.10	28.05	+0.15	3	4139
13:24:00	28.05	28.10	28.10	+0.20	2	4136
13:23:58	28.05	28.10	28.10	+0.20	1	4134
13:23:57	28.05	28.10	28.10	+0.20	1	4133
13:23:36	28.05	28.10	28.10	+0.20	1	4132
13:23:31	28.05	28.10	28.10	+0.20	1	4131
13:23:24	28.05	28.10	28.10	+0.20	3	4130
13:23:17	28.05	28.10	28.10	+0.20	1	4127
13:23:17	28.05	28.10	28.10	+0.20	2	4126
13:23:10	28.05	28.10	28.10	+0.20	1	4124
13:23:07	28.05	28.10	28.05	+0.15	2	4123
13:22:49	28.05	28.10	28.10	+0.20	1	4121
13:22:47	28.05	28.10	28.10	+0.20	1	4120
13:22:43	28.05	28.10	28.10	+0.20	2	4119
13:22:32	28.05	28.10	28.10	+0.20	1	4117
13:22:31	28.05	28.15	28.15	+0.25	2	4116
13:22:28	28.05	28.10	28.10	+0.20	2	4114
13:22:23	28.05	28.10	28.10	+0.20	1	4112
13:22:16	28.05	28.15	28.15	+0.25	1	4111
13:22:16	28.05	28.10	28.10	+0.20	3	4110
13:22:12	28.05	28.10	28.10	+0.20	3	4107
13:22:10	28.05	28.10	28.10	+0.20	1	4104
13:21:55	28.05	28.10	28.10	+0.20	1	4103
13:21:54	28.05	28.10	28.10	+0.20	1	4102
13:21:52	28.05	28.10	28.10	+0.20	2	4101
13:21:29	28.05	28.10	28.10	+0.20	1	4099
13:20:58	28.05	28.10	28.10	+0.20	1	4098
13:20:58	28.05	28.10	28.10	+0.20	2	4097
13:20:58	28.05	28.10	28.10	+0.20	1	4095
13:20:58	28.05	28.10	28.10	+0.20	3	4094
13:20:58	28.05	28.10	28.10	+0.20	2	4091
13:20:25	28.05	28.10	28.10	+0.20	2	4089
13:20:18	28.05	28.10	28.10	+0.20	2	4087
13:20:15	28.05	28.10	28.10	+0.20	1	4085
13:20:14	28.05	28.10	28.10	+0.20	2	4084
13:20:04	28.05	28.10	28.10	+0.20	1	4082
13:20:03	28.05	28.10	28.10	+0.20	1	4081
13:19:44	28.05	28.10	28.10	+0.20	3	4080
13:19:35	28.05	28.10	28.10	+0.20	1	4077
13:19:23	28.05	28.10	28.10	+0.20	3	4076
13:19:22	28.05	28.10	28.10	+0.20	16	4073
13:19:18	28.05	28.10	28.05	+0.15	1	4057
13:19:09	28.05	28.10	28.10	+0.20	2	4056
13:18:58	28.05	28.10	28.10	+0.20	1	4054
13:18:48	28.05	28.10	28.10	+0.20	2	4053
13:18:46	28.05	28.10	28.10	+0.20	9	4051
13:18:45	28.05	28.10	28.10	+0.20	2	4042
13:18:30	28.05	28.10	28.10	+0.20	3	4040
13:18:08	28.05	28.10	28.10	+0.20	2	4037
13:17:58	28.05	28.10	28.10	+0.20	1	4035
13:17:25	28.05	28.10	28.10	+0.20	1	4034
13:17:24	28.05	28.10	28.10	+0.20	4	4033
13:17:14	28.05	28.10	28.10	+0.20	3	4029
13:16:49	28.05	28.10	28.10	+0.20	1	4026
13:16:48	28.05	28.10	28.10	+0.20	1	4025
13:16:34	28.05	28.10	28.05	+0.15	1	4024
13:16:17	28.05	28.10	28.05	+0.15	1	4023
13:16:16	28.05	28.10	28.10	+0.20	1	4022
13:15:06	28.05	28.10	28.10	+0.20	1	4021
13:15:06	28.05	28.10	28.05	+0.15	5	4020
13:15:01	28.05	28.10	28.10	+0.20	2	4015
13:14:50	28.05	28.10	28.10	+0.20	1	4013
13:14:48	28.05	28.10	28.10	+0.20	8	4012
13:14:46	28.05	28.10	28.05	+0.15	61	4004
13:14:21	28.05	28.10	28.10	+0.20	1	3943
13:14:18	28.05	28.10	28.10	+0.20	3	3942
13:14:18	28.05	28.10	28.10	+0.20	2	3939
13:14:11	28.05	28.10	28.10	+0.20	1	3937
13:13:37	28.05	28.10	28.10	+0.20	1	3936
13:13:35	28.05	28.10	28.10	+0.20	2	3935
13:13:34	28.05	28.10	28.10	+0.20	1	3933
13:13:27	28.05	28.10	28.05	+0.15	1	3932
13:13:19	28.05	28.10	28.10	+0.20	2	3931
13:13:00	28.05	28.10	28.10	+0.20	1	3929
13:12:59	28.05	28.10	28.10	+0.20	3	3928
13:12:59	28.05	28.10	28.05	+0.15	1	3925
13:12:59	28.05	28.10	28.10	+0.20	1	3924
13:12:51	28.05	28.10	28.10	+0.20	2	3923
13:12:36	28.05	28.10	28.10	+0.20	3	3921
13:12:29	28.05	28.10	28.10	+0.20	1	3918
13:12:13	28.05	28.10	28.10	+0.20	1	3917
13:12:12	28.05	28.10	28.05	+0.15	5	3916
13:12:09	28.05	28.10	28.10	+0.20	2	3911
13:12:08	28.05	28.10	28.10	+0.20	2	3909
13:12:08	28.05	28.10	28.10	+0.20	9	3907
13:11:46	28.05	28.10	28.10	+0.20	1	3898
13:11:44	28.05	28.10	28.10	+0.20	3	3897
13:11:25	28.05	28.10	28.10	+0.20	2	3894
13:11:25	28.05	28.10	28.10	+0.20	2	3892
13:11:25	28.05	28.10	28.10	+0.20	2	3890
13:11:25	28.10	28.15	28.10	+0.20	1	3888
13:11:24	28.10	28.15	28.10	+0.20	2	3887
13:11:24	28.05	28.10	28.10	+0.20	4	3885
13:11:19	28.05	28.15	28.15	+0.25	1	3881
13:10:42	28.05	28.15	28.15	+0.25	2	3880
13:10:33	28.05	28.15	28.15	+0.25	1	3878
13:10:31	28.10	28.15	28.10	+0.20	2	3877
13:10:31	28.10	28.15	28.10	+0.20	3	3875
13:10:31	28.10	28.15	28.10	+0.20	1	3872
13:10:31	28.05	28.10	28.10	+0.20	1	3871
13:10:30	28.05	28.15	28.15	+0.25	1	3870
13:10:30	28.05	28.15	28.15	+0.25	1	3869
13:10:26	28.05	28.15	28.15	+0.25	3	3868
13:10:16	28.05	28.15	28.05	+0.15	5	3865
13:10:00	28.05	28.15	28.15	+0.25	1	3860
13:09:59	28.05	28.15	28.15	+0.25	2	3859
13:09:51	28.10	28.15	28.10	+0.20	1	3857
13:09:51	28.10	28.15	28.10	+0.20	1	3856
13:09:47	28.05	28.15	28.15	+0.25	1	3855
13:09:19	28.05	28.15	28.15	+0.25	1	3854
13:09:18	28.05	28.10	28.10	+0.20	5	3853
13:09:16	28.05	28.15	28.15	+0.25	2	3848
13:09:03	28.05	28.15	28.15	+0.25	1	3846
13:08:55	28.05	28.15	28.05	+0.15	1	3845
13:08:33	28.05	28.15	28.15	+0.25	2	3844
13:08:25	28.05	28.15	28.15	+0.25	2	3842
13:08:22	28.05	28.15	28.15	+0.25	1	3840
13:07:55	28.10	28.15	28.10	+0.20	1	3839
13:07:50	28.05	28.15	28.15	+0.25	2	3838
13:07:44	28.05	28.10	28.10	+0.20	2	3836
13:07:36	28.05	28.15	28.05	+0.15	1	3834
13:07:17	28.10	28.15	28.10	+0.20	1	3833
13:07:07	28.05	28.15	28.15	+0.25	2	3832
13:06:57	28.05	28.10	28.10	+0.20	1	3830
13:06:55	28.05	28.10	28.10	+0.20	2	3829
13:06:54	28.05	28.10	28.10	+0.20	3	3827
13:06:54	28.05	28.10	28.10	+0.20	15	3824
13:06:39	28.05	28.10	28.10	+0.20	2	3809
13:06:24	28.05	28.15	28.15	+0.25	2	3807
13:05:41	28.05	28.15	28.15	+0.25	2	3805
13:05:30	28.05	28.15	28.05	+0.15	1	3803
13:05:22	28.05	28.15	28.15	+0.25	2	3802
13:05:21	28.05	28.15	28.05	+0.15	5	3800
13:04:58	28.05	28.15	28.15	+0.25	2	3795
13:04:15	28.05	28.15	28.15	+0.25	2	3793
13:03:55	28.10	28.15	28.10	+0.20	2	3791
13:03:43	28.10	28.15	28.10	+0.20	1	3789
13:03:39	28.05	28.15	28.15	+0.25	2	3788
13:03:38	28.05	28.10	28.10	+0.20	1	3786
13:03:37	28.05	28.10	28.10	+0.20	1	3785
13:03:37	28.05	28.10	28.10	+0.20	4	3784
13:03:32	28.05	28.15	28.15	+0.25	2	3780
13:02:49	28.05	28.15	28.15	+0.25	2	3778
13:02:36	28.05	28.15	28.05	+0.15	1	3776
13:02:32	28.05	28.15	28.05	+0.15	1	3775
13:02:06	28.05	28.15	28.15	+0.25	2	3774
13:01:58	28.05	28.10	28.10	+0.20	1	3772
13:01:23	28.05	28.15	28.15	+0.25	2	3771
13:00:40	28.05	28.15	28.15	+0.25	2	3769
13:00:32	28.05	28.15	28.15	+0.25	2	3767
13:00:31	28.05	28.10	28.10	+0.20	2	3765
13:00:29	28.05	28.15	28.05	+0.15	1	3763
13:00:29	28.05	28.10	28.10	+0.20	2	3762
13:00:27	28.05	28.10	28.10	+0.20	1	3760
13:00:26	28.05	28.15	28.05	+0.15	5	3759
13:00:00	28.05	28.15	28.05	+0.15	1	3754
12:59:57	28.05	28.15	28.15	+0.25	2	3753
12:59:26	28.05	28.15	28.15	+0.25	2	3751
12:59:24	28.05	28.10	28.10	+0.20	1	3749
12:59:14	28.05	28.15	28.15	+0.25	2	3748
12:59:11	28.05	28.10	28.10	+0.20	1	3746
12:58:31	28.05	28.15	28.15	+0.25	2	3745
12:58:30	28.05	28.15	28.15	+0.25	1	3743
12:57:56	28.05	28.10	28.10	+0.20	1	3742
12:57:54	28.05	28.10	28.10	+0.20	3	3741
12:57:48	28.05	28.15	28.15	+0.25	2	3738
12:57:27	28.05	28.10	28.10	+0.20	1	3736
12:57:21	28.05	28.15	28.15	+0.25	2	3735
12:57:21	28.10	28.15	28.10	+0.20	6	3733
12:57:05	28.10	28.15	28.15	+0.25	2	3727
12:57:02	28.10	28.15	28.10	+0.20	5	3725
12:57:00	28.10	28.15	28.10	+0.20	1	3720
12:56:54	28.10	28.15	28.15	+0.25	6	3719
12:56:52	28.10	28.15	28.10	+0.20	1	3713
12:56:52	28.05	28.10	28.10	+0.20	40	3712
12:56:22	28.05	28.15	28.15	+0.25	2	3672
12:55:39	28.05	28.15	28.15	+0.25	2	3670
12:55:33	28.05	28.15	28.15	+0.25	2	3668
12:55:32	28.05	28.15	28.05	+0.15	5	3666
12:55:17	28.10	28.15	28.10	+0.20	4	3661
12:55:00	28.10	28.15	28.10	+0.20	1	3657
12:54:56	28.10	28.15	28.15	+0.25	2	3656
12:54:56	28.10	28.15	28.15	+0.25	2	3654
12:54:54	28.05	28.10	28.10	+0.20	10	3652
12:54:36	28.05	28.10	28.10	+0.20	1	3642
12:54:13	28.05	28.15	28.15	+0.25	2	3641
12:54:03	28.05	28.15	28.15	+0.25	3	3639
12:54:03	28.05	28.10	28.10	+0.20	14	3636
12:54:01	28.05	28.10	28.10	+0.20	1	3622
12:54:01	28.10	28.15	28.10	+0.20	77	3621
12:53:31	28.10	28.15	28.15	+0.25	2	3544
12:52:48	28.10	28.15	28.15	+0.25	2	3542
12:52:05	28.10	28.15	28.15	+0.25	2	3540
12:51:26	28.10	28.15	28.10	+0.20	1	3538
12:51:22	28.10	28.15	28.15	+0.25	2	3537
12:50:39	28.10	28.15	28.15	+0.25	2	3535
12:50:36	28.10	28.15	28.10	+0.20	5	3533
12:49:56	28.10	28.15	28.15	+0.25	2	3528
12:49:13	28.10	28.15	28.15	+0.25	2	3526
12:48:30	28.10	28.15	28.15	+0.25	2	3524
12:48:14	28.10	28.15	28.10	+0.20	17	3522
12:47:56	28.10	28.15	28.10	+0.20	1	3505
12:47:47	28.10	28.15	28.15	+0.25	2	3504
12:47:29	28.10	28.15	28.15	+0.25	3	3502
12:47:07	28.10	28.15	28.15	+0.25	2	3499
12:47:04	28.10	28.15	28.15	+0.25	2	3497
12:46:31	28.10	28.15	28.15	+0.25	1	3495
12:46:21	28.10	28.15	28.15	+0.25	2	3494
12:46:05	28.10	28.15	28.15	+0.25	2	3492
12:46:04	28.10	28.15	28.15	+0.25	1	3490
12:45:52	28.10	28.15	28.10	+0.20	1	3489
12:45:42	28.10	28.15	28.10	+0.20	5	3488
12:45:38	28.10	28.15	28.15	+0.25	2	3483
12:45:01	28.10	28.15	28.15	+0.25	4	3481
12:44:58	28.10	28.15	28.10	+0.20	34	3477
12:44:56	28.10	28.15	28.15	+0.25	2	3443
12:44:55	28.10	28.15	28.15	+0.25	2	3441
12:44:36	28.10	28.15	28.15	+0.25	1	3439
12:44:12	28.10	28.15	28.15	+0.25	2	3438
12:43:46	28.10	28.15	28.15	+0.25	3	3436
12:43:29	28.10	28.15	28.15	+0.25	2	3433
12:42:57	28.10	28.15	28.15	+0.25	1	3431
12:42:46	28.10	28.15	28.15	+0.25	2	3430
12:42:03	28.10	28.15	28.15	+0.25	2	3428
12:41:22	28.10	28.15	28.15	+0.25	2	3426
12:41:20	28.10	28.15	28.15	+0.25	2	3424
12:40:46	28.10	28.15	28.10	+0.20	5	3422
12:40:37	28.10	28.15	28.15	+0.25	2	3417
12:40:20	28.10	28.15	28.10	+0.20	1	3415
12:40:07	28.10	28.15	28.15	+0.25	3	3414
12:39:55	28.10	28.15	28.15	+0.25	2	3411
12:39:54	28.10	28.15	28.15	+0.25	1	3409
12:39:54	28.10	28.15	28.15	+0.25	2	3408
12:39:32	28.10	28.15	28.15	+0.25	1	3406
12:39:11	28.10	28.15	28.15	+0.25	2	3405
12:38:56	28.10	28.15	28.10	+0.20	5	3403
12:38:28	28.10	28.15	28.15	+0.25	2	3398
12:37:44	28.10	28.15	28.15	+0.25	2	3396
12:37:01	28.10	28.15	28.15	+0.25	2	3394
12:36:52	28.10	28.15	28.15	+0.25	2	3392
12:36:48	28.10	28.15	28.15	+0.25	1	3390
12:36:30	28.10	28.15	28.15	+0.25	3	3389
12:36:18	28.10	28.15	28.15	+0.25	2	3386
12:35:53	28.10	28.15	28.10	+0.20	5	3384
12:35:35	28.10	28.15	28.15	+0.25	2	3379
12:34:55	28.10	28.15	28.15	+0.25	2	3377
12:34:52	28.10	28.15	28.15	+0.25	2	3375
12:34:09	28.10	28.15	28.15	+0.25	2	3373
12:33:39	28.10	28.15	28.15	+0.25	1	3371
12:33:26	28.10	28.15	28.15	+0.25	2	3370
12:33:00	28.10	28.15	28.10	+0.20	1	3368
12:32:53	28.10	28.15	28.15	+0.25	3	3367
12:32:43	28.10	28.15	28.15	+0.25	2	3364
12:32:00	28.10	28.15	28.15	+0.25	2	3362
12:31:37	28.10	28.15	28.15	+0.25	1	3360
12:31:18	28.10	28.15	28.15	+0.25	2	3359
12:31:17	28.10	28.15	28.15	+0.25	2	3357
12:30:57	28.10	28.15	28.10	+0.20	5	3355
12:30:54	28.10	28.15	28.10	+0.20	3	3350
12:30:34	28.10	28.15	28.15	+0.25	2	3347
12:30:31	28.10	28.15	28.15	+0.25	1	3345
12:30:02	28.10	28.15	28.10	+0.20	1	3344
12:29:55	28.10	28.15	28.15	+0.25	2	3343
12:29:53	28.10	28.15	28.10	+0.20	1	3341
12:29:51	28.10	28.15	28.15	+0.25	2	3340
12:29:15	28.10	28.15	28.15	+0.25	3	3338
12:29:08	28.10	28.15	28.15	+0.25	2	3335
12:28:47	28.10	28.15	28.15	+0.25	7	3333
12:28:25	28.10	28.15	28.15	+0.25	2	3326
12:28:25	28.10	28.15	28.15	+0.25	2	3324
12:27:42	28.10	28.15	28.15	+0.25	2	3322
12:27:30	28.10	28.15	28.15	+0.25	1	3320
12:26:59	28.10	28.15	28.15	+0.25	2	3319
12:26:16	28.10	28.15	28.15	+0.25	2	3317
12:26:01	28.10	28.15	28.10	+0.20	5	3315
12:25:48	28.10	28.15	28.15	+0.25	1	3310
12:25:34	28.10	28.15	28.15	+0.25	2	3309
12:25:33	28.10	28.15	28.15	+0.25	3	3307
12:25:33	28.10	28.15	28.15	+0.25	2	3304
12:24:50	28.10	28.15	28.15	+0.25	2	3302
12:24:26	28.10	28.15	28.15	+0.25	1	3300
12:24:24	28.10	28.15	28.15	+0.25	1	3299
12:24:07	28.10	28.15	28.15	+0.25	2	3298
12:23:36	28.10	28.15	28.15	+0.25	2	3296
12:23:24	28.10	28.15	28.15	+0.25	2	3294
12:22:45	28.10	28.15	28.15	+0.25	2	3292
12:22:41	28.10	28.15	28.15	+0.25	2	3290
12:22:00	28.10	28.15	28.15	+0.25	3	3288
12:21:58	28.10	28.15	28.15	+0.25	2	3285
12:21:32	28.10	28.15	28.15	+0.25	1	3283
12:21:17	28.10	28.15	28.15	+0.25	1	3282
12:21:15	28.10	28.15	28.15	+0.25	2	3281
12:21:10	28.10	28.15	28.15	+0.25	2	3279
12:21:07	28.10	28.15	28.10	+0.20	5	3277
12:21:02	28.10	28.15	28.15	+0.25	1	3272
12:20:32	28.10	28.15	28.15	+0.25	2	3271
12:19:49	28.10	28.15	28.15	+0.25	2	3269
12:19:06	28.10	28.15	28.15	+0.25	2	3267
12:18:23	28.10	28.15	28.15	+0.25	2	3265
12:18:20	28.10	28.15	28.15	+0.25	3	3263
12:18:17	28.10	28.15	28.15	+0.25	2	3260
12:18:17	28.10	28.15	28.15	+0.25	2	3258
12:17:40	28.10	28.15	28.15	+0.25	2	3256
12:16:57	28.10	28.15	28.15	+0.25	2	3254
12:16:14	28.10	28.15	28.15	+0.25	2	3252
12:16:11	28.10	28.15	28.10	+0.20	5	3250
12:15:31	28.10	28.15	28.15	+0.25	2	3245
12:15:07	28.10	28.15	28.15	+0.25	1	3243
12:14:48	28.10	28.15	28.15	+0.25	2	3242
12:14:41	28.10	28.15	28.15	+0.25	3	3240
12:14:26	28.10	28.15	28.10	+0.20	1	3237
12:14:05	28.10	28.15	28.15	+0.25	2	3236
12:13:23	28.10	28.15	28.15	+0.25	2	3234
12:12:58	28.10	28.15	28.10	+0.20	2	3232
12:12:40	28.10	28.15	28.15	+0.25	2	3230
12:12:06	28.10	28.15	28.15	+0.25	1	3228
12:11:57	28.10	28.15	28.15	+0.25	2	3227
12:11:47	28.10	28.15	28.10	+0.20	1	3225
12:11:26	28.10	28.15	28.10	+0.20	1	3224
12:11:16	28.10	28.15	28.10	+0.20	5	3223
12:11:14	28.10	28.15	28.15	+0.25	2	3218
12:10:31	28.10	28.15	28.15	+0.25	2	3216
12:09:48	28.10	28.15	28.15	+0.25	2	3214
12:09:05	28.10	28.15	28.15	+0.25	2	3212
12:09:01	28.10	28.15	28.15	+0.25	1	3210
12:08:22	28.10	28.15	28.15	+0.25	2	3209
12:08:21	28.10	28.15	28.10	+0.20	1	3207
12:07:44	28.10	28.15	28.10	+0.20	1	3206
12:07:38	28.10	28.15	28.15	+0.25	2	3205
12:07:05	28.10	28.15	28.10	+0.20	2	3203
12:06:55	28.10	28.15	28.15	+0.25	2	3201
12:06:22	28.10	28.15	28.10	+0.20	5	3199
12:06:12	28.10	28.15	28.15	+0.25	2	3194
12:06:07	28.10	28.15	28.10	+0.20	2	3192
12:05:59	28.10	28.15	28.15	+0.25	1	3190
12:05:34	28.10	28.15	28.10	+0.20	1	3189
12:05:29	28.10	28.15	28.15	+0.25	2	3188
12:05:00	28.10	28.15	28.15	+0.25	5	3186
12:04:47	28.10	28.15	28.15	+0.25	2	3181
12:04:13	28.10	28.15	28.15	+0.25	2	3179
12:04:09	28.10	28.15	28.15	+0.25	2	3177
12:04:03	28.10	28.15	28.15	+0.25	2	3175
12:03:20	28.10	28.15	28.15	+0.25	2	3173
12:02:57	28.10	28.15	28.15	+0.25	1	3171
12:02:47	28.10	28.15	28.15	+0.25	2	3170
12:02:37	28.10	28.15	28.15	+0.25	2	3168
12:01:54	28.10	28.15	28.15	+0.25	2	3166
12:01:26	28.10	28.15	28.10	+0.20	5	3164
12:01:13	28.10	28.15	28.15	+0.25	2	3159
12:01:11	28.10	28.15	28.15	+0.25	2	3157
12:00:32	28.10	28.15	28.15	+0.25	1	3155
12:00:28	28.10	28.20	28.20	+0.30	2	3154
12:00:23	28.10	28.15	28.15	+0.25	1	3152
12:00:10	28.15	28.20	28.15	+0.25	2	3151
12:00:03	28.15	28.20	28.20	+0.30	2	3149
12:00:02	28.10	28.15	28.15	+0.25	11	3147
11:59:45	28.10	28.15	28.15	+0.25	2	3136
11:59:44	28.10	28.15	28.15	+0.25	1	3134
11:59:44	28.10	28.15	28.15	+0.25	1	3133
11:59:39	28.10	28.20	28.20	+0.30	2	3132
11:59:31	28.10	28.20	28.20	+0.30	2	3130
11:59:30	28.10	28.15	28.15	+0.25	2	3128
11:59:30	28.10	28.15	28.15	+0.25	1	3126
11:59:30	28.10	28.15	28.15	+0.25	2	3125
11:59:29	28.15	28.20	28.15	+0.25	1	3123
11:59:27	28.15	28.20	28.15	+0.25	13	3122
11:59:02	28.15	28.20	28.20	+0.30	2	3109
11:58:53	28.15	28.20	28.15	+0.25	1	3107
11:58:53	28.15	28.20	28.15	+0.25	50	3106
11:58:40	28.15	28.20	28.15	+0.25	1	3056
11:58:21	28.15	28.20	28.15	+0.25	1	3055
11:58:19	28.15	28.20	28.20	+0.30	2	3054
11:58:01	28.15	28.20	28.20	+0.30	2	3052
11:57:57	28.15	28.20	28.15	+0.25	30	3050
11:57:48	28.15	28.20	28.15	+0.25	10	3020
11:57:36	28.15	28.20	28.20	+0.30	2	3010
11:57:36	28.15	28.20	28.20	+0.30	2	3008
11:57:19	28.15	28.20	28.20	+0.30	3	3006
11:56:53	28.15	28.20	28.20	+0.30	2	3003
11:56:43	28.15	28.20	28.20	+0.30	1	3001
11:56:31	28.15	28.20	28.15	+0.25	5	3000
11:56:10	28.15	28.20	28.20	+0.30	2	2995
11:55:35	28.15	28.20	28.20	+0.30	1	2993
11:55:27	28.15	28.20	28.20	+0.30	5	2992
11:55:27	28.15	28.20	28.20	+0.30	2	2987
11:55:25	28.15	28.20	28.20	+0.30	1	2985
11:55:25	28.15	28.20	28.20	+0.30	20	2984
11:55:23	28.15	28.20	28.20	+0.30	1	2964
11:55:09	28.15	28.20	28.20	+0.30	2	2963
11:54:58	28.15	28.20	28.20	+0.30	3	2961
11:54:44	28.15	28.20	28.20	+0.30	2	2958
11:54:13	28.15	28.20	28.20	+0.30	1	2956
11:54:01	28.15	28.20	28.20	+0.30	2	2955
11:53:43	28.15	28.20	28.20	+0.30	8	2953
11:53:42	28.15	28.20	28.20	+0.30	2	2945
11:53:42	28.15	28.20	28.20	+0.30	50	2943
11:53:34	28.15	28.20	28.20	+0.30	2	2893
11:53:32	28.15	28.20	28.20	+0.30	3	2891
11:53:18	28.15	28.20	28.20	+0.30	2	2888
11:52:35	28.15	28.20	28.20	+0.30	2	2886
11:51:56	28.15	28.20	28.20	+0.30	9	2884
11:51:54	28.15	28.20	28.20	+0.30	2	2875
11:51:54	28.15	28.20	28.20	+0.30	8	2873
11:51:54	28.15	28.20	28.20	+0.30	4	2865
11:51:54	28.15	28.20	28.20	+0.30	1	2861
11:51:54	28.15	28.20	28.20	+0.30	3	2860
11:51:54	28.15	28.20	28.20	+0.30	2	2857
11:51:54	28.10	28.15	28.15	+0.25	32	2855
11:51:54	28.10	28.15	28.15	+0.25	1	2823
11:51:54	28.10	28.15	28.15	+0.25	122	2822
11:51:52	28.10	28.15	28.15	+0.25	2	2700
11:51:36	28.10	28.15	28.10	+0.20	5	2698
11:51:12	28.10	28.15	28.15	+0.25	2	2693
11:51:09	28.10	28.15	28.15	+0.25	2	2691
11:50:26	28.10	28.15	28.15	+0.25	2	2689
11:50:24	28.10	28.15	28.15	+0.25	1	2687
11:49:43	28.10	28.15	28.15	+0.25	2	2686
11:49:01	28.10	28.15	28.15	+0.25	2	2684
11:48:18	28.10	28.15	28.15	+0.25	2	2682
11:47:35	28.10	28.15	28.15	+0.25	2	2680
11:47:16	28.10	28.15	28.15	+0.25	2	2678
11:46:53	28.10	28.15	28.15	+0.25	2	2676
11:46:52	28.10	28.15	28.15	+0.25	2	2674
11:46:41	28.10	28.15	28.10	+0.20	5	2672
11:46:31	28.10	28.15	28.15	+0.25	1	2667
11:46:09	28.10	28.15	28.15	+0.25	2	2666
11:45:57	28.10	28.15	28.10	+0.20	1	2664
11:45:26	28.10	28.15	28.15	+0.25	2	2663
11:45:26	28.10	28.15	28.10	+0.20	1	2661
11:44:47	28.10	28.15	28.15	+0.25	2	2660
11:44:43	28.10	28.15	28.15	+0.25	2	2658
11:44:39	28.10	28.15	28.15	+0.25	1	2656
11:44:23	28.10	28.15	28.15	+0.25	2	2655
11:44:00	28.10	28.15	28.15	+0.25	2	2653
11:43:58	28.10	28.15	28.15	+0.25	2	2651
11:43:17	28.10	28.15	28.15	+0.25	2	2649
11:42:34	28.10	28.15	28.15	+0.25	2	2647
11:41:51	28.10	28.15	28.15	+0.25	2	2645
11:41:50	28.10	28.15	28.15	+0.25	5	2643
11:41:48	28.05	28.10	28.10	+0.20	24	2638
11:41:45	28.05	28.10	28.05	+0.15	5	2614
11:41:08	28.05	28.10	28.10	+0.20	2	2609
11:41:03	28.05	28.10	28.10	+0.20	2	2607
11:40:34	28.05	28.15	28.05	+0.15	1	2605
11:40:25	28.05	28.15	28.15	+0.25	2	2604
11:39:44	28.05	28.15	28.15	+0.25	2	2602
11:39:42	28.05	28.15	28.15	+0.25	2	2600
11:38:59	28.05	28.15	28.15	+0.25	2	2598
11:38:47	28.05	28.15	28.15	+0.25	1	2596
11:38:15	28.05	28.15	28.15	+0.25	2	2595
11:38:15	28.05	28.10	28.10	+0.20	1	2593
11:37:46	28.05	28.10	28.10	+0.20	1	2592
11:37:40	28.05	28.10	28.10	+0.20	1	2591
11:37:33	28.05	28.10	28.10	+0.20	2	2590
11:37:22	28.05	28.10	28.10	+0.20	1	2588
11:37:10	28.05	28.10	28.10	+0.20	2	2587
11:37:04	28.05	28.15	28.15	+0.25	2	2585
11:37:04	28.05	28.10	28.10	+0.20	2	2583
11:36:51	28.05	28.15	28.05	+0.15	5	2581
11:36:50	28.05	28.15	28.15	+0.25	2	2576
11:36:46	28.05	28.15	28.15	+0.25	1	2574
11:36:44	28.05	28.10	28.10	+0.20	1	2573
11:36:38	28.05	28.10	28.10	+0.20	1	2572
11:36:37	28.10	28.15	28.10	+0.20	3	2571
11:36:37	28.10	28.15	28.10	+0.20	4	2568
11:36:06	28.10	28.15	28.15	+0.25	2	2564
11:35:59	28.10	28.15	28.10	+0.20	1	2562
11:35:23	28.10	28.15	28.15	+0.25	2	2561
11:34:40	28.10	28.15	28.15	+0.25	2	2559
11:34:40	28.10	28.15	28.10	+0.20	1	2557
11:34:23	28.10	28.15	28.10	+0.20	1	2556
11:33:57	28.10	28.15	28.15	+0.25	2	2555
11:33:57	28.10	28.15	28.10	+0.20	2	2553
11:33:18	28.10	28.15	28.15	+0.25	2	2551
11:33:15	28.10	28.15	28.15	+0.25	2	2549
11:33:03	28.10	28.15	28.10	+0.20	1	2547
11:32:41	28.10	28.15	28.10	+0.20	1	2546
11:32:31	28.10	28.15	28.15	+0.25	2	2545
11:32:24	28.10	28.15	28.10	+0.20	1	2543
11:32:10	28.10	28.15	28.10	+0.20	3	2542
11:32:00	28.05	28.15	28.15	+0.25	8	2539
11:31:59	28.05	28.15	28.15	+0.25	13	2531
11:31:57	28.05	28.15	28.15	+0.25	39	2518
11:31:57	28.10	28.15	28.05	+0.15	1	2479
11:31:57	28.10	28.15	28.10	+0.20	4	2478
11:31:52	28.10	28.15	28.10	+0.20	5	2474
11:31:50	28.10	28.15	28.10	+0.20	1	2469
11:31:49	28.10	28.15	28.15	+0.25	2	2468
11:31:46	28.10	28.15	28.10	+0.20	1	2466
11:31:33	28.10	28.15	28.10	+0.20	1	2465
11:31:23	28.10	28.15	28.10	+0.20	1	2464
11:31:05	28.10	28.15	28.15	+0.25	2	2463
11:30:58	28.10	28.15	28.15	+0.25	15	2461
11:30:58	28.10	28.15	28.15	+0.25	1	2446
11:30:58	28.10	28.15	28.15	+0.25	6	2445
11:30:56	28.10	28.15	28.15	+0.25	2	2439
11:30:56	28.05	28.10	28.10	+0.20	2	2437
11:30:56	28.05	28.10	28.10	+0.20	3	2435
11:30:56	28.05	28.10	28.10	+0.20	1	2432
11:30:56	28.05	28.10	28.10	+0.20	139	2431
11:30:56	28.05	28.10	28.10	+0.20	5	2292
11:30:43	28.05	28.10	28.10	+0.20	2	2287
11:30:22	28.05	28.10	28.10	+0.20	2	2285
11:30:07	28.05	28.10	28.05	+0.15	5	2283
11:29:47	28.00	28.10	28.10	+0.20	1	2278
11:29:43	28.00	28.10	28.10	+0.20	2	2277
11:29:39	28.00	28.10	28.10	+0.20	2	2275
11:28:56	28.00	28.10	28.10	+0.20	2	2273
11:28:43	28.00	28.10	28.10	+0.20	5	2271
11:28:25	28.00	28.10	28.10	+0.20	1	2266
11:28:22	28.00	28.10	28.10	+0.20	4	2265
11:28:22	28.00	28.10	28.10	+0.20	23	2261
11:28:13	28.00	28.10	28.10	+0.20	2	2238
11:27:37	28.00	28.10	28.10	+0.20	2	2236
11:27:31	28.00	28.10	28.10	+0.20	2	2234
11:27:29	28.00	28.10	28.10	+0.20	2	2232
11:27:29	28.05	28.10	28.05	+0.15	10	2230
11:27:07	28.00	28.05	28.05	+0.15	2	2220
11:27:06	28.00	28.05	28.05	+0.15	1	2218
11:27:01	28.00	28.10	28.00	+0.10	5	2217
11:26:47	28.00	28.10	28.10	+0.20	2	2212
11:26:07	28.00	28.10	28.10	+0.20	2	2210
11:26:04	28.00	28.10	28.10	+0.20	2	2208
11:25:21	28.00	28.10	28.10	+0.20	2	2206
11:24:38	28.00	28.10	28.10	+0.20	2	2204
11:24:34	28.00	28.05	28.05	+0.15	2	2202
11:23:55	28.00	28.10	28.10	+0.20	2	2200
11:23:54	28.00	28.05	28.05	+0.15	2	2198
11:23:12	28.00	28.10	28.10	+0.20	2	2196
11:23:06	28.00	28.05	28.05	+0.15	1	2194
11:22:33	28.00	28.05	28.05	+0.15	3	2193
11:22:29	28.00	28.10	28.10	+0.20	2	2190
11:22:06	28.00	28.10	28.00	+0.10	5	2188
11:21:50	28.00	28.05	28.05	+0.15	1	2183
11:21:46	28.00	28.10	28.10	+0.20	2	2182
11:21:21	28.00	28.05	28.05	+0.15	1	2180
11:21:16	28.05	28.10	28.05	+0.15	1	2179
11:21:14	28.00	28.05	28.05	+0.15	1	2178
11:21:03	28.00	28.10	28.10	+0.20	2	2177
11:20:20	28.00	28.10	28.10	+0.20	2	2175
11:19:50	28.00	28.10	28.10	+0.20	4	2173
11:19:50	28.00	28.10	28.00	+0.10	1	2169
11:19:50	28.05	28.10	28.05	+0.15	2	2168
11:19:50	28.05	28.10	28.05	+0.15	5	2166
11:19:50	28.05	28.10	28.05	+0.15	30	2161
11:19:37	28.05	28.10	28.10	+0.20	2	2131
11:18:54	28.05	28.10	28.10	+0.20	2	2129
11:18:48	28.05	28.10	28.05	+0.15	10	2127
11:18:23	28.05	28.10	28.10	+0.20	2	2117
11:18:21	28.05	28.10	28.10	+0.20	2	2115
11:18:11	28.05	28.10	28.10	+0.20	10	2113
11:18:11	28.05	28.10	28.10	+0.20	2	2103
11:18:10	28.05	28.10	28.10	+0.20	10	2101
11:18:09	28.05	28.10	28.05	+0.15	1	2091
11:18:09	28.05	28.10	28.10	+0.20	53	2090
11:18:09	28.05	28.10	28.10	+0.20	9	2037
11:18:09	28.05	28.10	28.10	+0.20	6	2028
11:18:09	28.05	28.10	28.10	+0.20	4	2022
11:18:08	28.00	28.05	28.05	+0.15	153	2018
11:18:08	27.95	28.05	28.05	+0.15	1	1865
11:18:06	27.95	28.05	28.05	+0.15	1	1864
11:17:45	27.95	28.05	28.05	+0.15	1	1863
11:17:43	27.95	28.05	28.05	+0.15	1	1862
11:17:41	27.95	28.05	28.05	+0.15	1	1861
11:17:30	27.95	28.05	28.05	+0.15	2	1860
11:17:28	27.95	28.05	28.05	+0.15	2	1858
11:17:11	28.00	28.05	27.95	+0.05	2	1856
11:17:11	28.00	28.05	28.00	+0.10	3	1854
11:16:57	28.00	28.05	28.00	+0.10	1	1851
11:16:49	28.00	28.05	28.05	+0.15	1	1850
11:16:45	28.00	28.05	28.05	+0.15	2	1849
11:16:02	28.00	28.05	28.05	+0.15	2	1847
11:15:51	28.00	28.05	28.00	+0.10	2	1845
11:15:20	28.00	28.05	28.05	+0.15	2	1843
11:15:19	28.00	28.05	28.00	+0.10	1	1841
11:15:14	28.00	28.05	28.05	+0.15	3	1840
11:14:41	28.00	28.05	28.00	+0.10	2	1837
11:14:38	28.00	28.05	28.05	+0.15	2	1835
11:14:37	28.00	28.05	28.05	+0.15	2	1833
11:14:36	27.95	28.00	28.00	+0.10	13	1831
11:14:36	28.00	28.05	28.00	+0.10	17	1818
11:13:55	28.00	28.05	28.05	+0.15	2	1801
11:13:54	28.00	28.05	28.05	+0.15	2	1799
11:13:51	28.00	28.05	28.00	+0.10	1	1797
11:13:11	28.00	28.05	28.00	+0.10	1	1796
11:13:11	28.00	28.05	28.05	+0.15	2	1795
11:12:28	28.00	28.05	28.05	+0.15	2	1793
11:12:17	28.00	28.05	28.00	+0.10	5	1791
11:12:10	28.00	28.05	28.05	+0.15	2	1786
11:11:45	28.00	28.05	28.05	+0.15	2	1784
11:11:45	28.00	28.05	28.05	+0.15	2	1782
11:11:18	27.95	28.00	28.00	+0.10	10	1780
11:11:18	27.95	28.00	28.00	+0.10	1	1770
11:11:13	27.95	28.00	28.00	+0.10	2	1769
11:11:06	27.95	28.05	28.05	+0.15	2	1767
11:11:02	27.95	28.05	28.05	+0.15	2	1765
11:10:19	27.95	28.05	28.05	+0.15	2	1763
11:09:55	27.95	28.00	28.00	+0.10	2	1761
11:09:36	27.95	28.05	28.05	+0.15	1	1759
11:09:36	27.95	28.05	28.05	+0.15	2	1758
11:09:22	27.95	28.05	27.95	+0.05	1	1756
11:09:21	27.95	28.00	28.00	+0.10	2	1755
11:09:15	27.95	28.00	28.00	+0.10	1	1753
11:09:09	27.95	28.05	28.05	+0.15	2	1752
11:08:53	27.95	28.05	28.05	+0.15	2	1750
11:08:10	27.95	28.05	28.05	+0.15	2	1748
11:08:05	27.95	28.00	28.00	+0.10	2	1746
11:07:42	27.95	28.00	28.00	+0.10	2	1744
11:07:27	27.95	28.05	28.05	+0.15	2	1742
11:07:21	27.95	28.05	27.95	+0.05	5	1740
11:07:17	27.95	28.05	27.95	+0.05	4	1735
11:06:47	27.95	28.00	28.00	+0.10	1	1731
11:06:43	27.95	28.05	28.05	+0.15	2	1730
11:06:06	27.95	28.05	28.05	+0.15	1	1728
11:06:01	27.95	28.05	28.05	+0.15	2	1727
11:05:19	27.95	28.00	28.00	+0.10	1	1725
11:05:17	27.95	28.05	28.05	+0.15	2	1724
11:04:35	27.95	28.05	28.05	+0.15	2	1722
11:03:52	27.95	28.05	28.05	+0.15	2	1720
11:03:46	28.00	28.05	28.00	+0.10	2	1718
11:03:12	27.95	28.05	27.95	+0.05	3	1716
11:03:08	27.95	28.05	28.05	+0.15	2	1713
11:02:38	27.95	28.05	27.95	+0.05	1	1711
11:02:38	28.00	28.05	28.00	+0.10	2	1710
11:02:37	27.95	28.00	28.05	+0.15	1	1708
11:02:37	27.95	28.00	28.00	+0.10	2	1707
11:02:37	28.00	28.05	28.00	+0.10	18	1705
11:02:27	28.00	28.05	28.00	+0.10	5	1687
11:02:26	28.00	28.05	28.05	+0.15	2	1682
11:01:42	28.00	28.05	28.05	+0.15	2	1680
11:01:10	28.00	28.05	28.05	+0.15	2	1678
11:01:08	28.00	28.05	28.00	+0.10	4	1676
11:01:03	28.00	28.05	28.00	+0.10	1	1672
11:01:00	28.00	28.05	28.05	+0.15	2	1671
11:00:47	28.00	28.05	28.00	+0.10	7	1669
11:00:38	28.00	28.05	28.00	+0.10	2	1662
11:00:36	28.00	28.05	28.05	+0.15	3	1660
11:00:36	28.00	28.05	28.00	+0.10	8	1657
11:00:34	28.00	28.05	28.00	+0.10	5	1649
11:00:32	28.00	28.05	28.00	+0.10	5	1644
11:00:30	28.00	28.05	28.05	+0.15	5	1639
11:00:30	28.00	28.05	28.00	+0.10	1	1634
11:00:29	27.95	28.00	28.00	+0.10	24	1633
11:00:29	27.95	28.00	28.00	+0.10	17	1609
11:00:19	27.95	28.00	28.00	+0.10	2	1592
11:00:16	27.95	28.00	28.00	+0.10	2	1590
11:00:11	27.95	28.00	28.00	+0.10	2	1588
10:59:33	27.95	28.00	28.00	+0.10	2	1586
10:59:23	27.95	28.00	27.95	+0.05	1	1584
10:59:21	27.95	28.00	28.00	+0.10	1	1583
10:59:18	27.95	28.00	28.00	+0.10	3	1582
10:59:13	27.95	28.00	27.95	+0.05	4	1579
10:58:50	27.95	28.00	28.00	+0.10	2	1575
10:58:13	27.95	28.00	28.00	+0.10	2	1573
10:58:07	27.95	28.00	28.00	+0.10	2	1571
10:57:35	27.95	28.00	28.00	+0.10	2	1569
10:57:31	27.95	28.00	27.95	+0.05	5	1567
10:57:24	27.95	28.00	28.00	+0.10	2	1562
10:56:41	27.95	28.00	28.00	+0.10	2	1560
10:56:03	27.95	28.00	28.00	+0.10	3	1558
10:55:58	27.95	28.00	28.00	+0.10	2	1555
10:55:15	27.95	28.00	28.00	+0.10	2	1553
10:55:10	27.95	28.00	28.00	+0.10	2	1551
10:55:09	27.95	28.00	28.00	+0.10	1	1549
10:54:45	27.95	28.00	28.00	+0.10	6	1548
10:54:34	27.95	28.00	28.00	+0.10	1	1542
10:54:32	27.95	28.00	28.00	+0.10	2	1541
10:53:49	27.95	28.00	28.00	+0.10	2	1539
10:53:06	27.95	28.00	28.00	+0.10	2	1537
10:53:00	27.95	28.00	28.00	+0.10	3	1535
10:52:49	27.95	28.00	28.00	+0.10	3	1532
10:52:37	27.95	28.00	28.00	+0.10	3	1529
10:52:36	27.95	28.00	27.95	+0.05	5	1526
10:52:23	27.95	28.00	28.00	+0.10	2	1521
10:51:40	27.95	28.00	28.00	+0.10	2	1519
10:50:57	27.95	28.00	28.00	+0.10	2	1517
10:50:38	27.95	28.00	27.95	+0.05	6	1515
10:50:38	27.95	28.00	28.00	+0.10	1	1509
10:50:17	27.95	28.00	28.00	+0.10	2	1508
10:50:14	27.95	28.00	28.00	+0.10	2	1506
10:49:31	27.95	28.00	28.00	+0.10	2	1504
10:48:48	27.95	28.00	28.00	+0.10	2	1502
10:48:05	27.95	28.00	28.00	+0.10	2	1500
10:47:49	27.95	28.00	27.95	+0.05	1	1498
10:47:41	27.95	28.00	27.95	+0.05	5	1497
10:47:22	27.95	28.00	28.00	+0.10	2	1492
10:46:39	27.95	28.00	28.00	+0.10	2	1490
10:45:57	27.95	28.00	28.00	+0.10	2	1488
10:45:55	27.95	28.00	27.95	+0.05	2	1486
10:45:54	27.95	28.00	28.00	+0.10	9	1484
10:45:50	27.95	28.00	28.00	+0.10	60	1475
10:45:14	27.95	28.00	28.00	+0.10	2	1415
10:44:31	27.95	28.00	28.00	+0.10	2	1413
10:44:14	27.95	28.00	28.00	+0.10	5	1411
10:44:12	27.95	28.00	27.95	+0.05	20	1406
10:43:54	27.95	28.00	27.95	+0.05	1	1386
10:43:48	27.95	28.00	28.00	+0.10	2	1385
10:43:26	27.95	28.00	27.95	+0.05	6	1383
10:43:05	27.95	28.00	28.00	+0.10	2	1377
10:42:47	27.95	28.00	27.95	+0.05	5	1375
10:42:22	27.95	28.00	28.00	+0.10	2	1370
10:41:40	27.90	28.00	28.00	+0.10	6	1368
10:41:39	27.90	27.95	27.95	+0.05	1	1362
10:41:39	27.90	27.95	27.95	+0.05	21	1361
10:41:39	27.90	27.95	27.95	+0.05	2	1340
10:40:56	27.90	27.95	27.95	+0.05	2	1338
10:40:13	27.90	27.95	27.95	+0.05	2	1336
10:39:30	27.90	27.95	27.95	+0.05	2	1334
10:38:47	27.90	27.95	27.95	+0.05	2	1332
10:38:20	27.90	27.95	27.95	+0.05	1	1330
10:38:20	27.90	27.95	27.95	+0.05	7	1329
10:38:18	27.85	27.90	27.90	0	4	1322
10:38:18	27.85	27.90	27.90	0	1	1318
10:38:18	27.85	27.90	27.90	0	2	1317
10:38:18	27.85	27.90	27.90	0	68	1315
10:38:04	27.85	27.90	27.90	0	2	1247
10:37:52	27.85	27.90	27.85	-0.05	5	1245
10:37:21	27.85	27.90	27.90	0	2	1240
10:36:46	27.85	27.90	27.85	-0.05	20	1238
10:36:38	27.85	27.90	27.90	0	2	1218
10:35:55	27.85	27.90	27.90	0	2	1216
10:35:33	27.85	27.90	27.90	0	3	1214
10:35:13	27.85	27.90	27.90	0	2	1211
10:34:30	27.85	27.90	27.90	0	2	1209
10:33:58	27.85	27.90	27.90	0	3	1207
10:33:49	27.85	27.90	27.90	0	2	1204
10:33:07	27.85	27.90	27.85	-0.05	5	1202
10:33:07	27.85	27.90	27.90	0	2	1197
10:32:57	27.85	27.90	27.85	-0.05	5	1195
10:32:56	27.85	27.90	27.85	-0.05	1	1190
10:32:25	27.85	27.90	27.90	0	2	1189
10:31:51	27.85	27.90	27.90	0	4	1187
10:31:49	27.85	27.90	27.90	0	13	1183
10:31:42	27.85	27.90	27.90	0	2	1170
10:31:10	27.85	27.90	27.90	0	3	1168
10:31:00	27.85	27.90	27.90	0	2	1165
10:30:18	27.85	27.90	27.90	0	2	1163
10:29:36	27.85	27.90	27.90	0	2	1161
10:28:54	27.85	27.90	27.90	0	2	1159
10:28:29	27.85	27.90	27.90	0	3	1157
10:28:12	27.85	27.90	27.90	0	2	1154
10:28:02	27.85	27.90	27.85	-0.05	5	1152
10:27:59	27.85	27.90	27.85	-0.05	1	1147
10:27:30	27.85	27.90	27.90	0	2	1146
10:26:48	27.85	27.90	27.90	0	2	1144
10:26:33	27.85	27.90	27.90	0	2	1142
10:26:24	27.85	27.90	27.90	0	2	1140
10:26:06	27.85	27.90	27.90	0	2	1138
10:25:49	27.85	27.90	27.90	0	3	1136
10:25:48	27.85	27.90	27.90	0	3	1133
10:25:24	27.85	27.90	27.90	0	2	1130
10:24:42	27.85	27.90	27.90	0	2	1128
10:24:00	27.85	27.90	27.90	0	2	1126
10:23:18	27.85	27.90	27.90	0	2	1124
10:23:11	27.85	27.90	27.90	0	3	1122
10:23:07	27.85	27.90	27.85	-0.05	5	1119
10:22:36	27.85	27.90	27.90	0	2	1114
10:22:29	27.85	27.90	27.90	0	1	1112
10:22:11	27.85	27.90	27.90	0	1	1111
10:21:56	27.85	27.90	27.90	0	4	1110
10:21:54	27.85	27.90	27.90	0	2	1106
10:21:12	27.85	27.90	27.90	0	2	1104
10:20:36	27.85	27.90	27.90	0	3	1102
10:20:30	27.85	27.90	27.90	0	2	1099
10:19:49	27.85	27.90	27.90	0	2	1097
10:19:07	27.85	27.90	27.90	0	2	1095
10:18:25	27.85	27.90	27.90	0	2	1093
10:18:12	27.85	27.90	27.85	-0.05	5	1091
10:18:06	27.85	27.90	27.90	0	3	1086
10:17:43	27.85	27.90	27.90	0	2	1083
10:17:15	27.85	27.90	27.85	-0.05	1	1081
10:17:01	27.85	27.90	27.90	0	2	1080
10:16:45	27.85	27.90	27.90	0	4	1078
10:16:42	27.85	27.90	27.90	0	4	1074
10:16:23	27.85	27.90	27.90	0	1	1070
10:15:36	27.85	27.90	27.90	0	3	1069
10:13:15	27.85	27.90	27.85	-0.05	5	1066
10:13:11	27.85	27.90	27.90	0	3	1061
10:11:26	27.85	27.90	27.90	0	1	1058
10:10:45	27.85	27.95	27.95	+0.05	3	1057
10:10:39	27.85	27.90	27.90	0	3	1054
10:10:27	27.85	27.90	27.90	0	3	1051
10:10:01	27.85	27.90	27.90	0	1	1048
10:09:50	27.85	27.90	27.90	0	10	1047
10:09:50	27.85	27.95	27.85	-0.05	64	1037
10:09:50	27.85	27.90	27.90	0	4	973
10:09:02	27.90	27.95	27.90	0	1	969
10:08:30	27.85	27.90	27.90	0	3	968
10:08:24	27.85	27.95	27.95	+0.05	4	965
10:08:23	27.85	27.95	27.95	+0.05	3	961
10:08:22	27.85	27.95	27.85	-0.05	5	958
10:07:02	27.90	27.95	27.90	0	1	953
10:03:26	27.85	27.95	27.85	-0.05	5	952
10:01:27	27.85	27.95	27.85	-0.05	10	947
10:00:10	27.85	27.95	27.85	-0.05	1	937
09:58:31	27.85	27.95	27.85	-0.05	5	936
09:56:49	27.90	27.95	27.90	0	20	931
09:56:41	27.90	27.95	27.90	0	6	911
09:56:36	27.90	27.95	27.90	0	1	905
09:56:15	27.90	27.95	27.90	0	1	904
09:55:42	27.90	27.95	27.90	0	1	903
09:54:58	27.85	27.95	27.95	+0.05	3	902
09:54:56	27.85	27.90	27.90	0	12	899
09:54:54	27.90	27.95	27.90	0	1	887
09:54:54	27.90	27.95	27.90	0	10	886
09:54:54	27.90	27.95	27.90	0	10	876
09:53:38	27.90	27.95	27.90	0	5	866
09:48:59	27.90	27.95	27.95	+0.05	1	861
09:48:43	27.90	27.95	27.95	+0.05	4	860
09:48:42	27.90	27.95	27.90	0	5	856
09:47:55	27.90	27.95	27.90	0	2	851
09:46:43	27.90	27.95	27.90	0	8	849
09:46:31	27.90	27.95	27.90	0	1	841
09:46:03	27.90	28.00	27.90	0	5	840
09:45:30	27.95	28.00	27.95	+0.05	4	835
09:45:28	27.95	28.00	27.95	+0.05	1	831
09:45:28	27.95	28.00	27.95	+0.05	2	830
09:44:16	27.95	28.00	27.95	+0.05	3	828
09:44:16	27.95	28.00	27.95	+0.05	5	825
09:44:04	27.90	27.95	27.95	+0.05	2	820
09:43:59	27.90	27.95	27.95	+0.05	2	818
09:43:49	27.90	28.00	28.00	+0.10	1	816
09:43:46	27.90	28.00	27.90	0	5	815
09:41:25	27.90	28.00	28.00	+0.10	3	810
09:41:16	27.90	27.95	27.95	+0.05	1	807
09:40:55	27.90	28.00	28.00	+0.10	4	806
09:40:52	27.90	27.95	27.95	+0.05	2	802
09:40:52	27.90	27.95	27.95	+0.05	37	800
09:39:41	27.90	27.95	27.90	0	3	763
09:39:34	27.90	27.95	27.95	+0.05	1	760
09:38:51	27.90	27.95	27.90	0	5	759
09:38:07	27.90	27.95	27.90	0	5	754
09:37:19	27.90	27.95	27.95	+0.05	3	749
09:35:40	27.90	27.95	27.95	+0.05	4	746
09:35:39	27.90	27.95	27.90	0	5	742
09:35:34	27.90	27.95	27.95	+0.05	1	737
09:35:27	27.90	27.95	27.95	+0.05	1	736
09:34:22	27.90	27.95	27.95	+0.05	1	735
09:34:15	27.90	27.95	27.95	+0.05	1	734
09:33:57	27.90	27.95	27.90	0	5	733
09:33:07	27.90	27.95	27.95	+0.05	4	728
09:32:19	27.90	27.95	27.95	+0.05	1	724
09:32:06	27.90	27.95	27.95	+0.05	5	723
09:29:02	27.90	27.95	27.90	0	5	718
09:27:32	27.90	27.95	27.95	+0.05	1	713
09:26:52	27.90	27.95	27.95	+0.05	3	712
09:25:17	27.90	27.95	27.95	+0.05	5	709
09:25:14	27.90	27.95	27.90	0	1	704
09:25:14	27.90	27.95	27.90	0	2	703
09:24:07	27.90	27.95	27.90	0	5	701
09:23:00	27.90	27.95	27.95	+0.05	1	696
09:21:35	27.90	27.95	27.95	+0.05	1	695
09:19:46	27.85	27.90	27.90	0	2	694
09:19:12	27.85	27.95	27.85	-0.05	6	692
09:18:48	27.85	27.90	27.90	0	4	686
09:18:33	27.85	27.90	27.90	0	4	682
09:18:33	27.90	27.95	27.85	-0.05	7	678
09:18:33	27.90	27.95	27.90	0	13	671
09:16:59	27.90	27.95	27.95	+0.05	7	658
09:15:59	27.90	27.95	27.95	+0.05	1	651
09:14:48	27.85	27.90	27.90	0	26	650
09:14:47	27.85	27.90	27.90	0	14	624
09:14:37	27.90	27.95	27.90	0	1	610
09:14:16	27.90	27.95	27.90	0	6	609
09:13:21	27.85	27.90	27.90	0	37	603
09:13:20	27.85	27.90	27.90	0	5	566
09:13:19	27.85	27.90	27.90	0	4	561
09:13:19	27.90	27.95	27.90	0	36	557
09:13:06	27.90	27.95	27.90	0	1	521
09:11:16	27.90	27.95	27.90	0	20	520
09:11:12	27.90	27.95	27.90	0	20	500
09:11:06	27.90	27.95	27.95	+0.05	2	480
09:10:30	27.95	28.00	27.95	+0.05	16	478
09:10:19	27.95	28.00	28.00	+0.10	15	462
09:10:19	27.95	28.00	27.95	+0.05	2	447
09:10:19	27.95	28.00	27.95	+0.05	1	445
09:10:19	27.95	28.00	27.95	+0.05	2	444
09:10:19	27.95	28.00	27.95	+0.05	3	442
09:10:19	27.95	28.00	27.95	+0.05	2	439
09:10:19	27.95	28.00	27.95	+0.05	121	437
09:10:05	27.95	28.00	27.95	+0.05	2	316
09:08:15	27.95	28.00	28.00	+0.10	3	314
09:07:51	27.95	28.00	27.95	+0.05	3	311
09:07:26	27.90	27.95	27.95	+0.05	1	308
09:07:10	27.90	28.00	28.00	+0.10	1	307
09:06:50	27.95	28.00	27.95	+0.05	5	306
09:06:47	27.95	28.00	27.95	+0.05	5	301
09:06:46	27.90	27.95	27.95	+0.05	8	296
09:06:43	27.90	27.95	27.95	+0.05	3	288
09:06:43	27.80	27.85	27.90	0	10	285
09:06:43	27.80	27.85	27.85	-0.05	42	275
09:06:24	27.80	27.85	27.85	-0.05	1	233
09:05:54	27.80	27.85	27.85	-0.05	3	232
09:05:27	27.80	27.85	27.85	-0.05	2	229
09:05:19	27.80	27.90	27.80	-0.10	1	227
09:04:43	27.85	27.90	27.85	-0.05	6	226
09:04:41	27.85	27.90	27.85	-0.05	6	220
09:04:39	27.85	27.90	27.90	0	2	214
09:04:39	27.85	27.90	27.85	-0.05	4	212
09:04:36	27.85	27.90	27.90	0	1	208
09:04:08	27.80	27.90	27.90	0	4	207
09:04:06	27.80	27.85	27.85	-0.05	13	203
09:04:05	27.80	27.85	27.85	-0.05	3	190
09:04:05	27.80	27.85	27.85	-0.05	3	187
09:04:03	27.75	27.85	27.85	-0.05	16	184
09:04:02	27.75	27.80	27.80	-0.10	1	168
09:04:00	27.75	27.80	27.80	-0.10	1	167
09:03:55	27.75	27.80	27.80	-0.10	3	166
09:03:54	27.80	27.85	27.80	-0.10	1	163
09:02:44	27.80	27.85	27.80	-0.10	1	162
09:02:41	27.80	27.85	27.80	-0.10	6	161
09:02:06	27.80	27.85	27.80	-0.10	3	155
09:02:05	27.80	27.85	27.80	-0.10	2	152
09:00:39	27.80	27.85	27.80	-0.10	18	150
09:00:15	--	--	27.80	-0.10	132	132

　

其他人也逛...

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

MyCard 3290點虛擬點數卡

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

【享樂券】統一超商50元虛擬商品卡_電子憑證

App Store Card $ 6000 - 數位序號

【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

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Samsung Galaxy S26 Ultra (12G/256G)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

AirPods 5 配備無線充電盒

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	84167.96	-211.55	-0.25%
以太幣ETH	2689.37	2.05	0.08%
瑞波幣XRP	1.55	0.02	1.10%
比特幣現金BCH	338.73	0.86	0.25%
萊特幣LTC	73.22	1.31	1.82%
卡達幣ADA	0.257708	0.01	3.91%
波場幣TRX	0.337029	0.00	-0.91%
恆星幣XLM	0.219598	0.00	1.42%

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。