最新金管會：今年以來台股價量齊揚基本面穩健熱門威力彩第113034期開獎

更新報價

遠東新 (1402) 紡織纖維上市遠東集團

32.15 ▼-0.20 -0.62% 1.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	3,361	32.15	6	32.20	5	32.20	32.45	32.05	32.35

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	32.15	32.20	32.15	-0.20	1	3361
13:30:00	32.15	32.20	32.15	-0.20	467	3360
13:24:53	32.35	32.45	32.35	0	1	2893
13:24:52	32.35	32.45	32.45	+0.10	5	2892
13:24:50	32.35	32.40	32.40	+0.05	1	2887
13:24:25	32.40	32.45	32.40	+0.05	9	2886
13:24:25	32.35	32.40	32.40	+0.05	1	2877
13:24:25	32.35	32.40	32.35	0	2	2876
13:24:19	32.35	32.40	32.40	+0.05	1	2874
13:24:15	32.35	32.45	32.45	+0.10	1	2873
13:24:13	32.35	32.40	32.40	+0.05	1	2872
13:24:08	32.35	32.45	32.45	+0.10	1	2871
13:24:07	32.35	32.45	32.35	0	1	2870
13:24:02	32.35	32.45	32.35	0	2	2869
13:24:02	32.40	32.45	32.40	+0.05	8	2867
13:24:02	32.40	32.45	32.45	+0.10	4	2859
13:24:01	32.40	32.45	32.45	+0.10	1	2855
13:24:01	32.40	32.45	32.40	+0.05	1	2854
13:24:00	32.35	32.45	32.45	+0.10	4	2853
13:24:00	32.35	32.45	32.45	+0.10	1	2849
13:23:56	32.40	32.45	32.40	+0.05	10	2848
13:23:56	32.40	32.45	32.45	+0.10	1	2838
13:23:53	32.40	32.45	32.40	+0.05	1	2837
13:23:53	32.35	32.40	32.40	+0.05	1	2836
13:23:51	32.35	32.40	32.40	+0.05	1	2835
13:23:51	32.35	32.40	32.40	+0.05	1	2834
13:23:49	32.35	32.40	32.40	+0.05	1	2833
13:23:45	32.35	32.40	32.40	+0.05	1	2832
13:23:42	32.35	32.40	32.40	+0.05	1	2831
13:23:40	32.35	32.40	32.40	+0.05	1	2830
13:23:37	32.35	32.40	32.40	+0.05	1	2829
13:23:36	32.35	32.40	32.40	+0.05	1	2828
13:23:35	32.35	32.40	32.40	+0.05	4	2827
13:23:34	32.35	32.40	32.35	0	1	2823
13:23:32	32.35	32.40	32.40	+0.05	1	2822
13:23:28	32.35	32.40	32.35	0	1	2821
13:23:28	32.35	32.40	32.40	+0.05	1	2820
13:23:24	32.35	32.40	32.40	+0.05	1	2819
13:23:20	32.35	32.40	32.40	+0.05	1	2818
13:23:17	32.35	32.40	32.40	+0.05	1	2817
13:23:15	32.35	32.40	32.35	0	5	2816
13:23:15	32.35	32.40	32.35	0	1	2811
13:23:13	32.35	32.40	32.40	+0.05	1	2810
13:23:09	32.35	32.40	32.40	+0.05	4	2809
13:23:09	32.35	32.40	32.40	+0.05	1	2805
13:23:05	32.35	32.40	32.40	+0.05	1	2804
13:23:02	32.35	32.40	32.40	+0.05	1	2803
13:23:01	32.35	32.40	32.40	+0.05	1	2802
13:23:00	32.35	32.40	32.40	+0.05	4	2801
13:22:55	32.35	32.40	32.40	+0.05	1	2797
13:22:53	32.35	32.40	32.35	0	3	2796
13:22:52	32.35	32.40	32.40	+0.05	1	2793
13:22:48	32.35	32.40	32.40	+0.05	1	2792
13:22:44	32.35	32.40	32.40	+0.05	1	2791
13:22:42	32.35	32.40	32.40	+0.05	1	2790
13:22:42	32.35	32.40	32.40	+0.05	3	2789
13:22:40	32.35	32.40	32.40	+0.05	1	2786
13:22:37	32.35	32.40	32.40	+0.05	1	2785
13:22:35	32.35	32.40	32.40	+0.05	1	2784
13:22:33	32.35	32.40	32.40	+0.05	1	2783
13:22:29	32.35	32.40	32.40	+0.05	1	2782
13:22:25	32.35	32.40	32.40	+0.05	1	2781
13:22:22	32.30	32.35	32.35	0	1	2780
13:22:22	32.30	32.35	32.35	0	1	2779
13:22:18	32.30	32.35	32.35	0	1	2778
13:22:13	32.30	32.35	32.35	0	1	2777
13:22:13	32.30	32.35	32.35	0	2	2776
13:22:09	32.30	32.35	32.35	0	1	2774
13:22:05	32.30	32.35	32.35	0	1	2773
13:22:01	32.30	32.35	32.35	0	1	2772
13:22:00	32.30	32.35	32.35	0	4	2771
13:21:58	32.30	32.35	32.35	0	1	2767
13:21:50	32.30	32.35	32.35	0	1	2766
13:21:47	32.30	32.35	32.35	0	4	2765
13:21:46	32.30	32.35	32.35	0	1	2761
13:21:44	32.25	32.30	32.30	-0.05	4	2760
13:21:42	32.25	32.30	32.30	-0.05	1	2756
13:21:38	32.25	32.30	32.30	-0.05	1	2755
13:21:34	32.25	32.30	32.30	-0.05	1	2754
13:21:30	32.25	32.30	32.30	-0.05	1	2753
13:21:29	32.25	32.30	32.30	-0.05	1	2752
13:21:26	32.25	32.30	32.25	-0.10	2	2751
13:21:26	32.25	32.30	32.30	-0.05	1	2749
13:21:26	32.25	32.30	32.30	-0.05	2	2748
13:21:25	32.25	32.30	32.30	-0.05	1	2746
13:21:21	32.25	32.30	32.30	-0.05	1	2745
13:21:17	32.25	32.30	32.30	-0.05	1	2744
13:21:14	32.25	32.30	32.30	-0.05	2	2743
13:21:13	32.25	32.30	32.30	-0.05	1	2741
13:21:09	32.25	32.30	32.30	-0.05	1	2740
13:21:06	32.25	32.30	32.30	-0.05	1	2739
13:21:02	32.25	32.30	32.30	-0.05	1	2738
13:21:01	32.25	32.30	32.30	-0.05	4	2737
13:21:00	32.25	32.30	32.30	-0.05	3	2733
13:21:00	32.25	32.30	32.25	-0.10	9	2730
13:21:00	32.25	32.30	32.25	-0.10	1	2721
13:20:58	32.25	32.30	32.30	-0.05	1	2720
13:20:57	32.25	32.30	32.30	-0.05	1	2719
13:20:55	32.25	32.30	32.30	-0.05	1	2718
13:20:46	32.25	32.30	32.25	-0.10	1	2717
13:20:41	32.25	32.30	32.25	-0.10	1	2716
13:20:20	32.25	32.30	32.30	-0.05	2	2715
13:20:11	32.25	32.30	32.25	-0.10	1	2713
13:20:01	32.25	32.30	32.30	-0.05	2	2712
13:20:01	32.25	32.30	32.30	-0.05	4	2710
13:19:51	32.25	32.30	32.30	-0.05	2	2706
13:19:27	32.25	32.30	32.25	-0.10	2	2704
13:19:27	32.25	32.30	32.30	-0.05	1	2702
13:19:23	32.25	32.30	32.30	-0.05	2	2701
13:19:02	32.25	32.30	32.30	-0.05	1	2699
13:19:02	32.25	32.30	32.30	-0.05	4	2698
13:18:37	32.25	32.30	32.30	-0.05	1	2694
13:18:27	32.25	32.30	32.25	-0.10	1	2693
13:18:26	32.25	32.30	32.30	-0.05	1	2692
13:18:08	32.25	32.30	32.25	-0.10	1	2691
13:18:03	32.25	32.30	32.30	-0.05	4	2690
13:17:22	32.25	32.30	32.30	-0.05	1	2686
13:17:16	32.25	32.30	32.30	-0.05	3	2685
13:17:01	32.25	32.30	32.30	-0.05	4	2682
13:16:55	32.25	32.30	32.30	-0.05	2	2678
13:16:02	32.25	32.30	32.30	-0.05	4	2676
13:15:13	32.25	32.30	32.30	-0.05	1	2672
13:15:02	32.25	32.30	32.30	-0.05	4	2671
13:14:01	32.25	32.30	32.30	-0.05	4	2667
13:13:01	32.25	32.30	32.30	-0.05	1	2663
13:13:01	32.25	32.30	32.30	-0.05	4	2662
13:12:52	32.25	32.30	32.30	-0.05	1	2658
13:12:43	32.25	32.30	32.30	-0.05	1	2657
13:12:35	32.25	32.30	32.30	-0.05	1	2656
13:12:27	32.25	32.30	32.30	-0.05	1	2655
13:12:18	32.25	32.30	32.30	-0.05	1	2654
13:12:09	32.25	32.30	32.30	-0.05	1	2653
13:12:09	32.25	32.30	32.30	-0.05	1	2652
13:12:01	32.25	32.30	32.30	-0.05	4	2651
13:12:00	32.25	32.30	32.30	-0.05	1	2647
13:11:51	32.25	32.30	32.30	-0.05	1	2646
13:11:42	32.25	32.30	32.30	-0.05	1	2645
13:11:33	32.25	32.30	32.30	-0.05	1	2644
13:11:24	32.25	32.30	32.30	-0.05	1	2643
13:11:15	32.25	32.30	32.30	-0.05	1	2642
13:11:05	32.25	32.30	32.30	-0.05	1	2641
13:11:02	32.25	32.30	32.25	-0.10	3	2640
13:11:01	32.25	32.30	32.30	-0.05	4	2637
13:10:57	32.25	32.30	32.30	-0.05	1	2633
13:10:48	32.25	32.30	32.30	-0.05	1	2632
13:10:39	32.25	32.30	32.30	-0.05	1	2631
13:10:31	32.25	32.30	32.30	-0.05	1	2630
13:10:23	32.25	32.30	32.25	-0.10	1	2629
13:10:13	32.20	32.25	32.30	-0.05	2	2628
13:10:13	32.20	32.25	32.25	-0.10	1	2626
13:10:13	32.20	32.25	32.25	-0.10	1	2625
13:10:04	32.20	32.25	32.25	-0.10	1	2624
13:10:01	32.20	32.25	32.25	-0.10	4	2623
13:09:55	32.20	32.25	32.25	-0.10	1	2619
13:09:22	32.20	32.25	32.25	-0.10	1	2618
13:09:02	32.20	32.25	32.25	-0.10	1	2617
13:09:01	32.20	32.25	32.25	-0.10	4	2616
13:08:02	32.20	32.25	32.25	-0.10	4	2612
13:07:25	32.20	32.30	32.30	-0.05	2	2608
13:07:05	32.25	32.30	32.25	-0.10	1	2606
13:07:05	32.20	32.25	32.25	-0.10	1	2605
13:07:01	32.20	32.25	32.25	-0.10	4	2604
13:06:52	32.20	32.25	32.25	-0.10	1	2600
13:06:02	32.20	32.25	32.25	-0.10	4	2599
13:05:33	32.20	32.25	32.25	-0.10	1	2595
13:05:22	32.20	32.25	32.25	-0.10	1	2594
13:05:02	32.20	32.25	32.25	-0.10	1	2593
13:05:01	32.20	32.25	32.25	-0.10	4	2592
13:04:27	32.20	32.25	32.25	-0.10	1	2588
13:04:09	32.20	32.25	32.25	-0.10	2	2587
13:04:01	32.20	32.25	32.25	-0.10	4	2585
13:03:01	32.20	32.25	32.25	-0.10	4	2581
13:02:40	32.20	32.25	32.20	-0.15	2	2577
13:02:28	32.20	32.25	32.20	-0.15	1	2575
13:02:01	32.20	32.25	32.25	-0.10	4	2574
13:01:48	32.20	32.25	32.25	-0.10	1	2570
13:01:02	32.20	32.25	32.20	-0.15	3	2569
13:01:01	32.20	32.25	32.25	-0.10	4	2566
13:00:53	32.20	32.25	32.20	-0.15	1	2562
13:00:44	32.20	32.25	32.20	-0.15	1	2561
13:00:21	32.20	32.25	32.20	-0.15	1	2560
13:00:03	32.20	32.25	32.25	-0.10	1	2559
13:00:02	32.20	32.25	32.25	-0.10	4	2558
12:59:01	32.20	32.25	32.25	-0.10	4	2554
12:58:50	32.20	32.25	32.20	-0.15	1	2550
12:58:24	32.20	32.25	32.25	-0.10	1	2549
12:58:02	32.20	32.25	32.25	-0.10	4	2548
12:57:02	32.20	32.25	32.25	-0.10	4	2544
12:56:24	32.20	32.25	32.25	-0.10	1	2540
12:56:01	32.20	32.25	32.25	-0.10	4	2539
12:55:43	32.20	32.25	32.25	-0.10	1	2535
12:55:01	32.15	32.25	32.25	-0.10	4	2534
12:54:01	32.15	32.25	32.25	-0.10	4	2530
12:53:01	32.15	32.25	32.25	-0.10	4	2526
12:52:01	32.15	32.25	32.25	-0.10	5	2522
12:51:17	32.15	32.20	32.20	-0.15	2	2517
12:51:12	32.15	32.20	32.20	-0.15	5	2515
12:51:08	32.15	32.20	32.15	-0.20	1	2510
12:51:01	32.15	32.20	32.20	-0.15	5	2509
12:50:45	32.10	32.15	32.15	-0.20	53	2504
12:50:45	32.10	32.15	32.15	-0.20	6	2451
12:50:40	32.15	32.20	32.15	-0.20	27	2445
12:50:40	32.15	32.20	32.15	-0.20	1	2418
12:50:01	32.15	32.20	32.20	-0.15	5	2417
12:49:45	32.15	32.20	32.15	-0.20	6	2412
12:49:02	32.15	32.20	32.20	-0.15	5	2406
12:48:16	32.15	32.20	32.15	-0.20	2	2401
12:48:01	32.15	32.20	32.20	-0.15	5	2399
12:47:55	32.15	32.20	32.20	-0.15	3	2394
12:47:52	32.20	32.25	32.20	-0.15	6	2391
12:47:52	32.20	32.25	32.20	-0.15	3	2385
12:47:52	32.20	32.25	32.20	-0.15	3	2382
12:47:02	32.20	32.25	32.25	-0.10	5	2379
12:46:28	32.20	32.25	32.25	-0.10	1	2374
12:46:22	32.20	32.25	32.20	-0.15	1	2373
12:46:01	32.20	32.25	32.25	-0.10	5	2372
12:45:02	32.15	32.25	32.25	-0.10	5	2367
12:44:01	32.15	32.20	32.25	-0.10	2	2362
12:44:01	32.15	32.20	32.20	-0.15	3	2360
12:43:01	32.15	32.20	32.20	-0.15	5	2357
12:42:55	32.15	32.20	32.20	-0.15	1	2352
12:42:09	32.15	32.20	32.20	-0.15	5	2351
12:42:03	32.15	32.20	32.20	-0.15	5	2346
12:41:40	32.15	32.20	32.15	-0.20	3	2341
12:41:37	32.15	32.20	32.15	-0.20	1	2338
12:41:02	32.10	32.20	32.20	-0.15	5	2337
12:40:01	32.10	32.20	32.20	-0.15	5	2332
12:39:36	32.10	32.20	32.20	-0.15	1	2327
12:39:31	32.10	32.15	32.15	-0.20	1	2326
12:39:30	32.10	32.15	32.15	-0.20	6	2325
12:39:18	32.05	32.10	32.10	-0.25	3	2319
12:39:07	32.05	32.10	32.10	-0.25	3	2316
12:39:07	32.05	32.10	32.10	-0.25	82	2313
12:39:02	32.05	32.10	32.10	-0.25	5	2231
12:38:19	32.05	32.10	32.05	-0.30	2	2226
12:38:01	32.05	32.10	32.10	-0.25	5	2224
12:37:33	32.05	32.10	32.05	-0.30	2	2219
12:37:31	32.05	32.10	32.05	-0.30	6	2217
12:37:28	32.05	32.10	32.10	-0.25	2	2211
12:37:28	32.10	32.15	32.10	-0.25	75	2209
12:36:31	32.10	32.15	32.10	-0.25	1	2134
12:36:16	32.10	32.15	32.10	-0.25	1	2133
12:36:03	32.10	32.15	32.10	-0.25	2	2132
12:35:41	32.10	32.15	32.15	-0.20	2	2130
12:35:07	32.10	32.15	32.15	-0.20	1	2128
12:34:32	32.10	32.15	32.10	-0.25	2	2127
12:34:13	32.10	32.15	32.10	-0.25	1	2125
12:33:31	32.10	32.15	32.10	-0.25	1	2124
12:33:13	32.10	32.15	32.10	-0.25	2	2123
12:32:59	32.10	32.15	32.10	-0.25	1	2121
12:32:30	32.10	32.15	32.10	-0.25	1	2120
12:32:25	32.10	32.15	32.10	-0.25	1	2119
12:32:24	32.10	32.15	32.15	-0.20	1	2118
12:30:35	32.10	32.15	32.10	-0.25	1	2117
12:30:08	32.10	32.15	32.15	-0.20	1	2116
12:29:36	32.10	32.15	32.10	-0.25	2	2115
12:29:28	32.10	32.15	32.10	-0.25	1	2113
12:29:06	32.10	32.15	32.15	-0.20	2	2112
12:28:29	32.10	32.15	32.10	-0.25	1	2110
12:28:06	32.10	32.15	32.10	-0.25	2	2109
12:27:59	32.10	32.15	32.10	-0.25	1	2107
12:27:24	32.10	32.15	32.10	-0.25	1	2106
12:26:18	32.10	32.15	32.10	-0.25	1	2105
12:25:46	32.10	32.15	32.15	-0.20	1	2104
12:25:20	32.10	32.15	32.10	-0.25	1	2103
12:25:19	32.10	32.15	32.10	-0.25	1	2102
12:24:28	32.10	32.15	32.10	-0.25	1	2101
12:24:16	32.10	32.15	32.10	-0.25	1	2100
12:23:50	32.10	32.15	32.10	-0.25	1	2099
12:23:20	32.10	32.15	32.10	-0.25	1	2098
12:22:27	32.10	32.15	32.10	-0.25	8	2097
12:22:22	32.10	32.15	32.10	-0.25	1	2089
12:21:22	32.10	32.15	32.10	-0.25	1	2088
12:20:35	32.10	32.15	32.15	-0.20	1	2087
12:20:22	32.10	32.15	32.10	-0.25	1	2086
12:19:47	32.10	32.15	32.10	-0.25	1	2085
12:18:40	32.10	32.15	32.10	-0.25	1	2084
12:17:43	32.10	32.15	32.10	-0.25	1	2083
12:17:24	32.10	32.15	32.15	-0.20	1	2082
12:16:41	32.10	32.15	32.10	-0.25	1	2081
12:15:36	32.10	32.15	32.10	-0.25	1	2080
12:12:34	32.10	32.15	32.10	-0.25	2	2079
12:10:32	32.10	32.15	32.15	-0.20	2	2077
12:08:40	32.10	32.15	32.10	-0.25	1	2075
12:08:37	32.10	32.15	32.15	-0.20	1	2074
12:08:34	32.10	32.15	32.15	-0.20	1	2073
12:08:25	32.10	32.15	32.15	-0.20	5	2072
12:05:32	32.10	32.15	32.10	-0.25	1	2067
12:03:43	32.10	32.15	32.10	-0.25	1	2066
11:59:31	32.10	32.15	32.15	-0.20	1	2065
11:58:18	32.10	32.15	32.15	-0.20	1	2064
11:58:00	32.10	32.15	32.15	-0.20	4	2063
11:55:17	32.10	32.15	32.15	-0.20	1	2059
11:55:17	32.10	32.15	32.10	-0.25	4	2058
11:55:11	32.10	32.15	32.15	-0.20	1	2054
11:51:29	32.10	32.15	32.15	-0.20	1	2053
11:50:02	32.10	32.15	32.10	-0.25	2	2052
11:49:10	32.10	32.15	32.10	-0.25	3	2050
11:48:52	32.10	32.15	32.10	-0.25	1	2047
11:48:47	32.10	32.15	32.15	-0.20	3	2046
11:48:05	32.10	32.15	32.15	-0.20	3	2043
11:47:59	32.10	32.15	32.15	-0.20	5	2040
11:47:59	32.05	32.10	32.10	-0.25	3	2035
11:47:56	32.05	32.10	32.10	-0.25	1	2032
11:47:18	32.05	32.10	32.10	-0.25	8	2031
11:47:17	32.05	32.10	32.10	-0.25	17	2023
11:47:17	32.05	32.10	32.10	-0.25	50	2006
11:47:01	32.05	32.10	32.05	-0.30	2	1956
11:46:55	32.05	32.10	32.05	-0.30	1	1954
11:46:21	32.05	32.10	32.10	-0.25	1	1953
11:45:53	32.05	32.10	32.10	-0.25	1	1952
11:45:30	32.05	32.10	32.10	-0.25	5	1951
11:45:27	32.05	32.10	32.05	-0.30	2	1946
11:45:03	32.05	32.10	32.05	-0.30	2	1944
11:45:01	32.05	32.10	32.05	-0.30	2	1942
11:44:39	32.05	32.10	32.05	-0.30	1	1940
11:44:34	32.05	32.10	32.05	-0.30	1	1939
11:43:42	32.05	32.10	32.05	-0.30	1	1938
11:43:34	32.05	32.10	32.05	-0.30	2	1937
11:43:15	32.05	32.10	32.05	-0.30	1	1935
11:42:15	32.05	32.10	32.05	-0.30	1	1934
11:41:31	32.05	32.10	32.05	-0.30	2	1933
11:40:59	32.05	32.10	32.05	-0.30	2	1931
11:40:36	32.05	32.10	32.05	-0.30	25	1929
11:40:28	32.05	32.10	32.10	-0.25	1	1904
11:40:07	32.05	32.10	32.05	-0.30	2	1903
11:39:59	32.05	32.10	32.10	-0.25	1	1901
11:39:49	32.05	32.10	32.05	-0.30	1	1900
11:39:45	32.05	32.10	32.10	-0.25	2	1899
11:39:35	32.05	32.10	32.10	-0.25	1	1897
11:39:26	32.05	32.10	32.10	-0.25	1	1896
11:38:58	32.05	32.10	32.05	-0.30	2	1895
11:38:42	32.05	32.10	32.05	-0.30	2	1893
11:38:10	32.05	32.10	32.05	-0.30	2	1891
11:38:03	32.05	32.10	32.05	-0.30	1	1889
11:37:46	32.05	32.10	32.05	-0.30	2	1888
11:37:01	32.05	32.10	32.05	-0.30	2	1886
11:36:48	32.05	32.10	32.05	-0.30	2	1884
11:36:43	32.05	32.10	32.05	-0.30	1	1882
11:36:01	32.05	32.10	32.05	-0.30	1	1881
11:35:58	32.05	32.10	32.05	-0.30	1	1880
11:34:42	32.05	32.10	32.05	-0.30	2	1879
11:34:20	32.05	32.10	32.10	-0.25	1	1877
11:33:23	32.05	32.10	32.05	-0.30	2	1876
11:33:16	32.05	32.10	32.05	-0.30	3	1874
11:33:13	32.05	32.10	32.05	-0.30	50	1871
11:33:08	32.05	32.10	32.05	-0.30	2	1821
11:32:59	32.05	32.10	32.10	-0.25	1	1819
11:32:07	32.05	32.10	32.05	-0.30	1	1818
11:31:34	32.05	32.10	32.05	-0.30	1	1817
11:31:30	32.05	32.10	32.05	-0.30	3	1816
11:30:20	32.05	32.10	32.05	-0.30	2	1813
11:29:36	32.05	32.10	32.05	-0.30	2	1811
11:29:00	32.05	32.10	32.05	-0.30	1	1809
11:28:47	32.05	32.10	32.05	-0.30	2	1808
11:28:37	32.05	32.10	32.10	-0.25	1	1806
11:27:08	32.05	32.10	32.05	-0.30	2	1805
11:26:48	32.05	32.10	32.05	-0.30	2	1803
11:26:24	32.05	32.10	32.05	-0.30	1	1801
11:26:20	32.05	32.10	32.05	-0.30	1	1800
11:26:10	32.05	32.10	32.05	-0.30	1	1799
11:25:54	32.05	32.10	32.05	-0.30	1	1798
11:25:26	32.10	32.15	32.10	-0.25	2	1797
11:25:26	32.10	32.15	32.10	-0.25	4	1795
11:25:26	32.10	32.15	32.10	-0.25	25	1791
11:25:24	32.10	32.15	32.10	-0.25	1	1766
11:25:19	32.10	32.15	32.10	-0.25	2	1765
11:24:27	32.10	32.15	32.10	-0.25	1	1763
11:24:15	32.10	32.15	32.10	-0.25	2	1762
11:23:47	32.10	32.15	32.10	-0.25	2	1760
11:22:22	32.10	32.15	32.10	-0.25	2	1758
11:22:18	32.10	32.15	32.10	-0.25	1	1756
11:22:11	32.10	32.15	32.10	-0.25	2	1755
11:22:07	32.10	32.15	32.10	-0.25	2	1753
11:21:06	32.10	32.15	32.10	-0.25	2	1751
11:20:50	32.10	32.15	32.10	-0.25	2	1749
11:20:22	32.10	32.15	32.10	-0.25	2	1747
11:20:10	32.10	32.15	32.15	-0.20	10	1745
11:20:03	32.10	32.15	32.15	-0.20	10	1735
11:19:56	32.10	32.15	32.10	-0.25	1	1725
11:19:53	32.10	32.15	32.15	-0.20	5	1724
11:19:36	32.10	32.15	32.10	-0.25	2	1719
11:19:21	32.10	32.15	32.10	-0.25	1	1717
11:18:49	32.10	32.15	32.10	-0.25	1	1716
11:18:45	32.10	32.15	32.10	-0.25	2	1715
11:18:22	32.10	32.15	32.10	-0.25	1	1713
11:17:53	32.10	32.15	32.15	-0.20	1	1712
11:17:12	32.10	32.15	32.15	-0.20	1	1711
11:16:38	32.10	32.15	32.10	-0.25	2	1710
11:15:31	32.10	32.15	32.15	-0.20	1	1708
11:14:50	32.10	32.15	32.15	-0.20	1	1707
11:14:46	32.10	32.15	32.10	-0.25	1	1706
11:14:43	32.10	32.15	32.10	-0.25	2	1705
11:14:40	32.10	32.15	32.10	-0.25	5	1703
11:13:42	32.10	32.15	32.10	-0.25	2	1698
11:13:12	32.10	32.15	32.10	-0.25	1	1696
11:13:08	32.10	32.15	32.10	-0.25	2	1695
11:10:46	32.10	32.15	32.15	-0.20	1	1693
11:10:44	32.15	32.20	32.15	-0.20	9	1692
11:10:23	32.15	32.20	32.15	-0.20	5	1683
11:10:03	32.10	32.20	32.10	-0.25	1	1678
11:10:01	32.15	32.20	32.15	-0.20	3	1677
11:10:00	32.15	32.20	32.15	-0.20	3	1674
11:09:51	32.15	32.20	32.15	-0.20	2	1671
11:09:19	32.15	32.20	32.15	-0.20	3	1669
11:08:18	32.15	32.20	32.15	-0.20	1	1666
11:07:55	32.15	32.20	32.15	-0.20	2	1665
11:07:38	32.15	32.20	32.15	-0.20	1	1663
11:07:35	32.20	32.25	32.20	-0.15	107	1662
11:07:35	32.20	32.25	32.20	-0.15	4	1555
11:07:35	32.20	32.25	32.20	-0.15	3	1551
11:06:08	32.20	32.25	32.25	-0.10	3	1548
11:04:19	32.20	32.25	32.25	-0.10	1	1545
11:01:54	32.15	32.25	32.25	-0.10	1	1544
11:01:47	32.10	32.15	32.15	-0.20	27	1543
11:01:47	32.10	32.15	32.15	-0.20	5	1516
11:01:45	32.10	32.15	32.15	-0.20	25	1511
11:01:45	32.10	32.15	32.15	-0.20	25	1486
11:01:16	32.10	32.15	32.10	-0.25	2	1461
11:01:11	32.10	32.15	32.15	-0.20	1	1459
11:00:41	32.10	32.15	32.10	-0.25	1	1458
11:00:02	32.10	32.15	32.15	-0.20	1	1457
11:00:00	32.10	32.15	32.10	-0.25	1	1456
11:00:00	32.10	32.15	32.15	-0.20	2	1455
10:59:50	32.10	32.15	32.10	-0.25	2	1453
10:59:26	32.10	32.15	32.15	-0.20	1	1451
10:58:52	32.10	32.15	32.15	-0.20	1	1450
10:58:19	32.10	32.15	32.15	-0.20	1	1449
10:57:57	32.10	32.15	32.10	-0.25	1	1448
10:57:52	32.10	32.15	32.10	-0.25	1	1447
10:57:51	32.10	32.15	32.10	-0.25	2	1446
10:57:45	32.10	32.15	32.15	-0.20	1	1444
10:57:12	32.10	32.15	32.15	-0.20	1	1443
10:56:38	32.10	32.15	32.15	-0.20	1	1442
10:56:28	32.10	32.15	32.10	-0.25	1	1441
10:56:05	32.10	32.15	32.15	-0.20	1	1440
10:55:59	32.10	32.15	32.10	-0.25	2	1439
10:55:56	32.10	32.15	32.10	-0.25	12	1437
10:55:56	32.10	32.15	32.10	-0.25	70	1425
10:55:10	32.10	32.15	32.15	-0.20	1	1355
10:55:10	32.15	32.20	32.15	-0.20	31	1354
10:55:10	32.15	32.20	32.15	-0.20	1	1323
10:55:10	32.15	32.20	32.15	-0.20	7	1322
10:55:10	32.15	32.20	32.15	-0.20	25	1315
10:54:59	32.15	32.20	32.15	-0.20	1	1290
10:54:58	32.15	32.20	32.20	-0.15	2	1289
10:54:54	32.15	32.20	32.15	-0.20	1	1287
10:54:24	32.15	32.20	32.20	-0.15	1	1286
10:54:06	32.15	32.20	32.15	-0.20	1	1285
10:54:02	32.15	32.20	32.20	-0.15	1	1284
10:53:51	32.15	32.20	32.20	-0.15	1	1283
10:53:39	32.15	32.20	32.15	-0.20	1	1282
10:53:17	32.15	32.20	32.20	-0.15	1	1281
10:53:03	32.15	32.20	32.15	-0.20	2	1280
10:52:44	32.15	32.20	32.20	-0.15	1	1278
10:52:10	32.15	32.20	32.20	-0.15	1	1277
10:51:37	32.15	32.20	32.20	-0.15	1	1276
10:51:05	32.15	32.20	32.15	-0.20	2	1275
10:51:03	32.15	32.20	32.20	-0.15	1	1273
10:49:56	32.15	32.20	32.20	-0.15	2	1272
10:49:40	32.15	32.20	32.20	-0.15	1	1270
10:49:31	32.15	32.20	32.20	-0.15	4	1269
10:49:23	32.15	32.20	32.20	-0.15	1	1265
10:49:08	32.15	32.20	32.15	-0.20	1	1264
10:48:49	32.15	32.20	32.20	-0.15	1	1263
10:48:34	32.15	32.20	32.20	-0.15	1	1262
10:48:16	32.15	32.20	32.20	-0.15	1	1261
10:47:55	32.15	32.20	32.20	-0.15	1	1260
10:47:42	32.15	32.20	32.20	-0.15	1	1259
10:47:16	32.15	32.20	32.20	-0.15	1	1258
10:47:09	32.15	32.20	32.20	-0.15	1	1257
10:46:52	32.15	32.20	32.20	-0.15	1	1256
10:46:35	32.15	32.20	32.20	-0.15	1	1255
10:46:01	32.15	32.20	32.20	-0.15	1	1254
10:44:54	32.15	32.20	32.20	-0.15	2	1253
10:44:21	32.15	32.20	32.20	-0.15	1	1251
10:44:19	32.15	32.20	32.20	-0.15	2	1250
10:43:47	32.15	32.20	32.20	-0.15	1	1248
10:43:14	32.15	32.20	32.20	-0.15	1	1247
10:43:14	32.15	32.20	32.20	-0.15	1	1246
10:42:54	32.15	32.20	32.20	-0.15	1	1245
10:42:40	32.15	32.20	32.20	-0.15	1	1244
10:42:34	32.15	32.20	32.20	-0.15	1	1243
10:42:34	32.20	32.25	32.20	-0.15	30	1242
10:42:07	32.20	32.25	32.25	-0.10	1	1212
10:41:33	32.20	32.25	32.25	-0.10	1	1211
10:41:00	32.20	32.25	32.25	-0.10	1	1210
10:40:39	32.20	32.25	32.20	-0.15	25	1209
10:40:19	32.20	32.25	32.25	-0.10	2	1184
10:39:53	32.20	32.25	32.25	-0.10	2	1182
10:39:19	32.20	32.25	32.25	-0.10	1	1180
10:39:02	32.20	32.25	32.25	-0.10	1	1179
10:38:46	32.20	32.25	32.25	-0.10	1	1178
10:38:29	32.20	32.25	32.25	-0.10	1	1177
10:38:12	32.20	32.25	32.25	-0.10	1	1176
10:37:54	32.20	32.25	32.25	-0.10	2	1175
10:37:39	32.20	32.25	32.25	-0.10	1	1173
10:37:05	32.20	32.25	32.25	-0.10	1	1172
10:36:32	32.20	32.25	32.25	-0.10	1	1171
10:35:58	32.20	32.25	32.25	-0.10	1	1170
10:34:51	32.20	32.25	32.25	-0.10	2	1169
10:34:18	32.20	32.25	32.25	-0.10	1	1167
10:33:44	32.20	32.25	32.25	-0.10	1	1166
10:33:10	32.20	32.25	32.25	-0.10	1	1165
10:32:37	32.20	32.25	32.25	-0.10	1	1164
10:32:03	32.20	32.25	32.25	-0.10	1	1163
10:31:30	32.20	32.25	32.25	-0.10	1	1162
10:31:30	32.20	32.25	32.25	-0.10	1	1161
10:30:56	32.20	32.25	32.25	-0.10	1	1160
10:30:04	32.20	32.25	32.25	-0.10	1	1159
10:29:49	32.20	32.25	32.25	-0.10	2	1158
10:29:16	32.20	32.25	32.25	-0.10	1	1156
10:28:42	32.20	32.25	32.25	-0.10	1	1155
10:28:09	32.20	32.25	32.25	-0.10	1	1154
10:27:35	32.20	32.25	32.25	-0.10	1	1153
10:27:02	32.20	32.25	32.25	-0.10	1	1152
10:26:35	32.20	32.25	32.20	-0.15	1	1151
10:26:28	32.20	32.25	32.25	-0.10	1	1150
10:26:22	32.20	32.25	32.25	-0.10	1	1149
10:26:01	32.20	32.25	32.20	-0.15	2	1148
10:25:55	32.20	32.25	32.25	-0.10	1	1146
10:25:46	32.20	32.25	32.25	-0.10	1	1145
10:25:45	32.20	32.25	32.20	-0.15	25	1144
10:25:39	32.20	32.25	32.25	-0.10	2	1119
10:24:48	32.20	32.25	32.25	-0.10	2	1117
10:24:14	32.20	32.25	32.25	-0.10	1	1115
10:23:56	32.20	32.25	32.25	-0.10	1	1114
10:23:41	32.20	32.25	32.25	-0.10	1	1113
10:23:07	32.20	32.25	32.25	-0.10	1	1112
10:22:55	32.20	32.25	32.25	-0.10	1	1111
10:22:34	32.20	32.25	32.25	-0.10	1	1110
10:22:00	32.20	32.25	32.25	-0.10	10	1109
10:22:00	32.20	32.25	32.25	-0.10	1	1099
10:21:27	32.20	32.25	32.25	-0.10	1	1098
10:20:53	32.15	32.25	32.25	-0.10	1	1097
10:18:47	32.15	32.25	32.15	-0.20	1	1096
10:18:06	32.15	32.25	32.25	-0.10	1	1095
10:17:47	32.15	32.25	32.15	-0.20	2	1094
10:17:40	32.15	32.25	32.15	-0.20	3	1092
10:17:32	32.15	32.25	32.25	-0.10	1	1089
10:17:19	32.20	32.25	32.20	-0.15	2	1088
10:17:06	32.20	32.25	32.20	-0.15	1	1086
10:17:04	32.20	32.25	32.20	-0.15	5	1085
10:17:04	32.20	32.25	32.20	-0.15	3	1080
10:17:04	32.20	32.25	32.20	-0.15	2	1077
10:17:02	32.20	32.25	32.20	-0.15	4	1075
10:17:00	32.20	32.25	32.25	-0.10	1	1071
10:16:58	32.20	32.25	32.25	-0.10	1	1070
10:16:56	32.20	32.25	32.20	-0.15	1	1069
10:16:54	32.20	32.25	32.20	-0.15	2	1068
10:16:43	32.20	32.25	32.20	-0.15	2	1066
10:16:38	32.20	32.25	32.20	-0.15	10	1064
10:16:37	32.20	32.25	32.20	-0.15	5	1054
10:16:37	32.20	32.25	32.20	-0.15	5	1049
10:16:37	32.25	32.30	32.25	-0.10	16	1044
10:16:37	32.25	32.30	32.25	-0.10	2	1028
10:16:35	32.25	32.30	32.25	-0.10	1	1026
10:16:31	32.25	32.30	32.25	-0.10	2	1025
10:16:30	32.25	32.30	32.30	-0.05	2	1023
10:16:24	32.25	32.30	32.30	-0.05	1	1021
10:15:33	32.25	32.35	32.25	-0.10	2	1020
10:15:29	32.25	32.30	32.30	-0.05	1	1018
10:15:26	32.30	32.35	32.30	-0.05	3	1017
10:15:25	32.30	32.35	32.30	-0.05	2	1014
10:15:25	32.30	32.35	32.30	-0.05	8	1012
10:15:25	32.30	32.35	32.30	-0.05	7	1004
10:15:16	32.30	32.35	32.35	0	2	997
10:14:46	32.30	32.35	32.30	-0.05	1	995
10:14:42	32.30	32.35	32.35	0	1	994
10:14:08	32.30	32.35	32.35	0	1	993
10:13:53	32.30	32.35	32.30	-0.05	1	992
10:13:38	32.30	32.35	32.30	-0.05	4	991
10:13:38	32.30	32.35	32.30	-0.05	2	987
10:13:34	32.30	32.35	32.35	0	1	985
10:13:00	32.30	32.35	32.35	0	1	984
10:12:54	32.30	32.35	32.30	-0.05	2	983
10:12:26	32.30	32.35	32.35	0	1	981
10:11:52	32.30	32.35	32.35	0	1	980
10:11:18	32.30	32.35	32.35	0	1	979
10:11:11	32.30	32.35	32.30	-0.05	2	978
10:11:06	32.30	32.35	32.35	0	8	976
10:11:05	32.30	32.35	32.35	0	1	968
10:11:05	32.35	32.40	32.35	0	3	967
10:11:04	32.35	32.40	32.40	+0.05	2	964
10:10:44	32.35	32.40	32.40	+0.05	1	962
10:10:39	32.35	32.40	32.40	+0.05	1	961
10:10:38	32.35	32.40	32.35	0	10	960
10:10:33	32.35	32.40	32.35	0	1	950
10:10:11	32.35	32.40	32.35	0	5	949
10:10:10	32.35	32.40	32.40	+0.05	1	944
10:10:06	32.35	32.40	32.35	0	5	943
10:09:59	32.35	32.40	32.40	+0.05	1	938
10:09:57	32.30	32.35	32.35	0	7	937
10:09:53	32.30	32.35	32.35	0	1	930
10:09:53	32.30	32.35	32.35	0	1	929
10:09:53	32.25	32.35	32.35	0	12	928
10:09:52	32.30	32.35	32.35	0	1	916
10:09:52	32.25	32.30	32.30	-0.05	23	915
10:09:52	32.25	32.30	32.30	-0.05	52	892
10:09:52	32.25	32.30	32.30	-0.05	10	840
10:09:36	32.25	32.30	32.30	-0.05	1	830
10:09:07	32.25	32.30	32.25	-0.10	1	829
10:09:02	32.25	32.30	32.30	-0.05	1	828
10:08:37	32.25	32.30	32.30	-0.05	1	827
10:08:32	32.25	32.30	32.30	-0.05	1	826
10:08:28	32.25	32.30	32.25	-0.10	1	825
10:08:28	32.25	32.30	32.30	-0.05	1	824
10:08:26	32.25	32.30	32.30	-0.05	10	823
10:08:02	32.25	32.30	32.30	-0.05	2	813
10:07:54	32.25	32.30	32.30	-0.05	1	811
10:07:42	32.25	32.30	32.30	-0.05	1	810
10:07:41	32.25	32.30	32.25	-0.10	1	809
10:07:38	32.25	32.30	32.30	-0.05	5	808
10:07:20	32.25	32.30	32.30	-0.05	1	803
10:06:46	32.25	32.30	32.30	-0.05	1	802
10:06:19	32.25	32.30	32.30	-0.05	1	801
10:06:13	32.25	32.30	32.30	-0.05	1	800
10:05:43	32.25	32.30	32.25	-0.10	1	799
10:05:39	32.25	32.30	32.30	-0.05	1	798
10:05:05	32.25	32.30	32.30	-0.05	1	797
10:04:34	32.25	32.30	32.30	-0.05	1	796
10:04:31	32.25	32.30	32.30	-0.05	1	795
10:04:28	32.25	32.30	32.25	-0.10	1	794
10:04:10	32.25	32.30	32.30	-0.05	1	793
10:04:07	32.25	32.30	32.25	-0.10	2	792
10:03:57	32.25	32.30	32.30	-0.05	1	790
10:03:39	32.25	32.30	32.25	-0.10	1	789
10:03:23	32.25	32.30	32.30	-0.05	1	788
10:02:49	32.25	32.30	32.30	-0.05	1	787
10:02:15	32.25	32.30	32.30	-0.05	1	786
10:01:41	32.25	32.30	32.30	-0.05	1	785
10:01:07	32.25	32.30	32.30	-0.05	1	784
10:00:35	32.25	32.30	32.25	-0.10	1	783
10:00:34	32.25	32.30	32.25	-0.10	1	782
10:00:34	32.25	32.30	32.25	-0.10	5	781
10:00:33	32.25	32.30	32.30	-0.05	1	776
10:00:04	32.25	32.30	32.25	-0.10	4	775
10:00:01	32.25	32.30	32.30	-0.05	1	771
09:59:59	32.25	32.30	32.30	-0.05	1	770
09:59:58	32.25	32.30	32.25	-0.10	4	769
09:59:42	32.25	32.30	32.25	-0.10	1	765
09:59:42	32.25	32.30	32.25	-0.10	3	764
09:59:25	32.25	32.30	32.30	-0.05	1	761
09:59:20	32.25	32.30	32.30	-0.05	1	760
09:58:53	32.25	32.30	32.25	-0.10	3	759
09:58:51	32.25	32.30	32.30	-0.05	1	756
09:58:17	32.25	32.30	32.30	-0.05	1	755
09:57:43	32.25	32.30	32.30	-0.05	1	754
09:57:09	32.25	32.30	32.30	-0.05	1	753
09:56:46	32.25	32.30	32.30	-0.05	1	752
09:56:35	32.25	32.30	32.30	-0.05	1	751
09:56:01	32.25	32.30	32.30	-0.05	1	750
09:55:54	32.25	32.30	32.25	-0.10	2	749
09:55:54	32.25	32.30	32.25	-0.10	25	747
09:55:46	32.25	32.30	32.30	-0.05	2	722
09:55:27	32.25	32.30	32.30	-0.05	1	720
09:54:53	32.25	32.30	32.30	-0.05	1	719
09:54:19	32.25	32.30	32.30	-0.05	1	718
09:53:45	32.25	32.30	32.30	-0.05	1	717
09:53:32	32.25	32.30	32.25	-0.10	2	716
09:53:11	32.25	32.30	32.30	-0.05	1	714
09:52:37	32.25	32.30	32.30	-0.05	1	713
09:52:36	32.25	32.30	32.30	-0.05	1	712
09:52:15	32.25	32.30	32.30	-0.05	1	711
09:52:03	32.25	32.30	32.30	-0.05	1	710
09:51:29	32.25	32.30	32.30	-0.05	1	709
09:51:28	32.25	32.30	32.30	-0.05	1	708
09:50:55	32.25	32.30	32.30	-0.05	1	707
09:50:45	32.25	32.30	32.25	-0.10	2	706
09:50:21	32.25	32.30	32.30	-0.05	1	704
09:49:47	32.25	32.30	32.30	-0.05	1	703
09:49:13	32.25	32.30	32.30	-0.05	1	702
09:48:40	32.25	32.30	32.30	-0.05	1	701
09:48:06	32.25	32.30	32.30	-0.05	1	700
09:47:32	32.25	32.30	32.30	-0.05	1	699
09:47:25	32.25	32.30	32.30	-0.05	1	698
09:47:06	32.25	32.30	32.25	-0.10	1	697
09:46:58	32.20	32.30	32.30	-0.05	1	696
09:46:49	32.20	32.25	32.30	-0.05	13	695
09:46:49	32.20	32.25	32.25	-0.10	7	682
09:46:31	32.20	32.25	32.25	-0.10	1	675
09:46:24	32.20	32.25	32.25	-0.10	1	674
09:45:50	32.20	32.25	32.25	-0.10	1	673
09:45:26	32.20	32.25	32.20	-0.15	2	672
09:45:26	32.20	32.25	32.20	-0.15	2	670
09:45:16	32.20	32.25	32.20	-0.15	8	668
09:45:16	32.20	32.25	32.25	-0.10	1	660
09:45:03	32.20	32.25	32.20	-0.15	4	659
09:45:03	32.20	32.25	32.20	-0.15	5	655
09:45:02	32.20	32.25	32.20	-0.15	3	650
09:44:42	32.20	32.25	32.25	-0.10	1	647
09:44:33	32.20	32.25	32.25	-0.10	1	646
09:44:08	32.20	32.25	32.25	-0.10	1	645
09:43:53	32.20	32.25	32.20	-0.15	4	644
09:43:34	32.20	32.25	32.25	-0.10	1	640
09:43:00	32.20	32.25	32.25	-0.10	1	639
09:42:58	32.25	32.30	32.25	-0.10	2	638
09:42:58	32.25	32.30	32.25	-0.10	2	636
09:42:58	32.25	32.30	32.25	-0.10	4	634
09:42:58	32.25	32.30	32.25	-0.10	1	630
09:42:58	32.25	32.30	32.25	-0.10	5	629
09:42:57	32.25	32.30	32.25	-0.10	2	624
09:42:57	32.25	32.30	32.25	-0.10	1	622
09:42:26	32.25	32.30	32.30	-0.05	1	621
09:41:52	32.25	32.30	32.30	-0.05	1	620
09:41:18	32.25	32.30	32.30	-0.05	1	619
09:41:18	32.25	32.30	32.30	-0.05	1	618
09:41:11	32.25	32.30	32.25	-0.10	5	617
09:41:11	32.25	32.30	32.25	-0.10	3	612
09:40:45	32.25	32.30	32.30	-0.05	3	609
09:40:44	32.25	32.30	32.30	-0.05	1	606
09:40:36	32.25	32.30	32.30	-0.05	1	605
09:40:36	32.30	32.35	32.30	-0.05	22	604
09:40:24	32.30	32.35	32.30	-0.05	2	582
09:40:10	32.30	32.35	32.35	0	1	580
09:39:36	32.30	32.35	32.35	0	1	579
09:39:15	32.30	32.35	32.30	-0.05	6	578
09:39:15	32.30	32.35	32.30	-0.05	6	572
09:39:12	32.30	32.35	32.30	-0.05	6	566
09:39:02	32.30	32.35	32.35	0	1	560
09:38:28	32.30	32.35	32.35	0	1	559
09:37:54	32.30	32.35	32.35	0	1	558
09:37:30	32.30	32.35	32.30	-0.05	1	557
09:37:20	32.25	32.30	32.30	-0.05	1	556
09:36:46	32.25	32.35	32.35	0	1	555
09:36:12	32.25	32.35	32.35	0	1	554
09:36:01	32.30	32.35	32.30	-0.05	1	553
09:35:56	32.30	32.35	32.30	-0.05	2	552
09:35:38	32.30	32.35	32.35	0	1	550
09:35:04	32.25	32.35	32.35	0	1	549
09:35:00	32.30	32.35	32.30	-0.05	1	548
09:34:45	32.30	32.35	32.30	-0.05	10	547
09:34:30	32.30	32.35	32.35	0	1	537
09:34:20	32.30	32.35	32.35	0	1	536
09:33:56	32.25	32.30	32.30	-0.05	1	535
09:33:50	32.25	32.30	32.30	-0.05	5	534
09:33:22	32.25	32.30	32.30	-0.05	1	529
09:32:48	32.25	32.30	32.30	-0.05	1	528
09:32:14	32.25	32.30	32.30	-0.05	1	527
09:31:40	32.25	32.30	32.30	-0.05	1	526
09:31:29	32.20	32.25	32.25	-0.10	9	525
09:30:26	32.20	32.25	32.25	-0.10	1	516
09:30:00	32.20	32.25	32.25	-0.10	9	515
09:29:48	32.20	32.25	32.25	-0.10	1	506
09:29:24	32.25	32.30	32.25	-0.10	5	505
09:29:14	32.20	32.30	32.30	-0.05	1	500
09:29:01	32.20	32.25	32.25	-0.10	2	499
09:29:01	32.20	32.25	32.25	-0.10	7	497
09:29:01	32.20	32.25	32.25	-0.10	13	490
09:28:39	32.20	32.25	32.25	-0.10	1	477
09:28:06	32.20	32.25	32.20	-0.15	1	476
09:28:05	32.15	32.25	32.25	-0.10	1	475
09:28:03	32.15	32.20	32.20	-0.15	2	474
09:28:03	32.15	32.20	32.20	-0.15	1	472
09:28:03	32.15	32.20	32.20	-0.15	12	471
09:27:59	32.15	32.20	32.20	-0.15	1	459
09:27:31	32.15	32.20	32.20	-0.15	1	458
09:27:18	32.15	32.20	32.20	-0.15	1	457
09:26:56	32.15	32.20	32.20	-0.15	1	456
09:26:36	32.15	32.20	32.20	-0.15	1	455
09:26:22	32.15	32.20	32.20	-0.15	1	454
09:25:47	32.15	32.20	32.20	-0.15	1	453
09:25:33	32.20	32.25	32.20	-0.15	11	452
09:25:13	32.20	32.25	32.25	-0.10	1	441
09:24:38	32.20	32.25	32.25	-0.10	1	440
09:24:04	32.15	32.25	32.25	-0.10	1	439
09:23:29	32.10	32.20	32.20	-0.15	1	438
09:23:20	32.10	32.20	32.20	-0.15	1	437
09:23:13	32.10	32.15	32.15	-0.20	2	436
09:23:13	32.15	32.20	32.15	-0.20	18	434
09:23:13	32.15	32.20	32.15	-0.20	2	416
09:22:55	32.15	32.20	32.20	-0.15	1	414
09:22:52	32.15	32.20	32.20	-0.15	1	413
09:22:21	32.20	32.25	32.20	-0.15	5	412
09:22:20	32.20	32.25	32.20	-0.15	8	407
09:22:13	32.15	32.20	32.20	-0.15	1	399
09:22:12	32.15	32.20	32.20	-0.15	1	398
09:21:56	32.15	32.20	32.20	-0.15	5	397
09:21:46	32.15	32.20	32.20	-0.15	2	392
09:21:11	32.15	32.20	32.15	-0.20	30	390
09:21:11	32.15	32.20	32.20	-0.15	1	360
09:20:37	32.15	32.20	32.20	-0.15	1	359
09:20:35	32.15	32.20	32.20	-0.15	3	358
09:20:34	32.15	32.20	32.15	-0.20	1	355
09:20:11	32.20	32.25	32.20	-0.15	9	354
09:20:02	32.20	32.25	32.25	-0.10	1	345
09:19:28	32.20	32.25	32.25	-0.10	1	344
09:18:54	32.20	32.25	32.25	-0.10	1	343
09:18:40	32.20	32.25	32.25	-0.10	1	342
09:18:19	32.15	32.25	32.25	-0.10	1	341
09:18:06	32.15	32.20	32.20	-0.15	1	340
09:18:04	32.15	32.20	32.20	-0.15	1	339
09:17:45	32.15	32.20	32.20	-0.15	1	338
09:17:12	32.15	32.20	32.20	-0.15	1	337
09:17:10	32.15	32.20	32.20	-0.15	1	336
09:16:36	32.15	32.20	32.20	-0.15	1	335
09:16:13	32.15	32.25	32.25	-0.10	1	334
09:16:01	32.15	32.20	32.20	-0.15	1	333
09:15:50	32.20	32.25	32.20	-0.15	1	332
09:15:27	32.15	32.20	32.20	-0.15	1	331
09:15:26	32.20	32.25	32.20	-0.15	2	330
09:14:52	32.20	32.25	32.25	-0.10	1	328
09:14:18	32.20	32.25	32.25	-0.10	1	327
09:13:59	32.20	32.25	32.20	-0.15	2	326
09:13:43	32.20	32.25	32.25	-0.10	1	324
09:13:09	32.20	32.25	32.25	-0.10	1	323
09:12:34	32.15	32.20	32.20	-0.15	1	322
09:12:12	32.15	32.20	32.20	-0.15	1	321
09:12:00	32.15	32.25	32.25	-0.10	1	320
09:11:58	32.15	32.20	32.20	-0.15	1	319
09:11:31	32.15	32.20	32.20	-0.15	2	318
09:11:31	32.15	32.20	32.15	-0.20	3	316
09:11:19	32.20	32.25	32.20	-0.15	1	313
09:11:06	32.20	32.25	32.20	-0.15	2	312
09:11:06	32.20	32.25	32.20	-0.15	2	310
09:10:38	32.15	32.20	32.20	-0.15	1	308
09:10:35	32.15	32.20	32.20	-0.15	1	307
09:10:34	32.15	32.20	32.20	-0.15	1	306
09:10:23	32.15	32.20	32.20	-0.15	3	305
09:10:23	32.15	32.20	32.20	-0.15	1	302
09:09:58	32.15	32.20	32.20	-0.15	2	301
09:09:48	32.15	32.20	32.20	-0.15	1	299
09:09:29	32.10	32.20	32.10	-0.25	1	298
09:09:14	32.10	32.20	32.20	-0.15	1	297
09:08:51	32.10	32.20	32.10	-0.25	2	296
09:08:39	32.10	32.15	32.15	-0.20	1	294
09:08:27	32.15	32.20	32.15	-0.20	5	293
09:08:16	32.10	32.15	32.15	-0.20	5	288
09:08:13	32.10	32.15	32.10	-0.25	2	283
09:08:05	32.10	32.15	32.15	-0.20	1	281
09:07:30	32.10	32.20	32.20	-0.15	1	280
09:07:22	32.10	32.20	32.10	-0.25	1	279
09:07:18	32.10	32.15	32.15	-0.20	1	278
09:07:18	32.10	32.15	32.15	-0.20	1	277
09:07:18	32.15	32.20	32.15	-0.20	2	276
09:06:55	32.10	32.20	32.20	-0.15	1	274
09:06:21	32.10	32.20	32.20	-0.15	1	273
09:06:12	32.15	32.20	32.15	-0.20	2	272
09:06:04	32.15	32.20	32.15	-0.20	23	270
09:06:04	32.15	32.20	32.15	-0.20	11	247
09:06:00	32.15	32.20	32.15	-0.20	7	236
09:05:47	32.15	32.20	32.15	-0.20	1	229
09:05:46	32.15	32.20	32.20	-0.15	1	228
09:05:41	32.15	32.20	32.20	-0.15	1	227
09:05:39	32.15	32.20	32.15	-0.20	2	226
09:05:34	32.15	32.20	32.20	-0.15	1	224
09:05:26	32.15	32.20	32.20	-0.15	5	223
09:05:25	32.15	32.20	32.20	-0.15	1	218
09:05:20	32.15	32.20	32.20	-0.15	1	217
09:05:14	32.15	32.20	32.20	-0.15	1	216
09:04:47	32.15	32.20	32.15	-0.20	2	215
09:04:42	32.20	32.25	32.20	-0.15	1	213
09:04:41	32.20	32.25	32.20	-0.15	4	212
09:04:41	32.20	32.25	32.20	-0.15	17	208
09:04:41	32.20	32.25	32.20	-0.15	4	191
09:04:18	32.20	32.25	32.20	-0.15	7	187
09:04:00	32.25	32.30	32.25	-0.10	1	180
09:03:54	32.25	32.30	32.25	-0.10	2	179
09:03:52	32.25	32.30	32.25	-0.10	10	177
09:03:52	32.25	32.30	32.25	-0.10	3	167
09:03:11	32.20	32.25	32.25	-0.10	1	164
09:03:07	32.20	32.25	32.25	-0.10	1	163
09:03:05	32.20	32.25	32.25	-0.10	1	162
09:02:55	32.20	32.25	32.20	-0.15	1	161
09:02:53	32.20	32.25	32.25	-0.10	1	160
09:02:34	32.20	32.25	32.25	-0.10	1	159
09:02:28	32.20	32.25	32.20	-0.15	10	158
09:02:17	32.20	32.25	32.20	-0.15	1	148
09:01:46	32.15	32.30	32.15	-0.20	1	147
09:01:45	32.15	32.20	32.20	-0.15	11	146
09:01:34	32.15	32.20	32.15	-0.20	2	135
09:01:33	32.15	32.20	32.15	-0.20	2	133
09:01:30	32.15	32.20	32.15	-0.20	7	131
09:01:02	32.15	32.20	32.15	-0.20	2	124
09:00:59	32.15	32.20	32.15	-0.20	2	122
09:00:56	32.15	32.20	32.15	-0.20	2	120
09:00:55	32.15	32.20	32.15	-0.20	1	118
09:00:54	32.15	32.20	32.15	-0.20	2	117
09:00:53	32.20	32.25	32.20	-0.15	4	115
09:00:53	32.20	32.25	32.20	-0.15	2	111
09:00:50	32.20	32.25	32.20	-0.15	1	109
09:00:50	32.20	32.25	32.20	-0.15	10	108
09:00:48	32.25	32.30	32.25	-0.10	2	98
09:00:46	32.25	32.30	32.25	-0.10	2	96
09:00:44	32.25	32.30	32.25	-0.10	2	94
09:00:30	32.25	32.30	32.25	-0.10	2	92
09:00:04	32.20	32.25	32.25	-0.10	1	90
09:00:02	--	--	32.20	-0.15	89	89

　

其他人也逛...

MyCard 2000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

aibo Type-C To Type-C 數位顯示PD100W編織快充線

DJI AVATA 2 暢飛套裝(三電池版)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 5000點虛擬點數卡

MyCard 1490點虛擬點數卡

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技 M331 無線靜音滑鼠(黑)

MyCard 3000點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

4月揪愛儲值-儲值3, 500元送35加碼金

富邦金擬配息2.5元配股0.5元配...

金管會首季開罰6578萬元年增逾2...

我的自選股

即時重大訊息

‧基本生活費免稅伙食費調升綜所...
‧台股下跌274點外資再轉賣提款2...
‧數位支付助攻減碳中捷開通信用...

加密貨幣

比特幣BTC	64584.76	307.86	0.48%
以太幣ETH	3155.07	15.26	0.49%
瑞波幣XRP	0.529701	0.00	0.44%
比特幣現金BCH	481.72	2.70	0.56%
萊特幣LTC	84.79	1.63	1.96%
卡達幣ADA	0.475981	0.00	0.23%
波場幣TRX	0.117366	0.00	3.66%
恆星幣XLM	0.114690	0.00	0.19%

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。