最新主動式ETF來了金管會7大新制1月上路熱門金管會專案金檢揪2缺失精銳保經挨罰50萬

更新報價

台　泥 (1101) 水泥工業上市台泥集團

32.25 ▲－－－－ 1.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	4,995	32.25	152	32.30	21	32.25	32.50	32.20	32.25

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	32.25	32.30	32.25	0	9	4995
13:30:00	32.25	32.30	32.25	0	308	4986
13:24:32	32.25	32.30	32.30	+0.05	1	4678
13:24:30	32.25	32.35	32.35	+0.10	2	4677
13:24:08	32.25	32.35	32.25	0	2	4675
13:24:00	32.25	32.35	32.35	+0.10	2	4673
13:23:51	32.25	32.30	32.30	+0.05	3	4671
13:23:51	32.25	32.30	32.30	+0.05	34	4668
13:23:42	32.25	32.30	32.30	+0.05	1	4634
13:23:22	32.25	32.30	32.25	0	2	4633
13:23:16	32.25	32.30	32.30	+0.05	8	4631
13:23:08	32.25	32.30	32.30	+0.05	2	4623
13:23:00	32.30	32.35	32.30	+0.05	3	4621
13:22:59	32.30	32.35	32.30	+0.05	1	4618
13:22:34	32.25	32.30	32.30	+0.05	24	4617
13:22:20	32.25	32.30	32.30	+0.05	10	4593
13:22:17	32.25	32.30	32.30	+0.05	2	4583
13:22:17	32.25	32.30	32.25	0	48	4581
13:21:20	32.25	32.30	32.25	0	1	4533
13:21:15	32.25	32.30	32.30	+0.05	1	4532
13:21:15	32.25	32.30	32.30	+0.05	2	4531
13:20:35	32.25	32.35	32.25	0	2	4529
13:20:30	32.25	32.35	32.35	+0.10	2	4527
13:20:20	32.30	32.35	32.30	+0.05	4	4525
13:20:07	32.25	32.30	32.30	+0.05	3	4521
13:19:50	32.30	32.35	32.30	+0.05	1	4518
13:19:50	32.30	32.35	32.35	+0.10	2	4517
13:19:44	32.30	32.35	32.30	+0.05	1	4515
13:19:40	32.30	32.35	32.30	+0.05	1	4514
13:19:29	32.30	32.35	32.30	+0.05	2	4513
13:19:22	32.30	32.35	32.35	+0.10	2	4511
13:18:53	32.25	32.35	32.35	+0.10	2	4509
13:18:37	32.30	32.35	32.30	+0.05	13	4507
13:18:37	32.30	32.35	32.30	+0.05	10	4494
13:18:25	32.30	32.35	32.35	+0.10	2	4484
13:17:57	32.30	32.35	32.35	+0.10	2	4482
13:17:34	32.30	32.35	32.35	+0.10	2	4480
13:17:26	32.30	32.35	32.30	+0.05	4	4478
13:17:19	32.30	32.35	32.35	+0.10	3	4474
13:17:19	32.30	32.35	32.35	+0.10	2	4471
13:17:11	32.30	32.35	32.30	+0.05	32	4469
13:17:11	32.30	32.35	32.35	+0.10	2	4437
13:16:58	32.30	32.35	32.30	+0.05	2	4435
13:16:55	32.30	32.35	32.30	+0.05	2	4433
13:16:51	32.30	32.35	32.30	+0.05	2	4431
13:16:48	32.30	32.35	32.35	+0.10	2	4429
13:16:48	32.30	32.35	32.30	+0.05	1	4427
13:16:39	32.30	32.35	32.30	+0.05	9	4426
13:16:31	32.25	32.30	32.30	+0.05	62	4417
13:16:20	32.25	32.30	32.30	+0.05	2	4355
13:16:03	32.25	32.30	32.30	+0.05	2	4353
13:16:02	32.25	32.30	32.30	+0.05	1	4351
13:15:40	32.25	32.30	32.30	+0.05	2	4350
13:15:29	32.25	32.30	32.30	+0.05	3	4348
13:15:17	32.25	32.30	32.30	+0.05	2	4345
13:13:36	32.25	32.30	32.30	+0.05	2	4343
13:13:30	32.25	32.30	32.30	+0.05	1	4341
13:12:56	32.25	32.30	32.30	+0.05	2	4340
13:11:44	32.25	32.30	32.30	+0.05	1	4338
13:11:33	32.25	32.30	32.25	0	3	4337
13:09:52	32.25	32.30	32.25	0	2	4334
13:09:10	32.25	32.30	32.30	+0.05	1	4332
13:08:18	32.25	32.35	32.35	+0.10	1	4331
13:08:03	32.30	32.35	32.30	+0.05	1	4330
13:08:03	32.30	32.35	32.30	+0.05	1	4329
13:07:25	32.30	32.35	32.30	+0.05	3	4328
13:07:02	32.25	32.35	32.25	0	1	4325
13:07:01	32.30	32.35	32.30	+0.05	1	4324
13:07:00	32.30	32.35	32.30	+0.05	16	4323
13:07:00	32.30	32.35	32.30	+0.05	7	4307
13:06:53	32.30	32.35	32.30	+0.05	1	4300
13:06:51	32.30	32.35	32.30	+0.05	1	4299
13:06:38	32.30	32.35	32.30	+0.05	4	4298
13:05:14	32.30	32.35	32.30	+0.05	1	4294
13:04:46	32.30	32.35	32.30	+0.05	1	4293
13:04:31	32.30	32.35	32.30	+0.05	1	4292
13:04:30	32.30	32.35	32.30	+0.05	31	4291
13:03:00	32.30	32.35	32.30	+0.05	3	4260
13:02:42	32.30	32.35	32.30	+0.05	1	4257
13:02:40	32.30	32.35	32.30	+0.05	2	4256
13:02:38	32.30	32.35	32.30	+0.05	1	4254
13:02:15	32.30	32.35	32.30	+0.05	1	4253
13:02:01	32.30	32.35	32.35	+0.10	3	4252
13:01:46	32.30	32.35	32.30	+0.05	1	4249
13:01:38	32.30	32.35	32.30	+0.05	1	4248
13:01:22	32.30	32.35	32.30	+0.05	1	4247
13:00:59	32.30	32.35	32.30	+0.05	1	4246
12:59:24	32.30	32.35	32.35	+0.10	1	4245
12:59:03	32.30	32.35	32.30	+0.05	1	4244
12:58:28	32.30	32.35	32.30	+0.05	1	4243
12:58:11	32.30	32.35	32.30	+0.05	5	4242
12:57:06	32.30	32.35	32.30	+0.05	1	4237
12:56:48	32.30	32.35	32.30	+0.05	2	4236
12:56:22	32.30	32.35	32.30	+0.05	1	4234
12:56:12	32.30	32.35	32.30	+0.05	5	4233
12:55:39	32.30	32.35	32.30	+0.05	5	4228
12:55:26	32.30	32.35	32.30	+0.05	5	4223
12:55:01	32.30	32.35	32.30	+0.05	3	4218
12:54:26	32.30	32.35	32.30	+0.05	1	4215
12:54:18	32.30	32.35	32.30	+0.05	1	4214
12:54:05	32.30	32.35	32.35	+0.10	7	4213
12:53:06	32.30	32.35	32.35	+0.10	2	4206
12:51:45	32.30	32.35	32.35	+0.10	3	4204
12:49:26	32.35	32.40	32.35	+0.10	5	4201
12:48:33	32.35	32.40	32.35	+0.10	15	4196
12:47:12	32.35	32.40	32.35	+0.10	1	4181
12:45:35	32.35	32.40	32.40	+0.15	1	4180
12:45:18	32.35	32.40	32.30	+0.05	6	4179
12:45:18	32.35	32.40	32.35	+0.10	4	4173
12:45:14	32.35	32.40	32.35	+0.10	5	4169
12:45:14	32.35	32.40	32.35	+0.10	2	4164
12:45:14	32.35	32.40	32.35	+0.10	2	4162
12:45:14	32.30	32.35	32.35	+0.10	150	4160
12:45:14	32.30	32.35	32.35	+0.10	2	4010
12:44:27	32.30	32.35	32.30	+0.05	1	4008
12:44:24	32.30	32.35	32.30	+0.05	1	4007
12:44:09	32.30	32.35	32.30	+0.05	10	4006
12:43:25	32.30	32.35	32.30	+0.05	4	3996
12:43:20	32.30	32.35	32.30	+0.05	4	3992
12:43:19	32.30	32.35	32.30	+0.05	50	3988
12:43:05	32.30	32.35	32.30	+0.05	4	3938
12:42:05	32.30	32.35	32.30	+0.05	1	3934
12:41:33	32.30	32.35	32.30	+0.05	1	3933
12:40:56	32.30	32.35	32.30	+0.05	9	3932
12:40:43	32.30	32.35	32.30	+0.05	1	3923
12:40:06	32.30	32.35	32.30	+0.05	1	3922
12:40:00	32.30	32.35	32.30	+0.05	1	3921
12:39:48	32.30	32.35	32.30	+0.05	1	3920
12:39:47	32.25	32.30	32.30	+0.05	3	3919
12:39:47	32.25	32.30	32.30	+0.05	6	3916
12:39:47	32.25	32.30	32.30	+0.05	2	3910
12:39:47	32.30	32.35	32.30	+0.05	2	3908
12:39:29	32.30	32.35	32.30	+0.05	3	3906
12:39:29	32.30	32.35	32.30	+0.05	5	3903
12:39:28	32.30	32.35	32.30	+0.05	2	3898
12:39:26	32.30	32.35	32.30	+0.05	5	3896
12:39:22	32.30	32.35	32.30	+0.05	5	3891
12:39:17	32.30	32.35	32.30	+0.05	1	3886
12:39:17	32.30	32.35	32.30	+0.05	10	3885
12:38:57	32.30	32.35	32.30	+0.05	2	3875
12:38:57	32.30	32.35	32.30	+0.05	1	3873
12:38:57	32.30	32.35	32.30	+0.05	59	3872
12:38:57	32.30	32.35	32.30	+0.05	1	3813
12:38:11	32.30	32.35	32.30	+0.05	3	3812
12:37:33	32.30	32.35	32.35	+0.10	1	3809
12:37:29	32.30	32.35	32.35	+0.10	1	3808
12:37:16	32.30	32.35	32.35	+0.10	3	3807
12:35:59	32.30	32.35	32.35	+0.10	10	3804
12:35:41	32.30	32.35	32.35	+0.10	1	3794
12:35:37	32.30	32.35	32.35	+0.10	1	3793
12:34:26	32.30	32.35	32.35	+0.10	1	3792
12:34:22	32.30	32.35	32.30	+0.05	1	3791
12:34:00	32.30	32.35	32.35	+0.10	1	3790
12:33:55	32.30	32.35	32.35	+0.10	1	3789
12:33:42	32.30	32.35	32.30	+0.05	3	3788
12:33:28	32.30	32.35	32.30	+0.05	1	3785
12:32:51	32.30	32.35	32.35	+0.10	1	3784
12:32:45	32.30	32.35	32.35	+0.10	3	3783
12:32:18	32.30	32.35	32.35	+0.10	1	3780
12:31:57	32.30	32.35	32.35	+0.10	1	3779
12:30:57	32.30	32.35	32.35	+0.10	1	3778
12:30:51	32.30	32.35	32.35	+0.10	20	3777
12:30:06	32.30	32.35	32.35	+0.10	2	3757
12:30:03	32.30	32.35	32.35	+0.10	1	3755
12:29:52	32.30	32.35	32.35	+0.10	1	3754
12:28:24	32.30	32.35	32.35	+0.10	1	3753
12:28:05	32.30	32.35	32.35	+0.10	3	3752
12:28:03	32.30	32.35	32.35	+0.10	1	3749
12:28:03	32.30	32.35	32.30	+0.05	1	3748
12:28:00	32.30	32.35	32.35	+0.10	1	3747
12:27:10	32.30	32.35	32.35	+0.10	1	3746
12:26:55	32.30	32.35	32.35	+0.10	1	3745
12:26:21	32.30	32.35	32.30	+0.05	1	3744
12:25:22	32.30	32.35	32.30	+0.05	1	3743
12:24:21	32.30	32.35	32.30	+0.05	1	3742
12:24:19	32.30	32.35	32.35	+0.10	1	3741
12:24:18	32.30	32.35	32.35	+0.10	1	3740
12:23:35	32.30	32.35	32.35	+0.10	1	3739
12:22:43	32.30	32.35	32.35	+0.10	5	3738
12:22:16	32.30	32.35	32.35	+0.10	1	3733
12:22:00	32.30	32.35	32.30	+0.05	1	3732
12:21:55	32.30	32.35	32.30	+0.05	7	3731
12:21:02	32.30	32.35	32.30	+0.05	1	3724
12:20:44	32.30	32.35	32.30	+0.05	1	3723
12:20:15	32.30	32.35	32.35	+0.10	1	3722
12:19:15	32.30	32.35	32.30	+0.05	1	3721
12:19:14	32.30	32.35	32.30	+0.05	3	3720
12:19:04	32.30	32.35	32.30	+0.05	3	3717
12:18:53	32.30	32.35	32.30	+0.05	3	3714
12:18:53	32.30	32.35	32.30	+0.05	3	3711
12:18:46	32.30	32.35	32.30	+0.05	3	3708
12:18:29	32.30	32.35	32.35	+0.10	5	3705
12:18:15	32.30	32.35	32.35	+0.10	3	3700
12:17:22	32.30	32.35	32.30	+0.05	1	3697
12:17:05	32.30	32.35	32.30	+0.05	1	3696
12:16:55	32.30	32.35	32.35	+0.10	1	3695
12:16:49	32.30	32.35	32.30	+0.05	1	3694
12:16:24	32.30	32.35	32.30	+0.05	5	3693
12:15:39	32.30	32.35	32.30	+0.05	1	3688
12:15:07	32.30	32.35	32.30	+0.05	1	3687
12:15:02	32.30	32.35	32.30	+0.05	1	3686
12:14:40	32.30	32.35	32.35	+0.10	1	3685
12:13:35	32.30	32.35	32.35	+0.10	1	3684
12:12:21	32.30	32.35	32.35	+0.10	15	3683
12:12:05	32.30	32.35	32.30	+0.05	1	3668
12:12:05	32.30	32.35	32.30	+0.05	1	3667
12:11:29	32.30	32.35	32.35	+0.10	1	3666
12:10:44	32.30	32.35	32.35	+0.10	2	3665
12:10:44	32.30	32.35	32.35	+0.10	10	3663
12:10:42	32.30	32.35	32.35	+0.10	7	3653
12:10:25	32.30	32.35	32.35	+0.10	3	3646
12:10:19	32.30	32.35	32.35	+0.10	4	3643
12:10:15	32.30	32.35	32.35	+0.10	1	3639
12:09:32	32.30	32.35	32.35	+0.10	8	3638
12:09:32	32.30	32.35	32.35	+0.10	2	3630
12:07:51	32.30	32.35	32.30	+0.05	1	3628
12:07:50	32.30	32.35	32.30	+0.05	5	3627
12:07:06	32.30	32.35	32.35	+0.10	1	3622
12:07:04	32.30	32.35	32.35	+0.10	1	3621
12:06:56	32.30	32.35	32.30	+0.05	1	3620
12:06:55	32.30	32.35	32.35	+0.10	1	3619
12:06:53	32.30	32.35	32.30	+0.05	1	3618
12:06:49	32.30	32.35	32.30	+0.05	1	3617
12:06:41	32.30	32.35	32.30	+0.05	1	3616
12:06:25	32.30	32.35	32.30	+0.05	1	3615
12:06:09	32.30	32.35	32.30	+0.05	1	3614
12:05:54	32.30	32.35	32.30	+0.05	1	3613
12:05:49	32.30	32.35	32.30	+0.05	3	3612
12:05:49	32.30	32.35	32.30	+0.05	4	3609
12:05:44	32.25	32.35	32.25	0	10	3605
12:05:38	32.25	32.35	32.25	0	1	3595
12:05:23	32.25	32.35	32.25	0	1	3594
12:05:22	32.25	32.35	32.25	0	1	3593
12:05:21	32.25	32.30	32.30	+0.05	2	3592
12:05:20	32.30	32.35	32.30	+0.05	1	3590
12:05:20	32.30	32.35	32.30	+0.05	100	3589
12:05:06	32.30	32.35	32.30	+0.05	1	3489
12:04:50	32.30	32.35	32.30	+0.05	1	3488
12:04:35	32.30	32.35	32.30	+0.05	1	3487
12:04:19	32.30	32.35	32.30	+0.05	1	3486
12:04:14	32.30	32.35	32.30	+0.05	10	3485
12:04:03	32.30	32.35	32.30	+0.05	1	3475
12:03:48	32.30	32.35	32.30	+0.05	1	3474
12:03:35	32.30	32.35	32.35	+0.10	1	3473
12:03:33	32.30	32.35	32.30	+0.05	1	3472
12:03:18	32.30	32.35	32.30	+0.05	1	3471
12:03:04	32.30	32.35	32.35	+0.10	6	3470
12:03:04	32.30	32.35	32.35	+0.10	14	3464
12:02:50	32.30	32.35	32.35	+0.10	6	3450
12:02:42	32.30	32.35	32.35	+0.10	2	3444
12:02:42	32.30	32.35	32.35	+0.10	2	3442
12:02:12	32.30	32.35	32.30	+0.05	1	3440
12:01:42	32.30	32.35	32.35	+0.10	4	3439
12:01:36	32.35	32.40	32.35	+0.10	16	3435
12:01:35	32.35	32.40	32.35	+0.10	1	3419
12:01:15	32.35	32.40	32.35	+0.10	1	3418
12:01:05	32.35	32.40	32.35	+0.10	2	3417
12:01:04	32.35	32.40	32.35	+0.10	2	3415
12:01:04	32.35	32.40	32.35	+0.10	3	3413
12:00:15	32.35	32.40	32.40	+0.15	1	3410
11:59:54	32.35	32.40	32.35	+0.10	3	3409
11:59:28	32.35	32.40	32.40	+0.15	1	3406
11:58:35	32.35	32.40	32.40	+0.15	2	3405
11:56:55	32.35	32.40	32.40	+0.15	1	3403
11:55:56	32.35	32.40	32.35	+0.10	8	3402
11:54:40	32.35	32.40	32.35	+0.10	1	3394
11:53:35	32.35	32.40	32.40	+0.15	1	3393
11:53:23	32.35	32.40	32.35	+0.10	1	3392
11:53:17	32.30	32.35	32.35	+0.10	2	3391
11:53:09	32.30	32.35	32.35	+0.10	2	3389
11:53:09	32.35	32.40	32.35	+0.10	2	3387
11:53:07	32.30	32.35	32.35	+0.10	2	3385
11:53:06	32.30	32.35	32.35	+0.10	2	3383
11:53:06	32.30	32.35	32.35	+0.10	2	3381
11:53:06	32.35	32.40	32.35	+0.10	2	3379
11:53:05	32.35	32.40	32.35	+0.10	5	3377
11:52:58	32.35	32.40	32.35	+0.10	10	3372
11:52:34	32.35	32.40	32.35	+0.10	1	3362
11:52:34	32.35	32.40	32.35	+0.10	24	3361
11:52:34	32.30	32.35	32.35	+0.10	4	3337
11:52:34	32.30	32.35	32.35	+0.10	2	3333
11:52:32	32.30	32.35	32.35	+0.10	2	3331
11:52:29	32.30	32.35	32.35	+0.10	2	3329
11:52:28	32.30	32.35	32.35	+0.10	2	3327
11:52:28	32.30	32.35	32.35	+0.10	2	3325
11:52:26	32.30	32.35	32.35	+0.10	2	3323
11:52:26	32.30	32.35	32.35	+0.10	2	3321
11:52:26	32.30	32.35	32.35	+0.10	2	3319
11:52:26	32.30	32.35	32.35	+0.10	2	3317
11:52:26	32.30	32.35	32.35	+0.10	2	3315
11:52:25	32.30	32.35	32.35	+0.10	2	3313
11:52:25	32.30	32.35	32.35	+0.10	2	3311
11:52:25	32.35	32.40	32.35	+0.10	20	3309
11:52:09	32.35	32.40	32.35	+0.10	3	3289
11:51:53	32.35	32.40	32.40	+0.15	1	3286
11:51:38	32.35	32.40	32.35	+0.10	1	3285
11:51:26	32.35	32.40	32.35	+0.10	5	3284
11:50:48	32.35	32.40	32.40	+0.15	2	3279
11:50:45	32.35	32.40	32.40	+0.15	1	3277
11:50:29	32.35	32.40	32.40	+0.15	1	3276
11:50:15	32.35	32.40	32.40	+0.15	1	3275
11:46:55	32.30	32.40	32.40	+0.15	1	3274
11:46:44	32.30	32.35	32.35	+0.10	2	3273
11:45:48	32.30	32.35	32.35	+0.10	6	3271
11:45:44	32.30	32.35	32.35	+0.10	2	3265
11:45:33	32.30	32.35	32.35	+0.10	2	3263
11:45:31	32.30	32.35	32.35	+0.10	2	3261
11:45:31	32.30	32.35	32.35	+0.10	2	3259
11:45:31	32.30	32.35	32.35	+0.10	2	3257
11:45:31	32.30	32.35	32.35	+0.10	2	3255
11:45:31	32.30	32.35	32.35	+0.10	2	3253
11:45:31	32.30	32.35	32.35	+0.10	2	3251
11:45:31	32.30	32.35	32.35	+0.10	2	3249
11:45:25	32.30	32.35	32.35	+0.10	2	3247
11:45:24	32.30	32.35	32.35	+0.10	2	3245
11:45:24	32.30	32.35	32.35	+0.10	2	3243
11:45:20	32.30	32.35	32.35	+0.10	4	3241
11:45:20	32.30	32.35	32.35	+0.10	4	3237
11:45:20	32.30	32.35	32.35	+0.10	2	3233
11:45:20	32.30	32.35	32.35	+0.10	2	3231
11:45:20	32.30	32.35	32.35	+0.10	2	3229
11:44:15	32.30	32.40	32.40	+0.15	1	3227
11:44:14	32.35	32.40	32.35	+0.10	3	3226
11:44:14	32.35	32.40	32.35	+0.10	4	3223
11:44:05	32.35	32.40	32.40	+0.15	2	3219
11:44:04	32.35	32.40	32.40	+0.15	1	3217
11:44:01	32.35	32.40	32.40	+0.15	1	3216
11:43:35	32.35	32.40	32.40	+0.15	1	3215
11:43:17	32.35	32.40	32.40	+0.15	1	3214
11:40:50	32.35	32.40	32.35	+0.10	1	3213
11:40:17	32.30	32.35	32.35	+0.10	5	3212
11:40:17	32.30	32.35	32.35	+0.10	2	3207
11:40:17	32.30	32.35	32.35	+0.10	2	3205
11:40:17	32.35	32.40	32.35	+0.10	11	3203
11:40:15	32.35	32.40	32.40	+0.15	1	3192
11:40:06	32.35	32.40	32.35	+0.10	2	3191
11:39:46	32.30	32.35	32.35	+0.10	2	3189
11:39:45	32.30	32.35	32.35	+0.10	2	3187
11:39:45	32.30	32.35	32.35	+0.10	2	3185
11:39:44	32.30	32.35	32.35	+0.10	2	3183
11:39:44	32.30	32.35	32.30	+0.05	1	3181
11:39:44	32.30	32.35	32.35	+0.10	2	3180
11:39:44	32.30	32.35	32.30	+0.05	50	3178
11:39:36	32.30	32.35	32.35	+0.10	2	3128
11:39:36	32.30	32.35	32.35	+0.10	2	3126
11:39:36	32.30	32.35	32.35	+0.10	2	3124
11:39:32	32.30	32.35	32.35	+0.10	2	3122
11:39:32	32.30	32.35	32.35	+0.10	2	3120
11:39:21	32.30	32.35	32.35	+0.10	2	3118
11:39:21	32.30	32.35	32.35	+0.10	1	3116
11:39:14	32.30	32.35	32.35	+0.10	2	3115
11:39:14	32.30	32.35	32.35	+0.10	2	3113
11:39:08	32.30	32.35	32.35	+0.10	2	3111
11:39:05	32.30	32.35	32.35	+0.10	2	3109
11:39:05	32.30	32.35	32.35	+0.10	2	3107
11:37:54	32.30	32.40	32.40	+0.15	1	3105
11:36:55	32.30	32.40	32.40	+0.15	1	3104
11:36:40	32.30	32.40	32.40	+0.15	1	3103
11:35:54	32.30	32.35	32.35	+0.10	2	3102
11:35:31	32.30	32.35	32.35	+0.10	2	3100
11:35:16	32.35	32.40	32.35	+0.10	3	3098
11:35:16	32.35	32.40	32.35	+0.10	1	3095
11:34:46	32.30	32.35	32.35	+0.10	2	3094
11:34:45	32.30	32.35	32.35	+0.10	2	3092
11:34:43	32.30	32.35	32.35	+0.10	2	3090
11:34:14	32.30	32.35	32.35	+0.10	1	3088
11:34:13	32.30	32.35	32.35	+0.10	2	3087
11:34:13	32.30	32.35	32.35	+0.10	2	3085
11:34:13	32.35	32.40	32.35	+0.10	1	3083
11:34:02	32.35	32.40	32.35	+0.10	1	3082
11:33:49	32.35	32.40	32.35	+0.10	1	3081
11:33:48	32.35	32.40	32.35	+0.10	2	3080
11:33:48	32.35	32.40	32.35	+0.10	1	3078
11:33:48	32.35	32.40	32.35	+0.10	1	3077
11:33:48	32.30	32.35	32.35	+0.10	6	3076
11:33:47	32.30	32.35	32.35	+0.10	2	3070
11:33:47	32.35	32.40	32.35	+0.10	22	3068
11:33:35	32.35	32.40	32.40	+0.15	1	3046
11:32:53	32.35	32.40	32.40	+0.15	2	3045
11:32:52	32.35	32.40	32.40	+0.15	2	3043
11:32:52	32.30	32.35	32.35	+0.10	13	3041
11:32:52	32.30	32.35	32.35	+0.10	2	3028
11:32:51	32.30	32.35	32.35	+0.10	2	3026
11:32:51	32.30	32.35	32.35	+0.10	2	3024
11:32:51	32.30	32.35	32.35	+0.10	2	3022
11:32:51	32.30	32.35	32.35	+0.10	4	3020
11:32:51	32.30	32.35	32.35	+0.10	6	3016
11:32:51	32.30	32.35	32.35	+0.10	2	3010
11:32:51	32.30	32.35	32.35	+0.10	8	3008
11:32:51	32.30	32.35	32.35	+0.10	12	3000
11:32:51	32.30	32.35	32.35	+0.10	2	2988
11:32:51	32.30	32.35	32.35	+0.10	18	2986
11:32:50	32.30	32.35	32.35	+0.10	6	2968
11:32:50	32.30	32.35	32.35	+0.10	6	2962
11:32:50	32.30	32.35	32.35	+0.10	2	2956
11:32:35	32.30	32.35	32.35	+0.10	3	2954
11:32:13	32.25	32.30	32.30	+0.05	1	2951
11:32:13	32.25	32.30	32.30	+0.05	65	2950
11:32:13	32.25	32.30	32.30	+0.05	6	2885
11:32:13	32.25	32.30	32.30	+0.05	6	2879
11:32:11	32.25	32.30	32.30	+0.05	2	2873
11:32:11	32.25	32.30	32.30	+0.05	2	2871
11:32:01	32.25	32.30	32.30	+0.05	4	2869
11:30:31	32.25	32.30	32.30	+0.05	2	2865
11:30:15	32.25	32.30	32.30	+0.05	1	2863
11:29:16	32.25	32.30	32.30	+0.05	1	2862
11:29:05	32.25	32.30	32.30	+0.05	1	2861
11:26:55	32.25	32.30	32.30	+0.05	1	2860
11:24:51	32.25	32.30	32.30	+0.05	1	2859
11:23:51	32.30	32.35	32.30	+0.05	9	2858
11:23:35	32.30	32.35	32.35	+0.10	1	2849
11:23:35	32.30	32.35	32.35	+0.10	1	2848
11:23:27	32.30	32.35	32.30	+0.05	1	2847
11:22:55	32.25	32.30	32.30	+0.05	2	2846
11:22:51	32.30	32.35	32.30	+0.05	2	2844
11:22:51	32.30	32.35	32.30	+0.05	4	2842
11:21:58	32.25	32.30	32.30	+0.05	10	2838
11:21:28	32.25	32.30	32.30	+0.05	1	2828
11:20:15	32.25	32.30	32.30	+0.05	1	2827
11:20:06	32.25	32.30	32.30	+0.05	1	2826
11:20:02	32.25	32.30	32.30	+0.05	1	2825
11:18:37	32.30	32.35	32.30	+0.05	5	2824
11:17:52	32.30	32.35	32.30	+0.05	1	2819
11:17:29	32.30	32.35	32.30	+0.05	2	2818
11:17:21	32.30	32.35	32.30	+0.05	1	2816
11:16:55	32.30	32.35	32.30	+0.05	1	2815
11:16:55	32.25	32.30	32.30	+0.05	2	2814
11:16:55	32.25	32.30	32.30	+0.05	1	2812
11:16:53	32.25	32.30	32.30	+0.05	5	2811
11:14:50	32.30	32.35	32.30	+0.05	1	2806
11:14:41	32.30	32.35	32.30	+0.05	2	2805
11:14:15	32.25	32.30	32.30	+0.05	22	2803
11:14:06	32.25	32.30	32.30	+0.05	1	2781
11:13:52	32.25	32.30	32.30	+0.05	1	2780
11:13:36	32.20	32.25	32.25	0	2	2779
11:13:35	32.20	32.30	32.30	+0.05	1	2777
11:13:31	32.20	32.30	32.20	-0.05	3	2776
11:13:29	32.20	32.30	32.30	+0.05	1	2773
11:13:28	32.20	32.30	32.30	+0.05	7	2772
11:13:27	32.20	32.30	32.30	+0.05	7	2765
11:13:26	32.20	32.30	32.30	+0.05	7	2758
11:13:25	32.20	32.30	32.30	+0.05	7	2751
11:13:24	32.20	32.30	32.30	+0.05	7	2744
11:13:22	32.25	32.30	32.25	0	1	2737
11:12:44	32.25	32.30	32.25	0	1	2736
11:11:44	32.25	32.30	32.25	0	1	2735
11:11:40	32.25	32.30	32.25	0	1	2734
11:11:40	32.25	32.30	32.25	0	2	2733
11:11:39	32.25	32.30	32.25	0	6	2731
11:11:38	32.25	32.30	32.25	0	2	2725
11:11:37	32.25	32.30	32.25	0	5	2723
11:11:37	32.25	32.30	32.25	0	1	2718
11:11:37	32.25	32.30	32.25	0	3	2717
11:11:37	32.20	32.25	32.25	0	11	2714
11:11:37	32.25	32.30	32.25	0	8	2703
11:11:37	32.25	32.30	32.25	0	27	2695
11:11:37	32.25	32.30	32.25	0	131	2668
11:11:37	32.25	32.30	32.25	0	1	2537
11:11:37	32.25	32.30	32.25	0	1	2536
11:11:37	32.25	32.30	32.25	0	9	2535
11:11:37	32.25	32.30	32.25	0	27	2526
11:11:36	32.25	32.30	32.25	0	2	2499
11:11:36	32.25	32.30	32.25	0	3	2497
11:11:36	32.30	32.35	32.30	+0.05	132	2494
11:11:36	32.30	32.35	32.30	+0.05	18	2362
11:11:36	32.30	32.35	32.30	+0.05	97	2344
11:11:36	32.30	32.35	32.30	+0.05	2	2247
11:11:36	32.30	32.35	32.30	+0.05	6	2245
11:11:36	32.30	32.35	32.30	+0.05	20	2239
11:11:36	32.30	32.35	32.30	+0.05	133	2219
11:11:28	32.30	32.35	32.30	+0.05	5	2086
11:11:08	32.30	32.35	32.30	+0.05	1	2081
11:10:16	32.30	32.35	32.35	+0.10	1	2080
11:09:04	32.30	32.35	32.35	+0.10	2	2079
11:08:58	32.30	32.35	32.35	+0.10	1	2077
11:07:38	32.30	32.35	32.35	+0.10	1	2076
11:06:57	32.30	32.35	32.35	+0.10	1	2075
11:06:56	32.30	32.35	32.35	+0.10	1	2074
11:06:15	32.30	32.35	32.35	+0.10	1	2073
11:05:45	32.30	32.35	32.35	+0.10	3	2072
11:04:51	32.30	32.35	32.35	+0.10	1	2069
11:03:38	32.30	32.35	32.35	+0.10	1	2068
11:00:24	32.30	32.35	32.35	+0.10	1	2067
11:00:19	32.30	32.35	32.35	+0.10	1	2066
10:59:35	32.30	32.35	32.35	+0.10	1	2065
10:58:41	32.30	32.40	32.40	+0.15	1	2064
10:58:31	32.35	32.40	32.35	+0.10	1	2063
10:58:30	32.35	32.40	32.35	+0.10	1	2062
10:58:28	32.30	32.35	32.35	+0.10	2	2061
10:58:23	32.30	32.35	32.35	+0.10	1	2059
10:57:46	32.35	32.40	32.35	+0.10	4	2058
10:57:46	32.35	32.40	32.35	+0.10	4	2054
10:57:28	32.35	32.40	32.40	+0.15	6	2050
10:57:15	32.35	32.40	32.35	+0.10	4	2044
10:57:15	32.30	32.35	32.35	+0.10	1	2040
10:57:04	32.30	32.35	32.35	+0.10	3	2039
10:57:00	32.30	32.35	32.35	+0.10	1	2036
10:56:31	32.30	32.35	32.30	+0.05	3	2035
10:56:27	32.30	32.35	32.35	+0.10	1	2032
10:56:27	32.35	32.40	32.35	+0.10	2	2031
10:56:26	32.35	32.40	32.35	+0.10	1	2029
10:56:25	32.35	32.40	32.35	+0.10	3	2028
10:56:25	32.30	32.35	32.35	+0.10	2	2025
10:56:20	32.30	32.35	32.35	+0.10	10	2023
10:56:17	32.30	32.35	32.35	+0.10	1	2013
10:56:14	32.30	32.35	32.35	+0.10	1	2012
10:56:13	32.30	32.35	32.35	+0.10	1	2011
10:56:13	32.30	32.35	32.35	+0.10	79	2010
10:53:41	32.30	32.35	32.35	+0.10	1	1931
10:53:18	32.30	32.35	32.30	+0.05	3	1930
10:52:52	32.30	32.35	32.30	+0.05	1	1927
10:52:38	32.30	32.35	32.30	+0.05	3	1926
10:51:03	32.30	32.35	32.35	+0.10	1	1923
10:50:22	32.30	32.35	32.35	+0.10	1	1922
10:49:53	32.30	32.35	32.30	+0.05	1	1921
10:49:32	32.30	32.35	32.30	+0.05	1	1920
10:49:30	32.30	32.35	32.30	+0.05	2	1919
10:48:41	32.35	32.40	32.35	+0.10	6	1917
10:48:41	32.30	32.35	32.35	+0.10	2	1911
10:48:23	32.35	32.40	32.35	+0.10	21	1909
10:48:23	32.35	32.40	32.35	+0.10	34	1888
10:48:23	32.35	32.40	32.35	+0.10	13	1854
10:48:16	32.35	32.40	32.40	+0.15	1	1841
10:48:01	32.35	32.40	32.35	+0.10	2	1840
10:47:49	32.35	32.40	32.35	+0.10	3	1838
10:47:03	32.35	32.40	32.40	+0.15	1	1835
10:46:53	32.35	32.40	32.35	+0.10	20	1834
10:46:46	32.35	32.40	32.35	+0.10	13	1814
10:46:35	32.35	32.40	32.35	+0.10	2	1801
10:46:11	32.35	32.40	32.35	+0.10	4	1799
10:45:29	32.35	32.40	32.35	+0.10	10	1795
10:45:13	32.35	32.40	32.40	+0.15	1	1785
10:43:44	32.35	32.40	32.40	+0.15	1	1784
10:43:38	32.35	32.40	32.35	+0.10	3	1783
10:43:29	32.35	32.40	32.40	+0.15	1	1780
10:43:02	32.35	32.40	32.35	+0.10	3	1779
10:42:47	32.35	32.40	32.35	+0.10	1	1776
10:42:22	32.35	32.40	32.40	+0.15	3	1775
10:41:12	32.35	32.40	32.35	+0.10	2	1772
10:40:53	32.35	32.40	32.35	+0.10	1	1770
10:40:25	32.35	32.40	32.40	+0.15	1	1769
10:40:11	32.35	32.40	32.35	+0.10	2	1768
10:40:10	32.35	32.40	32.35	+0.10	5	1766
10:40:00	32.35	32.40	32.40	+0.15	1	1761
10:39:30	32.35	32.40	32.35	+0.10	1	1760
10:38:58	32.35	32.40	32.35	+0.10	1	1759
10:38:56	32.35	32.40	32.35	+0.10	10	1758
10:38:41	32.35	32.40	32.35	+0.10	1	1748
10:38:37	32.35	32.40	32.35	+0.10	1	1747
10:38:18	32.35	32.40	32.35	+0.10	20	1746
10:38:02	32.35	32.40	32.35	+0.10	1	1726
10:38:01	32.35	32.40	32.35	+0.10	4	1725
10:37:38	32.35	32.40	32.35	+0.10	4	1721
10:37:12	32.35	32.40	32.40	+0.15	1	1717
10:37:06	32.35	32.40	32.40	+0.15	1	1716
10:36:54	32.35	32.40	32.40	+0.15	3	1715
10:36:45	32.35	32.40	32.40	+0.15	1	1712
10:35:51	32.35	32.40	32.40	+0.15	1	1711
10:35:48	32.35	32.40	32.40	+0.15	1	1710
10:35:39	32.35	32.40	32.35	+0.10	1	1709
10:34:54	32.35	32.40	32.35	+0.10	5	1708
10:34:36	32.35	32.40	32.35	+0.10	2	1703
10:34:32	32.35	32.40	32.35	+0.10	1	1701
10:34:29	32.35	32.40	32.35	+0.10	2	1700
10:34:17	32.35	32.40	32.35	+0.10	5	1698
10:34:10	32.35	32.40	32.35	+0.10	2	1693
10:34:00	32.35	32.40	32.40	+0.15	1	1691
10:33:48	32.35	32.40	32.35	+0.10	3	1690
10:33:47	32.35	32.40	32.40	+0.15	1	1687
10:33:35	32.35	32.40	32.35	+0.10	1	1686
10:32:52	32.35	32.40	32.35	+0.10	2	1685
10:32:22	32.35	32.40	32.35	+0.10	3	1683
10:32:22	32.35	32.40	32.35	+0.10	1	1680
10:31:58	32.35	32.40	32.40	+0.15	1	1679
10:31:16	32.35	32.40	32.35	+0.10	2	1678
10:30:28	32.35	32.40	32.40	+0.15	1	1676
10:30:01	32.35	32.40	32.35	+0.10	10	1675
10:29:37	32.35	32.40	32.35	+0.10	1	1665
10:28:49	32.35	32.40	32.35	+0.10	1	1664
10:28:46	32.35	32.40	32.35	+0.10	1	1663
10:28:26	32.35	32.40	32.35	+0.10	3	1662
10:28:17	32.35	32.40	32.40	+0.15	1	1659
10:27:59	32.35	32.40	32.40	+0.15	2	1658
10:27:33	32.35	32.40	32.35	+0.10	1	1656
10:27:21	32.35	32.40	32.35	+0.10	2	1655
10:27:09	32.35	32.40	32.40	+0.15	1	1653
10:26:00	32.35	32.40	32.40	+0.15	1	1652
10:24:47	32.35	32.40	32.40	+0.15	5	1651
10:24:27	32.35	32.40	32.40	+0.15	2	1646
10:23:50	32.35	32.40	32.40	+0.15	1	1644
10:23:23	32.35	32.40	32.40	+0.15	4	1643
10:23:15	32.35	32.40	32.40	+0.15	4	1639
10:22:47	32.35	32.40	32.40	+0.15	1	1635
10:22:29	32.35	32.40	32.40	+0.15	6	1634
10:22:28	32.35	32.40	32.40	+0.15	7	1628
10:22:15	32.35	32.40	32.35	+0.10	1	1621
10:22:13	32.35	32.40	32.35	+0.10	1	1620
10:21:47	32.35	32.40	32.35	+0.10	15	1619
10:20:40	32.35	32.40	32.40	+0.15	1	1604
10:20:31	32.35	32.40	32.40	+0.15	1	1603
10:20:20	32.35	32.40	32.40	+0.15	1	1602
10:19:34	32.35	32.40	32.35	+0.10	3	1601
10:17:12	32.35	32.40	32.40	+0.15	1	1598
10:16:55	32.35	32.40	32.40	+0.15	1	1597
10:15:30	32.40	32.45	32.40	+0.15	24	1596
10:15:21	32.40	32.45	32.40	+0.15	1	1572
10:15:21	32.40	32.45	32.40	+0.15	21	1571
10:15:18	32.40	32.45	32.45	+0.20	6	1550
10:14:59	32.40	32.45	32.45	+0.20	12	1544
10:14:44	32.40	32.45	32.40	+0.15	1	1532
10:14:44	32.40	32.45	32.40	+0.15	2	1531
10:14:44	32.40	32.45	32.40	+0.15	1	1529
10:14:44	32.40	32.45	32.40	+0.15	1	1528
10:14:42	32.40	32.45	32.40	+0.15	3	1527
10:14:42	32.35	32.40	32.40	+0.15	121	1524
10:14:42	32.35	32.40	32.40	+0.15	50	1403
10:14:37	32.35	32.40	32.35	+0.10	2	1353
10:14:37	32.35	32.40	32.35	+0.10	2	1351
10:14:11	32.35	32.40	32.35	+0.10	1	1349
10:13:57	32.35	32.40	32.40	+0.15	1	1348
10:13:53	32.35	32.40	32.40	+0.15	1	1347
10:13:51	32.35	32.40	32.35	+0.10	2	1346
10:13:48	32.35	32.40	32.35	+0.10	2	1344
10:13:21	32.35	32.40	32.35	+0.10	2	1342
10:13:17	32.35	32.40	32.40	+0.15	5	1340
10:13:09	32.35	32.40	32.40	+0.15	5	1335
10:13:04	32.35	32.40	32.40	+0.15	1	1330
10:13:00	32.35	32.40	32.40	+0.15	1	1329
10:12:34	32.35	32.40	32.40	+0.15	1	1328
10:12:21	32.35	32.40	32.40	+0.15	2	1327
10:11:55	32.35	32.40	32.35	+0.10	1	1325
10:11:53	32.35	32.40	32.40	+0.15	3	1324
10:11:21	32.35	32.40	32.40	+0.15	1	1321
10:10:50	32.35	32.40	32.35	+0.10	3	1320
10:10:44	32.35	32.40	32.40	+0.15	1	1317
10:10:34	32.35	32.40	32.40	+0.15	1	1316
10:09:33	32.35	32.40	32.35	+0.10	2	1315
10:09:30	32.35	32.40	32.35	+0.10	2	1313
10:09:09	32.35	32.40	32.35	+0.10	1	1311
10:08:52	32.35	32.40	32.40	+0.15	2	1310
10:07:15	32.35	32.40	32.40	+0.15	1	1308
10:07:11	32.35	32.40	32.35	+0.10	4	1307
10:07:09	32.35	32.40	32.40	+0.15	2	1303
10:06:19	32.35	32.40	32.35	+0.10	1	1301
10:05:28	32.35	32.40	32.40	+0.15	1	1300
10:05:05	32.35	32.40	32.40	+0.15	5	1299
10:04:56	32.35	32.40	32.40	+0.15	1	1294
10:04:32	32.35	32.40	32.40	+0.15	1	1293
10:04:29	32.35	32.40	32.40	+0.15	2	1292
10:04:12	32.35	32.40	32.40	+0.15	1	1290
10:04:09	32.35	32.40	32.35	+0.10	1	1289
10:04:09	32.35	32.40	32.35	+0.10	2	1288
10:04:09	32.35	32.40	32.35	+0.10	1	1286
10:04:09	32.35	32.40	32.35	+0.10	1	1285
10:03:56	32.35	32.40	32.40	+0.15	1	1284
10:03:48	32.35	32.40	32.35	+0.10	1	1283
10:03:48	32.35	32.40	32.35	+0.10	5	1282
10:03:38	32.35	32.40	32.40	+0.15	2	1277
10:03:28	32.35	32.40	32.35	+0.10	2	1275
10:03:27	32.35	32.40	32.35	+0.10	1	1273
10:03:26	32.40	32.45	32.40	+0.15	36	1272
10:02:36	32.40	32.45	32.40	+0.15	40	1236
10:02:34	32.40	32.45	32.45	+0.20	5	1196
10:02:30	32.40	32.45	32.45	+0.20	10	1191
10:02:29	32.40	32.45	32.40	+0.15	1	1181
10:02:25	32.40	32.45	32.40	+0.15	5	1180
10:00:55	32.40	32.45	32.40	+0.15	2	1175
10:00:51	32.40	32.45	32.40	+0.15	1	1173
10:00:37	32.40	32.45	32.45	+0.20	1	1172
10:00:18	32.40	32.45	32.40	+0.15	2	1171
10:00:08	32.40	32.45	32.45	+0.20	1	1169
10:00:00	32.40	32.45	32.45	+0.20	1	1168
10:00:00	32.40	32.45	32.45	+0.20	1	1167
09:59:56	32.40	32.45	32.40	+0.15	1	1166
09:59:34	32.40	32.45	32.40	+0.15	2	1165
09:59:23	32.40	32.45	32.40	+0.15	8	1163
09:59:22	32.40	32.45	32.40	+0.15	1	1155
09:58:33	32.40	32.45	32.40	+0.15	5	1154
09:58:20	32.40	32.45	32.40	+0.15	1	1149
09:58:01	32.40	32.45	32.40	+0.15	3	1148
09:57:57	32.40	32.45	32.40	+0.15	2	1145
09:57:52	32.40	32.45	32.45	+0.20	1	1143
09:57:41	32.40	32.45	32.45	+0.20	1	1142
09:57:20	32.40	32.45	32.45	+0.20	1	1141
09:57:18	32.40	32.45	32.45	+0.20	1	1140
09:56:55	32.40	32.45	32.45	+0.20	2	1139
09:56:48	32.40	32.45	32.45	+0.20	2	1137
09:54:49	32.40	32.45	32.45	+0.20	10	1135
09:54:38	32.40	32.45	32.45	+0.20	1	1125
09:54:14	32.40	32.45	32.45	+0.20	1	1124
09:53:59	32.40	32.45	32.45	+0.20	1	1123
09:53:07	32.40	32.45	32.45	+0.20	1	1122
09:52:22	32.40	32.45	32.40	+0.15	1	1121
09:51:57	32.40	32.45	32.40	+0.15	3	1120
09:51:47	32.40	32.45	32.45	+0.20	5	1117
09:51:40	32.40	32.45	32.45	+0.20	2	1112
09:50:40	32.40	32.45	32.45	+0.20	1	1110
09:50:17	32.40	32.45	32.45	+0.20	1	1109
09:49:53	32.40	32.45	32.40	+0.15	1	1108
09:49:34	32.40	32.45	32.40	+0.15	2	1107
09:49:28	32.40	32.45	32.40	+0.15	5	1105
09:48:59	32.40	32.45	32.40	+0.15	30	1100
09:48:51	32.40	32.45	32.45	+0.20	1	1070
09:48:30	32.40	32.45	32.40	+0.15	2	1069
09:48:09	32.40	32.45	32.45	+0.20	1	1067
09:47:29	32.40	32.45	32.40	+0.15	3	1066
09:47:28	32.40	32.45	32.40	+0.15	1	1063
09:47:21	32.40	32.45	32.45	+0.20	1	1062
09:47:08	32.40	32.45	32.40	+0.15	1	1061
09:46:38	32.40	32.45	32.45	+0.20	2	1060
09:46:05	32.40	32.45	32.45	+0.20	2	1058
09:45:02	32.40	32.45	32.40	+0.15	1	1056
09:44:02	32.40	32.45	32.45	+0.20	1	1055
09:43:31	32.40	32.45	32.45	+0.20	1	1054
09:43:09	32.40	32.45	32.45	+0.20	9	1053
09:43:00	32.40	32.45	32.40	+0.15	1	1044
09:42:55	32.40	32.45	32.45	+0.20	3	1043
09:42:40	32.40	32.45	32.45	+0.20	1	1040
09:42:05	32.40	32.45	32.45	+0.20	1	1039
09:41:40	32.40	32.45	32.45	+0.20	1	1038
09:41:40	32.40	32.45	32.45	+0.20	1	1037
09:41:24	32.40	32.45	32.45	+0.20	1	1036
09:40:43	32.40	32.45	32.45	+0.20	1	1035
09:40:23	32.40	32.45	32.40	+0.15	1	1034
09:39:46	32.40	32.45	32.40	+0.15	2	1033
09:38:38	32.40	32.45	32.40	+0.15	1	1031
09:37:24	32.40	32.45	32.45	+0.20	1	1030
09:37:00	32.40	32.45	32.45	+0.20	5	1029
09:36:40	32.40	32.45	32.45	+0.20	1	1024
09:36:15	32.40	32.45	32.45	+0.20	2	1023
09:36:00	32.40	32.45	32.45	+0.20	6	1021
09:35:47	32.45	32.50	32.45	+0.20	12	1015
09:35:40	32.45	32.50	32.45	+0.20	2	1003
09:35:19	32.45	32.50	32.50	+0.25	2	1001
09:35:09	32.45	32.50	32.45	+0.20	5	999
09:35:04	32.45	32.50	32.50	+0.25	1	994
09:34:54	32.45	32.50	32.45	+0.20	1	993
09:34:18	32.45	32.50	32.45	+0.20	10	992
09:34:08	32.45	32.50	32.45	+0.20	1	982
09:34:05	32.45	32.50	32.50	+0.25	1	981
09:33:40	32.40	32.45	32.45	+0.20	1	980
09:33:37	32.40	32.45	32.45	+0.20	1	979
09:33:35	32.40	32.45	32.45	+0.20	1	978
09:33:35	32.40	32.45	32.45	+0.20	1	977
09:33:35	32.45	32.50	32.45	+0.20	6	976
09:33:25	32.45	32.50	32.50	+0.25	1	970
09:33:17	32.45	32.50	32.50	+0.25	1	969
09:33:10	32.45	32.50	32.50	+0.25	1	968
09:33:00	32.40	32.45	32.45	+0.20	4	967
09:33:00	32.40	32.45	32.45	+0.20	4	963
09:32:48	32.40	32.45	32.45	+0.20	1	959
09:32:44	32.40	32.45	32.45	+0.20	1	958
09:32:40	32.40	32.45	32.45	+0.20	1	957
09:32:37	32.40	32.45	32.45	+0.20	3	956
09:31:08	32.40	32.50	32.50	+0.25	1	953
09:31:08	32.40	32.50	32.50	+0.25	1	952
09:30:56	32.45	32.50	32.45	+0.20	1	951
09:30:56	32.40	32.45	32.45	+0.20	1	950
09:30:56	32.40	32.45	32.45	+0.20	50	949
09:30:46	32.40	32.45	32.45	+0.20	1	899
09:30:02	32.40	32.45	32.40	+0.15	7	898
09:30:02	32.45	32.50	32.45	+0.20	24	891
09:30:02	32.45	32.50	32.45	+0.20	5	867
09:30:00	32.40	32.45	32.45	+0.20	9	862
09:30:00	32.40	32.45	32.45	+0.20	50	853
09:29:54	32.40	32.45	32.45	+0.20	1	803
09:29:42	32.40	32.45	32.45	+0.20	2	802
09:29:22	32.40	32.45	32.45	+0.20	5	800
09:29:05	32.40	32.45	32.45	+0.20	1	795
09:29:03	32.40	32.45	32.40	+0.15	1	794
09:29:02	32.40	32.45	32.45	+0.20	1	793
09:28:58	32.40	32.45	32.45	+0.20	1	792
09:28:55	32.40	32.45	32.45	+0.20	1	791
09:28:51	32.40	32.45	32.45	+0.20	2	790
09:28:47	32.40	32.45	32.45	+0.20	10	788
09:28:40	32.40	32.45	32.45	+0.20	15	778
09:28:11	32.40	32.45	32.45	+0.20	1	763
09:28:09	32.40	32.45	32.45	+0.20	1	762
09:27:27	32.40	32.45	32.45	+0.20	1	761
09:27:04	32.40	32.45	32.40	+0.15	1	760
09:27:02	32.40	32.45	32.45	+0.20	50	759
09:26:54	32.40	32.45	32.40	+0.15	26	709
09:26:41	32.40	32.45	32.45	+0.20	1	683
09:26:41	32.40	32.45	32.45	+0.20	3	682
09:25:58	32.40	32.45	32.45	+0.20	1	679
09:25:36	32.40	32.45	32.40	+0.15	1	678
09:24:08	32.40	32.45	32.45	+0.20	1	677
09:22:25	32.40	32.45	32.45	+0.20	2	676
09:22:18	32.40	32.45	32.45	+0.20	8	674
09:22:14	32.40	32.45	32.45	+0.20	2	666
09:22:12	32.40	32.45	32.45	+0.20	1	664
09:22:11	32.40	32.45	32.45	+0.20	2	663
09:22:08	32.40	32.45	32.45	+0.20	2	661
09:22:03	32.40	32.45	32.45	+0.20	2	659
09:21:51	32.40	32.45	32.45	+0.20	3	657
09:21:49	32.35	32.40	32.45	+0.20	37	654
09:21:49	32.35	32.40	32.40	+0.15	13	617
09:21:17	32.35	32.40	32.40	+0.15	1	604
09:21:13	32.35	32.45	32.45	+0.20	1	603
09:21:09	32.35	32.40	32.45	+0.20	1	602
09:21:09	32.35	32.40	32.40	+0.15	4	601
09:21:07	32.40	32.45	32.40	+0.15	6	597
09:21:07	32.35	32.40	32.40	+0.15	14	591
09:20:13	32.35	32.40	32.35	+0.10	1	577
09:19:20	32.35	32.40	32.40	+0.15	5	576
09:18:58	32.35	32.40	32.35	+0.10	1	571
09:18:34	32.35	32.40	32.40	+0.15	3	570
09:18:28	32.35	32.40	32.35	+0.10	5	567
09:18:28	32.35	32.40	32.35	+0.10	12	562
09:18:28	32.40	32.45	32.40	+0.15	8	550
09:18:28	32.40	32.45	32.40	+0.15	4	542
09:18:27	32.40	32.45	32.45	+0.20	5	538
09:18:11	32.40	32.45	32.40	+0.15	1	533
09:18:10	32.40	32.45	32.40	+0.15	1	532
09:17:59	32.40	32.45	32.40	+0.15	1	531
09:17:50	32.35	32.45	32.35	+0.10	1	530
09:17:46	32.35	32.45	32.45	+0.20	3	529
09:17:43	32.40	32.45	32.40	+0.15	1	526
09:17:40	32.40	32.45	32.45	+0.20	1	525
09:17:32	32.35	32.40	32.40	+0.15	1	524
09:17:17	32.35	32.40	32.40	+0.15	1	523
09:17:10	32.35	32.40	32.40	+0.15	1	522
09:17:02	32.40	32.45	32.40	+0.15	34	521
09:17:02	32.40	32.45	32.40	+0.15	1	487
09:17:01	32.40	32.45	32.45	+0.20	2	486
09:16:55	32.40	32.45	32.45	+0.20	2	484
09:16:43	32.40	32.45	32.45	+0.20	3	482
09:16:34	32.40	32.45	32.45	+0.20	1	479
09:16:25	32.40	32.45	32.45	+0.20	2	478
09:16:24	32.40	32.45	32.40	+0.15	10	476
09:16:18	32.45	32.50	32.45	+0.20	5	466
09:16:15	32.40	32.45	32.45	+0.20	1	461
09:16:08	32.45	32.50	32.45	+0.20	1	460
09:15:57	32.45	32.50	32.50	+0.25	1	459
09:15:56	32.45	32.50	32.50	+0.25	3	458
09:15:53	32.40	32.45	32.45	+0.20	79	455
09:15:47	32.40	32.45	32.45	+0.20	3	376
09:13:48	32.40	32.45	32.45	+0.20	1	373
09:12:56	32.40	32.45	32.45	+0.20	6	372
09:12:26	32.40	32.45	32.40	+0.15	1	366
09:12:14	32.40	32.45	32.40	+0.15	1	365
09:11:53	32.40	32.45	32.40	+0.15	1	364
09:11:13	32.35	32.45	32.35	+0.10	1	363
09:11:13	32.35	32.40	32.40	+0.15	3	362
09:11:08	32.35	32.40	32.40	+0.15	13	359
09:11:00	32.35	32.40	32.40	+0.15	4	346
09:10:27	32.35	32.40	32.40	+0.15	1	342
09:10:14	32.35	32.40	32.40	+0.15	1	341
09:10:08	32.35	32.40	32.40	+0.15	5	340
09:09:06	32.40	32.45	32.40	+0.15	3	335
09:09:03	32.40	32.45	32.40	+0.15	1	332
09:08:52	32.40	32.45	32.40	+0.15	1	331
09:08:35	32.35	32.40	32.40	+0.15	8	330
09:08:23	32.35	32.40	32.40	+0.15	5	322
09:08:07	32.35	32.40	32.40	+0.15	1	317
09:07:29	32.40	32.45	32.40	+0.15	25	316
09:07:10	32.40	32.45	32.40	+0.15	1	291
09:06:51	32.35	32.40	32.40	+0.15	1	290
09:06:37	32.35	32.40	32.40	+0.15	6	289
09:06:32	32.35	32.40	32.40	+0.15	6	283
09:06:27	32.35	32.40	32.40	+0.15	2	277
09:06:00	32.35	32.40	32.40	+0.15	1	275
09:05:50	32.35	32.45	32.35	+0.10	1	274
09:05:40	32.35	32.45	32.35	+0.10	1	273
09:05:39	32.35	32.45	32.35	+0.10	1	272
09:05:18	32.35	32.45	32.35	+0.10	1	271
09:05:06	32.35	32.40	32.40	+0.15	2	270
09:05:05	32.35	32.40	32.40	+0.15	1	268
09:05:05	32.40	32.45	32.40	+0.15	1	267
09:05:05	32.35	32.45	32.45	+0.20	14	266
09:05:05	32.35	32.40	32.40	+0.15	70	252
09:05:05	32.35	32.40	32.40	+0.15	1	182
09:05:05	32.30	32.35	32.35	+0.10	41	181
09:04:41	32.30	32.35	32.35	+0.10	1	140
09:03:29	32.30	32.35	32.30	+0.05	1	139
09:02:53	32.30	32.35	32.35	+0.10	5	138
09:02:40	32.30	32.35	32.30	+0.05	1	133
09:02:35	32.30	32.35	32.30	+0.05	10	132
09:02:30	32.30	32.35	32.30	+0.05	1	122
09:01:31	32.30	32.35	32.30	+0.05	1	121
09:01:00	32.30	32.35	32.30	+0.05	5	120
09:00:51	32.30	32.35	32.35	+0.10	1	115
09:00:38	32.30	32.35	32.35	+0.10	1	114
09:00:19	32.25	32.30	32.30	+0.05	19	113
09:00:19	32.25	32.30	32.30	+0.05	1	94
09:00:19	32.25	32.30	32.30	+0.05	1	93
09:00:08	32.20	32.25	32.25	0	8	92
09:00:07	--	--	32.25	0	84	84

　

其他人也逛...

【王品集團】陶板屋套餐禮券15張

PChome 購物儲值100, 000元

PChome 購物儲值5,000元

PChome 購物儲值50,000元

MyCard 3000點虛擬點數卡

Google TV Streamer (4K)

MyCard 5000點虛擬點數卡

PChome 購物儲值1, 000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple iPhone 16 Pro Max (256G)

vivo X200 Pro 5G (16G/512G)

國泰投信張錫：AI好戲才剛開始 ...

立積11月獲利年增211% 每股純益...

我的自選股

即時重大訊息

‧台灣金、輸銀公布明年預算報告 ...
‧壽險業強身健體今年獲准發債規...
‧外資出口商拉鋸新台幣小升1.8...

加密貨幣

比特幣BTC	98793.54	3,694.15	3.88%
以太幣ETH	3500.86	223.35	6.81%
瑞波幣XRP	2.32	0.12	5.48%
比特幣現金BCH	474.50	29.42	6.61%
萊特幣LTC	109.32	9.74	9.79%
卡達幣ADA	0.937582	0.05	6.18%
波場幣TRX	0.257864	0.01	5.73%
恆星幣XLM	0.404291	0.05	13.58%

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。