最新據報富士通加入軟銀牽頭下一代AI記憶體項目熱門今彩539第114312期開獎

更新報價

台　化 (1326) 塑膠工業上市台塑集團

32.05 ▼-0.15 -0.47% 1.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	4,899	32.05	26	32.10	114	32.45	32.45	31.95	32.20

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	32.05	32.10	32.05	-0.15	14	4899
13:30:00	32.05	32.10	32.05	-0.15	349	4885
13:24:47	32.00	32.05	32.00	-0.20	1	4536
13:24:44	32.00	32.05	32.00	-0.20	1	4535
13:24:16	31.95	32.00	32.00	-0.20	1	4534
13:24:07	31.95	32.00	32.00	-0.20	2	4533
13:24:06	31.95	32.00	32.00	-0.20	4	4531
13:24:06	31.95	32.00	32.00	-0.20	1	4527
13:24:01	31.95	32.00	31.95	-0.25	1	4526
13:24:00	31.95	32.00	31.95	-0.25	9	4525
13:23:59	31.95	32.00	32.00	-0.20	1	4516
13:23:44	31.95	32.00	32.00	-0.20	2	4515
13:23:26	31.95	32.05	31.95	-0.25	5	4513
13:23:19	31.95	32.00	32.00	-0.20	5	4508
13:23:15	31.95	32.00	32.00	-0.20	1	4503
13:23:01	31.95	32.00	32.00	-0.20	7	4502
13:23:01	31.95	32.00	32.00	-0.20	1	4495
13:22:51	31.95	32.00	31.95	-0.25	2	4494
13:22:48	31.95	32.00	31.95	-0.25	9	4492
13:22:48	31.95	32.00	32.00	-0.20	6	4483
13:22:25	32.00	32.05	31.95	-0.25	1	4477
13:22:25	32.00	32.05	32.00	-0.20	2	4476
13:22:23	32.00	32.05	32.00	-0.20	1	4474
13:22:14	32.00	32.05	32.00	-0.20	1	4473
13:22:14	31.95	32.00	32.00	-0.20	3	4472
13:22:14	31.95	32.00	31.95	-0.25	1	4469
13:22:14	31.95	32.00	32.00	-0.20	4	4468
13:22:14	31.95	32.00	32.00	-0.20	5	4464
13:22:12	31.95	32.00	31.95	-0.25	1	4459
13:21:57	31.95	32.00	31.95	-0.25	3	4458
13:21:41	31.95	32.00	31.95	-0.25	44	4455
13:21:14	31.95	32.00	32.00	-0.20	5	4411
13:20:46	31.95	32.00	31.95	-0.25	1	4406
13:20:00	31.95	32.00	31.95	-0.25	1	4405
13:20:00	31.95	32.00	32.00	-0.20	5	4404
13:19:09	31.95	32.00	32.00	-0.20	1	4399
13:18:50	31.95	32.00	31.95	-0.25	5	4398
13:18:21	31.95	32.00	31.95	-0.25	1	4393
13:18:19	31.95	32.00	31.95	-0.25	4	4392
13:18:16	31.95	32.00	31.95	-0.25	2	4388
13:18:15	31.95	32.00	31.95	-0.25	7	4386
13:18:07	31.95	32.00	31.95	-0.25	5	4379
13:17:48	31.95	32.00	31.95	-0.25	4	4374
13:17:23	31.95	32.00	32.00	-0.20	1	4370
13:16:50	31.95	32.00	31.95	-0.25	11	4369
13:16:47	31.95	32.00	31.95	-0.25	1	4358
13:16:43	31.95	32.00	31.95	-0.25	3	4357
13:16:07	31.95	32.00	32.00	-0.20	1	4354
13:16:06	31.95	32.00	31.95	-0.25	5	4353
13:16:05	31.95	32.00	31.95	-0.25	67	4348
13:16:05	31.95	32.00	31.95	-0.25	6	4281
13:15:55	31.95	32.00	32.00	-0.20	5	4275
13:15:54	31.95	32.00	32.00	-0.20	2	4270
13:15:38	31.95	32.00	32.00	-0.20	1	4268
13:15:26	31.95	32.00	32.00	-0.20	1	4267
13:15:14	31.95	32.00	32.00	-0.20	7	4266
13:15:12	31.95	32.00	32.00	-0.20	1	4259
13:15:11	31.95	32.00	31.95	-0.25	3	4258
13:15:07	31.95	32.00	32.00	-0.20	1	4255
13:14:58	31.95	32.00	32.00	-0.20	1	4254
13:14:58	31.95	32.00	31.95	-0.25	10	4253
13:14:05	31.95	32.00	32.00	-0.20	1	4243
13:13:57	31.95	32.00	31.95	-0.25	5	4242
13:13:52	31.95	32.00	32.00	-0.20	1	4237
13:13:01	31.95	32.00	31.95	-0.25	1	4236
13:12:37	31.95	32.00	31.95	-0.25	1	4235
13:12:10	31.95	32.00	32.00	-0.20	1	4234
13:11:59	31.95	32.00	32.00	-0.20	1	4233
13:11:58	31.95	32.00	31.95	-0.25	1	4232
13:11:58	31.95	32.00	31.95	-0.25	1	4231
13:11:51	31.95	32.00	31.95	-0.25	1	4230
13:11:40	31.95	32.00	31.95	-0.25	1	4229
13:11:21	31.95	32.00	32.00	-0.20	1	4228
13:11:07	31.95	32.00	31.95	-0.25	1	4227
13:10:52	31.95	32.00	31.95	-0.25	1	4226
13:10:32	31.95	32.00	32.00	-0.20	1	4225
13:10:19	31.95	32.00	31.95	-0.25	1	4224
13:10:14	31.95	32.00	31.95	-0.25	5	4223
13:10:03	31.95	32.00	32.00	-0.20	2	4218
13:10:03	31.95	32.00	32.00	-0.20	10	4216
13:10:01	31.95	32.00	32.00	-0.20	5	4206
13:09:59	31.95	32.00	31.95	-0.25	2	4201
13:09:47	31.95	32.00	32.00	-0.20	1	4199
13:09:35	32.00	32.05	32.00	-0.20	1	4198
13:09:33	32.00	32.05	32.00	-0.20	1	4197
13:08:59	32.00	32.05	32.00	-0.20	10	4196
13:08:46	32.00	32.05	32.05	-0.15	1	4186
13:08:42	32.00	32.05	32.00	-0.20	1	4185
13:08:09	32.05	32.10	32.05	-0.15	1	4184
13:07:55	31.95	32.05	32.05	-0.15	29	4183
13:07:35	32.00	32.05	32.00	-0.20	21	4154
13:07:35	32.00	32.05	32.00	-0.20	50	4133
13:07:19	32.00	32.05	32.00	-0.20	4	4083
13:06:35	32.00	32.05	32.00	-0.20	2	4079
13:06:34	32.00	32.05	32.05	-0.15	3	4077
13:04:38	32.00	32.05	32.00	-0.20	4	4074
13:03:32	32.00	32.05	32.00	-0.20	1	4070
13:03:00	32.00	32.05	32.05	-0.15	2	4069
13:02:36	32.00	32.05	32.05	-0.15	15	4067
13:01:52	32.00	32.05	32.00	-0.20	2	4052
13:01:23	32.00	32.05	32.00	-0.20	4	4050
13:01:07	32.00	32.10	32.00	-0.20	2	4046
13:00:05	32.00	32.10	32.00	-0.20	2	4044
13:00:02	32.00	32.10	32.00	-0.20	5	4042
12:59:39	32.00	32.10	32.00	-0.20	1	4037
12:59:18	32.00	32.05	32.05	-0.15	5	4036
12:59:18	32.00	32.05	32.05	-0.15	15	4031
12:58:44	32.00	32.05	32.00	-0.20	1	4016
12:58:40	32.00	32.05	32.00	-0.20	1	4015
12:58:32	32.00	32.05	32.05	-0.15	8	4014
12:57:03	32.00	32.05	32.00	-0.20	1	4006
12:56:28	31.95	32.00	32.00	-0.20	9	4005
12:56:01	32.00	32.05	32.00	-0.20	5	3996
12:55:25	31.95	32.00	32.00	-0.20	1	3991
12:55:10	31.95	32.00	32.00	-0.20	2	3990
12:54:59	31.95	32.05	31.95	-0.25	20	3988
12:54:39	31.95	32.00	32.00	-0.20	1	3968
12:54:23	31.95	32.00	31.95	-0.25	1	3967
12:54:17	32.00	32.05	32.00	-0.20	4	3966
12:53:35	31.95	32.00	32.00	-0.20	1	3962
12:53:35	31.95	32.00	32.00	-0.20	8	3961
12:53:35	31.95	32.00	32.00	-0.20	1	3953
12:53:27	31.95	32.00	32.00	-0.20	3	3952
12:53:27	31.95	32.00	32.00	-0.20	8	3949
12:53:27	31.95	32.00	32.00	-0.20	1	3941
12:53:18	31.95	32.00	32.00	-0.20	1	3940
12:52:36	31.95	32.00	31.95	-0.25	1	3939
12:52:29	31.95	32.00	32.00	-0.20	7	3938
12:52:06	31.95	32.00	32.00	-0.20	1	3931
12:51:51	31.95	32.00	32.00	-0.20	3	3930
12:51:42	31.95	32.00	31.95	-0.25	3	3927
12:51:21	32.00	32.05	32.00	-0.20	3	3924
12:51:17	32.00	32.05	32.00	-0.20	1	3921
12:51:13	32.00	32.05	32.00	-0.20	4	3920
12:49:29	31.95	32.00	32.00	-0.20	7	3916
12:49:29	31.95	32.00	32.00	-0.20	1	3909
12:49:23	32.00	32.05	32.00	-0.20	1	3908
12:49:18	32.00	32.05	32.00	-0.20	2	3907
12:48:19	31.95	32.05	31.95	-0.25	1	3905
12:48:19	32.00	32.05	32.00	-0.20	10	3904
12:48:06	32.00	32.05	32.00	-0.20	10	3894
12:48:04	32.00	32.05	32.00	-0.20	1	3884
12:47:01	31.95	32.00	32.00	-0.20	9	3883
12:47:01	32.00	32.05	32.00	-0.20	3	3874
12:47:01	31.95	32.00	32.00	-0.20	6	3871
12:47:01	31.95	32.00	32.00	-0.20	3	3865
12:47:01	31.95	32.00	32.00	-0.20	3	3862
12:47:01	31.95	32.00	32.00	-0.20	73	3859
12:47:01	31.95	32.00	32.00	-0.20	10	3786
12:46:56	31.95	32.00	32.00	-0.20	1	3776
12:46:52	31.95	32.00	32.00	-0.20	2	3775
12:46:36	31.95	32.00	32.00	-0.20	3	3773
12:46:09	31.95	32.00	32.00	-0.20	5	3770
12:44:56	31.95	32.00	32.00	-0.20	10	3765
12:44:49	31.95	32.00	31.95	-0.25	4	3755
12:43:59	31.95	32.00	31.95	-0.25	2	3751
12:42:54	31.95	32.00	31.95	-0.25	2	3749
12:42:33	31.95	32.00	32.00	-0.20	2	3747
12:42:18	31.95	32.00	32.00	-0.20	1	3745
12:42:13	31.95	32.00	32.00	-0.20	2	3744
12:41:40	31.95	32.00	32.00	-0.20	2	3742
12:40:13	31.95	32.00	32.00	-0.20	1	3740
12:38:57	31.95	32.00	31.95	-0.25	3	3739
12:38:51	31.95	32.00	31.95	-0.25	2	3736
12:38:39	31.95	32.00	31.95	-0.25	1	3734
12:38:26	31.95	32.00	31.95	-0.25	16	3733
12:38:26	31.95	32.00	31.95	-0.25	10	3717
12:38:25	31.95	32.00	31.95	-0.25	18	3707
12:38:18	31.95	32.00	31.95	-0.25	5	3689
12:37:58	31.95	32.00	32.00	-0.20	10	3684
12:37:57	31.95	32.00	32.00	-0.20	1	3674
12:37:54	31.95	32.00	31.95	-0.25	1	3673
12:37:45	31.95	32.00	31.95	-0.25	9	3672
12:36:46	31.95	32.00	31.95	-0.25	1	3663
12:35:15	31.95	32.00	31.95	-0.25	46	3662
12:35:15	31.95	32.00	31.95	-0.25	1	3616
12:34:58	31.95	32.00	31.95	-0.25	15	3615
12:34:57	32.00	32.05	32.00	-0.20	88	3600
12:34:35	32.00	32.05	32.05	-0.15	1	3512
12:34:11	32.00	32.05	32.05	-0.15	1	3511
12:34:04	32.00	32.05	32.05	-0.15	10	3510
12:32:43	32.00	32.05	32.00	-0.20	4	3500
12:32:10	32.00	32.05	32.05	-0.15	8	3496
12:32:10	32.00	32.05	32.05	-0.15	5	3488
12:31:11	32.00	32.05	32.00	-0.20	1	3483
12:31:01	32.00	32.05	32.05	-0.15	2	3482
12:30:38	32.00	32.05	32.00	-0.20	2	3480
12:30:03	32.00	32.05	32.05	-0.15	1	3478
12:26:51	32.00	32.05	32.05	-0.15	1	3477
12:26:14	32.00	32.05	32.00	-0.20	1	3476
12:25:32	32.00	32.05	32.00	-0.20	5	3475
12:23:47	32.00	32.05	32.00	-0.20	1	3470
12:23:24	31.95	32.05	31.95	-0.25	5	3469
12:22:28	32.00	32.05	32.00	-0.20	3	3464
12:22:28	32.00	32.05	32.00	-0.20	26	3461
12:22:27	32.00	32.05	32.00	-0.20	80	3435
12:20:59	32.00	32.05	32.00	-0.20	1	3355
12:19:47	32.00	32.05	32.00	-0.20	1	3354
12:19:15	32.00	32.05	32.00	-0.20	1	3353
12:19:14	32.00	32.05	32.00	-0.20	1	3352
12:18:48	32.00	32.05	32.00	-0.20	1	3351
12:18:10	32.00	32.05	32.00	-0.20	4	3350
12:17:21	32.00	32.05	32.00	-0.20	6	3346
12:17:19	32.00	32.05	32.00	-0.20	1	3340
12:16:13	32.00	32.05	32.00	-0.20	5	3339
12:15:45	32.00	32.05	32.00	-0.20	1	3334
12:15:34	32.00	32.05	32.00	-0.20	1	3333
12:15:23	32.00	32.05	32.00	-0.20	1	3332
12:15:07	32.00	32.05	32.00	-0.20	2	3331
12:14:43	32.00	32.05	32.00	-0.20	10	3329
12:14:24	32.00	32.05	32.00	-0.20	16	3319
12:13:24	32.00	32.05	32.00	-0.20	1	3303
12:13:11	32.00	32.05	32.05	-0.15	1	3302
12:12:38	31.95	32.00	32.00	-0.20	1	3301
12:12:32	31.95	32.00	32.00	-0.20	11	3300
12:12:32	31.95	32.00	32.00	-0.20	10	3289
12:11:14	31.95	32.00	32.00	-0.20	2	3279
12:11:14	31.95	32.00	32.00	-0.20	1	3277
12:11:01	31.95	32.00	32.00	-0.20	29	3276
12:10:47	31.95	32.00	32.00	-0.20	2	3247
12:10:47	31.95	32.00	32.00	-0.20	1	3245
12:10:47	31.95	32.00	32.00	-0.20	1	3244
12:10:47	31.95	32.00	32.00	-0.20	1	3243
12:10:35	31.95	32.00	32.00	-0.20	2	3242
12:10:34	31.95	32.00	32.00	-0.20	3	3240
12:10:34	32.00	32.05	32.00	-0.20	2	3237
12:10:09	32.00	32.05	32.00	-0.20	1	3235
12:09:00	32.00	32.05	31.95	-0.25	1	3234
12:09:00	32.00	32.05	32.00	-0.20	1	3233
12:08:59	32.00	32.05	32.00	-0.20	1	3232
12:08:42	31.95	32.00	32.00	-0.20	5	3231
12:08:42	31.95	32.00	32.00	-0.20	1	3226
12:08:13	31.95	32.00	32.00	-0.20	11	3225
12:08:09	32.00	32.05	32.00	-0.20	1	3214
12:08:08	32.00	32.05	32.00	-0.20	5	3213
12:08:08	32.00	32.05	32.00	-0.20	1	3208
12:07:55	32.00	32.05	32.00	-0.20	1	3207
12:07:50	32.00	32.05	32.00	-0.20	1	3206
12:07:27	32.00	32.05	32.00	-0.20	3	3205
12:07:12	32.00	32.05	32.00	-0.20	1	3202
12:06:53	32.00	32.05	32.00	-0.20	1	3201
12:06:50	32.00	32.05	32.00	-0.20	3	3200
12:06:15	32.00	32.05	32.00	-0.20	1	3197
12:06:09	32.00	32.05	32.00	-0.20	3	3196
12:06:00	32.00	32.05	32.00	-0.20	2	3193
12:05:28	32.00	32.05	32.00	-0.20	3	3191
12:05:05	32.00	32.05	32.00	-0.20	4	3188
12:05:03	32.00	32.05	32.00	-0.20	1	3184
12:05:03	32.00	32.05	32.00	-0.20	10	3183
12:04:59	32.00	32.05	32.00	-0.20	1	3173
12:04:56	32.00	32.05	32.00	-0.20	3	3172
12:04:50	32.00	32.05	32.00	-0.20	4	3169
12:04:41	32.00	32.05	32.00	-0.20	2	3165
12:04:19	32.00	32.05	32.00	-0.20	3	3163
12:04:13	32.00	32.05	32.00	-0.20	30	3160
12:04:00	32.00	32.05	32.00	-0.20	2	3130
12:03:56	32.00	32.05	32.00	-0.20	1	3128
12:03:31	32.00	32.05	32.00	-0.20	3	3127
12:03:30	32.00	32.05	32.05	-0.15	1	3124
12:03:10	32.00	32.05	32.05	-0.15	2	3123
12:02:59	32.00	32.05	32.05	-0.15	1	3121
12:02:42	32.00	32.05	32.05	-0.15	2	3120
12:02:29	32.00	32.05	32.05	-0.15	1	3118
12:02:21	32.00	32.05	32.05	-0.15	1	3117
12:02:18	32.00	32.05	32.05	-0.15	5	3116
12:02:09	32.00	32.05	32.05	-0.15	2	3111
12:02:07	32.00	32.05	32.05	-0.15	10	3109
12:02:04	32.00	32.05	32.05	-0.15	1	3099
12:01:54	32.00	32.05	32.05	-0.15	1	3098
12:01:01	32.00	32.05	32.05	-0.15	10	3097
12:00:53	32.00	32.05	32.00	-0.20	3	3087
11:59:58	32.00	32.05	32.00	-0.20	3	3084
11:59:42	32.00	32.05	32.00	-0.20	10	3081
11:59:13	32.00	32.05	32.00	-0.20	1	3071
11:59:12	32.00	32.05	32.00	-0.20	2	3070
11:59:12	32.00	32.05	32.00	-0.20	1	3068
11:59:03	32.00	32.05	32.00	-0.20	7	3067
11:58:51	32.00	32.05	32.00	-0.20	1	3060
11:58:48	32.00	32.05	32.05	-0.15	1	3059
11:58:32	32.00	32.05	32.05	-0.15	1	3058
11:58:08	32.00	32.05	32.00	-0.20	2	3057
11:58:02	32.00	32.05	32.00	-0.20	3	3055
11:57:43	32.00	32.05	32.00	-0.20	5	3052
11:57:17	32.00	32.05	32.00	-0.20	3	3047
11:56:52	32.00	32.05	32.05	-0.15	1	3044
11:56:36	32.00	32.05	32.00	-0.20	3	3043
11:56:23	32.00	32.05	32.00	-0.20	10	3040
11:56:05	32.00	32.05	32.00	-0.20	2	3030
11:56:05	32.00	32.05	32.00	-0.20	3	3028
11:56:01	32.00	32.05	32.00	-0.20	2	3025
11:56:00	32.00	32.05	32.00	-0.20	7	3023
11:55:22	32.00	32.05	32.00	-0.20	20	3016
11:55:20	32.00	32.05	32.00	-0.20	3	2996
11:55:16	32.00	32.05	32.05	-0.15	1	2993
11:54:45	32.00	32.05	32.00	-0.20	8	2992
11:54:29	32.00	32.05	32.00	-0.20	10	2984
11:54:09	32.00	32.05	32.00	-0.20	3	2974
11:53:57	32.00	32.05	32.00	-0.20	2	2971
11:53:47	32.00	32.05	32.00	-0.20	20	2969
11:52:59	32.00	32.05	32.00	-0.20	3	2949
11:51:50	32.00	32.05	32.00	-0.20	2	2946
11:50:26	32.00	32.05	32.00	-0.20	12	2944
11:50:12	32.00	32.05	32.00	-0.20	2	2932
11:49:45	32.00	32.05	32.00	-0.20	1	2930
11:48:49	32.00	32.05	32.05	-0.15	1	2929
11:48:14	32.00	32.05	32.05	-0.15	5	2928
11:48:13	32.00	32.05	32.05	-0.15	3	2923
11:48:13	32.05	32.10	32.05	-0.15	7	2920
11:48:12	32.05	32.10	32.05	-0.15	1	2913
11:47:56	32.05	32.10	32.05	-0.15	2	2912
11:47:51	32.05	32.10	32.05	-0.15	10	2910
11:47:31	32.05	32.10	32.05	-0.15	1	2900
11:47:16	32.05	32.10	32.05	-0.15	2	2899
11:47:10	32.05	32.10	32.05	-0.15	10	2897
11:46:47	32.05	32.10	32.05	-0.15	1	2887
11:46:43	32.05	32.10	32.05	-0.15	2	2886
11:46:31	32.05	32.10	32.05	-0.15	1	2884
11:45:31	32.05	32.10	32.05	-0.15	1	2883
11:45:31	32.05	32.10	32.05	-0.15	1	2882
11:45:31	32.05	32.10	32.05	-0.15	1	2881
11:45:28	32.05	32.10	32.05	-0.15	1	2880
11:45:23	32.05	32.10	32.05	-0.15	1	2879
11:45:23	32.05	32.10	32.05	-0.15	1	2878
11:45:09	32.05	32.10	32.05	-0.15	6	2877
11:45:09	32.00	32.05	32.05	-0.15	12	2871
11:45:06	32.00	32.05	32.05	-0.15	1	2859
11:45:02	32.00	32.05	32.05	-0.15	5	2858
11:44:40	32.00	32.05	32.05	-0.15	1	2853
11:44:18	32.00	32.05	32.05	-0.15	1	2852
11:43:43	32.00	32.05	32.05	-0.15	20	2851
11:43:19	32.00	32.05	32.00	-0.20	3	2831
11:43:15	32.00	32.05	32.00	-0.20	1	2828
11:42:30	32.00	32.05	32.00	-0.20	3	2827
11:42:13	32.00	32.05	32.00	-0.20	1	2824
11:42:02	32.00	32.05	32.00	-0.20	2	2823
11:41:59	32.00	32.05	32.00	-0.20	1	2821
11:41:42	32.00	32.05	32.00	-0.20	3	2820
11:41:03	32.00	32.05	32.00	-0.20	1	2817
11:40:42	32.00	32.05	32.00	-0.20	2	2816
11:40:35	32.00	32.05	32.00	-0.20	3	2814
11:40:13	32.00	32.05	32.00	-0.20	20	2811
11:39:40	32.00	32.05	32.00	-0.20	3	2791
11:39:13	32.00	32.05	32.00	-0.20	1	2788
11:39:02	32.00	32.05	32.05	-0.15	1	2787
11:38:59	32.00	32.05	32.00	-0.20	2	2786
11:38:42	32.00	32.05	32.00	-0.20	3	2784
11:37:45	32.00	32.05	32.00	-0.20	3	2781
11:37:43	32.00	32.05	32.00	-0.20	1	2778
11:37:22	32.00	32.05	32.00	-0.20	2	2777
11:36:47	32.00	32.05	32.00	-0.20	1	2775
11:36:20	31.95	32.00	32.00	-0.20	34	2774
11:36:20	31.95	32.00	32.00	-0.20	1	2740
11:36:19	31.95	32.00	31.95	-0.25	1	2739
11:36:01	31.95	32.00	31.95	-0.25	1	2738
11:35:48	31.95	32.00	32.00	-0.20	1	2737
11:35:40	31.95	32.00	31.95	-0.25	1	2736
11:35:26	31.95	32.00	32.00	-0.20	1	2735
11:35:21	31.95	32.00	31.95	-0.25	1	2734
11:35:18	31.95	32.00	31.95	-0.25	1	2733
11:35:10	31.95	32.00	31.95	-0.25	1	2732
11:34:59	31.95	32.00	32.00	-0.20	1	2731
11:34:55	31.95	32.00	31.95	-0.25	1	2730
11:34:41	31.95	32.00	31.95	-0.25	1	2729
11:34:25	31.95	32.00	31.95	-0.25	1	2728
11:34:14	31.95	32.00	32.00	-0.20	1	2727
11:34:12	31.95	32.00	31.95	-0.25	1	2726
11:34:12	31.95	32.00	31.95	-0.25	1	2725
11:34:03	31.95	32.00	31.95	-0.25	1	2724
11:34:02	31.95	32.00	32.00	-0.20	1	2723
11:33:25	31.95	32.00	32.00	-0.20	1	2722
11:32:58	31.95	32.00	32.00	-0.20	1	2721
11:32:36	31.95	32.00	32.00	-0.20	5	2720
11:32:14	31.95	32.00	32.00	-0.20	2	2715
11:32:09	31.95	32.00	32.00	-0.20	1	2713
11:32:00	32.00	32.05	32.00	-0.20	1	2712
11:31:51	32.00	32.05	32.00	-0.20	4	2711
11:31:51	31.95	32.00	32.00	-0.20	6	2707
11:31:40	31.95	32.00	32.00	-0.20	1	2701
11:31:20	32.00	32.05	32.00	-0.20	8	2700
11:31:20	31.95	32.00	32.00	-0.20	2	2692
11:31:01	32.00	32.05	32.00	-0.20	1	2690
11:30:51	31.95	32.00	32.00	-0.20	1	2689
11:30:44	32.00	32.05	32.00	-0.20	3	2688
11:30:44	31.95	32.00	32.00	-0.20	2	2685
11:30:36	31.95	32.00	32.00	-0.20	5	2683
11:30:16	31.95	32.00	31.95	-0.25	1	2678
11:30:08	31.95	32.05	32.05	-0.15	1	2677
11:30:03	31.95	32.05	32.05	-0.15	1	2676
11:30:02	31.95	32.00	31.95	-0.25	1	2675
11:29:47	31.95	32.00	32.00	-0.20	1	2674
11:29:46	32.00	32.05	32.00	-0.20	2	2673
11:29:46	31.95	32.00	32.00	-0.20	3	2671
11:29:25	31.95	32.00	32.00	-0.20	1	2668
11:29:21	31.95	32.00	32.00	-0.20	2	2667
11:29:19	31.95	32.00	31.95	-0.25	1	2665
11:29:08	31.95	32.00	32.00	-0.20	1	2664
11:28:58	31.95	32.00	32.00	-0.20	1	2663
11:28:43	31.95	32.00	32.00	-0.20	1	2662
11:28:39	31.95	32.00	32.00	-0.20	2	2661
11:28:22	31.95	32.00	31.95	-0.25	1	2659
11:28:13	31.95	32.00	32.00	-0.20	1	2658
11:28:11	31.95	32.00	31.95	-0.25	2	2657
11:28:05	31.95	32.00	32.00	-0.20	1	2655
11:28:00	31.95	32.00	31.95	-0.25	2	2654
11:27:43	31.95	32.00	31.95	-0.25	5	2652
11:27:19	31.95	32.00	32.00	-0.20	1	2647
11:27:17	31.95	32.00	32.00	-0.20	2	2646
11:27:15	31.95	32.00	31.95	-0.25	1	2644
11:26:58	31.95	32.00	31.95	-0.25	2	2643
11:26:16	31.95	32.00	31.95	-0.25	1	2641
11:26:16	31.95	32.00	32.00	-0.20	1	2640
11:26:10	31.95	32.00	32.00	-0.20	1	2639
11:25:52	31.95	32.00	32.00	-0.20	1	2638
11:25:36	31.95	32.00	31.95	-0.25	1	2637
11:25:21	31.95	32.00	32.00	-0.20	4	2636
11:25:20	31.95	32.00	31.95	-0.25	1	2632
11:24:50	31.95	32.00	31.95	-0.25	2	2631
11:24:40	31.95	32.00	32.00	-0.20	13	2629
11:24:40	31.95	32.00	31.95	-0.25	3	2616
11:24:33	31.95	32.00	32.00	-0.20	2	2613
11:24:32	31.95	32.00	31.95	-0.25	1	2611
11:24:23	31.95	32.00	31.95	-0.25	1	2610
11:23:44	31.95	32.00	31.95	-0.25	1	2609
11:23:35	31.95	32.00	32.00	-0.20	2	2608
11:23:17	31.95	32.00	32.00	-0.20	1	2606
11:23:11	31.95	32.00	32.00	-0.20	2	2605
11:23:11	31.95	32.00	32.00	-0.20	1	2603
11:23:03	31.95	32.00	31.95	-0.25	1	2602
11:23:03	31.95	32.00	32.00	-0.20	1	2601
11:22:26	31.95	32.05	32.05	-0.15	1	2600
11:21:59	31.95	32.00	32.00	-0.20	2	2599
11:21:57	31.95	32.00	32.00	-0.20	3	2597
11:21:32	32.00	32.05	32.00	-0.20	5	2594
11:21:20	31.95	32.00	32.00	-0.20	2	2589
11:21:19	31.95	32.00	32.00	-0.20	1	2587
11:21:10	31.95	32.00	32.00	-0.20	4	2586
11:20:59	31.95	32.00	31.95	-0.25	2	2582
11:20:52	31.95	32.00	32.00	-0.20	1	2580
11:20:26	31.95	32.00	31.95	-0.25	2	2579
11:20:23	31.95	32.00	32.00	-0.20	1	2577
11:20:14	31.95	32.00	32.00	-0.20	1	2576
11:19:59	31.95	32.00	32.00	-0.20	1	2575
11:19:58	31.95	32.00	31.95	-0.25	2	2574
11:19:45	31.95	32.00	32.00	-0.20	1	2572
11:19:16	31.95	32.00	32.00	-0.20	2	2571
11:19:13	31.95	32.00	32.00	-0.20	1	2569
11:18:54	31.95	32.00	31.95	-0.25	1	2568
11:18:25	31.95	32.00	32.00	-0.20	1	2567
11:18:22	32.00	32.05	32.00	-0.20	3	2566
11:18:22	32.00	32.05	32.00	-0.20	1	2563
11:18:18	32.00	32.05	32.00	-0.20	3	2562
11:17:46	32.00	32.05	32.00	-0.20	1	2559
11:17:24	32.00	32.05	32.00	-0.20	1	2558
11:17:08	32.00	32.10	32.00	-0.20	10	2557
11:17:02	32.00	32.10	32.00	-0.20	4	2547
11:16:56	32.05	32.10	32.05	-0.15	1	2543
11:16:51	32.05	32.10	32.05	-0.15	22	2542
11:16:51	32.00	32.05	32.05	-0.15	8	2520
11:16:45	32.00	32.05	32.00	-0.20	1	2512
11:16:45	32.00	32.05	32.00	-0.20	2	2511
11:16:42	32.00	32.05	32.05	-0.15	1	2509
11:15:22	31.95	32.00	32.05	-0.15	17	2508
11:15:22	31.95	32.00	32.00	-0.20	5	2491
11:15:19	31.95	32.00	31.95	-0.25	4	2486
11:15:10	31.95	32.00	32.00	-0.20	1	2482
11:14:51	31.95	32.00	32.00	-0.20	3	2481
11:14:43	31.95	32.00	32.00	-0.20	1	2478
11:14:26	32.00	32.05	32.00	-0.20	28	2477
11:14:26	31.95	32.00	32.00	-0.20	22	2449
11:14:23	31.95	32.00	32.00	-0.20	20	2427
11:14:21	31.95	32.00	31.95	-0.25	1	2407
11:14:11	31.95	32.00	32.00	-0.20	1	2406
11:14:10	31.95	32.00	31.95	-0.25	1	2405
11:13:59	31.95	32.00	31.95	-0.25	1	2404
11:13:59	31.95	32.00	31.95	-0.25	1	2403
11:13:56	31.95	32.00	31.95	-0.25	2	2402
11:13:47	31.95	32.00	31.95	-0.25	1	2400
11:13:43	31.95	32.00	31.95	-0.25	2	2399
11:13:39	31.95	32.00	31.95	-0.25	1	2397
11:13:39	31.95	32.00	31.95	-0.25	2	2396
11:13:28	31.95	32.00	31.95	-0.25	1	2394
11:13:18	31.95	32.00	31.95	-0.25	1	2393
11:13:14	31.95	32.00	31.95	-0.25	1	2392
11:13:05	31.95	32.00	31.95	-0.25	1	2391
11:12:53	31.95	32.00	31.95	-0.25	1	2390
11:12:40	31.95	32.00	31.95	-0.25	1	2389
11:12:14	31.95	32.00	32.00	-0.20	3	2388
11:12:10	31.95	32.00	32.00	-0.20	1	2385
11:12:03	31.95	32.00	32.00	-0.20	3	2384
11:12:03	31.95	32.00	32.00	-0.20	15	2381
11:11:44	31.95	32.00	32.00	-0.20	1	2366
11:11:39	31.95	32.00	32.00	-0.20	3	2365
11:11:38	31.95	32.00	31.95	-0.25	1	2362
11:11:38	31.95	32.00	32.00	-0.20	1	2361
11:11:31	31.95	32.00	31.95	-0.25	1	2360
11:11:26	31.95	32.00	31.95	-0.25	1	2359
11:11:14	31.95	32.00	31.95	-0.25	1	2358
11:11:14	31.95	32.00	31.95	-0.25	1	2357
11:11:03	31.95	32.00	31.95	-0.25	1	2356
11:10:58	31.95	32.00	31.95	-0.25	2	2355
11:10:52	31.95	32.00	31.95	-0.25	1	2353
11:10:46	31.95	32.00	31.95	-0.25	5	2352
11:10:40	31.95	32.00	31.95	-0.25	1	2347
11:10:34	31.95	32.00	31.95	-0.25	2	2346
11:10:24	31.95	32.00	31.95	-0.25	1	2344
11:10:23	31.95	32.00	31.95	-0.25	1	2343
11:10:12	31.95	32.00	31.95	-0.25	1	2342
11:10:11	31.95	32.00	32.00	-0.20	2	2341
11:10:04	31.95	32.00	31.95	-0.25	1	2339
11:09:51	31.95	32.00	31.95	-0.25	1	2338
11:09:38	31.95	32.00	31.95	-0.25	1	2337
11:09:21	31.95	32.00	32.00	-0.20	2	2336
11:09:20	31.95	32.00	31.95	-0.25	1	2334
11:09:17	31.95	32.00	32.00	-0.20	1	2333
11:09:16	31.95	32.00	32.00	-0.20	1	2332
11:09:13	31.95	32.00	31.95	-0.25	2	2331
11:09:12	31.95	32.00	32.00	-0.20	1	2329
11:09:07	31.95	32.00	32.00	-0.20	1	2328
11:09:05	31.95	32.00	32.00	-0.20	1	2327
11:08:58	31.95	32.00	32.00	-0.20	1	2326
11:08:57	31.95	32.00	32.00	-0.20	1	2325
11:08:55	31.95	32.00	31.95	-0.25	2	2324
11:08:32	31.95	32.00	32.00	-0.20	1	2322
11:08:02	31.95	32.00	31.95	-0.25	1	2321
11:08:00	31.95	32.00	32.00	-0.20	10	2320
11:07:40	31.95	32.00	32.00	-0.20	1	2310
11:07:31	31.95	32.00	32.00	-0.20	1	2309
11:07:15	31.95	32.00	31.95	-0.25	2	2308
11:07:03	31.95	32.05	31.95	-0.25	2	2306
11:07:03	32.00	32.05	32.00	-0.20	84	2304
11:07:00	32.00	32.05	32.00	-0.20	1	2220
11:07:00	32.00	32.05	32.00	-0.20	1	2219
11:06:55	32.00	32.05	32.05	-0.15	1	2218
11:05:53	32.00	32.05	32.05	-0.15	2	2217
11:05:03	32.00	32.05	32.05	-0.15	1	2215
11:03:20	32.00	32.05	32.05	-0.15	1	2214
11:02:36	32.00	32.05	32.00	-0.20	10	2213
11:02:22	32.00	32.05	32.00	-0.20	3	2203
11:01:34	32.00	32.05	32.00	-0.20	3	2200
11:00:44	32.00	32.05	32.00	-0.20	2	2197
11:00:23	32.00	32.05	32.05	-0.15	1	2195
10:59:11	32.00	32.05	32.05	-0.15	1	2194
10:58:15	32.00	32.05	32.00	-0.20	5	2193
10:58:12	32.00	32.05	32.00	-0.20	3	2188
10:57:32	32.00	32.05	32.00	-0.20	22	2185
10:56:39	32.05	32.10	32.05	-0.15	7	2163
10:56:39	32.00	32.05	32.05	-0.15	1	2156
10:56:14	32.00	32.05	32.05	-0.15	2	2155
10:55:55	32.00	32.05	32.05	-0.15	1	2153
10:55:36	32.00	32.05	32.05	-0.15	1	2152
10:55:12	32.00	32.05	32.00	-0.20	1	2151
10:55:01	32.00	32.05	32.00	-0.20	2	2150
10:53:23	32.00	32.05	32.00	-0.20	1	2148
10:52:53	32.00	32.05	32.05	-0.15	1	2147
10:52:30	32.00	32.05	32.00	-0.20	1	2146
10:52:13	32.00	32.05	32.00	-0.20	1	2145
10:51:10	32.00	32.05	32.05	-0.15	2	2144
10:50:55	32.00	32.05	32.05	-0.15	1	2142
10:48:04	32.00	32.05	32.05	-0.15	2	2141
10:47:41	32.00	32.05	32.05	-0.15	1	2139
10:47:40	32.00	32.05	32.05	-0.15	5	2138
10:47:09	32.00	32.05	32.05	-0.15	1	2133
10:46:43	32.05	32.10	32.05	-0.15	1	2132
10:46:15	32.05	32.10	32.05	-0.15	5	2131
10:45:55	32.00	32.05	32.05	-0.15	1	2126
10:45:40	32.00	32.05	32.05	-0.15	1	2125
10:45:36	32.00	32.05	32.05	-0.15	3	2124
10:45:31	32.00	32.05	32.05	-0.15	1	2121
10:45:17	32.00	32.05	32.05	-0.15	10	2120
10:45:16	32.00	32.05	32.05	-0.15	1	2110
10:44:36	32.00	32.05	32.05	-0.15	10	2109
10:43:00	32.00	32.05	32.05	-0.15	1	2099
10:42:25	32.00	32.05	32.00	-0.20	9	2098
10:42:25	31.95	32.00	32.00	-0.20	21	2089
10:42:17	31.95	32.00	32.00	-0.20	3	2068
10:42:09	31.95	32.00	32.00	-0.20	1	2065
10:42:03	31.95	32.00	31.95	-0.25	5	2064
10:42:00	31.95	32.00	32.00	-0.20	1	2059
10:41:51	31.95	32.00	32.00	-0.20	1	2058
10:41:48	31.95	32.00	32.00	-0.20	2	2057
10:41:18	31.95	32.00	32.00	-0.20	10	2055
10:40:00	31.95	32.00	32.00	-0.20	1	2045
10:40:00	31.95	32.00	31.95	-0.25	5	2044
10:39:53	31.95	32.00	32.00	-0.20	1	2039
10:39:19	31.95	32.00	31.95	-0.25	1	2038
10:38:57	31.95	32.05	31.95	-0.25	1	2037
10:38:57	31.95	32.05	31.95	-0.25	7	2036
10:38:57	31.95	32.05	31.95	-0.25	19	2029
10:38:57	32.00	32.05	32.00	-0.20	1	2010
10:38:36	32.00	32.05	32.00	-0.20	1	2009
10:38:20	31.95	32.05	32.05	-0.15	3	2008
10:38:10	32.00	32.05	32.00	-0.20	2	2005
10:37:48	32.00	32.05	32.00	-0.20	2	2003
10:37:28	31.95	32.00	32.00	-0.20	5	2001
10:37:22	31.95	32.00	32.00	-0.20	1	1996
10:37:06	32.00	32.05	32.00	-0.20	1	1995
10:36:54	32.00	32.05	32.00	-0.20	5	1994
10:36:53	32.00	32.05	32.00	-0.20	2	1989
10:36:45	32.00	32.05	32.00	-0.20	14	1987
10:36:45	31.95	32.00	32.00	-0.20	6	1973
10:36:20	31.95	32.00	32.00	-0.20	4	1967
10:36:18	32.00	32.05	32.00	-0.20	131	1963
10:36:18	32.00	32.05	32.00	-0.20	2	1832
10:36:18	32.00	32.05	32.00	-0.20	7	1830
10:36:18	32.00	32.05	32.00	-0.20	10	1823
10:36:14	32.00	32.05	32.00	-0.20	3	1813
10:35:40	32.00	32.05	32.00	-0.20	1	1810
10:35:27	32.00	32.05	32.05	-0.15	1	1809
10:35:18	32.00	32.05	32.00	-0.20	3	1808
10:35:17	32.00	32.05	32.00	-0.20	5	1805
10:35:09	32.00	32.05	32.00	-0.20	2	1800
10:35:09	32.00	32.05	32.00	-0.20	6	1798
10:35:09	32.00	32.05	32.00	-0.20	10	1792
10:34:42	32.05	32.10	32.05	-0.15	2	1782
10:34:01	32.05	32.10	32.05	-0.15	1	1780
10:33:09	32.00	32.10	32.00	-0.20	2	1779
10:32:37	32.00	32.10	32.00	-0.20	1	1777
10:31:29	32.00	32.10	32.00	-0.20	7	1776
10:31:26	32.00	32.05	32.05	-0.15	1	1769
10:31:15	32.00	32.05	32.05	-0.15	1	1768
10:30:50	32.00	32.05	32.05	-0.15	1	1767
10:30:40	32.00	32.05	32.05	-0.15	1	1766
10:30:39	32.00	32.05	32.00	-0.20	2	1765
10:30:37	32.00	32.05	32.05	-0.15	1	1763
10:30:35	32.00	32.05	32.05	-0.15	1	1762
10:30:18	32.00	32.05	32.05	-0.15	1	1761
10:29:58	32.00	32.05	32.00	-0.20	1	1760
10:29:26	32.00	32.10	32.00	-0.20	6	1759
10:29:26	32.00	32.10	32.00	-0.20	19	1753
10:29:19	32.05	32.10	32.05	-0.15	2	1734
10:29:19	32.00	32.05	32.05	-0.15	8	1732
10:28:53	32.05	32.10	32.05	-0.15	2	1724
10:28:50	32.05	32.10	32.05	-0.15	11	1722
10:28:02	32.05	32.10	32.05	-0.15	6	1711
10:27:08	32.05	32.10	32.05	-0.15	1	1705
10:26:34	32.05	32.10	32.05	-0.15	3	1704
10:26:15	32.05	32.10	32.05	-0.15	3	1701
10:25:53	32.05	32.10	32.05	-0.15	3	1698
10:24:03	32.05	32.10	32.05	-0.15	25	1695
10:22:46	32.05	32.10	32.05	-0.15	1	1670
10:22:29	32.05	32.10	32.05	-0.15	2	1669
10:21:50	32.00	32.05	32.05	-0.15	1	1667
10:21:48	32.00	32.05	32.05	-0.15	3	1666
10:21:47	32.00	32.05	32.05	-0.15	1	1663
10:21:40	32.00	32.05	32.05	-0.15	1	1662
10:21:39	32.00	32.05	32.05	-0.15	10	1661
10:21:27	32.00	32.05	32.05	-0.15	5	1651
10:21:25	32.00	32.05	32.05	-0.15	5	1646
10:21:23	32.00	32.05	32.05	-0.15	1	1641
10:21:10	32.00	32.10	32.10	-0.10	1	1640
10:20:59	32.00	32.10	32.10	-0.10	10	1639
10:20:47	32.00	32.10	32.00	-0.20	5	1629
10:20:47	32.05	32.10	32.05	-0.15	1	1624
10:20:41	32.05	32.10	32.05	-0.15	1	1623
10:20:26	32.05	32.10	32.05	-0.15	10	1622
10:20:25	32.05	32.10	32.05	-0.15	1	1612
10:20:19	32.05	32.10	32.05	-0.15	1	1611
10:20:13	32.05	32.10	32.05	-0.15	3	1610
10:20:06	32.05	32.10	32.05	-0.15	1	1607
10:20:02	32.05	32.10	32.05	-0.15	14	1606
10:20:00	32.05	32.10	32.05	-0.15	1	1592
10:19:40	32.05	32.10	32.05	-0.15	1	1591
10:19:36	32.05	32.10	32.10	-0.10	1	1590
10:19:33	32.05	32.10	32.05	-0.15	1	1589
10:19:27	32.05	32.10	32.05	-0.15	1	1588
10:19:27	32.05	32.10	32.05	-0.15	1	1587
10:19:27	32.05	32.10	32.05	-0.15	5	1586
10:19:27	32.05	32.10	32.05	-0.15	7	1581
10:19:24	32.05	32.10	32.05	-0.15	1	1574
10:19:03	32.05	32.10	32.05	-0.15	1	1573
10:18:44	32.05	32.10	32.05	-0.15	1	1572
10:18:17	32.05	32.10	32.05	-0.15	1	1571
10:18:00	32.05	32.10	32.05	-0.15	6	1570
10:17:58	32.05	32.10	32.05	-0.15	1	1564
10:17:28	32.05	32.10	32.05	-0.15	1	1563
10:17:20	32.05	32.10	32.10	-0.10	1	1562
10:17:09	32.05	32.10	32.05	-0.15	1	1561
10:16:41	32.05	32.10	32.05	-0.15	1	1560
10:16:22	32.05	32.10	32.05	-0.15	1	1559
10:16:03	32.05	32.10	32.05	-0.15	1	1558
10:15:54	32.05	32.10	32.05	-0.15	1	1557
10:15:41	32.05	32.10	32.05	-0.15	1	1556
10:15:17	32.05	32.10	32.05	-0.15	1	1555
10:15:14	32.00	32.05	32.05	-0.15	3	1554
10:15:14	32.00	32.05	32.05	-0.15	2	1551
10:15:07	32.00	32.05	32.05	-0.15	1	1549
10:14:26	32.00	32.05	32.05	-0.15	2	1548
10:14:11	32.00	32.05	32.05	-0.15	1	1546
10:14:07	32.00	32.05	32.05	-0.15	1	1545
10:14:06	32.00	32.05	32.05	-0.15	1	1544
10:13:57	32.00	32.05	32.05	-0.15	2	1543
10:13:54	32.05	32.10	32.05	-0.15	13	1541
10:13:42	32.05	32.10	32.05	-0.15	19	1528
10:13:06	32.05	32.10	32.05	-0.15	6	1509
10:13:06	32.05	32.10	32.05	-0.15	17	1503
10:12:31	32.05	32.15	32.05	-0.15	11	1486
10:12:24	32.10	32.15	32.10	-0.10	1	1475
10:12:20	32.10	32.15	32.10	-0.10	1	1474
10:12:20	32.10	32.15	32.10	-0.10	1	1473
10:12:03	32.10	32.15	32.10	-0.10	1	1472
10:11:23	32.10	32.15	32.10	-0.10	1	1471
10:11:20	32.10	32.15	32.10	-0.10	1	1470
10:11:20	32.10	32.15	32.10	-0.10	1	1469
10:11:03	32.05	32.10	32.10	-0.10	1	1468
10:11:01	32.10	32.15	32.10	-0.10	2	1467
10:11:00	32.10	32.15	32.10	-0.10	1	1465
10:10:50	32.10	32.15	32.10	-0.10	1	1464
10:10:40	32.05	32.10	32.10	-0.10	1	1463
10:10:38	32.05	32.10	32.10	-0.10	1	1462
10:10:34	32.05	32.10	32.10	-0.10	1	1461
10:10:16	32.05	32.10	32.10	-0.10	1	1460
10:10:16	32.05	32.10	32.05	-0.15	1	1459
10:10:16	32.05	32.10	32.10	-0.10	1	1458
10:10:12	32.05	32.10	32.10	-0.10	3	1457
10:10:03	32.05	32.10	32.05	-0.15	6	1454
10:09:56	32.05	32.10	32.10	-0.10	1	1448
10:09:49	32.05	32.10	32.10	-0.10	1	1447
10:09:42	32.05	32.10	32.10	-0.10	1	1446
10:09:42	32.05	32.10	32.05	-0.15	1	1445
10:09:37	32.05	32.10	32.10	-0.10	1	1444
10:09:25	32.05	32.10	32.10	-0.10	1	1443
10:09:23	32.05	32.10	32.10	-0.10	2	1442
10:09:15	32.05	32.10	32.10	-0.10	1	1440
10:08:39	32.05	32.10	32.10	-0.10	1	1439
10:08:25	32.05	32.10	32.10	-0.10	1	1438
10:07:51	32.05	32.10	32.05	-0.15	3	1437
10:07:32	32.05	32.10	32.05	-0.15	5	1434
10:07:29	32.05	32.10	32.10	-0.10	6	1429
10:07:07	32.05	32.10	32.10	-0.10	2	1423
10:07:02	32.05	32.10	32.05	-0.15	10	1421
10:06:49	32.05	32.10	32.05	-0.15	10	1411
10:06:48	32.05	32.10	32.05	-0.15	51	1401
10:06:44	32.05	32.10	32.10	-0.10	2	1350
10:05:50	32.05	32.10	32.10	-0.10	1	1348
10:05:39	32.05	32.10	32.10	-0.10	1	1347
10:05:30	32.05	32.10	32.05	-0.15	1	1346
10:05:18	32.05	32.10	32.05	-0.15	30	1345
10:05:17	32.05	32.10	32.10	-0.10	1	1315
10:04:37	32.10	32.15	32.10	-0.10	8	1314
10:04:36	32.10	32.15	32.10	-0.10	1	1306
10:04:36	32.05	32.10	32.10	-0.10	6	1305
10:04:26	32.05	32.10	32.10	-0.10	1	1299
10:04:18	32.10	32.15	32.10	-0.10	10	1298
10:04:13	32.10	32.15	32.10	-0.10	1	1288
10:04:04	32.10	32.15	32.10	-0.10	1	1287
10:04:00	32.05	32.10	32.10	-0.10	1	1286
10:03:51	32.10	32.15	32.10	-0.10	1	1285
10:03:51	32.10	32.15	32.10	-0.10	3	1284
10:03:51	32.10	32.15	32.10	-0.10	1	1281
10:03:51	32.10	32.15	32.10	-0.10	80	1280
10:03:51	32.10	32.15	32.10	-0.10	17	1200
10:03:35	32.10	32.15	32.15	-0.05	1	1183
10:02:44	32.15	32.20	32.15	-0.05	1	1182
10:02:29	32.10	32.20	32.10	-0.10	1	1181
10:02:26	32.10	32.20	32.10	-0.10	4	1180
10:02:25	32.15	32.20	32.15	-0.05	27	1176
10:02:25	32.15	32.20	32.15	-0.05	3	1149
10:02:04	32.10	32.20	32.10	-0.10	1	1146
10:01:56	32.10	32.20	32.10	-0.10	6	1145
10:01:26	32.10	32.20	32.10	-0.10	3	1139
10:00:18	32.10	32.20	32.20	0	2	1136
10:00:17	32.10	32.20	32.10	-0.10	8	1134
10:00:11	32.10	32.15	32.15	-0.05	1	1126
10:00:05	32.10	32.15	32.15	-0.05	1	1125
10:00:00	32.10	32.15	32.15	-0.05	1	1124
09:59:52	32.15	32.20	32.15	-0.05	23	1123
09:59:45	32.15	32.20	32.15	-0.05	21	1100
09:59:27	32.15	32.20	32.20	0	3	1079
09:59:19	32.20	32.25	32.20	0	1	1076
09:59:12	32.20	32.25	32.20	0	52	1075
09:58:31	32.20	32.25	32.20	0	1	1023
09:57:49	32.20	32.25	32.20	0	2	1022
09:57:36	32.15	32.20	32.20	0	8	1020
09:57:24	32.15	32.20	32.20	0	1	1012
09:57:18	32.20	32.25	32.20	0	2	1011
09:56:39	32.15	32.20	32.20	0	2	1009
09:56:18	32.15	32.20	32.20	0	5	1007
09:55:52	32.15	32.20	32.20	0	1	1002
09:55:40	32.15	32.20	32.20	0	1	1001
09:55:25	32.15	32.20	32.20	0	1	1000
09:54:28	32.15	32.20	32.20	0	1	999
09:54:28	32.15	32.20	32.20	0	1	998
09:54:15	32.15	32.20	32.15	-0.05	10	997
09:54:08	32.15	32.20	32.20	0	5	987
09:54:06	32.15	32.20	32.20	0	1	982
09:53:56	32.15	32.20	32.20	0	1	981
09:53:48	32.15	32.20	32.20	0	1	980
09:53:14	32.10	32.15	32.15	-0.05	1	979
09:53:14	32.10	32.15	32.15	-0.05	2	978
09:53:14	32.10	32.15	32.15	-0.05	6	976
09:53:14	32.10	32.15	32.15	-0.05	1	970
09:53:00	32.10	32.15	32.15	-0.05	1	969
09:53:00	32.10	32.15	32.10	-0.10	6	968
09:52:52	32.10	32.15	32.15	-0.05	2	962
09:52:45	32.10	32.15	32.15	-0.05	1	960
09:52:29	32.10	32.15	32.15	-0.05	1	959
09:52:16	32.10	32.15	32.15	-0.05	1	958
09:52:15	32.10	32.15	32.15	-0.05	1	957
09:52:03	32.10	32.15	32.15	-0.05	1	956
09:51:44	32.10	32.15	32.15	-0.05	3	955
09:51:44	32.15	32.20	32.15	-0.05	72	952
09:51:26	32.15	32.20	32.20	0	1	880
09:50:37	32.15	32.20	32.20	0	2	879
09:50:22	32.15	32.20	32.20	0	2	877
09:50:09	32.15	32.20	32.15	-0.05	1	875
09:49:56	32.15	32.20	32.15	-0.05	4	874
09:48:15	32.15	32.20	32.15	-0.05	1	870
09:47:17	32.15	32.20	32.15	-0.05	2	869
09:45:59	32.15	32.20	32.15	-0.05	1	867
09:45:57	32.15	32.20	32.20	0	1	866
09:45:31	32.15	32.20	32.15	-0.05	1	865
09:45:15	32.15	32.20	32.20	0	1	864
09:44:59	32.15	32.20	32.20	0	1	863
09:44:26	32.15	32.20	32.20	0	1	862
09:44:15	32.15	32.20	32.20	0	1	861
09:44:05	32.15	32.20	32.20	0	1	860
09:43:49	32.15	32.20	32.20	0	1	859
09:43:45	32.15	32.20	32.20	0	2	858
09:43:41	32.15	32.20	32.20	0	3	856
09:43:03	32.20	32.25	32.20	0	36	853
09:42:22	32.25	32.30	32.25	+0.05	1	817
09:42:22	32.25	32.30	32.25	+0.05	5	816
09:41:24	32.25	32.30	32.25	+0.05	6	811
09:40:47	32.25	32.30	32.25	+0.05	1	805
09:40:43	32.25	32.30	32.25	+0.05	1	804
09:40:43	32.20	32.25	32.25	+0.05	8	803
09:39:19	32.20	32.25	32.25	+0.05	2	795
09:39:01	32.20	32.25	32.25	+0.05	3	793
09:38:54	32.20	32.25	32.25	+0.05	1	790
09:38:33	32.20	32.25	32.20	0	1	789
09:38:24	32.20	32.25	32.25	+0.05	2	788
09:38:22	32.20	32.25	32.25	+0.05	1	786
09:38:18	32.20	32.25	32.20	0	2	785
09:38:07	32.20	32.25	32.25	+0.05	1	783
09:38:06	32.20	32.25	32.20	0	2	782
09:37:25	32.20	32.25	32.20	0	1	780
09:37:03	32.15	32.20	32.20	0	3	779
09:36:39	32.15	32.20	32.20	0	2	776
09:36:37	32.15	32.20	32.20	0	3	774
09:36:35	32.15	32.20	32.15	-0.05	10	771
09:36:26	32.15	32.20	32.15	-0.05	1	761
09:36:06	32.15	32.20	32.15	-0.05	10	760
09:36:00	32.15	32.20	32.20	0	1	750
09:35:45	32.15	32.20	32.20	0	1	749
09:35:05	32.15	32.20	32.15	-0.05	3	748
09:33:58	32.15	32.20	32.15	-0.05	1	745
09:33:48	32.20	32.25	32.20	0	2	744
09:33:45	32.20	32.25	32.20	0	15	742
09:33:35	32.20	32.25	32.20	0	30	727
09:32:46	32.20	32.25	32.25	+0.05	20	697
09:32:35	32.20	32.25	32.25	+0.05	2	677
09:32:19	32.20	32.25	32.20	0	3	675
09:31:51	32.20	32.25	32.20	0	1	672
09:31:29	32.20	32.25	32.20	0	5	671
09:31:06	32.20	32.25	32.25	+0.05	1	666
09:30:49	32.20	32.25	32.20	0	2	665
09:30:39	32.20	32.25	32.20	0	1	663
09:30:30	32.20	32.25	32.20	0	1	662
09:30:25	32.20	32.25	32.20	0	1	661
09:30:08	32.20	32.25	32.20	0	1	660
09:30:06	32.20	32.25	32.20	0	1	659
09:30:04	32.20	32.25	32.25	+0.05	1	658
09:29:54	32.20	32.25	32.20	0	1	657
09:29:46	32.20	32.25	32.25	+0.05	1	656
09:29:39	32.20	32.25	32.20	0	15	655
09:28:52	32.20	32.30	32.20	0	1	640
09:28:52	32.25	32.30	32.25	+0.05	32	639
09:28:36	32.25	32.30	32.25	+0.05	1	607
09:27:50	32.25	32.30	32.25	+0.05	1	606
09:27:42	32.25	32.30	32.30	+0.10	1	605
09:27:27	32.25	32.30	32.30	+0.10	1	604
09:27:27	32.25	32.30	32.25	+0.05	1	603
09:27:12	32.30	32.35	32.30	+0.10	20	602
09:26:48	32.30	32.35	32.35	+0.15	1	582
09:26:29	32.30	32.35	32.35	+0.15	4	581
09:26:14	32.30	32.35	32.35	+0.15	6	577
09:25:01	32.25	32.30	32.30	+0.10	1	571
09:24:56	32.25	32.30	32.30	+0.10	1	570
09:24:51	32.25	32.30	32.30	+0.10	1	569
09:24:21	32.25	32.30	32.30	+0.10	2	568
09:24:06	32.25	32.30	32.30	+0.10	2	566
09:24:05	32.25	32.30	32.30	+0.10	1	564
09:23:56	32.25	32.30	32.30	+0.10	1	563
09:23:36	32.25	32.30	32.30	+0.10	1	562
09:23:19	32.25	32.30	32.30	+0.10	5	561
09:23:05	32.25	32.30	32.30	+0.10	1	556
09:23:02	32.25	32.30	32.30	+0.10	1	555
09:22:36	32.25	32.30	32.30	+0.10	10	554
09:22:32	32.25	32.30	32.30	+0.10	1	544
09:22:29	32.25	32.30	32.30	+0.10	10	543
09:22:27	32.25	32.30	32.30	+0.10	1	533
09:22:20	32.25	32.30	32.30	+0.10	10	532
09:22:02	32.20	32.25	32.25	+0.05	1	522
09:22:00	32.20	32.25	32.25	+0.05	10	521
09:21:52	32.20	32.25	32.25	+0.05	10	511
09:21:47	32.20	32.25	32.25	+0.05	1	501
09:21:47	32.20	32.25	32.20	0	1	500
09:21:46	32.20	32.25	32.25	+0.05	10	499
09:21:41	32.20	32.25	32.25	+0.05	10	489
09:21:35	32.20	32.25	32.25	+0.05	2	479
09:21:32	32.20	32.25	32.25	+0.05	10	477
09:21:24	32.20	32.25	32.20	0	1	467
09:21:02	32.15	32.20	32.20	0	5	466
09:21:02	32.15	32.20	32.20	0	2	461
09:20:49	32.15	32.20	32.20	0	1	459
09:20:46	32.20	32.25	32.20	0	24	458
09:20:11	32.20	32.25	32.20	0	2	434
09:19:49	32.15	32.20	32.20	0	1	432
09:19:31	32.15	32.20	32.20	0	5	431
09:19:24	32.20	32.25	32.20	0	2	426
09:19:16	32.15	32.20	32.20	0	1	424
09:19:10	32.15	32.20	32.15	-0.05	2	423
09:18:53	32.15	32.20	32.20	0	4	421
09:18:06	32.15	32.20	32.15	-0.05	3	417
09:17:40	32.15	32.20	32.15	-0.05	1	414
09:17:37	32.15	32.20	32.15	-0.05	1	413
09:17:15	32.15	32.20	32.15	-0.05	1	412
09:17:11	32.15	32.20	32.20	0	1	411
09:16:52	32.15	32.20	32.20	0	1	410
09:16:29	32.15	32.20	32.20	0	1	409
09:16:08	32.15	32.20	32.20	0	2	408
09:15:51	32.15	32.20	32.20	0	1	406
09:15:39	32.15	32.20	32.20	0	1	405
09:15:26	32.15	32.20	32.20	0	1	404
09:15:23	32.15	32.20	32.15	-0.05	5	403
09:15:11	32.15	32.20	32.20	0	1	398
09:15:07	32.15	32.20	32.20	0	1	397
09:13:49	32.15	32.20	32.15	-0.05	5	396
09:13:44	32.15	32.20	32.15	-0.05	10	391
09:13:26	32.15	32.20	32.15	-0.05	2	381
09:13:24	32.15	32.20	32.15	-0.05	1	379
09:13:22	32.15	32.20	32.15	-0.05	1	378
09:13:22	32.15	32.20	32.20	0	2	377
09:12:51	32.15	32.20	32.15	-0.05	5	375
09:12:37	32.15	32.20	32.15	-0.05	1	370
09:12:36	32.15	32.20	32.20	0	1	369
09:12:34	32.15	32.20	32.20	0	1	368
09:12:34	32.20	32.25	32.20	0	10	367
09:12:08	32.20	32.25	32.20	0	5	357
09:12:06	32.20	32.25	32.20	0	5	352
09:12:01	32.20	32.25	32.20	0	1	347
09:12:00	32.20	32.25	32.25	+0.05	1	346
09:11:59	32.20	32.25	32.20	0	5	345
09:11:50	32.20	32.25	32.20	0	5	340
09:11:41	32.20	32.25	32.20	0	1	335
09:11:41	32.20	32.25	32.20	0	1	334
09:11:41	32.20	32.25	32.20	0	2	333
09:11:26	32.20	32.25	32.20	0	5	331
09:11:18	32.20	32.25	32.25	+0.05	5	326
09:11:15	32.20	32.25	32.25	+0.05	2	321
09:11:14	32.20	32.25	32.25	+0.05	1	319
09:10:32	32.20	32.25	32.25	+0.05	2	318
09:10:29	32.20	32.25	32.25	+0.05	2	316
09:10:26	32.20	32.25	32.20	0	1	314
09:10:02	32.20	32.25	32.20	0	5	313
09:09:57	32.20	32.25	32.25	+0.05	1	308
09:09:49	32.20	32.25	32.25	+0.05	2	307
09:09:39	32.20	32.25	32.20	0	1	305
09:09:37	32.20	32.25	32.20	0	1	304
09:09:35	32.20	32.25	32.20	0	1	303
09:09:31	32.20	32.25	32.20	0	1	302
09:09:29	32.20	32.25	32.20	0	5	301
09:09:15	32.20	32.25	32.20	0	2	296
09:09:01	32.20	32.25	32.20	0	1	294
09:09:01	32.25	32.30	32.25	+0.05	22	293
09:08:55	32.25	32.30	32.25	+0.05	3	271
09:08:44	32.25	32.30	32.25	+0.05	2	268
09:08:06	32.25	32.30	32.25	+0.05	1	266
09:08:03	32.25	32.30	32.25	+0.05	1	265
09:08:01	32.25	32.30	32.30	+0.10	1	264
09:07:12	32.25	32.35	32.25	+0.05	19	263
09:07:07	32.30	32.35	32.30	+0.10	1	244
09:06:51	32.25	32.30	32.30	+0.10	1	243
09:06:06	32.25	32.30	32.30	+0.10	1	242
09:05:56	32.25	32.30	32.30	+0.10	1	241
09:05:49	32.25	32.30	32.30	+0.10	1	240
09:05:49	32.25	32.30	32.25	+0.05	1	239
09:05:46	32.25	32.30	32.30	+0.10	1	238
09:05:26	32.30	32.35	32.30	+0.10	1	237
09:05:24	32.30	32.35	32.35	+0.15	2	236
09:05:02	32.30	32.35	32.30	+0.10	11	234
09:04:56	32.30	32.35	32.35	+0.15	5	223
09:04:29	32.30	32.35	32.30	+0.10	5	218
09:04:13	32.30	32.35	32.30	+0.10	3	213
09:04:12	32.30	32.35	32.35	+0.15	2	210
09:04:12	32.25	32.30	32.30	+0.10	2	208
09:04:05	32.25	32.35	32.35	+0.15	2	206
09:04:01	32.25	32.30	32.30	+0.10	2	204
09:03:48	32.25	32.30	32.30	+0.10	2	202
09:03:48	32.30	32.35	32.30	+0.10	10	200
09:03:33	32.30	32.35	32.35	+0.15	1	190
09:03:28	32.30	32.35	32.35	+0.15	10	189
09:03:19	32.30	32.35	32.30	+0.10	1	179
09:03:02	32.25	32.30	32.30	+0.10	1	178
09:02:52	32.25	32.30	32.30	+0.10	2	177
09:02:47	32.25	32.30	32.30	+0.10	5	175
09:02:46	32.25	32.30	32.30	+0.10	2	170
09:02:32	32.25	32.30	32.30	+0.10	1	168
09:02:26	32.20	32.25	32.25	+0.05	11	167
09:02:17	32.20	32.25	32.20	0	3	156
09:02:17	32.20	32.25	32.25	+0.05	1	153
09:02:00	32.15	32.20	32.20	0	3	152
09:02:00	32.15	32.20	32.20	0	1	149
09:01:43	32.15	32.20	32.20	0	1	148
09:01:39	32.15	32.25	32.25	+0.05	1	147
09:01:34	32.20	32.25	32.20	0	3	146
09:01:34	32.20	32.25	32.20	0	20	143
09:01:30	32.20	32.25	32.20	0	1	123
09:01:30	32.20	32.25	32.20	0	18	122
09:01:30	32.20	32.25	32.20	0	5	104
09:01:26	32.25	32.30	32.25	+0.05	5	99
09:01:23	32.25	32.35	32.25	+0.05	2	94
09:01:23	32.25	32.35	32.25	+0.05	5	92
09:01:17	32.30	32.35	32.30	+0.10	8	87
09:01:09	32.30	32.35	32.30	+0.10	2	79
09:00:59	32.30	32.35	32.30	+0.10	5	77
09:00:51	32.35	32.40	32.35	+0.15	1	72
09:00:50	32.35	32.40	32.35	+0.15	1	71
09:00:49	32.35	32.40	32.35	+0.15	2	70
09:00:49	32.40	32.45	32.40	+0.20	12	68
09:00:34	32.40	32.45	32.40	+0.20	6	56
09:00:21	32.40	32.45	32.40	+0.20	1	50
09:00:03	32.40	32.50	32.40	+0.20	6	49
09:00:03	32.45	32.50	32.45	+0.25	2	43
09:00:03	32.45	32.50	32.45	+0.25	12	41
09:00:03	32.45	32.50	32.45	+0.25	1	29
09:00:03	32.45	32.50	32.45	+0.25	4	28
09:00:03	--	--	32.45	+0.25	24	24

　

其他人也逛...

麥當勞薯條(中)即享券

DJI OSMO POCKET 3 全能套裝

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Samsung Galaxy A36 5G (8G/128G)

羅技 ALTO KEYS K98M 機械式無線鍵盤

PChome 購物儲值1, 000元

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

PChome 購物儲值3, 000元

App Store Card $ 1000 - 數位序號

Office 2024 家用版盒裝

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 17 Pro (512G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

東森國際：3大事業齊力推進林...

11月製造業測驗點連5升台經院...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧嘉泥：前3季營運穩健旅宿事業...
‧翔名科技等3企業斥資近17億擴產...
‧耶誕節後亞股多收高貴金屬朝歷...

加密貨幣

比特幣BTC	87535.32	-73.00	-0.08%
以太幣ETH	2928.66	-16.76	-0.57%
瑞波幣XRP	1.85	-0.01	-0.60%
比特幣現金BCH	599.57	31.48	5.54%
萊特幣LTC	76.99	1.25	1.65%
卡達幣ADA	0.349989	-0.01	-1.80%
波場幣TRX	0.278044	0.00	-0.76%
恆星幣XLM	0.214534	0.00	1.10%

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。