最新陽光油砂(02012.HK)折讓10%配股籌淨額4,032萬元熱門重慶鋼鐵(01053.HK)擬向華寶投資發A股集資最多10億人民幣

更新報價

遠東新 (1402) 紡織纖維上市遠東集團

28.25 ▲+0.35 +1.25% 1.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	5,772	28.20	2	28.25	450	27.80	28.25	27.80	27.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	28.20	28.25	28.25	+0.35	31	5772
13:30:00	28.20	28.25	28.25	+0.35	3118	5741
13:24:47	28.10	28.15	28.10	+0.20	1	2623
13:24:44	28.10	28.15	28.10	+0.20	2	2622
13:24:41	28.10	28.15	28.15	+0.25	1	2620
13:24:32	28.10	28.15	28.15	+0.25	2	2619
13:24:29	28.10	28.15	28.15	+0.25	9	2617
13:24:28	28.10	28.15	28.10	+0.20	2	2608
13:24:26	28.10	28.15	28.10	+0.20	1	2606
13:24:12	28.10	28.15	28.10	+0.20	2	2605
13:24:10	28.10	28.15	28.15	+0.25	3	2603
13:24:08	28.10	28.15	28.10	+0.20	1	2600
13:24:07	28.10	28.15	28.15	+0.25	1	2599
13:24:01	28.10	28.15	28.15	+0.25	1	2598
13:24:00	28.10	28.15	28.10	+0.20	1	2597
13:23:56	28.10	28.15	28.10	+0.20	2	2596
13:23:40	28.10	28.15	28.10	+0.20	2	2594
13:23:38	28.10	28.15	28.15	+0.25	1	2592
13:23:24	28.10	28.15	28.10	+0.20	2	2591
13:23:08	28.10	28.15	28.10	+0.20	2	2589
13:23:06	28.10	28.15	28.15	+0.25	1	2587
13:23:03	28.05	28.10	28.10	+0.20	7	2586
13:23:03	28.05	28.10	28.10	+0.20	1	2579
13:23:03	28.05	28.10	28.10	+0.20	12	2578
13:23:02	28.05	28.10	28.10	+0.20	1	2566
13:23:00	28.05	28.10	28.10	+0.20	1	2565
13:22:52	28.05	28.10	28.05	+0.15	2	2564
13:22:50	28.05	28.10	28.10	+0.20	1	2562
13:22:36	28.05	28.10	28.05	+0.15	2	2561
13:22:34	28.05	28.10	28.05	+0.15	2	2559
13:22:20	28.05	28.10	28.05	+0.15	2	2557
13:22:04	28.05	28.10	28.05	+0.15	2	2555
13:22:00	28.05	28.10	28.10	+0.20	1	2553
13:21:48	28.05	28.10	28.05	+0.15	2	2552
13:21:34	28.05	28.10	28.10	+0.20	1	2550
13:21:32	28.05	28.10	28.05	+0.15	2	2549
13:21:16	28.05	28.10	28.05	+0.15	2	2547
13:21:00	28.05	28.10	28.10	+0.20	1	2545
13:21:00	28.05	28.10	28.05	+0.15	2	2544
13:20:56	28.05	28.10	28.10	+0.20	1	2542
13:20:44	28.05	28.10	28.05	+0.15	2	2541
13:20:28	28.05	28.10	28.05	+0.15	2	2539
13:20:16	28.05	28.10	28.10	+0.20	1	2537
13:20:12	28.05	28.10	28.05	+0.15	2	2536
13:20:03	28.05	28.10	28.05	+0.15	3	2534
13:20:00	28.05	28.10	28.10	+0.20	1	2531
13:19:56	28.05	28.10	28.05	+0.15	2	2530
13:19:45	28.05	28.10	28.05	+0.15	1	2528
13:19:40	28.05	28.10	28.05	+0.15	2	2527
13:19:26	28.05	28.10	28.05	+0.15	7	2525
13:19:24	28.05	28.10	28.05	+0.15	2	2518
13:19:22	28.05	28.10	28.05	+0.15	1	2516
13:19:08	28.05	28.10	28.05	+0.15	2	2515
13:19:01	28.05	28.10	28.10	+0.20	1	2513
13:19:01	28.05	28.10	28.10	+0.20	1	2512
13:19:00	28.05	28.10	28.10	+0.20	1	2511
13:18:54	28.05	28.10	28.10	+0.20	2	2510
13:18:52	28.05	28.10	28.05	+0.15	2	2508
13:18:51	28.10	28.15	28.10	+0.20	1	2506
13:18:51	28.10	28.15	28.10	+0.20	1	2505
13:18:48	28.10	28.15	28.10	+0.20	1	2504
13:18:46	28.10	28.15	28.10	+0.20	2	2503
13:18:42	28.10	28.15	28.10	+0.20	6	2501
13:18:42	28.10	28.15	28.10	+0.20	12	2495
13:18:36	28.05	28.15	28.05	+0.15	2	2483
13:18:25	28.05	28.15	28.05	+0.15	10	2481
13:18:20	28.05	28.15	28.05	+0.15	2	2471
13:18:04	28.05	28.15	28.05	+0.15	1	2469
13:18:04	28.05	28.15	28.05	+0.15	2	2468
13:18:00	28.10	28.15	28.10	+0.20	1	2466
13:18:00	28.10	28.15	28.10	+0.20	1	2465
13:17:56	28.05	28.15	28.05	+0.15	3	2464
13:17:48	28.05	28.15	28.05	+0.15	2	2461
13:17:45	28.05	28.15	28.15	+0.25	1	2459
13:17:32	28.05	28.15	28.05	+0.15	2	2458
13:17:27	28.10	28.15	28.10	+0.20	5	2456
13:17:27	28.10	28.15	28.10	+0.20	1	2451
13:17:27	28.10	28.15	28.10	+0.20	7	2450
13:17:27	28.10	28.15	28.10	+0.20	1	2443
13:17:27	28.10	28.15	28.10	+0.20	1	2442
13:17:21	28.10	28.15	28.10	+0.20	1	2441
13:17:21	28.10	28.15	28.10	+0.20	15	2440
13:17:21	28.10	28.15	28.10	+0.20	10	2425
13:17:16	28.10	28.15	28.10	+0.20	2	2415
13:17:00	28.10	28.15	28.15	+0.25	1	2413
13:17:00	28.10	28.15	28.10	+0.20	2	2412
13:16:44	28.10	28.15	28.10	+0.20	2	2410
13:16:30	28.10	28.15	28.15	+0.25	1	2408
13:16:28	28.10	28.15	28.10	+0.20	2	2407
13:16:18	28.10	28.15	28.10	+0.20	2	2405
13:16:16	28.10	28.15	28.15	+0.25	2	2403
13:16:12	28.10	28.15	28.10	+0.20	2	2401
13:15:56	28.05	28.15	28.15	+0.25	2	2399
13:15:56	28.05	28.15	28.05	+0.15	2	2397
13:15:46	28.10	28.15	28.10	+0.20	2	2395
13:15:43	28.05	28.15	28.05	+0.15	3	2393
13:15:40	28.10	28.15	28.05	+0.15	1	2390
13:15:40	28.10	28.15	28.10	+0.20	1	2389
13:15:39	28.10	28.15	28.10	+0.20	1	2388
13:15:30	28.10	28.15	28.10	+0.20	2	2387
13:15:24	28.10	28.15	28.10	+0.20	2	2385
13:15:21	28.10	28.15	28.10	+0.20	1	2383
13:15:21	28.10	28.15	28.10	+0.20	1	2382
13:15:21	28.10	28.15	28.10	+0.20	1	2381
13:15:18	28.10	28.15	28.10	+0.20	2	2380
13:15:16	28.10	28.15	28.10	+0.20	2	2378
13:15:14	28.10	28.15	28.10	+0.20	2	2376
13:15:13	28.05	28.15	28.15	+0.25	1	2374
13:15:12	28.10	28.15	28.10	+0.20	2	2373
13:15:10	28.10	28.15	28.10	+0.20	2	2371
13:15:08	28.10	28.15	28.10	+0.20	2	2369
13:15:08	28.05	28.15	28.05	+0.15	2	2367
13:15:06	28.05	28.15	28.05	+0.15	1	2365
13:15:06	28.10	28.15	28.10	+0.20	2	2364
13:15:05	28.10	28.15	28.10	+0.20	1	2362
13:15:04	28.10	28.15	28.10	+0.20	2	2361
13:15:02	28.10	28.15	28.10	+0.20	2	2359
13:15:00	28.10	28.15	28.10	+0.20	1	2357
13:15:00	28.10	28.15	28.10	+0.20	2	2356
13:14:58	28.10	28.15	28.10	+0.20	2	2354
13:14:56	28.10	28.15	28.10	+0.20	1	2352
13:14:56	28.10	28.15	28.10	+0.20	2	2351
13:14:54	28.10	28.15	28.10	+0.20	2	2349
13:14:53	28.10	28.15	28.10	+0.20	5	2347
13:14:52	28.10	28.15	28.10	+0.20	18	2342
13:14:52	28.10	28.15	28.10	+0.20	2	2324
13:14:43	28.10	28.15	28.10	+0.20	1	2322
13:14:36	28.10	28.15	28.10	+0.20	2	2321
13:14:21	28.10	28.15	28.10	+0.20	1	2319
13:14:20	28.10	28.15	28.10	+0.20	2	2318
13:14:04	28.10	28.15	28.10	+0.20	2	2316
13:14:00	28.10	28.15	28.15	+0.25	1	2314
13:14:00	28.10	28.15	28.10	+0.20	1	2313
13:13:58	28.10	28.15	28.15	+0.25	1	2312
13:13:48	28.10	28.15	28.10	+0.20	2	2311
13:13:32	28.10	28.15	28.10	+0.20	2	2309
13:13:16	28.10	28.15	28.10	+0.20	2	2307
13:13:05	28.10	28.15	28.10	+0.20	1	2305
13:13:00	28.10	28.15	28.15	+0.25	1	2304
13:13:00	28.10	28.15	28.10	+0.20	2	2303
13:12:45	28.10	28.15	28.10	+0.20	2	2301
13:12:41	28.10	28.15	28.15	+0.25	1	2299
13:12:38	28.10	28.15	28.15	+0.25	7	2298
13:12:29	28.10	28.15	28.10	+0.20	2	2291
13:12:13	28.10	28.15	28.10	+0.20	2	2289
13:12:00	28.10	28.15	28.15	+0.25	1	2287
13:11:56	28.10	28.15	28.10	+0.20	2	2286
13:11:40	28.10	28.15	28.10	+0.20	2	2284
13:11:29	28.10	28.15	28.10	+0.20	1	2282
13:11:25	28.10	28.15	28.15	+0.25	2	2281
13:11:25	28.10	28.15	28.10	+0.20	2	2279
13:11:09	28.10	28.15	28.10	+0.20	2	2277
13:11:00	28.10	28.15	28.15	+0.25	1	2275
13:10:53	28.10	28.15	28.10	+0.20	2	2274
13:10:50	28.10	28.15	28.15	+0.25	6	2272
13:10:37	28.10	28.15	28.10	+0.20	2	2266
13:10:21	28.10	28.15	28.10	+0.20	2	2264
13:10:10	28.10	28.15	28.15	+0.25	2	2262
13:10:05	28.10	28.15	28.10	+0.20	2	2260
13:10:04	28.10	28.15	28.10	+0.20	1	2258
13:10:03	28.10	28.15	28.10	+0.20	1	2257
13:10:00	28.10	28.15	28.15	+0.25	1	2256
13:09:49	28.10	28.15	28.10	+0.20	2	2255
13:09:48	28.10	28.15	28.10	+0.20	2	2253
13:09:33	28.10	28.15	28.10	+0.20	2	2251
13:09:17	28.10	28.15	28.10	+0.20	2	2249
13:09:02	28.10	28.15	28.15	+0.25	1	2247
13:09:01	28.10	28.15	28.10	+0.20	2	2246
13:09:00	28.10	28.15	28.15	+0.25	1	2244
13:08:57	28.10	28.15	28.10	+0.20	1	2243
13:08:54	28.10	28.15	28.15	+0.25	2	2242
13:08:45	28.10	28.15	28.10	+0.20	2	2240
13:08:29	28.10	28.15	28.10	+0.20	2	2238
13:08:13	28.10	28.15	28.10	+0.20	2	2236
13:08:00	28.10	28.15	28.15	+0.25	1	2234
13:07:59	28.10	28.15	28.15	+0.25	1	2233
13:07:57	28.10	28.15	28.10	+0.20	2	2232
13:07:41	28.10	28.15	28.10	+0.20	2	2230
13:07:37	28.10	28.15	28.15	+0.25	2	2228
13:07:34	28.10	28.15	28.15	+0.25	1	2226
13:07:25	28.10	28.15	28.10	+0.20	2	2225
13:07:21	28.10	28.15	28.15	+0.25	1	2223
13:07:17	28.10	28.15	28.15	+0.25	1	2222
13:07:09	28.10	28.15	28.15	+0.25	1	2221
13:07:09	28.10	28.15	28.10	+0.20	2	2220
13:07:00	28.10	28.15	28.15	+0.25	1	2218
13:06:53	28.10	28.15	28.10	+0.20	2	2217
13:06:37	28.05	28.15	28.05	+0.15	2	2215
13:06:34	28.05	28.15	28.15	+0.25	1	2213
13:06:25	28.05	28.10	28.10	+0.20	1	2212
13:06:22	28.05	28.10	28.10	+0.20	20	2211
13:06:21	28.05	28.10	28.05	+0.15	2	2191
13:06:21	28.05	28.10	28.05	+0.15	1	2189
13:06:21	28.05	28.10	28.10	+0.20	2	2188
13:06:14	28.05	28.10	28.10	+0.20	1	2186
13:06:05	28.05	28.10	28.05	+0.15	2	2185
13:06:03	28.05	28.10	28.05	+0.15	3	2183
13:06:00	28.05	28.10	28.10	+0.20	1	2180
13:05:57	28.05	28.10	28.10	+0.20	2	2179
13:05:54	28.05	28.10	28.10	+0.20	1	2177
13:05:49	28.05	28.10	28.05	+0.15	2	2176
13:05:34	28.05	28.10	28.10	+0.20	1	2174
13:05:33	28.05	28.10	28.05	+0.15	2	2173
13:05:17	28.05	28.10	28.05	+0.15	2	2171
13:05:06	28.05	28.10	28.05	+0.15	1	2169
13:05:06	28.05	28.10	28.10	+0.20	2	2168
13:05:04	28.05	28.10	28.10	+0.20	1	2166
13:05:01	28.05	28.10	28.05	+0.15	2	2165
13:05:00	28.05	28.10	28.10	+0.20	1	2163
13:04:45	28.05	28.10	28.05	+0.15	2	2162
13:04:40	28.05	28.10	28.10	+0.20	1	2160
13:04:39	28.05	28.10	28.10	+0.20	1	2159
13:04:29	28.05	28.10	28.05	+0.15	2	2158
13:04:19	28.05	28.10	28.10	+0.20	1	2156
13:04:13	28.05	28.10	28.05	+0.15	2	2155
13:04:01	28.05	28.10	28.05	+0.15	1	2153
13:04:00	28.05	28.10	28.10	+0.20	1	2152
13:03:59	28.05	28.10	28.10	+0.20	1	2151
13:03:57	28.05	28.10	28.05	+0.15	2	2150
13:03:50	28.05	28.10	28.05	+0.15	1	2148
13:03:50	28.05	28.10	28.10	+0.20	2	2147
13:03:41	28.05	28.10	28.05	+0.15	2	2145
13:03:39	28.05	28.10	28.10	+0.20	1	2143
13:03:25	28.05	28.10	28.05	+0.15	2	2142
13:03:09	28.05	28.10	28.10	+0.20	1	2140
13:03:09	28.05	28.10	28.05	+0.15	2	2139
13:03:00	28.05	28.10	28.10	+0.20	1	2137
13:02:52	28.05	28.10	28.05	+0.15	2	2136
13:02:49	28.05	28.10	28.10	+0.20	1	2134
13:02:37	28.05	28.10	28.05	+0.15	1	2133
13:02:37	28.05	28.10	28.05	+0.15	1	2132
13:02:37	28.05	28.10	28.05	+0.15	2	2131
13:02:35	28.05	28.10	28.10	+0.20	2	2129
13:02:29	28.05	28.10	28.10	+0.20	1	2127
13:02:20	28.05	28.10	28.05	+0.15	2	2126
13:02:05	28.05	28.10	28.05	+0.15	2	2124
13:02:00	28.05	28.10	28.10	+0.20	1	2122
13:01:54	28.05	28.10	28.10	+0.20	1	2121
13:01:49	28.05	28.10	28.05	+0.15	2	2120
13:01:34	28.05	28.10	28.10	+0.20	1	2118
13:01:33	28.05	28.10	28.05	+0.15	2	2117
13:01:17	28.05	28.10	28.10	+0.20	2	2115
13:01:16	28.05	28.10	28.05	+0.15	2	2113
13:01:01	28.05	28.10	28.10	+0.20	1	2111
13:01:01	28.05	28.10	28.05	+0.15	2	2110
13:00:54	28.05	28.10	28.10	+0.20	1	2108
13:00:44	28.05	28.10	28.05	+0.15	2	2107
13:00:29	28.05	28.10	28.05	+0.15	2	2105
13:00:24	28.05	28.10	28.10	+0.20	1	2103
13:00:12	28.05	28.10	28.05	+0.15	2	2102
13:00:02	28.05	28.10	28.10	+0.20	2	2100
13:00:01	28.05	28.10	28.10	+0.20	1	2098
13:00:01	28.05	28.10	28.05	+0.15	1	2097
12:59:57	28.05	28.10	28.05	+0.15	2	2096
12:59:41	28.05	28.10	28.05	+0.15	2	2094
12:59:24	28.05	28.10	28.05	+0.15	2	2092
12:59:08	28.05	28.10	28.05	+0.15	2	2090
12:59:01	28.05	28.10	28.10	+0.20	1	2088
12:58:54	28.05	28.10	28.05	+0.15	1	2087
12:58:52	28.05	28.10	28.05	+0.15	2	2086
12:58:46	28.05	28.10	28.05	+0.15	1	2084
12:58:36	28.05	28.10	28.05	+0.15	2	2083
12:58:30	28.05	28.10	28.05	+0.15	1	2081
12:58:29	28.05	28.10	28.05	+0.15	1	2080
12:58:20	28.05	28.10	28.05	+0.15	2	2079
12:58:06	28.05	28.10	28.05	+0.15	1	2077
12:58:06	28.05	28.10	28.05	+0.15	1	2076
12:58:04	28.05	28.10	28.05	+0.15	2	2075
12:58:01	28.05	28.10	28.10	+0.20	1	2073
12:57:48	28.05	28.10	28.05	+0.15	2	2072
12:57:32	28.05	28.10	28.05	+0.15	2	2070
12:57:31	28.05	28.10	28.05	+0.15	1	2068
12:57:16	28.05	28.10	28.05	+0.15	2	2067
12:57:01	28.05	28.10	28.10	+0.20	1	2065
12:57:00	28.05	28.10	28.05	+0.15	2	2064
12:56:44	28.05	28.10	28.05	+0.15	2	2062
12:56:28	28.05	28.10	28.05	+0.15	2	2060
12:56:15	28.05	28.10	28.05	+0.15	1	2058
12:56:12	28.05	28.10	28.05	+0.15	2	2057
12:56:01	28.05	28.10	28.10	+0.20	1	2055
12:55:56	28.05	28.10	28.05	+0.15	2	2054
12:55:40	28.05	28.10	28.05	+0.15	2	2052
12:55:39	28.05	28.10	28.05	+0.15	2	2050
12:55:24	28.05	28.10	28.05	+0.15	2	2048
12:55:20	28.05	28.10	28.05	+0.15	3	2046
12:55:08	28.05	28.10	28.05	+0.15	2	2043
12:55:01	28.05	28.10	28.10	+0.20	1	2041
12:55:00	28.05	28.10	28.05	+0.15	1	2040
12:54:53	28.05	28.10	28.05	+0.15	1	2039
12:54:52	28.05	28.10	28.05	+0.15	2	2038
12:54:36	28.05	28.10	28.05	+0.15	2	2036
12:54:30	28.05	28.10	28.05	+0.15	1	2034
12:54:21	28.05	28.10	28.05	+0.15	1	2033
12:54:20	28.05	28.10	28.05	+0.15	2	2032
12:54:11	28.05	28.10	28.10	+0.20	1	2030
12:54:04	28.05	28.10	28.05	+0.15	2	2029
12:54:01	28.05	28.10	28.10	+0.20	1	2027
12:54:00	28.05	28.10	28.05	+0.15	1	2026
12:53:48	28.05	28.10	28.05	+0.15	2	2025
12:53:46	28.05	28.10	28.05	+0.15	1	2023
12:53:32	28.05	28.10	28.05	+0.15	2	2022
12:53:16	28.05	28.10	28.05	+0.15	2	2020
12:53:01	28.05	28.10	28.10	+0.20	1	2018
12:53:00	28.05	28.10	28.05	+0.15	2	2017
12:52:59	28.05	28.10	28.05	+0.15	10	2015
12:52:44	28.05	28.10	28.05	+0.15	2	2005
12:52:33	28.05	28.10	28.05	+0.15	1	2003
12:52:32	28.05	28.10	28.05	+0.15	1	2002
12:52:28	28.05	28.10	28.05	+0.15	2	2001
12:52:23	28.05	28.10	28.05	+0.15	1	1999
12:52:12	28.05	28.10	28.05	+0.15	2	1998
12:52:01	28.05	28.10	28.10	+0.20	1	1996
12:51:56	28.05	28.10	28.05	+0.15	2	1995
12:51:55	28.05	28.10	28.10	+0.20	1	1993
12:51:40	28.05	28.10	28.05	+0.15	2	1992
12:51:24	28.05	28.10	28.05	+0.15	2	1990
12:51:18	28.05	28.10	28.05	+0.15	1	1988
12:51:08	28.05	28.10	28.05	+0.15	2	1987
12:51:01	28.05	28.10	28.10	+0.20	1	1985
12:50:54	28.05	28.10	28.05	+0.15	55	1984
12:50:54	28.05	28.10	28.05	+0.15	1	1929
12:50:52	28.05	28.10	28.05	+0.15	2	1928
12:50:36	28.05	28.10	28.05	+0.15	2	1926
12:50:20	28.05	28.10	28.05	+0.15	2	1924
12:50:04	28.05	28.10	28.05	+0.15	1	1922
12:50:04	28.05	28.10	28.05	+0.15	2	1921
12:50:01	28.05	28.10	28.10	+0.20	1	1919
12:49:48	28.05	28.10	28.05	+0.15	2	1918
12:49:32	28.05	28.10	28.05	+0.15	2	1916
12:49:16	28.05	28.10	28.05	+0.15	2	1914
12:49:09	28.05	28.10	28.05	+0.15	1	1912
12:49:01	28.05	28.10	28.10	+0.20	1	1911
12:49:01	28.05	28.10	28.05	+0.15	2	1910
12:48:50	28.05	28.10	28.05	+0.15	1	1908
12:48:46	28.05	28.10	28.05	+0.15	2	1907
12:48:31	28.05	28.10	28.05	+0.15	2	1905
12:48:16	28.05	28.10	28.05	+0.15	2	1903
12:48:01	28.05	28.10	28.10	+0.20	1	1901
12:48:01	28.05	28.10	28.05	+0.15	2	1900
12:47:46	28.05	28.10	28.05	+0.15	2	1898
12:47:36	28.05	28.10	28.05	+0.15	1	1896
12:47:31	28.05	28.10	28.05	+0.15	2	1895
12:47:16	28.05	28.10	28.05	+0.15	2	1893
12:47:01	28.05	28.10	28.10	+0.20	1	1891
12:47:01	28.05	28.10	28.05	+0.15	2	1890
12:46:51	28.05	28.10	28.05	+0.15	1	1888
12:46:46	28.05	28.10	28.05	+0.15	2	1887
12:46:31	28.05	28.10	28.05	+0.15	2	1885
12:46:22	28.05	28.10	28.05	+0.15	1	1883
12:46:16	28.05	28.10	28.05	+0.15	2	1882
12:46:01	28.05	28.10	28.10	+0.20	1	1880
12:46:01	28.05	28.10	28.05	+0.15	1	1879
12:46:01	28.05	28.10	28.05	+0.15	2	1878
12:45:46	28.05	28.10	28.05	+0.15	2	1876
12:45:31	28.05	28.10	28.05	+0.15	2	1874
12:45:16	28.05	28.10	28.05	+0.15	2	1872
12:45:08	28.05	28.10	28.05	+0.15	1	1870
12:45:01	28.05	28.10	28.10	+0.20	1	1869
12:45:01	28.05	28.10	28.05	+0.15	2	1868
12:44:48	28.05	28.10	28.05	+0.15	1	1866
12:44:48	28.05	28.10	28.05	+0.15	1	1865
12:44:46	28.05	28.10	28.05	+0.15	2	1864
12:44:37	28.05	28.10	28.05	+0.15	1	1862
12:44:31	28.05	28.10	28.05	+0.15	2	1861
12:44:16	28.05	28.10	28.05	+0.15	2	1859
12:44:01	28.05	28.10	28.10	+0.20	1	1857
12:44:01	28.05	28.10	28.05	+0.15	1	1856
12:44:01	28.05	28.10	28.05	+0.15	2	1855
12:43:55	28.05	28.10	28.05	+0.15	1	1853
12:43:48	28.05	28.10	28.05	+0.15	1	1852
12:43:46	28.05	28.10	28.05	+0.15	2	1851
12:43:31	28.05	28.10	28.05	+0.15	2	1849
12:43:16	28.05	28.10	28.05	+0.15	2	1847
12:43:01	28.05	28.10	28.10	+0.20	1	1845
12:43:01	28.05	28.10	28.05	+0.15	2	1844
12:42:46	28.05	28.10	28.05	+0.15	2	1842
12:42:41	28.05	28.10	28.05	+0.15	1	1840
12:42:31	28.05	28.10	28.05	+0.15	2	1839
12:42:16	28.05	28.10	28.05	+0.15	2	1837
12:42:10	28.05	28.10	28.10	+0.20	2	1835
12:42:01	28.05	28.10	28.10	+0.20	1	1833
12:42:01	28.05	28.10	28.05	+0.15	2	1832
12:41:46	28.05	28.10	28.05	+0.15	2	1830
12:41:31	28.05	28.10	28.05	+0.15	2	1828
12:41:27	28.05	28.10	28.05	+0.15	1	1826
12:41:16	28.05	28.10	28.05	+0.15	2	1825
12:41:01	28.05	28.10	28.10	+0.20	1	1823
12:41:01	28.05	28.10	28.05	+0.15	2	1822
12:40:46	28.00	28.10	28.00	+0.10	2	1820
12:40:31	28.05	28.10	28.00	+0.10	1	1818
12:40:31	28.05	28.10	28.05	+0.15	1	1817
12:40:16	28.05	28.10	28.00	+0.10	1	1816
12:40:16	28.05	28.10	28.05	+0.15	1	1815
12:40:15	28.05	28.10	28.05	+0.15	1	1814
12:40:13	28.05	28.10	28.05	+0.15	1	1813
12:40:01	28.05	28.10	28.10	+0.20	1	1812
12:40:01	28.05	28.10	28.05	+0.15	2	1811
12:39:45	28.05	28.10	28.05	+0.15	2	1809
12:39:31	28.00	28.10	28.00	+0.10	2	1807
12:39:16	28.00	28.10	28.00	+0.10	2	1805
12:39:03	28.00	28.05	28.05	+0.15	3	1803
12:39:03	28.05	28.10	28.05	+0.15	1	1800
12:39:01	28.00	28.10	28.00	+0.10	2	1799
12:38:58	28.00	28.10	28.00	+0.10	1	1797
12:38:46	28.00	28.10	28.00	+0.10	2	1796
12:38:31	28.00	28.10	28.00	+0.10	2	1794
12:38:27	28.00	28.10	28.00	+0.10	1	1792
12:38:15	28.00	28.10	28.00	+0.10	2	1791
12:38:02	28.00	28.05	28.05	+0.15	22	1789
12:38:02	28.00	28.05	28.05	+0.15	1	1767
12:38:01	28.00	28.05	28.00	+0.10	2	1766
12:37:57	28.05	28.10	28.05	+0.15	1	1764
12:37:56	28.05	28.10	28.05	+0.15	37	1763
12:37:45	28.05	28.10	28.05	+0.15	2	1726
12:37:44	28.05	28.10	28.05	+0.15	1	1724
12:37:30	28.05	28.10	28.05	+0.15	2	1723
12:37:15	28.05	28.10	28.05	+0.15	2	1721
12:37:02	28.05	28.10	28.05	+0.15	1	1719
12:37:02	28.05	28.10	28.10	+0.20	1	1718
12:37:01	28.05	28.10	28.05	+0.15	2	1717
12:36:54	28.05	28.10	28.10	+0.20	1	1715
12:36:45	28.05	28.10	28.05	+0.15	2	1714
12:36:30	28.05	28.10	28.05	+0.15	2	1712
12:36:30	28.05	28.10	28.05	+0.15	1	1710
12:36:15	28.05	28.10	28.05	+0.15	2	1709
12:36:02	28.05	28.10	28.10	+0.20	1	1707
12:36:00	28.05	28.10	28.05	+0.15	2	1706
12:35:45	28.05	28.10	28.05	+0.15	2	1704
12:35:30	28.05	28.10	28.05	+0.15	2	1702
12:35:16	28.05	28.10	28.05	+0.15	1	1700
12:35:15	28.05	28.10	28.05	+0.15	2	1699
12:35:02	28.05	28.10	28.10	+0.20	1	1697
12:35:00	28.05	28.10	28.05	+0.15	2	1696
12:34:45	28.05	28.10	28.05	+0.15	2	1694
12:34:34	28.05	28.10	28.05	+0.15	3	1692
12:34:30	28.05	28.10	28.05	+0.15	2	1689
12:34:15	28.05	28.10	28.05	+0.15	2	1687
12:34:02	28.05	28.10	28.10	+0.20	1	1685
12:34:02	28.05	28.10	28.05	+0.15	1	1684
12:34:00	28.05	28.10	28.05	+0.15	1	1683
12:34:00	28.05	28.10	28.05	+0.15	2	1682
12:33:45	28.05	28.10	28.05	+0.15	2	1680
12:33:30	28.05	28.10	28.05	+0.15	2	1678
12:33:15	28.05	28.10	28.05	+0.15	2	1676
12:33:07	28.05	28.10	28.05	+0.15	1	1674
12:33:02	28.05	28.10	28.10	+0.20	1	1673
12:33:00	28.05	28.10	28.05	+0.15	2	1672
12:32:48	28.05	28.10	28.05	+0.15	1	1670
12:32:18	28.05	28.10	28.05	+0.15	6	1669
12:32:02	28.05	28.10	28.10	+0.20	1	1663
12:32:00	28.05	28.10	28.05	+0.15	1	1662
12:31:57	28.05	28.10	28.05	+0.15	1	1661
12:31:57	28.05	28.10	28.05	+0.15	1	1660
12:31:34	28.05	28.10	28.05	+0.15	1	1659
12:31:24	28.05	28.10	28.05	+0.15	1	1658
12:31:13	28.05	28.10	28.10	+0.20	1	1657
12:31:02	28.05	28.10	28.10	+0.20	1	1656
12:30:20	28.05	28.10	28.05	+0.15	1	1655
12:30:06	28.05	28.10	28.10	+0.20	1	1654
12:30:04	28.05	28.10	28.10	+0.20	1	1653
12:29:37	28.05	28.10	28.05	+0.15	3	1652
12:29:07	28.05	28.10	28.05	+0.15	1	1649
12:29:02	28.05	28.10	28.10	+0.20	1	1648
12:28:02	28.05	28.10	28.10	+0.20	1	1647
12:27:53	28.05	28.10	28.05	+0.15	1	1646
12:27:47	28.05	28.10	28.05	+0.15	1	1645
12:27:25	28.10	28.15	28.10	+0.20	21	1644
12:27:02	28.10	28.15	28.15	+0.25	1	1623
12:26:52	28.10	28.15	28.10	+0.20	24	1622
12:26:52	28.10	28.15	28.15	+0.25	2	1598
12:26:52	28.15	28.20	28.15	+0.25	110	1596
12:26:39	28.15	28.20	28.15	+0.25	1	1486
12:26:33	28.15	28.20	28.15	+0.25	1	1485
12:26:02	28.15	28.20	28.20	+0.30	1	1484
12:25:51	28.15	28.20	28.20	+0.30	1	1483
12:25:35	28.15	28.20	28.20	+0.30	4	1482
12:25:25	28.15	28.20	28.15	+0.25	1	1478
12:25:17	28.15	28.20	28.20	+0.30	1	1477
12:25:02	28.15	28.20	28.20	+0.30	1	1476
12:25:02	28.15	28.20	28.20	+0.30	3	1475
12:24:36	28.15	28.20	28.20	+0.30	1	1472
12:24:11	28.15	28.20	28.15	+0.25	1	1471
12:24:08	28.15	28.20	28.20	+0.30	4	1470
12:24:02	28.15	28.20	28.20	+0.30	1	1466
12:23:48	28.15	28.20	28.20	+0.30	5	1465
12:23:08	28.15	28.20	28.20	+0.30	2	1460
12:23:02	28.15	28.20	28.20	+0.30	1	1458
12:22:57	28.15	28.20	28.15	+0.25	1	1457
12:22:27	28.15	28.20	28.15	+0.25	1	1456
12:22:02	28.15	28.20	28.20	+0.30	1	1455
12:21:49	28.15	28.20	28.20	+0.30	3	1454
12:21:42	28.15	28.20	28.15	+0.25	1	1451
12:21:06	28.15	28.20	28.15	+0.25	1	1450
12:21:02	28.15	28.20	28.15	+0.25	1	1449
12:21:02	28.15	28.20	28.20	+0.30	1	1448
12:21:02	28.15	28.20	28.20	+0.30	1	1447
12:20:49	28.15	28.20	28.20	+0.30	2	1446
12:20:29	28.15	28.20	28.15	+0.25	1	1444
12:20:21	28.15	28.20	28.20	+0.30	1	1443
12:20:02	28.15	28.20	28.20	+0.30	1	1442
12:19:14	28.15	28.20	28.15	+0.25	1	1441
12:19:06	28.15	28.20	28.20	+0.30	5	1440
12:19:04	28.15	28.20	28.20	+0.30	1	1435
12:19:03	28.15	28.20	28.20	+0.30	3	1434
12:19:02	28.15	28.20	28.20	+0.30	1	1431
12:18:02	28.15	28.20	28.20	+0.30	1	1430
12:18:00	28.15	28.20	28.15	+0.25	1	1429
12:17:51	28.15	28.20	28.20	+0.30	1	1428
12:17:07	28.15	28.20	28.15	+0.25	1	1427
12:17:07	28.15	28.20	28.15	+0.25	1	1426
12:17:03	28.15	28.20	28.20	+0.30	1	1425
12:16:20	28.15	28.20	28.20	+0.30	3	1424
12:16:11	28.15	28.20	28.20	+0.30	3	1421
12:16:10	28.15	28.20	28.20	+0.30	30	1418
12:16:03	28.15	28.20	28.20	+0.30	1	1388
12:15:52	28.15	28.20	28.20	+0.30	1	1387
12:15:30	28.15	28.20	28.20	+0.30	3	1386
12:15:03	28.15	28.20	28.20	+0.30	1	1383
12:14:18	28.15	28.20	28.20	+0.30	2	1382
12:14:18	28.10	28.15	28.15	+0.25	26	1380
12:14:03	28.10	28.15	28.15	+0.25	1	1354
12:13:39	28.10	28.15	28.15	+0.25	1	1353
12:13:39	28.10	28.15	28.15	+0.25	3	1352
12:13:30	28.10	28.15	28.15	+0.25	1	1349
12:13:05	28.10	28.15	28.15	+0.25	3	1348
12:13:03	28.10	28.15	28.15	+0.25	1	1345
12:12:03	28.10	28.15	28.15	+0.25	1	1344
12:11:47	28.10	28.15	28.10	+0.20	1	1343
12:11:03	28.10	28.15	28.15	+0.25	1	1342
12:11:00	28.10	28.15	28.10	+0.20	1	1341
12:10:49	28.10	28.15	28.15	+0.25	2	1340
12:10:34	28.10	28.15	28.15	+0.25	1	1338
12:10:33	28.10	28.15	28.15	+0.25	5	1337
12:10:33	28.10	28.15	28.15	+0.25	50	1332
12:10:32	28.10	28.15	28.15	+0.25	1	1282
12:10:03	28.10	28.15	28.15	+0.25	1	1281
12:09:25	28.10	28.15	28.10	+0.20	2	1280
12:09:11	28.10	28.15	28.15	+0.25	1	1278
12:09:03	28.10	28.15	28.15	+0.25	1	1277
12:08:03	28.10	28.15	28.15	+0.25	1	1276
12:07:03	28.10	28.15	28.15	+0.25	1	1275
12:06:27	28.10	28.15	28.10	+0.20	1	1274
12:06:13	28.10	28.15	28.15	+0.25	1	1273
12:06:03	28.10	28.15	28.15	+0.25	1	1272
12:05:03	28.10	28.15	28.15	+0.25	1	1271
12:05:03	28.10	28.15	28.10	+0.20	1	1270
12:04:27	28.10	28.15	28.15	+0.25	2	1269
12:04:03	28.10	28.15	28.15	+0.25	1	1267
12:03:36	28.10	28.15	28.15	+0.25	1	1266
12:03:03	28.10	28.15	28.15	+0.25	1	1265
12:02:30	28.10	28.15	28.15	+0.25	4	1264
12:02:03	28.10	28.15	28.15	+0.25	1	1260
12:01:24	28.10	28.15	28.10	+0.20	4	1259
12:01:24	28.10	28.15	28.10	+0.20	1	1255
12:01:07	28.10	28.15	28.10	+0.20	1	1254
12:01:03	28.10	28.15	28.15	+0.25	1	1253
12:00:48	28.10	28.15	28.15	+0.25	1	1252
12:00:31	28.10	28.15	28.10	+0.20	3	1251
12:00:03	28.10	28.15	28.15	+0.25	1	1248
12:00:00	28.10	28.15	28.15	+0.25	1	1247
11:59:10	28.10	28.15	28.15	+0.25	1	1246
11:59:03	28.10	28.15	28.15	+0.25	1	1245
11:58:04	28.10	28.15	28.15	+0.25	1	1244
11:58:03	28.10	28.15	28.15	+0.25	1	1243
11:57:47	28.10	28.15	28.10	+0.20	5	1242
11:57:15	28.10	28.15	28.15	+0.25	1	1237
11:57:03	28.10	28.15	28.15	+0.25	1	1236
11:56:52	28.10	28.15	28.15	+0.25	1	1235
11:56:21	28.10	28.15	28.10	+0.20	1	1234
11:56:09	28.10	28.15	28.15	+0.25	1	1233
11:56:03	28.10	28.15	28.15	+0.25	1	1232
11:55:47	28.10	28.15	28.10	+0.20	1	1231
11:55:20	28.10	28.15	28.15	+0.25	1	1230
11:55:04	28.10	28.15	28.15	+0.25	1	1229
11:54:14	28.10	28.15	28.15	+0.25	1	1228
11:54:04	28.10	28.15	28.15	+0.25	1	1227
11:53:08	28.10	28.15	28.15	+0.25	1	1226
11:53:04	28.10	28.15	28.15	+0.25	1	1225
11:52:19	28.10	28.15	28.15	+0.25	1	1224
11:52:04	28.10	28.15	28.15	+0.25	1	1223
11:51:49	28.10	28.15	28.10	+0.20	16	1222
11:51:43	28.10	28.15	28.15	+0.25	10	1206
11:51:13	28.10	28.15	28.15	+0.25	1	1196
11:51:04	28.10	28.15	28.15	+0.25	1	1195
11:50:32	28.10	28.15	28.10	+0.20	3	1194
11:50:27	28.10	28.15	28.10	+0.20	1	1191
11:50:24	28.10	28.15	28.15	+0.25	1	1190
11:50:15	28.10	28.15	28.15	+0.25	1	1189
11:50:04	28.10	28.15	28.15	+0.25	1	1188
11:49:24	28.10	28.15	28.15	+0.25	2	1187
11:49:18	28.10	28.15	28.15	+0.25	1	1185
11:49:04	28.10	28.15	28.15	+0.25	1	1184
11:48:52	28.10	28.15	28.15	+0.25	2	1183
11:48:12	28.10	28.15	28.15	+0.25	1	1181
11:48:04	28.10	28.15	28.15	+0.25	1	1180
11:47:45	28.10	28.15	28.15	+0.25	3	1179
11:47:23	28.10	28.15	28.15	+0.25	1	1176
11:47:04	28.10	28.15	28.15	+0.25	1	1175
11:46:17	28.10	28.15	28.15	+0.25	1	1174
11:46:08	28.10	28.15	28.15	+0.25	1	1173
11:46:04	28.10	28.15	28.15	+0.25	1	1172
11:45:49	28.10	28.15	28.15	+0.25	1	1171
11:45:28	28.10	28.15	28.15	+0.25	1	1170
11:45:07	28.10	28.15	28.10	+0.20	1	1169
11:45:04	28.10	28.15	28.15	+0.25	1	1168
11:44:39	28.10	28.15	28.15	+0.25	5	1167
11:44:22	28.10	28.15	28.15	+0.25	1	1162
11:44:04	28.10	28.15	28.15	+0.25	1	1161
11:43:16	28.10	28.15	28.15	+0.25	1	1160
11:43:04	28.10	28.15	28.15	+0.25	1	1159
11:42:53	28.10	28.15	28.15	+0.25	2	1158
11:42:27	28.10	28.15	28.15	+0.25	1	1156
11:42:04	28.10	28.15	28.15	+0.25	1	1155
11:41:21	28.10	28.15	28.15	+0.25	1	1154
11:41:04	28.10	28.15	28.15	+0.25	1	1153
11:40:32	28.10	28.15	28.15	+0.25	1	1152
11:40:04	28.10	28.15	28.15	+0.25	1	1151
11:39:47	28.10	28.15	28.10	+0.20	1	1150
11:39:47	28.10	28.15	28.10	+0.20	1	1149
11:39:46	28.10	28.15	28.15	+0.25	3	1148
11:39:26	28.10	28.15	28.15	+0.25	1	1145
11:39:04	28.10	28.15	28.10	+0.20	1	1144
11:39:04	28.10	28.15	28.10	+0.20	1	1143
11:39:04	28.10	28.15	28.15	+0.25	1	1142
11:38:20	28.10	28.15	28.15	+0.25	1	1141
11:38:04	28.10	28.15	28.15	+0.25	1	1140
11:37:31	28.10	28.15	28.15	+0.25	1	1139
11:37:28	28.10	28.15	28.10	+0.20	20	1138
11:37:08	28.10	28.15	28.15	+0.25	1	1118
11:37:04	28.10	28.15	28.15	+0.25	1	1117
11:36:56	28.10	28.15	28.15	+0.25	2	1116
11:36:40	28.10	28.15	28.15	+0.25	2	1114
11:36:25	28.10	28.15	28.15	+0.25	1	1112
11:36:04	28.10	28.15	28.15	+0.25	1	1111
11:36:01	28.10	28.15	28.15	+0.25	3	1110
11:35:47	28.10	28.15	28.15	+0.25	1	1107
11:35:35	28.10	28.15	28.15	+0.25	1	1106
11:35:04	28.10	28.15	28.15	+0.25	1	1105
11:34:30	28.10	28.15	28.15	+0.25	1	1104
11:34:27	28.10	28.15	28.10	+0.20	1	1103
11:34:20	28.10	28.15	28.15	+0.25	2	1102
11:34:04	28.10	28.15	28.15	+0.25	1	1100
11:33:59	28.10	28.15	28.15	+0.25	3	1099
11:33:24	28.10	28.15	28.15	+0.25	1	1096
11:33:06	28.10	28.15	28.10	+0.20	1	1095
11:33:05	28.10	28.15	28.15	+0.25	1	1094
11:32:35	28.10	28.15	28.15	+0.25	1	1093
11:32:33	28.10	28.15	28.15	+0.25	4	1092
11:32:05	28.10	28.15	28.15	+0.25	1	1088
11:31:29	28.10	28.15	28.15	+0.25	1	1087
11:31:05	28.10	28.15	28.15	+0.25	1	1086
11:30:39	28.10	28.15	28.15	+0.25	1	1085
11:30:05	28.10	28.15	28.15	+0.25	1	1084
11:29:48	28.10	28.15	28.10	+0.20	1	1083
11:29:34	28.10	28.15	28.15	+0.25	1	1082
11:29:07	28.10	28.15	28.10	+0.20	1	1081
11:29:05	28.10	28.15	28.15	+0.25	1	1080
11:28:42	28.10	28.15	28.10	+0.20	1	1079
11:28:41	28.10	28.15	28.10	+0.20	3	1078
11:28:28	28.10	28.15	28.15	+0.25	1	1075
11:28:12	28.10	28.15	28.15	+0.25	2	1074
11:28:05	28.10	28.15	28.15	+0.25	1	1072
11:27:55	28.10	28.15	28.15	+0.25	1	1071
11:27:38	28.10	28.15	28.15	+0.25	1	1070
11:27:05	28.10	28.15	28.15	+0.25	1	1069
11:26:33	28.10	28.15	28.15	+0.25	1	1068
11:26:09	28.10	28.15	28.10	+0.20	1	1067
11:26:05	28.10	28.15	28.15	+0.25	1	1066
11:25:56	28.10	28.15	28.15	+0.25	1	1065
11:25:43	28.10	28.15	28.15	+0.25	1	1064
11:25:10	28.10	28.15	28.15	+0.25	6	1063
11:25:09	28.10	28.15	28.15	+0.25	30	1057
11:25:05	28.10	28.15	28.15	+0.25	1	1027
11:24:43	28.10	28.15	28.10	+0.20	2	1026
11:24:37	28.10	28.15	28.15	+0.25	1	1024
11:24:05	28.10	28.15	28.15	+0.25	1	1023
11:23:49	28.10	28.15	28.15	+0.25	2	1022
11:23:47	28.10	28.15	28.10	+0.20	1	1020
11:23:45	28.10	28.15	28.10	+0.20	6	1019
11:23:32	28.10	28.15	28.15	+0.25	1	1013
11:23:05	28.10	28.15	28.15	+0.25	1	1012
11:22:48	28.10	28.15	28.15	+0.25	2	1011
11:22:42	28.10	28.15	28.15	+0.25	1	1009
11:22:05	28.10	28.15	28.15	+0.25	1	1008
11:21:44	28.10	28.15	28.15	+0.25	1	1007
11:21:37	28.10	28.15	28.10	+0.20	1	1006
11:21:37	28.10	28.15	28.15	+0.25	1	1005
11:21:05	28.10	28.15	28.15	+0.25	1	1004
11:20:47	28.10	28.15	28.15	+0.25	2	1003
11:20:47	28.10	28.15	28.15	+0.25	1	1001
11:20:47	28.10	28.15	28.15	+0.25	1	1000
11:20:26	28.10	28.15	28.15	+0.25	1	999
11:20:05	28.10	28.15	28.15	+0.25	1	998
11:19:41	28.10	28.15	28.15	+0.25	1	997
11:19:05	28.10	28.15	28.15	+0.25	1	996
11:18:50	28.10	28.15	28.15	+0.25	3	995
11:18:36	28.10	28.15	28.15	+0.25	1	992
11:18:27	28.10	28.15	28.10	+0.20	1	991
11:18:05	28.10	28.15	28.15	+0.25	1	990
11:17:46	28.10	28.15	28.15	+0.25	1	989
11:17:05	28.10	28.15	28.15	+0.25	1	988
11:17:01	28.10	28.15	28.15	+0.25	2	987
11:16:54	28.10	28.15	28.15	+0.25	3	985
11:16:40	28.10	28.15	28.15	+0.25	1	982
11:16:05	28.10	28.15	28.15	+0.25	1	981
11:15:51	28.10	28.15	28.15	+0.25	1	980
11:15:38	28.10	28.15	28.15	+0.25	2	979
11:15:35	28.10	28.15	28.15	+0.25	2	977
11:15:17	28.10	28.15	28.15	+0.25	3	975
11:15:05	28.10	28.15	28.15	+0.25	1	972
11:14:45	28.10	28.15	28.15	+0.25	1	971
11:14:05	28.10	28.15	28.15	+0.25	1	970
11:13:39	28.10	28.15	28.15	+0.25	1	969
11:13:07	28.10	28.15	28.10	+0.20	1	968
11:13:07	28.10	28.15	28.15	+0.25	3	967
11:13:05	28.10	28.15	28.15	+0.25	1	964
11:12:59	28.10	28.15	28.15	+0.25	1	963
11:12:50	28.10	28.15	28.15	+0.25	1	962
11:12:05	28.10	28.15	28.15	+0.25	1	961
11:12:00	28.10	28.15	28.15	+0.25	1	960
11:11:44	28.10	28.15	28.15	+0.25	1	959
11:11:06	28.10	28.15	28.15	+0.25	1	958
11:11:03	28.05	28.10	28.10	+0.20	14	957
11:10:56	28.05	28.10	28.10	+0.20	2	943
11:10:55	28.05	28.10	28.10	+0.20	1	941
11:10:06	28.05	28.10	28.10	+0.20	1	940
11:09:49	28.05	28.10	28.10	+0.20	1	939
11:09:08	28.05	28.10	28.10	+0.20	2	938
11:09:06	28.05	28.10	28.10	+0.20	1	936
11:08:43	28.05	28.10	28.10	+0.20	1	935
11:08:06	28.05	28.10	28.10	+0.20	1	934
11:07:54	28.05	28.10	28.10	+0.20	1	933
11:07:47	28.05	28.10	28.05	+0.15	1	932
11:07:06	28.05	28.10	28.10	+0.20	1	931
11:06:48	28.05	28.10	28.10	+0.20	1	930
11:06:10	28.05	28.10	28.10	+0.20	1	929
11:06:06	28.05	28.10	28.10	+0.20	1	928
11:05:59	28.05	28.10	28.10	+0.20	1	927
11:05:49	28.05	28.10	28.10	+0.20	2	926
11:05:06	28.05	28.10	28.10	+0.20	1	924
11:04:53	28.05	28.10	28.10	+0.20	1	923
11:04:30	28.05	28.10	28.10	+0.20	2	922
11:04:06	28.05	28.10	28.10	+0.20	1	920
11:03:47	28.05	28.10	28.10	+0.20	1	919
11:03:34	28.05	28.10	28.10	+0.20	2	918
11:03:21	28.05	28.10	28.05	+0.15	1	916
11:03:21	28.05	28.10	28.05	+0.15	3	915
11:03:15	28.05	28.10	28.05	+0.15	1	912
11:03:06	28.05	28.10	28.10	+0.20	1	911
11:02:58	28.05	28.10	28.10	+0.20	1	910
11:02:37	28.05	28.10	28.10	+0.20	4	909
11:02:28	28.05	28.10	28.10	+0.20	1	905
11:02:27	28.05	28.10	28.05	+0.15	1	904
11:02:06	28.05	28.10	28.10	+0.20	1	903
11:01:52	28.05	28.10	28.10	+0.20	1	902
11:01:34	28.05	28.10	28.10	+0.20	2	901
11:01:14	28.05	28.10	28.10	+0.20	1	899
11:01:06	28.05	28.10	28.10	+0.20	1	898
11:01:03	28.05	28.10	28.10	+0.20	1	897
11:00:47	28.05	28.10	28.10	+0.20	1	896
11:00:38	28.05	28.10	28.10	+0.20	1	895
11:00:06	28.05	28.10	28.10	+0.20	1	894
10:59:57	28.05	28.10	28.10	+0.20	1	893
10:59:55	28.05	28.10	28.10	+0.20	20	892
10:59:51	28.05	28.10	28.10	+0.20	3	872
10:59:08	28.05	28.10	28.10	+0.20	1	869
10:59:06	28.05	28.10	28.10	+0.20	1	868
10:58:50	28.05	28.10	28.05	+0.15	10	867
10:58:43	28.05	28.10	28.05	+0.15	1	857
10:58:43	28.05	28.10	28.05	+0.15	1	856
10:58:43	28.05	28.10	28.10	+0.20	1	855
10:58:06	28.05	28.10	28.10	+0.20	1	854
10:58:02	28.05	28.10	28.10	+0.20	1	853
10:57:44	28.05	28.10	28.10	+0.20	1	852
10:57:44	28.05	28.10	28.10	+0.20	1	851
10:57:43	28.05	28.10	28.10	+0.20	1	850
10:57:39	28.05	28.10	28.05	+0.15	2	849
10:57:32	28.05	28.10	28.10	+0.20	10	847
10:57:07	28.05	28.10	28.05	+0.15	1	837
10:57:06	28.05	28.10	28.10	+0.20	1	836
10:57:02	28.05	28.10	28.10	+0.20	1	835
10:56:56	28.05	28.10	28.10	+0.20	1	834
10:56:53	28.05	28.10	28.10	+0.20	3	833
10:56:43	28.05	28.10	28.10	+0.20	3	830
10:56:07	28.05	28.10	28.10	+0.20	1	827
10:56:06	28.05	28.10	28.10	+0.20	1	826
10:55:39	28.05	28.10	28.10	+0.20	2	825
10:55:06	28.05	28.10	28.10	+0.20	1	823
10:55:01	28.05	28.10	28.10	+0.20	1	822
10:54:31	28.05	28.10	28.10	+0.20	2	821
10:54:12	28.05	28.10	28.10	+0.20	1	819
10:54:06	28.05	28.10	28.10	+0.20	1	818
10:53:25	28.05	28.10	28.10	+0.20	1	817
10:53:07	28.05	28.10	28.10	+0.20	24	816
10:53:06	28.05	28.10	28.10	+0.20	1	792
10:53:06	28.05	28.10	28.10	+0.20	1	791
10:53:06	28.00	28.05	28.05	+0.15	143	790
10:53:06	28.00	28.05	28.05	+0.15	1	647
10:52:07	28.00	28.05	28.05	+0.15	1	646
10:52:00	28.00	28.05	28.05	+0.15	1	645
10:51:47	28.00	28.05	28.00	+0.10	1	644
10:51:30	28.00	28.05	28.05	+0.15	1	643
10:51:11	28.00	28.05	28.05	+0.15	1	642
10:51:06	28.00	28.05	28.05	+0.15	1	641
10:50:36	28.00	28.05	28.00	+0.10	3	640
10:50:21	28.00	28.05	28.05	+0.15	1	637
10:50:06	28.00	28.05	28.05	+0.15	1	636
10:50:05	28.00	28.05	28.05	+0.15	1	635
10:49:36	28.00	28.05	28.00	+0.10	1	634
10:49:15	28.00	28.05	28.05	+0.15	1	633
10:49:07	28.00	28.05	28.05	+0.15	1	632
10:48:39	28.00	28.05	28.00	+0.10	1	631
10:48:31	28.00	28.05	28.00	+0.10	10	630
10:48:16	28.00	28.05	28.00	+0.10	5	620
10:48:10	28.00	28.05	28.05	+0.15	1	615
10:48:07	28.00	28.05	28.05	+0.15	1	614
10:47:07	28.00	28.05	28.05	+0.15	1	613
10:47:04	28.00	28.05	28.05	+0.15	1	612
10:46:53	28.00	28.05	28.00	+0.10	10	611
10:46:51	28.00	28.05	28.00	+0.10	2	601
10:46:33	28.00	28.05	28.00	+0.10	1	599
10:46:27	28.00	28.05	28.00	+0.10	1	598
10:46:14	28.00	28.05	28.05	+0.15	1	597
10:46:07	28.00	28.05	28.05	+0.15	1	596
10:45:09	28.00	28.05	28.05	+0.15	1	595
10:45:07	28.00	28.05	28.05	+0.15	1	594
10:44:44	28.00	28.05	28.05	+0.15	2	593
10:44:19	28.00	28.05	28.05	+0.15	1	591
10:44:07	28.00	28.05	28.05	+0.15	1	590
10:43:36	28.00	28.05	28.00	+0.10	3	589
10:43:14	28.00	28.05	28.05	+0.15	1	586
10:43:07	28.00	28.05	28.05	+0.15	1	585
10:42:08	28.00	28.05	28.05	+0.15	1	584
10:42:07	28.00	28.05	28.05	+0.15	1	583
10:41:18	28.00	28.05	28.05	+0.15	1	582
10:41:07	28.00	28.05	28.05	+0.15	1	581
10:41:07	28.00	28.05	28.00	+0.10	1	580
10:41:07	28.00	28.05	28.00	+0.10	1	579
10:40:13	28.00	28.05	28.05	+0.15	1	578
10:40:07	28.00	28.05	28.05	+0.15	1	577
10:39:49	28.00	28.05	28.00	+0.10	1	576
10:39:23	28.00	28.05	28.05	+0.15	1	575
10:39:07	28.00	28.05	28.05	+0.15	1	574
10:38:17	28.00	28.05	28.05	+0.15	1	573
10:38:07	28.00	28.05	28.05	+0.15	1	572
10:37:12	28.00	28.05	28.05	+0.15	1	571
10:37:07	28.00	28.05	28.05	+0.15	1	570
10:36:22	28.00	28.05	28.05	+0.15	1	569
10:36:07	28.00	28.05	28.05	+0.15	1	568
10:35:47	28.00	28.05	28.00	+0.10	1	567
10:35:16	28.00	28.05	28.05	+0.15	1	566
10:35:07	28.00	28.05	28.05	+0.15	1	565
10:34:27	28.00	28.05	28.05	+0.15	1	564
10:34:07	28.00	28.05	28.05	+0.15	1	563
10:33:21	28.00	28.05	28.05	+0.15	1	562
10:33:15	28.00	28.05	28.00	+0.10	1	561
10:33:07	28.00	28.05	28.05	+0.15	1	560
10:33:07	28.00	28.05	28.00	+0.10	2	559
10:32:58	28.00	28.05	28.00	+0.10	3	557
10:32:38	28.00	28.05	28.00	+0.10	3	554
10:32:35	28.00	28.05	28.00	+0.10	2	551
10:32:16	28.00	28.05	28.05	+0.15	1	549
10:32:07	28.00	28.05	28.05	+0.15	1	548
10:31:54	28.00	28.05	28.00	+0.10	1	547
10:31:26	28.00	28.05	28.05	+0.15	1	546
10:31:07	28.00	28.05	28.00	+0.10	1	545
10:31:07	28.00	28.05	28.05	+0.15	1	544
10:30:42	28.00	28.05	28.00	+0.10	10	543
10:30:27	28.00	28.05	28.00	+0.10	1	533
10:30:20	28.00	28.05	28.05	+0.15	1	532
10:30:07	28.00	28.05	28.05	+0.15	1	531
10:29:39	28.00	28.05	28.00	+0.10	1	530
10:29:39	28.00	28.05	28.00	+0.10	1	529
10:29:31	28.00	28.05	28.05	+0.15	1	528
10:29:30	28.00	28.05	28.05	+0.15	3	527
10:29:29	28.00	28.05	28.05	+0.15	1	524
10:29:29	27.95	28.00	28.00	+0.10	59	523
10:29:07	27.95	28.00	28.00	+0.10	1	464
10:28:25	27.95	28.00	28.00	+0.10	1	463
10:28:07	27.95	28.00	28.00	+0.10	1	462
10:27:19	27.95	28.00	28.00	+0.10	1	461
10:27:08	27.95	28.00	28.00	+0.10	1	460
10:26:55	27.95	28.00	27.95	+0.05	1	459
10:26:30	27.95	28.00	28.00	+0.10	1	458
10:26:19	27.95	28.00	27.95	+0.05	1	457
10:26:08	27.95	28.00	28.00	+0.10	1	456
10:25:24	27.95	28.00	28.00	+0.10	1	455
10:25:08	27.95	28.00	28.00	+0.10	1	454
10:25:07	27.95	28.00	27.95	+0.05	1	453
10:25:05	27.95	28.00	27.95	+0.05	1	452
10:24:35	27.95	28.00	28.00	+0.10	1	451
10:24:08	27.95	28.00	28.00	+0.10	1	450
10:23:49	27.95	28.00	27.95	+0.05	3	449
10:23:29	27.95	28.00	28.00	+0.10	1	446
10:23:08	27.95	28.00	28.00	+0.10	1	445
10:22:23	27.95	28.00	28.00	+0.10	1	444
10:22:08	27.95	28.00	28.00	+0.10	1	443
10:21:34	27.95	28.00	28.00	+0.10	1	442
10:21:19	27.95	28.00	27.95	+0.05	4	441
10:21:08	27.95	28.00	28.00	+0.10	1	437
10:20:28	27.95	28.00	28.00	+0.10	1	436
10:19:47	27.95	28.00	27.95	+0.05	1	435
10:19:39	27.95	28.00	28.00	+0.10	1	434
10:19:08	27.95	28.00	28.00	+0.10	1	433
10:18:33	27.95	28.00	28.00	+0.10	1	432
10:17:27	27.95	28.00	27.95	+0.05	1	431
10:17:27	27.95	28.00	28.00	+0.10	1	430
10:16:38	27.90	28.00	28.00	+0.10	1	429
10:16:32	27.95	28.00	27.90	0	1	428
10:16:32	27.95	28.00	27.95	+0.05	2	427
10:16:08	27.95	28.00	28.00	+0.10	1	425
10:15:32	27.95	28.00	28.00	+0.10	1	424
10:15:08	27.95	28.00	28.00	+0.10	1	423
10:15:06	27.95	28.00	27.95	+0.05	2	422
10:14:43	27.95	28.00	28.00	+0.10	1	420
10:14:27	27.95	28.00	27.95	+0.05	1	419
10:14:08	27.95	28.00	28.00	+0.10	1	418
10:13:37	27.95	28.00	28.00	+0.10	1	417
10:13:08	27.95	28.00	28.00	+0.10	1	416
10:12:33	27.95	28.00	27.95	+0.05	3	415
10:12:31	27.95	28.00	28.00	+0.10	1	412
10:12:08	27.95	28.00	28.00	+0.10	1	411
10:11:54	27.95	28.00	27.95	+0.05	19	410
10:11:48	27.95	28.00	27.95	+0.05	1	391
10:11:42	27.95	28.00	28.00	+0.10	1	390
10:11:08	27.95	28.00	28.00	+0.10	1	389
10:10:36	27.95	28.00	28.00	+0.10	1	388
10:10:08	27.95	28.00	28.00	+0.10	1	387
10:09:47	27.95	28.00	28.00	+0.10	1	386
10:09:47	27.95	28.00	28.00	+0.10	1	385
10:09:08	27.95	28.00	28.00	+0.10	1	384
10:09:07	27.95	28.00	27.95	+0.05	1	383
10:08:09	27.95	28.00	28.00	+0.10	1	382
10:08:08	27.95	28.00	28.00	+0.10	1	381
10:07:27	27.95	28.00	27.95	+0.05	1	380
10:07:08	27.95	28.00	28.00	+0.10	1	379
10:06:55	27.95	28.00	27.95	+0.05	1	378
10:06:55	27.95	28.00	27.95	+0.05	3	377
10:06:41	27.95	28.00	28.00	+0.10	4	374
10:06:08	27.95	28.00	28.00	+0.10	1	370
10:05:09	27.95	28.00	28.00	+0.10	1	369
10:04:09	27.95	28.00	28.00	+0.10	1	368
10:03:47	27.95	28.00	27.95	+0.05	1	367
10:03:09	27.95	28.00	28.00	+0.10	1	366
10:02:09	27.95	28.00	28.00	+0.10	1	365
10:01:18	27.95	28.00	28.00	+0.10	1	364
10:01:09	27.95	28.00	28.00	+0.10	1	363
10:00:21	27.95	28.00	28.00	+0.10	1	362
10:00:09	27.95	28.00	28.00	+0.10	1	361
09:59:09	27.95	28.00	28.00	+0.10	1	360
09:58:27	27.95	28.00	27.95	+0.05	1	359
09:58:09	27.95	28.00	28.00	+0.10	1	358
09:57:09	27.95	28.00	28.00	+0.10	1	357
09:57:04	27.95	28.00	27.95	+0.05	1	356
09:57:00	27.95	28.00	27.95	+0.05	1	355
09:56:22	27.95	28.00	27.95	+0.05	1	354
09:56:09	27.95	28.00	28.00	+0.10	1	353
09:56:06	27.95	28.00	27.95	+0.05	1	352
09:56:05	27.95	28.00	27.95	+0.05	3	351
09:55:33	27.95	28.00	27.95	+0.05	1	348
09:55:09	27.95	28.00	28.00	+0.10	1	347
09:54:09	27.95	28.00	28.00	+0.10	1	346
09:53:14	27.95	28.00	27.95	+0.05	1	345
09:53:09	27.95	28.00	28.00	+0.10	1	344
09:53:08	27.95	28.00	28.00	+0.10	1	343
09:53:07	27.95	28.00	27.95	+0.05	1	342
09:52:45	27.95	28.00	28.00	+0.10	1	341
09:52:45	27.95	28.00	28.00	+0.10	30	340
09:52:09	27.95	28.00	28.00	+0.10	1	310
09:51:57	27.95	28.00	27.95	+0.05	3	309
09:51:09	27.95	28.00	28.00	+0.10	1	306
09:50:09	27.95	28.00	28.00	+0.10	1	305
09:49:09	27.95	28.00	28.00	+0.10	1	304
09:49:02	27.95	28.00	28.00	+0.10	2	303
09:48:11	27.95	28.00	28.00	+0.10	3	301
09:48:09	27.95	28.00	28.00	+0.10	1	298
09:48:09	27.95	28.00	28.00	+0.10	1	297
09:48:03	27.95	28.00	27.95	+0.05	1	296
09:47:47	27.95	28.00	27.95	+0.05	1	295
09:47:22	27.95	28.00	27.95	+0.05	1	294
09:47:09	27.95	28.00	28.00	+0.10	1	293
09:46:14	27.95	28.00	27.95	+0.05	3	292
09:46:09	27.95	28.00	28.00	+0.10	1	289
09:45:09	27.95	28.00	28.00	+0.10	1	288
09:45:00	27.95	28.00	27.95	+0.05	2	287
09:44:30	27.95	28.00	27.95	+0.05	1	285
09:44:10	27.95	28.00	28.00	+0.10	1	284
09:42:43	27.95	28.00	27.95	+0.05	1	283
09:42:32	27.95	28.00	27.95	+0.05	1	282
09:42:27	27.95	28.00	27.95	+0.05	1	281
09:42:10	27.95	28.00	27.95	+0.05	5	280
09:40:28	27.95	28.00	27.95	+0.05	5	275
09:38:49	27.95	28.00	27.95	+0.05	1	270
09:38:28	27.95	28.00	27.95	+0.05	3	269
09:36:45	27.95	28.00	27.95	+0.05	5	266
09:36:16	27.95	28.00	27.95	+0.05	1	261
09:35:14	27.95	28.00	28.00	+0.10	1	260
09:35:07	27.95	28.00	28.00	+0.10	1	259
09:35:07	27.95	28.00	28.00	+0.10	12	258
09:34:57	27.95	28.00	28.00	+0.10	1	246
09:33:03	27.95	28.00	28.00	+0.10	1	245
09:32:13	27.95	28.00	27.95	+0.05	2	244
09:31:02	27.95	28.00	27.95	+0.05	3	242
09:30:19	27.90	27.95	27.95	+0.05	9	239
09:29:15	27.90	27.95	27.95	+0.05	1	230
09:29:13	27.90	27.95	27.95	+0.05	1	229
09:29:07	27.90	27.95	27.95	+0.05	1	228
09:29:06	27.85	27.90	27.90	0	10	227
09:29:06	27.85	27.90	27.90	0	3	217
09:29:01	27.85	27.90	27.85	-0.05	1	214
09:27:19	27.85	27.90	27.85	-0.05	3	213
09:25:06	27.85	27.90	27.85	-0.05	3	210
09:23:54	27.85	27.90	27.85	-0.05	20	207
09:22:30	27.85	27.90	27.85	-0.05	3	187
09:21:10	27.85	27.90	27.90	0	1	184
09:18:37	27.85	27.90	27.85	-0.05	3	183
09:16:57	27.80	27.85	27.85	-0.05	1	180
09:16:42	27.85	27.90	27.85	-0.05	5	179
09:16:42	27.85	27.90	27.85	-0.05	20	174
09:16:12	27.85	27.90	27.85	-0.05	2	154
09:14:26	27.85	27.90	27.85	-0.05	3	152
09:13:47	27.85	27.90	27.85	-0.05	1	149
09:13:47	27.85	27.90	27.85	-0.05	1	148
09:12:02	27.90	27.95	27.90	0	3	147
09:09:08	27.90	27.95	27.90	0	2	144
09:05:40	27.90	27.95	27.95	+0.05	4	142
09:05:39	27.95	28.00	27.95	+0.05	1	138
09:05:13	27.95	28.00	27.95	+0.05	1	137
09:04:18	27.90	28.00	27.90	0	2	136
09:02:44	27.90	27.95	27.90	0	1	134
09:02:39	28.00	28.05	28.00	+0.10	1	133
09:02:39	28.00	28.05	28.00	+0.10	6	132
09:02:39	27.90	28.00	28.05	+0.15	9	126
09:02:39	27.90	28.00	28.00	+0.10	21	117
09:02:39	27.85	27.90	27.90	0	5	96
09:00:02	27.85	28.00	28.00	+0.10	3	91
09:00:02	--	--	27.80	-0.10	88	88

　

其他人也逛...

羅技 MX Master 3s 無線滑鼠-石墨灰

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

HITACHI日立 7公升舒適節電除濕機 RD-14FR

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

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

NS2 Pokémon Pokopia 亞中版

MyCard 3000點虛擬點數卡

MyCard 1000點虛擬點數卡

MyCard 10000點虛擬點數卡

vivo X300 Pro 5G (16G/512G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

PChome 購物儲值10, 000元

Apple iPhone 17 Pro (512G)

Samsung Galaxy A56 5G (8G/256G)

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

‧備戰接軌壽險業今年增資發債有...

加密貨幣

比特幣BTC	88711.84	610.17	0.69%
以太幣ETH	3007.16	29.29	0.98%
瑞波幣XRP	1.92	0.01	0.66%
比特幣現金BCH	588.42	-36.00	-5.76%
萊特幣LTC	76.78	-0.72	-0.93%
卡達幣ADA	0.367070	-0.01	-2.54%
波場幣TRX	0.288329	0.01	2.96%
恆星幣XLM	0.216691	0.00	-1.18%

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。