最新[公告] 中石化:更正本公司民國112年及113年各期合併財務報告部分資訊及附註揭露事項熱門[公告] 建漢:公告本公司配合會計師事務所內部輪調變更會計師

更新報價

台　玻 (1802) 玻璃陶瓷上市

18.25 ▼-0.15 -0.82% 1.13億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	6,203	18.25	64	18.30	36	18.20	18.60	18.15	18.40

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	18.25	18.30	18.25	-0.15	2	6203
13:30:00	18.25	18.30	18.25	-0.15	366	6201
13:24:45	18.25	18.30	18.25	-0.15	7	5835
13:24:26	18.20	18.30	18.20	-0.20	1	5828
13:24:24	18.25	18.30	18.25	-0.15	1	5827
13:24:23	18.25	18.30	18.25	-0.15	2	5826
13:24:18	18.25	18.30	18.30	-0.10	1	5824
13:24:17	18.25	18.30	18.25	-0.15	2	5823
13:24:03	18.25	18.30	18.25	-0.15	1	5821
13:24:01	18.25	18.30	18.30	-0.10	1	5820
13:24:00	18.25	18.30	18.30	-0.10	1	5819
13:24:00	18.25	18.30	18.25	-0.15	3	5818
13:23:37	18.25	18.30	18.25	-0.15	1	5815
13:23:32	18.25	18.30	18.25	-0.15	1	5814
13:23:12	18.20	18.25	18.25	-0.15	1	5813
13:23:09	18.20	18.25	18.25	-0.15	20	5812
13:23:09	18.20	18.25	18.25	-0.15	2	5792
13:23:08	18.20	18.25	18.20	-0.20	1	5790
13:23:04	18.20	18.25	18.25	-0.15	1	5789
13:22:57	18.20	18.25	18.25	-0.15	3	5788
13:22:54	18.20	18.25	18.20	-0.20	1	5785
13:22:43	18.20	18.25	18.20	-0.20	1	5784
13:22:35	18.20	18.25	18.20	-0.20	1	5783
13:22:29	18.20	18.25	18.20	-0.20	1	5782
13:21:49	18.20	18.25	18.25	-0.15	1	5781
13:21:48	18.20	18.25	18.25	-0.15	3	5780
13:21:48	18.20	18.25	18.25	-0.15	2	5777
13:21:48	18.20	18.25	18.20	-0.20	131	5775
13:21:31	18.20	18.25	18.25	-0.15	1	5644
13:21:26	18.20	18.25	18.20	-0.20	1	5643
13:21:11	18.20	18.25	18.20	-0.20	1	5642
13:20:46	18.20	18.25	18.25	-0.15	1	5641
13:20:35	18.20	18.25	18.20	-0.20	1	5640
13:20:32	18.20	18.25	18.20	-0.20	1	5639
13:20:30	18.20	18.25	18.25	-0.15	1	5638
13:20:28	18.20	18.25	18.20	-0.20	1	5637
13:19:53	18.20	18.25	18.20	-0.20	1	5636
13:19:44	18.20	18.25	18.25	-0.15	2	5635
13:19:42	18.20	18.25	18.25	-0.15	1	5633
13:19:40	18.20	18.25	18.20	-0.20	1	5632
13:19:14	18.20	18.25	18.20	-0.20	1	5631
13:19:12	18.20	18.25	18.25	-0.15	2	5630
13:18:09	18.20	18.25	18.20	-0.20	1	5628
13:18:05	18.20	18.25	18.20	-0.20	20	5627
13:17:57	18.20	18.25	18.25	-0.15	2	5607
13:17:56	18.20	18.25	18.20	-0.20	1	5605
13:17:51	18.20	18.25	18.25	-0.15	1	5604
13:17:48	18.20	18.25	18.20	-0.20	11	5603
13:17:14	18.20	18.25	18.20	-0.20	10	5592
13:17:03	18.20	18.25	18.25	-0.15	3	5582
13:17:01	18.20	18.25	18.20	-0.20	10	5579
13:16:40	18.20	18.25	18.20	-0.20	1	5569
13:16:34	18.20	18.25	18.20	-0.20	1	5568
13:16:16	18.25	18.30	18.25	-0.15	3	5567
13:16:01	18.20	18.25	18.25	-0.15	1	5564
13:16:01	18.25	18.30	18.25	-0.15	1	5563
13:15:59	18.25	18.30	18.25	-0.15	1	5562
13:15:33	18.20	18.25	18.25	-0.15	3	5561
13:15:33	18.25	18.30	18.25	-0.15	2	5558
13:15:19	18.25	18.30	18.25	-0.15	1	5556
13:15:10	18.25	18.30	18.25	-0.15	3	5555
13:15:09	18.25	18.30	18.30	-0.10	1	5552
13:15:09	18.25	18.30	18.25	-0.15	1	5551
13:15:08	18.25	18.30	18.25	-0.15	5	5550
13:15:07	18.25	18.30	18.25	-0.15	9	5545
13:15:07	18.25	18.30	18.30	-0.10	1	5536
13:15:07	18.25	18.30	18.25	-0.15	9	5535
13:15:07	18.25	18.30	18.25	-0.15	1	5526
13:15:07	18.25	18.30	18.25	-0.15	3	5525
13:15:07	18.25	18.30	18.25	-0.15	12	5522
13:15:07	18.25	18.30	18.25	-0.15	41	5510
13:15:00	18.25	18.30	18.25	-0.15	1	5469
13:15:00	18.25	18.30	18.25	-0.15	3	5468
13:14:54	18.25	18.30	18.25	-0.15	1	5465
13:14:44	18.25	18.30	18.25	-0.15	1	5464
13:14:33	18.25	18.30	18.25	-0.15	5	5463
13:14:29	18.25	18.30	18.25	-0.15	1	5458
13:14:19	18.25	18.30	18.25	-0.15	1	5457
13:14:04	18.25	18.30	18.25	-0.15	1	5456
13:13:59	18.25	18.30	18.25	-0.15	1	5455
13:13:49	18.25	18.30	18.25	-0.15	1	5454
13:13:39	18.25	18.30	18.25	-0.15	1	5453
13:13:24	18.25	18.30	18.25	-0.15	1	5452
13:13:14	18.25	18.30	18.25	-0.15	1	5451
13:12:59	18.25	18.30	18.25	-0.15	1	5450
13:12:56	18.25	18.30	18.30	-0.10	1	5449
13:12:49	18.25	18.30	18.25	-0.15	1	5448
13:12:36	18.25	18.30	18.30	-0.10	1	5447
13:12:34	18.25	18.30	18.25	-0.15	1	5446
13:12:32	18.25	18.30	18.25	-0.15	2	5445
13:12:28	18.25	18.30	18.25	-0.15	1	5443
13:12:19	18.25	18.30	18.25	-0.15	1	5442
13:12:09	18.25	18.30	18.25	-0.15	1	5441
13:11:54	18.25	18.30	18.25	-0.15	1	5440
13:11:44	18.25	18.30	18.25	-0.15	1	5439
13:11:44	18.25	18.30	18.25	-0.15	2	5438
13:11:41	18.25	18.30	18.25	-0.15	1	5436
13:11:29	18.25	18.30	18.25	-0.15	1	5435
13:11:19	18.25	18.30	18.25	-0.15	1	5434
13:11:08	18.25	18.30	18.25	-0.15	1	5433
13:11:04	18.25	18.30	18.25	-0.15	1	5432
13:10:51	18.25	18.30	18.30	-0.10	1	5431
13:10:49	18.25	18.30	18.25	-0.15	1	5430
13:10:48	18.25	18.30	18.25	-0.15	10	5429
13:10:48	18.25	18.30	18.30	-0.10	5	5419
13:10:39	18.25	18.30	18.25	-0.15	1	5414
13:10:38	18.25	18.30	18.25	-0.15	1	5413
13:10:24	18.25	18.30	18.25	-0.15	1	5412
13:10:24	18.25	18.30	18.30	-0.10	1	5411
13:10:14	18.25	18.30	18.25	-0.15	1	5410
13:10:12	18.25	18.30	18.30	-0.10	5	5409
13:10:06	18.25	18.30	18.30	-0.10	1	5404
13:10:05	18.25	18.30	18.25	-0.15	25	5403
13:09:59	18.25	18.30	18.25	-0.15	1	5378
13:09:49	18.25	18.30	18.25	-0.15	1	5377
13:09:34	18.25	18.30	18.25	-0.15	1	5376
13:09:19	18.25	18.30	18.25	-0.15	1	5375
13:09:09	18.25	18.30	18.25	-0.15	1	5374
13:08:58	18.25	18.30	18.30	-0.10	1	5373
13:08:54	18.25	18.30	18.25	-0.15	1	5372
13:08:48	18.25	18.30	18.25	-0.15	1	5371
13:08:44	18.25	18.30	18.25	-0.15	1	5370
13:08:36	18.25	18.30	18.25	-0.15	1	5369
13:08:33	18.25	18.30	18.30	-0.10	1	5368
13:08:29	18.25	18.30	18.25	-0.15	1	5367
13:08:27	18.25	18.30	18.25	-0.15	1	5366
13:08:19	18.25	18.30	18.25	-0.15	1	5365
13:08:08	18.25	18.30	18.25	-0.15	2	5364
13:08:04	18.25	18.30	18.25	-0.15	1	5362
13:08:02	18.25	18.30	18.30	-0.10	1	5361
13:07:55	18.25	18.30	18.25	-0.15	1	5360
13:07:49	18.25	18.30	18.25	-0.15	1	5359
13:07:49	18.25	18.30	18.25	-0.15	1	5358
13:07:39	18.25	18.30	18.25	-0.15	1	5357
13:07:24	18.25	18.30	18.25	-0.15	1	5356
13:07:14	18.25	18.30	18.25	-0.15	1	5355
13:07:07	18.25	18.30	18.30	-0.10	1	5354
13:07:03	18.25	18.30	18.30	-0.10	1	5353
13:06:59	18.25	18.30	18.25	-0.15	1	5352
13:06:49	18.25	18.30	18.25	-0.15	1	5351
13:06:34	18.25	18.30	18.25	-0.15	1	5350
13:06:19	18.25	18.30	18.25	-0.15	1	5349
13:06:09	18.25	18.30	18.25	-0.15	1	5348
13:05:57	18.25	18.30	18.30	-0.10	1	5347
13:05:54	18.25	18.30	18.25	-0.15	1	5346
13:05:44	18.25	18.30	18.25	-0.15	1	5345
13:05:43	18.25	18.30	18.30	-0.10	5	5344
13:05:29	18.25	18.30	18.25	-0.15	1	5339
13:05:19	18.25	18.30	18.25	-0.15	1	5338
13:05:04	18.25	18.30	18.25	-0.15	1	5337
13:04:51	18.25	18.30	18.25	-0.15	1	5336
13:04:49	18.25	18.30	18.25	-0.15	1	5335
13:04:39	18.25	18.30	18.25	-0.15	1	5334
13:04:26	18.25	18.30	18.25	-0.15	1	5333
13:04:24	18.25	18.30	18.25	-0.15	1	5332
13:04:14	18.25	18.30	18.25	-0.15	1	5331
13:03:59	18.25	18.30	18.25	-0.15	1	5330
13:03:49	18.25	18.30	18.25	-0.15	1	5329
13:03:40	18.25	18.30	18.30	-0.10	1	5328
13:03:34	18.25	18.30	18.25	-0.15	1	5327
13:03:19	18.25	18.30	18.25	-0.15	1	5326
13:03:09	18.25	18.30	18.25	-0.15	1	5325
13:02:54	18.25	18.30	18.25	-0.15	1	5324
13:02:44	18.25	18.30	18.25	-0.15	1	5323
13:02:29	18.25	18.30	18.25	-0.15	1	5322
13:02:19	18.25	18.30	18.25	-0.15	1	5321
13:02:15	18.25	18.30	18.30	-0.10	2	5320
13:02:11	18.25	18.30	18.30	-0.10	1	5318
13:02:06	18.25	18.30	18.25	-0.15	1	5317
13:02:04	18.25	18.30	18.25	-0.15	1	5316
13:01:57	18.25	18.30	18.25	-0.15	1	5315
13:01:49	18.25	18.30	18.25	-0.15	1	5314
13:01:39	18.25	18.30	18.25	-0.15	1	5313
13:01:37	18.25	18.30	18.25	-0.15	2	5312
13:01:24	18.25	18.30	18.25	-0.15	1	5310
13:01:20	18.25	18.30	18.30	-0.10	1	5309
13:01:17	18.25	18.30	18.30	-0.10	1	5308
13:01:14	18.25	18.30	18.25	-0.15	1	5307
13:00:59	18.25	18.30	18.25	-0.15	1	5306
13:00:59	18.25	18.30	18.30	-0.10	3	5305
13:00:49	18.25	18.30	18.25	-0.15	1	5302
13:00:46	18.25	18.30	18.30	-0.10	2	5301
13:00:42	18.25	18.30	18.25	-0.15	1	5299
13:00:36	18.25	18.30	18.30	-0.10	1	5298
13:00:34	18.25	18.30	18.25	-0.15	1	5297
13:00:33	18.25	18.30	18.30	-0.10	1	5296
13:00:19	18.25	18.30	18.25	-0.15	1	5295
13:00:19	18.25	18.30	18.30	-0.10	1	5294
12:59:57	18.25	18.30	18.30	-0.10	1	5293
12:59:52	18.25	18.30	18.30	-0.10	1	5292
12:59:43	18.25	18.30	18.30	-0.10	1	5291
12:59:41	18.25	18.30	18.30	-0.10	1	5290
12:59:41	18.25	18.30	18.30	-0.10	1	5289
12:59:41	18.25	18.30	18.30	-0.10	8	5288
12:59:41	18.30	18.35	18.30	-0.10	30	5280
12:59:38	18.30	18.35	18.30	-0.10	100	5250
12:59:18	18.30	18.35	18.30	-0.10	1	5150
12:59:17	18.30	18.35	18.30	-0.10	2	5149
12:58:57	18.30	18.35	18.35	-0.05	2	5147
12:58:39	18.30	18.35	18.35	-0.05	1	5145
12:58:39	18.30	18.35	18.35	-0.05	1	5144
12:58:39	18.30	18.35	18.35	-0.05	10	5143
12:58:11	18.30	18.35	18.35	-0.05	5	5133
12:57:55	18.30	18.35	18.30	-0.10	5	5128
12:57:52	18.30	18.35	18.35	-0.05	5	5123
12:57:40	18.30	18.35	18.35	-0.05	1	5118
12:57:39	18.30	18.35	18.35	-0.05	5	5117
12:57:34	18.30	18.35	18.30	-0.10	1	5112
12:57:25	18.30	18.35	18.30	-0.10	5	5111
12:56:53	18.30	18.35	18.35	-0.05	1	5106
12:56:38	18.30	18.35	18.30	-0.10	2	5105
12:55:38	18.30	18.35	18.30	-0.10	1	5103
12:55:23	18.30	18.35	18.30	-0.10	10	5102
12:55:12	18.30	18.35	18.30	-0.10	2	5092
12:54:52	18.30	18.35	18.30	-0.10	2	5090
12:54:24	18.30	18.35	18.30	-0.10	2	5088
12:54:10	18.30	18.35	18.30	-0.10	2	5086
12:54:00	18.30	18.35	18.30	-0.10	2	5084
12:53:27	18.30	18.35	18.30	-0.10	2	5082
12:53:05	18.30	18.35	18.30	-0.10	4	5080
12:52:16	18.30	18.35	18.35	-0.05	2	5076
12:48:39	18.30	18.35	18.35	-0.05	1	5074
12:48:37	18.30	18.35	18.35	-0.05	1	5073
12:48:36	18.30	18.35	18.30	-0.10	20	5072
12:48:34	18.30	18.35	18.30	-0.10	3	5052
12:48:04	18.30	18.35	18.35	-0.05	1	5049
12:48:02	18.30	18.35	18.30	-0.10	33	5048
12:46:50	18.30	18.35	18.35	-0.05	1	5015
12:46:41	18.30	18.35	18.30	-0.10	4	5014
12:46:35	18.30	18.35	18.35	-0.05	1	5010
12:46:31	18.30	18.35	18.35	-0.05	2	5009
12:46:24	18.30	18.35	18.30	-0.10	2	5007
12:45:30	18.30	18.35	18.35	-0.05	1	5005
12:45:19	18.30	18.35	18.30	-0.10	1	5004
12:45:12	18.30	18.35	18.35	-0.05	1	5003
12:45:12	18.30	18.35	18.35	-0.05	1	5002
12:45:12	18.30	18.35	18.35	-0.05	45	5001
12:44:47	18.30	18.35	18.30	-0.10	2	4956
12:44:44	18.30	18.35	18.30	-0.10	1	4954
12:44:44	18.30	18.35	18.30	-0.10	1	4953
12:44:29	18.30	18.35	18.35	-0.05	1	4952
12:44:27	18.30	18.35	18.35	-0.05	1	4951
12:44:25	18.30	18.35	18.30	-0.10	2	4950
12:43:35	18.30	18.35	18.35	-0.05	4	4948
12:43:33	18.30	18.35	18.35	-0.05	1	4944
12:43:30	18.30	18.35	18.35	-0.05	1	4943
12:43:28	18.30	18.35	18.35	-0.05	1	4942
12:43:28	18.35	18.40	18.35	-0.05	5	4941
12:43:28	18.35	18.40	18.35	-0.05	20	4936
12:43:28	18.35	18.40	18.35	-0.05	2	4916
12:43:28	18.35	18.40	18.35	-0.05	22	4914
12:43:28	18.35	18.40	18.35	-0.05	2	4892
12:43:28	18.35	18.40	18.35	-0.05	8	4890
12:43:28	18.35	18.40	18.35	-0.05	2	4882
12:43:28	18.35	18.40	18.35	-0.05	4	4880
12:43:23	18.35	18.40	18.35	-0.05	2	4876
12:43:06	18.35	18.40	18.35	-0.05	4	4874
12:42:18	18.35	18.40	18.35	-0.05	2	4870
12:41:59	18.35	18.40	18.35	-0.05	3	4868
12:41:47	18.35	18.40	18.35	-0.05	2	4865
12:41:42	18.35	18.40	18.35	-0.05	1	4863
12:41:14	18.35	18.40	18.35	-0.05	1	4862
12:41:03	18.35	18.40	18.35	-0.05	3	4861
12:39:50	18.35	18.40	18.35	-0.05	6	4858
12:36:44	18.35	18.40	18.40	0	1	4852
12:35:39	18.35	18.40	18.35	-0.05	1	4851
12:35:32	18.35	18.40	18.40	0	1	4850
12:35:14	18.35	18.40	18.40	0	1	4849
12:35:03	18.35	18.40	18.40	0	10	4848
12:33:22	18.35	18.40	18.40	0	1	4838
12:29:58	18.35	18.40	18.40	0	2	4837
12:29:43	18.35	18.40	18.40	0	2	4835
12:29:24	18.35	18.40	18.40	0	2	4833
12:28:44	18.35	18.40	18.40	0	10	4831
12:28:06	18.35	18.40	18.40	0	1	4821
12:26:48	18.35	18.40	18.40	0	1	4820
12:26:12	18.35	18.40	18.40	0	1	4819
12:25:20	18.35	18.40	18.40	0	1	4818
12:23:46	18.35	18.40	18.40	0	1	4817
12:23:46	18.40	18.45	18.40	0	6	4816
12:23:31	18.35	18.40	18.40	0	2	4810
12:23:20	18.35	18.40	18.40	0	10	4808
12:22:09	18.35	18.40	18.40	0	1	4798
12:18:52	18.35	18.40	18.35	-0.05	1	4797
12:18:37	18.35	18.40	18.40	0	1	4796
12:16:18	18.35	18.40	18.40	0	5	4795
12:15:56	18.35	18.40	18.35	-0.05	2	4790
12:15:50	18.35	18.40	18.40	0	3	4788
12:15:32	18.35	18.40	18.35	-0.05	1	4785
12:14:48	18.35	18.40	18.35	-0.05	4	4784
12:14:48	18.35	18.40	18.35	-0.05	6	4780
12:14:23	18.35	18.40	18.40	0	1	4774
12:14:18	18.35	18.40	18.40	0	1	4773
12:14:12	18.35	18.40	18.35	-0.05	1	4772
12:13:40	18.35	18.40	18.40	0	3	4771
12:12:38	18.35	18.40	18.40	0	5	4768
12:10:45	18.35	18.40	18.35	-0.05	1	4763
12:10:28	18.35	18.40	18.40	0	2	4762
12:10:27	18.35	18.40	18.35	-0.05	10	4760
12:10:27	18.35	18.40	18.40	0	55	4750
12:09:53	18.35	18.40	18.35	-0.05	1	4695
12:08:27	18.35	18.40	18.40	0	5	4694
12:07:49	18.35	18.40	18.35	-0.05	1	4689
12:07:29	18.35	18.40	18.35	-0.05	2	4688
12:07:29	18.35	18.40	18.35	-0.05	2	4686
12:06:56	18.35	18.40	18.35	-0.05	1	4684
12:06:33	18.35	18.40	18.35	-0.05	1	4683
12:06:08	18.35	18.40	18.35	-0.05	1	4682
12:04:12	18.35	18.40	18.35	-0.05	4	4681
12:02:50	18.35	18.40	18.35	-0.05	1	4677
12:02:20	18.35	18.40	18.35	-0.05	6	4676
12:00:31	18.35	18.40	18.35	-0.05	1	4670
12:00:19	18.35	18.40	18.35	-0.05	9	4669
11:58:57	18.35	18.40	18.35	-0.05	1	4660
11:58:46	18.35	18.40	18.35	-0.05	9	4659
11:58:40	18.35	18.40	18.35	-0.05	10	4650
11:58:40	18.35	18.40	18.35	-0.05	1	4640
11:58:40	18.40	18.45	18.40	0	38	4639
11:58:40	18.40	18.45	18.40	0	133	4601
11:58:40	18.40	18.45	18.40	0	6	4468
11:58:15	18.40	18.45	18.40	0	3	4462
11:57:55	18.40	18.45	18.45	+0.05	1	4459
11:57:54	18.40	18.45	18.45	+0.05	1	4458
11:57:53	18.40	18.45	18.45	+0.05	2	4457
11:55:05	18.40	18.45	18.40	0	9	4455
11:54:38	18.40	18.45	18.45	+0.05	2	4446
11:53:30	18.40	18.45	18.45	+0.05	3	4444
11:53:24	18.40	18.45	18.45	+0.05	1	4441
11:52:06	18.40	18.45	18.45	+0.05	1	4440
11:51:52	18.40	18.45	18.45	+0.05	10	4439
11:51:41	18.40	18.45	18.45	+0.05	1	4429
11:51:39	18.40	18.45	18.45	+0.05	3	4428
11:51:23	18.40	18.45	18.45	+0.05	2	4425
11:51:09	18.40	18.45	18.45	+0.05	4	4423
11:44:54	18.40	18.45	18.40	0	1	4419
11:43:05	18.40	18.45	18.40	0	1	4418
11:39:40	18.40	18.45	18.40	0	1	4417
11:39:25	18.40	18.45	18.40	0	1	4416
11:38:49	18.40	18.45	18.40	0	1	4415
11:37:57	18.40	18.45	18.40	0	1	4414
11:37:49	18.40	18.45	18.45	+0.05	1	4413
11:37:39	18.40	18.45	18.45	+0.05	1	4412
11:37:25	18.40	18.45	18.45	+0.05	1	4411
11:37:23	18.40	18.45	18.45	+0.05	1	4410
11:37:21	18.45	18.50	18.45	+0.05	26	4409
11:36:00	18.45	18.55	18.45	+0.05	1	4383
11:35:57	18.50	18.55	18.50	+0.10	1	4382
11:35:52	18.50	18.55	18.50	+0.10	10	4381
11:34:38	18.50	18.55	18.55	+0.15	10	4371
11:33:33	18.50	18.55	18.55	+0.15	1	4361
11:32:28	18.50	18.55	18.55	+0.15	1	4360
11:32:02	18.50	18.55	18.50	+0.10	1	4359
11:32:02	18.50	18.55	18.55	+0.15	1	4358
11:32:01	18.50	18.55	18.55	+0.15	1	4357
11:31:59	18.50	18.55	18.55	+0.15	1	4356
11:31:33	18.45	18.50	18.50	+0.10	1	4355
11:31:33	18.45	18.50	18.50	+0.10	1	4354
11:31:02	18.45	18.55	18.55	+0.15	1	4353
11:30:18	18.45	18.55	18.55	+0.15	2	4352
11:30:00	18.45	18.50	18.50	+0.10	7	4350
11:30:00	18.50	18.55	18.50	+0.10	1	4343
11:29:38	18.50	18.55	18.50	+0.10	1	4342
11:28:51	18.45	18.55	18.55	+0.15	1	4341
11:28:50	18.45	18.55	18.55	+0.15	1	4340
11:28:49	18.50	18.60	18.50	+0.10	75	4339
11:28:49	18.55	18.60	18.55	+0.15	1	4264
11:28:41	18.55	18.60	18.55	+0.15	2	4263
11:28:09	18.55	18.60	18.55	+0.15	1	4261
11:28:09	18.55	18.60	18.55	+0.15	3	4260
11:27:57	18.55	18.60	18.55	+0.15	1	4257
11:27:54	18.50	18.60	18.60	+0.20	1	4256
11:27:50	18.55	18.60	18.55	+0.15	1	4255
11:27:45	18.50	18.60	18.60	+0.20	1	4254
11:27:41	18.55	18.60	18.55	+0.15	1	4253
11:27:37	18.50	18.60	18.60	+0.20	1	4252
11:27:33	18.55	18.60	18.55	+0.15	1	4251
11:27:29	18.50	18.60	18.60	+0.20	1	4250
11:27:28	18.55	18.60	18.55	+0.15	2	4249
11:27:25	18.55	18.60	18.55	+0.15	2	4247
11:27:20	18.50	18.60	18.60	+0.20	2	4245
11:27:15	18.50	18.55	18.55	+0.15	1	4243
11:27:12	18.55	18.60	18.55	+0.15	1	4242
11:27:08	18.50	18.60	18.60	+0.20	1	4241
11:27:04	18.55	18.60	18.55	+0.15	1	4240
11:27:00	18.50	18.60	18.60	+0.20	1	4239
11:26:56	18.55	18.60	18.55	+0.15	1	4238
11:26:52	18.50	18.60	18.60	+0.20	1	4237
11:26:48	18.55	18.60	18.55	+0.15	1	4236
11:26:43	18.50	18.60	18.60	+0.20	1	4235
11:26:40	18.50	18.55	18.55	+0.15	6	4234
11:26:34	18.50	18.55	18.55	+0.15	4	4228
11:26:28	18.50	18.55	18.55	+0.15	2	4224
11:26:18	18.50	18.55	18.55	+0.15	2	4222
11:26:07	18.50	18.55	18.55	+0.15	3	4220
11:26:04	18.50	18.55	18.55	+0.15	2	4217
11:26:03	18.50	18.55	18.55	+0.15	3	4215
11:26:03	18.50	18.55	18.55	+0.15	2	4212
11:25:52	18.50	18.55	18.55	+0.15	1	4210
11:25:44	18.50	18.55	18.55	+0.15	2	4209
11:25:22	18.50	18.55	18.55	+0.15	3	4207
11:25:13	18.50	18.55	18.55	+0.15	2	4204
11:24:58	18.50	18.55	18.55	+0.15	1	4202
11:24:57	18.55	18.60	18.55	+0.15	2	4201
11:24:57	18.55	18.60	18.55	+0.15	1	4199
11:24:54	18.50	18.55	18.55	+0.15	1	4198
11:24:51	18.50	18.55	18.55	+0.15	3	4197
11:24:43	18.50	18.55	18.55	+0.15	2	4194
11:24:29	18.50	18.55	18.55	+0.15	1	4192
11:24:28	18.55	18.60	18.55	+0.15	1	4191
11:24:22	18.50	18.55	18.55	+0.15	3	4190
11:24:19	18.50	18.55	18.55	+0.15	2	4187
11:24:17	18.50	18.55	18.55	+0.15	1	4185
11:24:03	18.55	18.60	18.55	+0.15	1	4184
11:24:03	18.55	18.60	18.55	+0.15	3	4183
11:23:58	18.50	18.55	18.55	+0.15	1	4180
11:23:55	18.55	18.60	18.55	+0.15	10	4179
11:23:53	18.50	18.55	18.55	+0.15	1	4169
11:23:50	18.50	18.60	18.60	+0.20	2	4168
11:23:46	18.55	18.60	18.55	+0.15	5	4166
11:23:38	18.55	18.60	18.55	+0.15	5	4161
11:23:34	18.50	18.60	18.60	+0.20	1	4156
11:23:31	18.55	18.60	18.55	+0.15	2	4155
11:23:30	18.50	18.55	18.55	+0.15	1	4153
11:23:26	18.55	18.60	18.55	+0.15	1	4152
11:23:24	18.55	18.60	18.55	+0.15	10	4151
11:23:20	18.50	18.60	18.60	+0.20	2	4141
11:23:20	18.55	18.60	18.55	+0.15	13	4139
11:23:20	18.55	18.60	18.55	+0.15	2	4126
11:23:17	18.55	18.60	18.55	+0.15	1	4124
11:23:17	18.50	18.60	18.60	+0.20	10	4123
11:23:15	18.55	18.60	18.55	+0.15	1	4113
11:23:13	18.55	18.60	18.55	+0.15	1	4112
11:23:13	18.55	18.60	18.55	+0.15	1	4111
11:23:12	18.50	18.55	18.60	+0.20	1	4110
11:23:12	18.50	18.55	18.55	+0.15	1	4109
11:23:09	18.55	18.60	18.55	+0.15	2	4108
11:23:09	18.50	18.55	18.55	+0.15	7	4106
11:23:09	18.50	18.55	18.55	+0.15	1	4099
11:23:08	18.50	18.55	18.55	+0.15	1	4098
11:23:07	18.50	18.55	18.55	+0.15	3	4097
11:23:07	18.50	18.55	18.55	+0.15	1	4094
11:23:06	18.50	18.55	18.55	+0.15	1	4093
11:23:05	18.50	18.55	18.55	+0.15	2	4092
11:23:05	18.50	18.55	18.55	+0.15	3	4090
11:23:03	18.50	18.55	18.55	+0.15	1	4087
11:23:00	18.50	18.55	18.55	+0.15	2	4086
11:22:59	18.50	18.55	18.55	+0.15	2	4084
11:22:57	18.50	18.55	18.55	+0.15	1	4082
11:22:56	18.50	18.55	18.55	+0.15	1	4081
11:22:55	18.50	18.55	18.55	+0.15	1	4080
11:22:55	18.50	18.55	18.55	+0.15	1	4079
11:22:52	18.50	18.55	18.55	+0.15	2	4078
11:22:50	18.50	18.55	18.55	+0.15	1	4076
11:22:44	18.50	18.55	18.55	+0.15	1	4075
11:22:42	18.50	18.55	18.55	+0.15	1	4074
11:22:29	18.45	18.50	18.55	+0.15	1	4073
11:22:29	18.45	18.50	18.50	+0.10	1	4072
11:22:28	18.45	18.50	18.50	+0.10	12	4071
11:22:27	18.45	18.50	18.50	+0.10	2	4059
11:22:26	18.45	18.50	18.50	+0.10	2	4057
11:22:26	18.45	18.50	18.50	+0.10	3	4055
11:22:23	18.45	18.50	18.50	+0.10	1	4052
11:22:22	18.45	18.50	18.50	+0.10	10	4051
11:22:19	18.45	18.50	18.50	+0.10	1	4041
11:22:14	18.45	18.50	18.50	+0.10	1	4040
11:22:12	18.45	18.50	18.50	+0.10	5	4039
11:22:10	18.45	18.50	18.50	+0.10	1	4034
11:22:09	18.45	18.50	18.50	+0.10	1	4033
11:22:07	18.45	18.50	18.50	+0.10	5	4032
11:22:05	18.45	18.50	18.50	+0.10	1	4027
11:22:05	18.45	18.50	18.50	+0.10	4	4026
11:22:05	18.45	18.50	18.50	+0.10	4	4022
11:22:05	18.45	18.50	18.50	+0.10	57	4018
11:22:04	18.45	18.50	18.50	+0.10	2	3961
11:22:04	18.35	18.50	18.50	+0.10	100	3959
11:22:04	18.35	18.40	18.50	+0.10	25	3859
11:22:04	18.35	18.40	18.45	+0.05	10	3834
11:22:04	18.35	18.40	18.40	0	98	3824
11:22:04	18.35	18.40	18.40	0	133	3726
11:22:04	18.35	18.40	18.40	0	20	3593
11:22:04	18.45	18.50	18.40	0	64	3573
11:22:04	18.45	18.50	18.45	+0.05	85	3509
11:22:00	18.45	18.50	18.50	+0.10	6	3424
11:21:57	18.45	18.50	18.50	+0.10	5	3418
11:21:53	18.45	18.50	18.50	+0.10	1	3413
11:21:51	18.45	18.50	18.50	+0.10	1	3412
11:21:50	18.45	18.50	18.50	+0.10	3	3411
11:21:48	18.45	18.50	18.50	+0.10	1	3408
11:21:44	18.45	18.50	18.50	+0.10	10	3407
11:21:43	18.45	18.50	18.50	+0.10	1	3397
11:21:41	18.45	18.50	18.50	+0.10	1	3396
11:21:35	18.45	18.50	18.50	+0.10	1	3395
11:21:32	18.45	18.50	18.50	+0.10	35	3394
11:21:30	18.45	18.50	18.50	+0.10	2	3359
11:21:24	18.45	18.50	18.45	+0.05	1	3357
11:21:11	18.45	18.50	18.45	+0.05	1	3356
11:20:54	18.40	18.45	18.45	+0.05	2	3355
11:20:54	18.40	18.45	18.45	+0.05	6	3353
11:20:54	18.40	18.45	18.45	+0.05	22	3347
11:20:54	18.40	18.45	18.45	+0.05	4	3325
11:20:54	18.35	18.40	18.40	0	103	3321
11:20:54	18.35	18.40	18.40	0	133	3218
11:20:54	18.35	18.40	18.40	0	7	3085
11:20:15	18.35	18.40	18.40	0	1	3078
11:20:11	18.35	18.40	18.40	0	1	3077
11:20:11	18.40	18.45	18.40	0	68	3076
11:19:37	18.40	18.45	18.45	+0.05	5	3008
11:19:05	18.40	18.45	18.45	+0.05	1	3003
11:19:01	18.40	18.45	18.45	+0.05	1	3002
11:18:39	18.40	18.45	18.45	+0.05	5	3001
11:18:08	18.45	18.50	18.45	+0.05	37	2996
11:18:07	18.45	18.50	18.45	+0.05	1	2959
11:18:04	18.45	18.50	18.45	+0.05	1	2958
11:17:40	18.45	18.50	18.45	+0.05	2	2957
11:16:34	18.45	18.50	18.50	+0.10	1	2955
11:16:26	18.45	18.50	18.45	+0.05	2	2954
11:16:24	18.45	18.50	18.45	+0.05	1	2952
11:15:11	18.45	18.50	18.45	+0.05	1	2951
11:14:21	18.45	18.50	18.50	+0.10	10	2950
11:13:35	18.45	18.50	18.50	+0.10	1	2940
11:13:33	18.45	18.50	18.50	+0.10	1	2939
11:13:31	18.45	18.50	18.50	+0.10	1	2938
11:13:15	18.45	18.50	18.50	+0.10	5	2937
11:13:09	18.45	18.50	18.45	+0.05	1	2932
11:12:35	18.45	18.50	18.45	+0.05	1	2931
11:12:15	18.45	18.50	18.45	+0.05	2	2930
11:10:33	18.40	18.45	18.45	+0.05	1	2928
11:10:10	18.45	18.50	18.45	+0.05	1	2927
11:10:07	18.40	18.45	18.45	+0.05	6	2926
11:10:07	18.40	18.45	18.45	+0.05	50	2920
11:09:32	18.40	18.45	18.40	0	1	2870
11:09:06	18.40	18.45	18.40	0	4	2869
11:08:59	18.40	18.45	18.40	0	2	2865
11:07:51	18.40	18.45	18.40	0	1	2863
11:06:33	18.40	18.45	18.45	+0.05	2	2862
11:06:00	18.40	18.45	18.40	0	10	2860
11:03:44	18.45	18.50	18.45	+0.05	3	2850
11:03:44	18.40	18.45	18.45	+0.05	3	2847
11:03:41	18.40	18.45	18.45	+0.05	1	2844
11:03:39	18.40	18.45	18.45	+0.05	3	2843
11:03:35	18.40	18.45	18.45	+0.05	5	2840
11:03:17	18.40	18.50	18.50	+0.10	16	2835
11:03:14	18.45	18.50	18.45	+0.05	1	2819
11:03:14	18.45	18.50	18.45	+0.05	1	2818
11:03:01	18.45	18.50	18.45	+0.05	4	2817
11:02:48	18.40	18.50	18.50	+0.10	1	2813
11:02:28	18.40	18.45	18.45	+0.05	21	2812
11:02:24	18.35	18.45	18.35	-0.05	1	2791
11:02:23	18.35	18.40	18.40	0	89	2790
11:02:23	18.35	18.40	18.40	0	5	2701
11:02:23	18.35	18.40	18.40	0	85	2696
11:02:23	18.35	18.40	18.40	0	26	2611
11:02:20	18.35	18.40	18.40	0	7	2585
11:02:20	18.30	18.35	18.35	-0.05	57	2578
11:02:19	18.30	18.35	18.35	-0.05	119	2521
11:02:19	18.30	18.35	18.35	-0.05	9	2402
11:02:19	18.30	18.35	18.35	-0.05	1	2393
11:01:15	18.25	18.30	18.30	-0.10	33	2392
10:57:52	18.25	18.30	18.30	-0.10	2	2359
10:57:23	18.25	18.30	18.30	-0.10	1	2357
10:57:13	18.25	18.30	18.30	-0.10	2	2356
10:57:07	18.25	18.30	18.30	-0.10	5	2354
10:55:26	18.25	18.30	18.30	-0.10	1	2349
10:49:52	18.25	18.30	18.30	-0.10	1	2348
10:48:24	18.25	18.30	18.30	-0.10	1	2347
10:45:28	18.25	18.30	18.30	-0.10	2	2346
10:42:01	18.25	18.30	18.30	-0.10	2	2344
10:41:51	18.25	18.30	18.30	-0.10	1	2342
10:40:53	18.20	18.25	18.25	-0.15	6	2341
10:40:15	18.25	18.30	18.25	-0.15	2	2335
10:39:40	18.20	18.30	18.20	-0.20	3	2333
10:39:39	18.20	18.30	18.20	-0.20	1	2330
10:39:38	18.25	18.30	18.25	-0.15	7	2329
10:39:25	18.20	18.25	18.25	-0.15	20	2322
10:38:38	18.20	18.25	18.25	-0.15	1	2302
10:37:46	18.20	18.25	18.25	-0.15	3	2301
10:36:50	18.20	18.25	18.25	-0.15	1	2298
10:35:26	18.20	18.25	18.25	-0.15	2	2297
10:35:24	18.20	18.25	18.25	-0.15	3	2295
10:35:22	18.25	18.30	18.25	-0.15	1	2292
10:35:22	18.25	18.30	18.25	-0.15	61	2291
10:35:22	18.25	18.30	18.25	-0.15	7	2230
10:35:22	18.25	18.30	18.25	-0.15	88	2223
10:35:22	18.25	18.30	18.25	-0.15	16	2135
10:35:10	18.25	18.30	18.25	-0.15	3	2119
10:35:05	18.25	18.30	18.25	-0.15	1	2116
10:35:05	18.25	18.30	18.25	-0.15	1	2115
10:34:09	18.25	18.30	18.25	-0.15	2	2114
10:30:52	18.25	18.30	18.25	-0.15	1	2112
10:30:08	18.25	18.35	18.25	-0.15	1	2111
10:30:07	18.25	18.35	18.25	-0.15	11	2110
10:30:05	18.25	18.35	18.25	-0.15	11	2099
10:30:05	18.30	18.35	18.30	-0.10	1	2088
10:28:24	18.25	18.30	18.30	-0.10	10	2087
10:27:51	18.25	18.35	18.35	-0.05	20	2077
10:27:24	18.25	18.30	18.30	-0.10	1	2057
10:27:21	18.25	18.30	18.30	-0.10	1	2056
10:27:20	18.30	18.35	18.30	-0.10	48	2055
10:27:20	18.30	18.35	18.30	-0.10	5	2007
10:24:38	18.30	18.35	18.35	-0.05	2	2002
10:24:16	18.30	18.35	18.35	-0.05	3	2000
10:23:52	18.30	18.35	18.35	-0.05	3	1997
10:22:57	18.30	18.35	18.35	-0.05	10	1994
10:22:51	18.30	18.35	18.30	-0.10	1	1984
10:21:29	18.30	18.35	18.35	-0.05	1	1983
10:21:29	18.30	18.35	18.35	-0.05	1	1982
10:21:25	18.30	18.35	18.30	-0.10	10	1981
10:21:05	18.30	18.35	18.30	-0.10	1	1971
10:20:43	18.30	18.35	18.35	-0.05	5	1970
10:16:03	18.30	18.35	18.35	-0.05	1	1965
10:15:08	18.30	18.35	18.35	-0.05	5	1964
10:14:46	18.30	18.35	18.30	-0.10	1	1959
10:12:36	18.30	18.35	18.30	-0.10	2	1958
10:10:15	18.30	18.35	18.35	-0.05	1	1956
10:10:10	18.30	18.35	18.35	-0.05	1	1955
10:08:38	18.30	18.35	18.30	-0.10	1	1954
10:08:22	18.25	18.30	18.30	-0.10	12	1953
10:07:11	18.25	18.30	18.30	-0.10	1	1941
10:06:28	18.25	18.30	18.30	-0.10	2	1940
10:06:09	18.25	18.30	18.30	-0.10	2	1938
10:05:58	18.25	18.30	18.30	-0.10	2	1936
10:05:31	18.25	18.30	18.30	-0.10	11	1934
10:04:12	18.25	18.35	18.25	-0.15	2	1923
10:04:11	18.25	18.35	18.25	-0.15	10	1921
10:04:10	18.30	18.35	18.30	-0.10	4	1911
10:03:49	18.25	18.35	18.35	-0.05	1	1907
10:03:34	18.25	18.30	18.30	-0.10	1	1906
10:03:14	18.25	18.30	18.30	-0.10	5	1905
10:02:35	18.25	18.30	18.30	-0.10	1	1900
10:02:30	18.25	18.30	18.30	-0.10	1	1899
10:01:18	18.25	18.30	18.30	-0.10	2	1898
10:01:02	18.30	18.35	18.30	-0.10	1	1896
10:00:44	18.30	18.35	18.30	-0.10	1	1895
10:00:39	18.30	18.35	18.30	-0.10	2	1894
10:00:39	18.30	18.35	18.30	-0.10	1	1892
10:00:39	18.30	18.35	18.30	-0.10	50	1891
09:59:13	18.30	18.35	18.35	-0.05	2	1841
09:58:45	18.30	18.35	18.35	-0.05	1	1839
09:58:26	18.30	18.35	18.35	-0.05	2	1838
09:57:37	18.30	18.35	18.35	-0.05	3	1836
09:57:28	18.30	18.35	18.35	-0.05	1	1833
09:56:28	18.30	18.35	18.35	-0.05	1	1832
09:55:56	18.35	18.40	18.35	-0.05	2	1831
09:55:24	18.30	18.35	18.35	-0.05	2	1829
09:55:19	18.35	18.40	18.35	-0.05	53	1827
09:54:27	18.35	18.40	18.35	-0.05	2	1774
09:50:40	18.35	18.40	18.35	-0.05	1	1772
09:50:18	18.35	18.40	18.40	0	1	1771
09:50:16	18.35	18.40	18.40	0	2	1770
09:49:39	18.35	18.40	18.40	0	1	1768
09:48:48	18.35	18.40	18.40	0	20	1767
09:48:04	18.35	18.40	18.40	0	20	1747
09:47:29	18.35	18.40	18.40	0	5	1727
09:47:26	18.35	18.40	18.40	0	1	1722
09:46:50	18.35	18.40	18.40	0	2	1721
09:46:48	18.35	18.40	18.40	0	1	1719
09:46:31	18.35	18.40	18.40	0	2	1718
09:46:03	18.35	18.40	18.40	0	1	1716
09:45:47	18.35	18.40	18.40	0	2	1715
09:45:44	18.35	18.40	18.40	0	1	1713
09:45:40	18.35	18.40	18.40	0	20	1712
09:45:23	18.35	18.40	18.40	0	2	1692
09:45:20	18.35	18.40	18.40	0	2	1690
09:45:07	18.35	18.40	18.40	0	1	1688
09:45:05	18.35	18.40	18.40	0	2	1687
09:45:02	18.35	18.40	18.40	0	2	1685
09:44:59	18.35	18.40	18.40	0	1	1683
09:44:53	18.35	18.40	18.40	0	1	1682
09:44:51	18.35	18.40	18.40	0	20	1681
09:44:45	18.30	18.35	18.35	-0.05	19	1661
09:44:45	18.30	18.35	18.35	-0.05	15	1642
09:44:45	18.30	18.35	18.35	-0.05	8	1627
09:44:45	18.30	18.35	18.35	-0.05	31	1619
09:44:45	18.30	18.35	18.35	-0.05	76	1588
09:44:45	18.30	18.35	18.35	-0.05	15	1512
09:44:40	18.30	18.35	18.35	-0.05	19	1497
09:44:38	18.35	18.40	18.35	-0.05	17	1478
09:44:03	18.30	18.35	18.35	-0.05	2	1461
09:43:41	18.30	18.35	18.35	-0.05	16	1459
09:43:41	18.25	18.35	18.35	-0.05	9	1443
09:43:41	18.25	18.30	18.30	-0.10	188	1434
09:43:36	18.30	18.35	18.30	-0.10	12	1246
09:43:19	18.30	18.35	18.30	-0.10	5	1234
09:43:02	18.30	18.35	18.30	-0.10	2	1229
09:42:56	18.30	18.35	18.30	-0.10	1	1227
09:42:54	18.30	18.35	18.30	-0.10	2	1226
09:42:10	18.30	18.35	18.30	-0.10	2	1224
09:41:49	18.25	18.30	18.30	-0.10	26	1222
09:40:58	18.25	18.30	18.25	-0.15	10	1196
09:40:42	18.25	18.30	18.25	-0.15	20	1186
09:40:08	18.25	18.30	18.30	-0.10	5	1166
09:38:18	18.25	18.30	18.30	-0.10	5	1161
09:36:49	18.25	18.30	18.25	-0.15	2	1156
09:36:49	18.25	18.30	18.25	-0.15	7	1154
09:36:49	18.25	18.30	18.25	-0.15	70	1147
09:36:36	18.25	18.30	18.30	-0.10	1	1077
09:36:20	18.25	18.30	18.30	-0.10	3	1076
09:36:17	18.25	18.30	18.30	-0.10	1	1073
09:36:07	18.25	18.30	18.30	-0.10	10	1072
09:35:36	18.25	18.30	18.30	-0.10	2	1062
09:34:28	18.25	18.30	18.30	-0.10	6	1060
09:34:23	18.25	18.30	18.30	-0.10	5	1054
09:32:53	18.25	18.30	18.30	-0.10	6	1049
09:31:53	18.25	18.30	18.30	-0.10	1	1043
09:31:22	18.25	18.30	18.30	-0.10	1	1042
09:30:27	18.25	18.30	18.30	-0.10	2	1041
09:30:01	18.25	18.30	18.25	-0.15	5	1039
09:29:30	18.25	18.30	18.25	-0.15	1	1034
09:29:24	18.25	18.30	18.25	-0.15	5	1033
09:29:13	18.25	18.30	18.25	-0.15	1	1028
09:28:47	18.25	18.30	18.25	-0.15	2	1027
09:27:20	18.25	18.30	18.30	-0.10	3	1025
09:26:58	18.30	18.35	18.30	-0.10	35	1022
09:26:33	18.30	18.35	18.35	-0.05	1	987
09:25:18	18.30	18.35	18.30	-0.10	1	986
09:24:22	18.30	18.35	18.35	-0.05	5	985
09:23:49	18.30	18.35	18.35	-0.05	1	980
09:23:38	18.30	18.35	18.35	-0.05	5	979
09:23:21	18.35	18.40	18.35	-0.05	32	974
09:23:21	18.35	18.40	18.35	-0.05	1	942
09:23:16	18.30	18.35	18.35	-0.05	19	941
09:23:07	18.30	18.35	18.35	-0.05	2	922
09:22:26	18.30	18.35	18.30	-0.10	3	920
09:21:58	18.30	18.35	18.30	-0.10	1	917
09:21:50	18.30	18.35	18.35	-0.05	1	916
09:21:33	18.30	18.35	18.35	-0.05	1	915
09:21:31	18.30	18.35	18.35	-0.05	1	914
09:21:31	18.30	18.35	18.35	-0.05	3	913
09:20:58	18.35	18.40	18.35	-0.05	4	910
09:20:21	18.30	18.35	18.35	-0.05	10	906
09:19:39	18.30	18.35	18.35	-0.05	1	896
09:19:34	18.30	18.35	18.35	-0.05	1	895
09:19:27	18.30	18.35	18.35	-0.05	1	894
09:19:02	18.30	18.35	18.35	-0.05	1	893
09:18:34	18.30	18.35	18.35	-0.05	2	892
09:18:24	18.25	18.30	18.30	-0.10	1	890
09:18:21	18.25	18.30	18.30	-0.10	5	889
09:18:02	18.25	18.30	18.30	-0.10	1	884
09:14:51	18.25	18.35	18.25	-0.15	1	883
09:14:46	18.25	18.35	18.25	-0.15	17	882
09:14:08	18.25	18.30	18.30	-0.10	1	865
09:14:03	18.25	18.30	18.30	-0.10	20	864
09:13:33	18.20	18.25	18.35	-0.05	2	844
09:13:33	18.20	18.25	18.30	-0.10	4	842
09:13:33	18.20	18.25	18.25	-0.15	4	838
09:12:14	18.25	18.30	18.25	-0.15	43	834
09:12:13	18.25	18.30	18.25	-0.15	1	791
09:12:13	18.25	18.35	18.25	-0.15	1	790
09:11:53	18.25	18.35	18.35	-0.05	27	789
09:11:42	18.25	18.30	18.30	-0.10	2	762
09:11:33	18.30	18.35	18.30	-0.10	4	760
09:11:33	18.30	18.35	18.30	-0.10	1	756
09:11:32	18.30	18.35	18.30	-0.10	2	755
09:11:19	18.30	18.35	18.30	-0.10	1	753
09:11:17	18.30	18.35	18.30	-0.10	1	752
09:11:17	18.30	18.35	18.30	-0.10	1	751
09:11:16	18.30	18.35	18.30	-0.10	1	750
09:11:15	18.30	18.35	18.30	-0.10	1	749
09:11:13	18.30	18.35	18.30	-0.10	1	748
09:11:12	18.25	18.30	18.30	-0.10	1	747
09:11:09	18.25	18.30	18.30	-0.10	1	746
09:11:08	18.25	18.30	18.30	-0.10	1	745
09:11:08	18.25	18.30	18.30	-0.10	1	744
09:11:07	18.25	18.30	18.30	-0.10	1	743
09:11:07	18.25	18.30	18.30	-0.10	1	742
09:11:03	18.25	18.30	18.30	-0.10	1	741
09:11:01	18.25	18.30	18.30	-0.10	10	740
09:10:58	18.25	18.30	18.30	-0.10	12	730
09:10:55	18.25	18.30	18.30	-0.10	1	718
09:10:55	18.25	18.30	18.30	-0.10	1	717
09:10:47	18.25	18.30	18.30	-0.10	1	716
09:10:34	18.25	18.35	18.35	-0.05	9	715
09:10:34	18.25	18.30	18.30	-0.10	1	706
09:10:34	18.20	18.25	18.25	-0.15	35	705
09:10:34	18.20	18.25	18.25	-0.15	133	670
09:10:34	18.20	18.25	18.25	-0.15	50	537
09:10:22	18.20	18.25	18.20	-0.20	1	487
09:10:03	18.15	18.20	18.20	-0.20	1	486
09:09:54	18.20	18.25	18.20	-0.20	1	485
09:09:34	18.20	18.25	18.20	-0.20	2	484
09:09:31	18.15	18.25	18.15	-0.25	1	482
09:09:25	18.15	18.20	18.20	-0.20	10	481
09:09:23	18.15	18.20	18.15	-0.25	1	471
09:08:38	18.15	18.20	18.15	-0.25	4	470
09:08:36	18.15	18.20	18.15	-0.25	3	466
09:08:35	18.20	18.25	18.20	-0.20	32	463
09:08:35	18.20	18.25	18.20	-0.20	1	431
09:08:09	18.20	18.25	18.25	-0.15	1	430
09:07:48	18.20	18.25	18.25	-0.15	5	429
09:07:44	18.20	18.25	18.20	-0.20	2	424
09:07:16	18.20	18.25	18.20	-0.20	20	422
09:07:11	18.20	18.25	18.25	-0.15	2	402
09:06:53	18.20	18.25	18.25	-0.15	15	400
09:06:41	18.20	18.25	18.25	-0.15	3	385
09:05:35	18.20	18.25	18.20	-0.20	5	382
09:04:54	18.20	18.25	18.20	-0.20	1	377
09:04:54	18.20	18.25	18.20	-0.20	2	376
09:04:42	18.20	18.25	18.20	-0.20	2	374
09:04:31	18.20	18.25	18.25	-0.15	1	372
09:04:20	18.15	18.30	18.15	-0.25	6	371
09:04:20	18.20	18.30	18.20	-0.20	30	365
09:04:18	18.20	18.30	18.20	-0.20	3	335
09:04:11	18.20	18.30	18.20	-0.20	6	332
09:04:05	18.25	18.30	18.25	-0.15	1	326
09:03:48	18.25	18.30	18.25	-0.15	5	325
09:03:41	18.25	18.30	18.25	-0.15	2	320
09:03:37	18.20	18.25	18.25	-0.15	2	318
09:03:36	18.25	18.30	18.25	-0.15	16	316
09:03:36	18.25	18.30	18.25	-0.15	19	300
09:03:33	18.25	18.30	18.25	-0.15	2	281
09:03:33	18.25	18.30	18.30	-0.10	1	279
09:03:28	18.25	18.30	18.30	-0.10	10	278
09:03:27	18.25	18.30	18.30	-0.10	2	268
09:03:22	18.25	18.30	18.25	-0.15	4	266
09:03:09	18.25	18.30	18.30	-0.10	1	262
09:02:33	18.25	18.30	18.25	-0.15	20	261
09:02:28	18.25	18.30	18.30	-0.10	1	241
09:02:26	18.25	18.30	18.30	-0.10	1	240
09:02:19	18.25	18.30	18.30	-0.10	2	239
09:02:16	18.25	18.30	18.30	-0.10	1	237
09:02:14	18.25	18.30	18.30	-0.10	1	236
09:02:13	18.25	18.30	18.30	-0.10	1	235
09:02:07	18.25	18.30	18.30	-0.10	1	234
09:01:51	18.20	18.25	18.25	-0.15	19	233
09:01:51	18.20	18.25	18.25	-0.15	6	214
09:01:51	18.20	18.25	18.25	-0.15	29	208
09:01:12	18.20	18.25	18.20	-0.20	2	179
09:01:06	18.15	18.25	18.25	-0.15	1	177
09:01:04	18.20	18.25	18.20	-0.20	29	176
09:01:04	18.20	18.25	18.20	-0.20	1	147
09:01:04	18.20	18.25	18.20	-0.20	4	146
09:00:58	18.20	18.25	18.20	-0.20	10	142
09:00:54	18.20	18.25	18.20	-0.20	4	132
09:00:54	18.20	18.25	18.20	-0.20	9	128
09:00:39	18.25	18.30	18.25	-0.15	1	119
09:00:28	18.25	18.30	18.25	-0.15	2	118
09:00:08	18.25	18.30	18.25	-0.15	2	116
09:00:05	18.20	18.25	18.25	-0.15	12	114
09:00:05	18.20	18.25	18.20	-0.20	3	102
09:00:05	--	--	18.20	-0.20	99	99

　

其他人也逛...

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

PChome 購物儲值10,000元

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

Apple iPhone 16 Pro (512G)

DJI OSMO POCKET 3 全能套裝

羅技 MX Master 3s 無線滑鼠-石墨灰

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

Apple iPhone 16 Plus (256G)

揪愛儲值-儲值5,000元送50加碼金

Apple iPhone 16 Pro (256G)

麥當勞大麥克即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

羅技 M720 Triathlon 多工無線滑鼠

緯穎前3季每股賺88.38元持續導...

【美股盤後】多收漲☆

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【能源盤後】上漲☆
‧日月光投控ADR13日上漲0.12美元...
‧台積電ADR13日下跌5.11美元跌幅...

加密貨幣

比特幣BTC	89539.42	833.86	0.94%
以太幣ETH	3180.93	-194.22	-5.75%
瑞波幣XRP	0.687498	0.07	10.80%
比特幣現金BCH	435.69	-37.64	-7.95%
萊特幣LTC	75.19	-4.93	-6.15%
卡達幣ADA	0.575479	-0.04	-6.24%
波場幣TRX	0.176572	0.01	5.20%
恆星幣XLM	0.123647	0.01	8.03%

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。