最新[公告] 三圓:公告本公司董事變動達三分之一熱門中國證監會：堅決打擊操縱擾亂市場行為

更新報價

台　船 (2208) 航運業上市

18.35 ▲+0.20 +1.10% 0.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,176	18.30	102	18.35	79	18.15	18.40	17.90	18.15

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	18.30	18.35	18.35	+0.20	11	4176
13:30:00	18.30	18.35	18.35	+0.20	205	4165
13:24:54	18.25	18.30	18.30	+0.15	3	3960
13:24:35	18.25	18.30	18.30	+0.15	1	3957
13:24:30	18.25	18.30	18.30	+0.15	3	3956
13:24:15	18.30	18.35	18.30	+0.15	3	3953
13:24:15	18.30	18.35	18.30	+0.15	5	3950
13:24:14	18.25	18.30	18.30	+0.15	10	3945
13:24:05	18.30	18.35	18.30	+0.15	1	3935
13:24:01	18.25	18.35	18.35	+0.20	1	3934
13:24:01	18.30	18.35	18.30	+0.15	25	3933
13:23:46	18.30	18.35	18.30	+0.15	3	3908
13:23:40	18.30	18.35	18.35	+0.20	1	3905
13:23:39	18.30	18.35	18.30	+0.15	2	3904
13:23:37	18.30	18.35	18.35	+0.20	3	3902
13:23:22	18.30	18.35	18.35	+0.20	2	3899
13:23:15	18.30	18.35	18.35	+0.20	2	3897
13:23:04	18.30	18.35	18.30	+0.15	4	3895
13:23:04	18.30	18.35	18.35	+0.20	4	3891
13:22:54	18.30	18.35	18.30	+0.15	3	3887
13:22:51	18.30	18.35	18.35	+0.20	1	3884
13:22:51	18.30	18.35	18.35	+0.20	2	3883
13:22:49	18.30	18.35	18.35	+0.20	5	3881
13:22:35	18.30	18.35	18.35	+0.20	1	3876
13:22:34	18.35	18.40	18.35	+0.20	5	3875
13:22:34	18.30	18.35	18.35	+0.20	1	3870
13:22:31	18.35	18.40	18.35	+0.20	3	3869
13:22:26	18.35	18.40	18.35	+0.20	1	3866
13:22:26	18.30	18.35	18.35	+0.20	2	3865
13:22:25	18.35	18.40	18.35	+0.20	1	3863
13:22:25	18.35	18.40	18.35	+0.20	6	3862
13:22:25	18.30	18.35	18.35	+0.20	6	3856
13:22:23	18.30	18.35	18.35	+0.20	4	3850
13:22:11	18.35	18.40	18.35	+0.20	1	3846
13:22:07	18.25	18.40	18.40	+0.25	1	3845
13:22:03	18.35	18.40	18.35	+0.20	5	3844
13:22:03	18.25	18.40	18.25	+0.10	2	3839
13:22:02	18.25	18.40	18.40	+0.25	1	3837
13:21:54	18.30	18.40	18.40	+0.25	4	3836
13:21:50	18.20	18.25	18.25	+0.10	2	3832
13:21:50	18.20	18.35	18.35	+0.20	44	3830
13:21:50	18.20	18.30	18.30	+0.15	130	3786
13:21:50	18.20	18.25	18.25	+0.10	2	3656
13:21:47	18.20	18.25	18.25	+0.10	6	3654
13:21:47	18.25	18.30	18.25	+0.10	18	3648
13:21:15	18.20	18.25	18.25	+0.10	3	3630
13:21:03	18.20	18.25	18.20	+0.05	1	3627
13:21:02	18.20	18.25	18.20	+0.05	3	3626
13:20:51	18.20	18.25	18.20	+0.05	1	3623
13:20:51	18.20	18.25	18.20	+0.05	2	3622
13:20:41	18.20	18.25	18.20	+0.05	3	3620
13:20:40	18.20	18.25	18.20	+0.05	1	3617
13:20:40	18.20	18.25	18.25	+0.10	1	3616
13:20:38	18.20	18.25	18.25	+0.10	6	3615
13:20:32	18.20	18.25	18.20	+0.05	3	3609
13:20:31	18.20	18.25	18.25	+0.10	60	3606
13:20:30	18.20	18.25	18.25	+0.10	2	3546
13:20:03	18.20	18.25	18.20	+0.05	2	3544
13:19:42	18.20	18.25	18.20	+0.05	5	3542
13:19:37	18.20	18.25	18.25	+0.10	1	3537
13:19:28	18.20	18.25	18.20	+0.05	1	3536
13:19:22	18.20	18.25	18.20	+0.05	1	3535
13:19:21	18.20	18.25	18.25	+0.10	2	3534
13:19:17	18.20	18.25	18.25	+0.10	2	3532
13:19:13	18.20	18.25	18.25	+0.10	2	3530
13:18:49	18.20	18.25	18.20	+0.05	1	3528
13:18:22	18.20	18.25	18.20	+0.05	2	3527
13:18:21	18.20	18.25	18.20	+0.05	1	3525
13:18:19	18.20	18.25	18.20	+0.05	5	3524
13:18:13	18.20	18.25	18.20	+0.05	5	3519
13:18:12	18.20	18.25	18.20	+0.05	20	3514
13:18:02	18.20	18.25	18.20	+0.05	1	3494
13:17:52	18.20	18.25	18.20	+0.05	3	3493
13:17:51	18.20	18.25	18.25	+0.10	10	3490
13:17:47	18.20	18.25	18.20	+0.05	2	3480
13:17:41	18.20	18.25	18.20	+0.05	1	3478
13:17:24	18.20	18.25	18.25	+0.10	1	3477
13:17:17	18.20	18.25	18.25	+0.10	1	3476
13:16:27	18.20	18.25	18.20	+0.05	1	3475
13:16:25	18.20	18.25	18.20	+0.05	2	3474
13:16:24	18.20	18.25	18.20	+0.05	2	3472
13:16:23	18.20	18.25	18.20	+0.05	7	3470
13:16:23	18.20	18.25	18.20	+0.05	1	3463
13:16:22	18.20	18.25	18.25	+0.10	2	3462
13:16:03	18.20	18.25	18.20	+0.05	1	3460
13:15:40	18.20	18.25	18.20	+0.05	1	3459
13:15:36	18.20	18.25	18.20	+0.05	3	3458
13:15:27	18.20	18.25	18.20	+0.05	1	3455
13:15:27	18.20	18.25	18.25	+0.10	5	3454
13:15:25	18.20	18.25	18.20	+0.05	2	3449
13:15:18	18.20	18.25	18.20	+0.05	1	3447
13:15:17	18.20	18.25	18.25	+0.10	1	3446
13:15:08	18.20	18.25	18.20	+0.05	2	3445
13:14:52	18.20	18.25	18.25	+0.10	1	3443
13:14:28	18.20	18.25	18.20	+0.05	1	3442
13:14:27	18.20	18.25	18.25	+0.10	4	3441
13:14:10	18.20	18.25	18.20	+0.05	2	3437
13:13:49	18.20	18.25	18.20	+0.05	1	3435
13:13:44	18.20	18.25	18.20	+0.05	4	3434
13:13:38	18.20	18.25	18.20	+0.05	1	3430
13:13:36	18.20	18.25	18.20	+0.05	2	3429
13:12:39	18.20	18.25	18.20	+0.05	2	3427
13:12:07	18.20	18.25	18.25	+0.10	5	3425
13:12:04	18.20	18.25	18.20	+0.05	1	3420
13:12:01	18.20	18.25	18.20	+0.05	5	3419
13:11:57	18.20	18.25	18.20	+0.05	1	3414
13:11:56	18.15	18.20	18.20	+0.05	4	3413
13:11:49	18.15	18.20	18.15	0	1	3409
13:11:48	18.15	18.20	18.20	+0.05	5	3408
13:11:30	18.15	18.20	18.20	+0.05	1	3403
13:11:12	18.15	18.20	18.15	0	1	3402
13:11:12	18.15	18.20	18.20	+0.05	1	3401
13:10:54	18.15	18.20	18.20	+0.05	1	3400
13:10:01	18.15	18.20	18.20	+0.05	1	3399
13:09:39	18.15	18.20	18.15	0	1	3398
13:09:38	18.15	18.20	18.20	+0.05	5	3397
13:09:24	18.15	18.20	18.15	0	1	3392
13:09:22	18.15	18.20	18.20	+0.05	2	3391
13:09:04	18.15	18.20	18.20	+0.05	1	3389
13:08:53	18.15	18.20	18.20	+0.05	1	3388
13:08:27	18.15	18.20	18.15	0	2	3387
13:08:26	18.15	18.20	18.20	+0.05	5	3385
13:08:23	18.15	18.20	18.20	+0.05	1	3380
13:08:03	18.15	18.20	18.20	+0.05	1	3379
13:07:13	18.15	18.25	18.15	0	2	3378
13:07:11	18.15	18.20	18.20	+0.05	12	3376
13:07:02	18.15	18.20	18.20	+0.05	1	3364
13:06:19	18.15	18.20	18.20	+0.05	1	3363
13:06:17	18.15	18.25	18.15	0	1	3362
13:06:02	18.15	18.20	18.20	+0.05	48	3361
13:05:46	18.10	18.15	18.15	0	15	3313
13:04:38	18.10	18.15	18.10	-0.05	1	3298
13:04:23	18.10	18.15	18.10	-0.05	3	3297
13:04:21	18.10	18.15	18.15	0	10	3294
13:03:20	18.10	18.15	18.10	-0.05	1	3284
13:03:19	18.10	18.15	18.15	0	5	3283
13:02:59	18.10	18.15	18.15	0	1	3278
13:02:57	18.10	18.15	18.15	0	5	3277
13:02:38	18.10	18.15	18.15	0	14	3272
13:02:02	18.10	18.15	18.10	-0.05	1	3258
13:02:01	18.10	18.15	18.10	-0.05	2	3257
13:01:44	18.10	18.15	18.10	-0.05	1	3255
13:01:23	18.10	18.15	18.15	0	9	3254
13:00:53	18.10	18.15	18.10	-0.05	1	3245
13:00:32	18.10	18.15	18.10	-0.05	2	3244
13:00:22	18.10	18.15	18.10	-0.05	2	3242
12:58:32	18.05	18.10	18.05	-0.10	1	3240
12:58:04	18.10	18.15	18.10	-0.05	1	3239
12:58:04	18.10	18.15	18.10	-0.05	1	3238
12:58:04	18.10	18.15	18.10	-0.05	3	3237
12:57:44	18.05	18.15	18.15	0	1	3234
12:56:12	18.05	18.15	18.05	-0.10	1	3233
12:56:10	18.05	18.15	18.05	-0.10	2	3232
12:56:07	18.05	18.15	18.05	-0.10	5	3230
12:55:39	18.05	18.15	18.05	-0.10	3	3225
12:55:02	18.05	18.10	18.05	-0.10	1	3222
12:55:01	18.10	18.15	18.10	-0.05	2	3221
12:54:49	18.05	18.10	18.10	-0.05	1	3219
12:54:30	18.05	18.10	18.10	-0.05	1	3218
12:54:18	18.05	18.15	18.05	-0.10	1	3217
12:54:16	18.05	18.10	18.10	-0.05	13	3216
12:52:21	18.05	18.15	18.05	-0.10	2	3203
12:52:20	18.10	18.15	18.10	-0.05	1	3201
12:52:20	18.10	18.15	18.10	-0.05	1	3200
12:52:20	18.05	18.10	18.10	-0.05	1	3199
12:52:20	18.05	18.10	18.10	-0.05	11	3198
12:52:19	18.05	18.10	18.05	-0.10	2	3187
12:52:19	18.10	18.15	18.10	-0.05	5	3185
12:50:39	18.05	18.15	18.05	-0.10	1	3180
12:50:09	18.05	18.15	18.05	-0.10	4	3179
12:50:08	18.10	18.20	18.10	-0.05	3	3175
12:50:01	18.10	18.20	18.05	-0.10	28	3172
12:50:01	18.10	18.20	18.10	-0.05	2	3144
12:49:56	18.10	18.20	18.10	-0.05	1	3142
12:49:56	18.05	18.10	18.10	-0.05	1	3141
12:49:56	18.05	18.10	18.10	-0.05	16	3140
12:48:55	18.05	18.10	18.05	-0.10	1	3124
12:48:53	18.10	18.20	18.10	-0.05	4	3123
12:48:22	18.05	18.10	18.05	-0.10	2	3119
12:48:22	18.10	18.20	18.10	-0.05	1	3117
12:48:22	18.10	18.20	18.10	-0.05	3	3116
12:48:22	18.05	18.10	18.10	-0.05	20	3113
12:47:27	18.05	18.10	18.05	-0.10	3	3093
12:47:03	18.10	18.20	18.10	-0.05	7	3090
12:47:03	18.05	18.15	18.15	0	19	3083
12:46:06	18.05	18.15	18.05	-0.10	1	3064
12:45:57	18.05	18.10	18.10	-0.05	3	3063
12:45:54	18.05	18.10	18.05	-0.10	1	3060
12:45:16	18.05	18.10	18.05	-0.10	2	3059
12:45:14	18.05	18.10	18.05	-0.10	10	3057
12:45:14	18.05	18.10	18.05	-0.10	1	3047
12:45:13	18.10	18.15	18.10	-0.05	2	3046
12:44:54	18.05	18.10	18.10	-0.05	1	3044
12:43:48	18.05	18.10	18.10	-0.05	1	3043
12:42:34	18.05	18.10	18.05	-0.10	2	3042
12:42:32	18.05	18.10	18.10	-0.05	5	3040
12:41:53	18.10	18.15	18.10	-0.05	1	3035
12:40:34	18.05	18.10	18.10	-0.05	1	3034
12:40:34	18.05	18.10	18.10	-0.05	1	3033
12:40:13	18.05	18.10	18.05	-0.10	1	3032
12:40:12	18.05	18.10	18.10	-0.05	1	3031
12:39:23	18.05	18.10	18.10	-0.05	1	3030
12:38:59	18.05	18.10	18.05	-0.10	2	3029
12:38:55	18.05	18.10	18.05	-0.10	1	3027
12:38:55	18.05	18.10	18.10	-0.05	3	3026
12:38:44	18.05	18.10	18.10	-0.05	1	3023
12:38:33	18.05	18.10	18.05	-0.10	1	3022
12:38:32	18.05	18.10	18.10	-0.05	1	3021
12:38:31	18.05	18.10	18.10	-0.05	2	3020
12:37:47	18.05	18.15	18.05	-0.10	3	3018
12:37:45	18.05	18.10	18.15	0	14	3015
12:37:45	18.05	18.10	18.10	-0.05	6	3001
12:37:41	18.05	18.10	18.10	-0.05	2	2995
12:37:29	18.05	18.10	18.10	-0.05	1	2993
12:37:07	18.05	18.10	18.05	-0.10	1	2992
12:37:04	18.05	18.10	18.05	-0.10	1	2991
12:36:15	18.10	18.15	18.10	-0.05	3	2990
12:36:11	18.05	18.15	18.05	-0.10	2	2987
12:36:11	18.05	18.10	18.10	-0.05	2	2985
12:36:10	18.05	18.10	18.05	-0.10	4	2983
12:35:45	18.05	18.10	18.10	-0.05	1	2979
12:35:06	18.05	18.10	18.10	-0.05	10	2978
12:34:43	18.05	18.10	18.05	-0.10	1	2968
12:34:42	18.05	18.10	18.10	-0.05	2	2967
12:33:51	18.05	18.10	18.10	-0.05	3	2965
12:33:07	18.05	18.10	18.05	-0.10	2	2962
12:33:06	18.05	18.10	18.10	-0.05	5	2960
12:31:52	18.05	18.10	18.05	-0.10	2	2955
12:29:53	18.05	18.10	18.10	-0.05	1	2953
12:29:12	18.05	18.10	18.05	-0.10	3	2952
12:29:11	18.05	18.10	18.10	-0.05	9	2949
12:29:11	18.10	18.15	18.10	-0.05	1	2940
12:29:11	18.05	18.10	18.10	-0.05	1	2939
12:29:08	18.05	18.10	18.05	-0.10	1	2938
12:29:08	18.05	18.10	18.10	-0.05	2	2937
12:28:52	18.05	18.10	18.10	-0.05	1	2935
12:28:32	18.05	18.10	18.10	-0.05	1	2934
12:27:35	18.05	18.15	18.05	-0.10	1	2933
12:27:33	18.05	18.10	18.10	-0.05	2	2932
12:27:33	18.05	18.10	18.10	-0.05	1	2930
12:27:33	18.05	18.10	18.10	-0.05	15	2929
12:25:36	18.05	18.10	18.05	-0.10	4	2914
12:25:30	18.05	18.10	18.10	-0.05	1	2910
12:25:22	18.10	18.20	18.10	-0.05	2	2909
12:25:07	18.10	18.20	18.10	-0.05	2	2907
12:25:00	18.05	18.15	18.15	0	38	2905
12:24:31	18.05	18.15	18.05	-0.10	1	2867
12:24:28	18.05	18.10	18.10	-0.05	3	2866
12:22:22	18.05	18.10	18.05	-0.10	1	2863
12:22:20	18.05	18.10	18.05	-0.10	3	2862
12:22:20	18.05	18.10	18.05	-0.10	1	2859
12:22:18	18.05	18.10	18.05	-0.10	3	2858
12:20:16	18.05	18.10	18.05	-0.10	3	2855
12:19:41	18.05	18.10	18.05	-0.10	1	2852
12:19:39	18.05	18.10	18.10	-0.05	1	2851
12:17:13	18.05	18.15	18.05	-0.10	1	2850
12:16:27	18.05	18.10	18.05	-0.10	1	2849
12:16:26	18.10	18.15	18.10	-0.05	3	2848
12:16:26	18.05	18.10	18.10	-0.05	1	2845
12:15:10	18.05	18.10	18.05	-0.10	2	2844
12:15:04	18.05	18.10	18.05	-0.10	1	2842
12:15:03	18.05	18.10	18.10	-0.05	1	2841
12:13:24	18.05	18.10	18.05	-0.10	1	2840
12:13:22	18.10	18.15	18.10	-0.05	1	2839
12:13:22	18.05	18.10	18.10	-0.05	4	2838
12:12:59	18.05	18.10	18.10	-0.05	5	2834
12:12:27	18.05	18.10	18.05	-0.10	1	2829
12:12:25	18.05	18.10	18.10	-0.05	3	2828
12:09:38	18.05	18.10	18.05	-0.10	1	2825
12:09:38	18.05	18.10	18.05	-0.10	4	2824
12:09:15	18.05	18.10	18.10	-0.05	1	2820
12:08:56	18.05	18.10	18.10	-0.05	3	2819
12:07:40	18.05	18.10	18.10	-0.05	2	2816
12:06:41	18.05	18.10	18.10	-0.05	2	2814
12:06:17	18.05	18.10	18.05	-0.10	1	2812
12:06:12	18.05	18.10	18.10	-0.05	1	2811
12:06:06	18.05	18.10	18.10	-0.05	1	2810
12:04:52	18.05	18.10	18.05	-0.10	1	2809
12:04:51	18.10	18.15	18.10	-0.05	2	2808
12:04:51	18.10	18.15	18.10	-0.05	3	2806
12:04:37	18.10	18.15	18.10	-0.05	3	2803
12:04:36	18.10	18.15	18.10	-0.05	10	2800
12:04:06	18.10	18.15	18.10	-0.05	1	2790
12:03:57	18.10	18.15	18.15	0	3	2789
12:03:44	18.10	18.15	18.15	0	1	2786
12:02:36	18.10	18.15	18.15	0	5	2785
12:00:27	18.10	18.15	18.10	-0.05	1	2780
12:00:23	18.10	18.15	18.10	-0.05	1	2779
12:00:20	18.10	18.15	18.10	-0.05	4	2778
11:59:26	18.10	18.15	18.10	-0.05	1	2774
11:59:25	18.10	18.15	18.10	-0.05	5	2773
11:59:10	18.10	18.15	18.10	-0.05	1	2768
11:59:09	18.10	18.15	18.10	-0.05	3	2767
11:58:54	18.10	18.15	18.10	-0.05	3	2764
11:58:54	18.10	18.15	18.10	-0.05	14	2761
11:56:53	18.10	18.15	18.10	-0.05	1	2747
11:56:52	18.10	18.15	18.15	0	7	2746
11:56:22	18.10	18.15	18.10	-0.05	1	2739
11:55:58	18.10	18.15	18.15	0	4	2738
11:55:50	18.10	18.15	18.10	-0.05	4	2734
11:55:47	18.10	18.15	18.15	0	1	2730
11:55:44	18.10	18.15	18.15	0	1	2729
11:53:58	18.10	18.15	18.10	-0.05	1	2728
11:53:51	18.10	18.15	18.10	-0.05	1	2727
11:53:50	18.10	18.15	18.10	-0.05	1	2726
11:52:55	18.10	18.15	18.10	-0.05	1	2725
11:52:04	18.10	18.15	18.10	-0.05	1	2724
11:51:40	18.10	18.15	18.10	-0.05	1	2723
11:51:38	18.10	18.15	18.10	-0.05	1	2722
11:51:37	18.10	18.15	18.10	-0.05	2	2721
11:49:39	18.10	18.15	18.10	-0.05	6	2719
11:49:08	18.15	18.20	18.15	0	6	2713
11:49:08	18.15	18.20	18.15	0	1	2707
11:49:07	18.15	18.20	18.15	0	10	2706
11:49:04	18.15	18.20	18.15	0	14	2696
11:48:58	18.15	18.20	18.15	0	2	2682
11:48:57	18.15	18.20	18.15	0	5	2680
11:48:55	18.15	18.20	18.15	0	3	2675
11:48:55	18.15	18.20	18.15	0	2	2672
11:48:54	18.15	18.20	18.15	0	5	2670
11:46:46	18.15	18.20	18.20	+0.05	1	2665
11:46:44	18.15	18.20	18.15	0	1	2664
11:45:08	18.15	18.20	18.15	0	1	2663
11:42:45	18.15	18.20	18.20	+0.05	1	2662
11:41:39	18.15	18.20	18.20	+0.05	1	2661
11:41:33	18.15	18.20	18.20	+0.05	1	2660
11:41:10	18.15	18.20	18.15	0	1	2659
11:41:09	18.15	18.20	18.20	+0.05	3	2658
11:40:58	18.15	18.20	18.15	0	1	2655
11:39:55	18.15	18.20	18.20	+0.05	1	2654
11:39:49	18.15	18.20	18.15	0	1	2653
11:39:48	18.15	18.20	18.20	+0.05	2	2652
11:37:37	18.20	18.25	18.20	+0.05	1	2650
11:37:37	18.20	18.25	18.20	+0.05	2	2649
11:37:34	18.15	18.25	18.15	0	1	2647
11:37:33	18.15	18.25	18.15	0	2	2646
11:37:32	18.15	18.20	18.20	+0.05	31	2644
11:36:59	18.15	18.20	18.15	0	3	2613
11:36:58	18.15	18.20	18.15	0	10	2610
11:36:48	18.15	18.20	18.15	0	1	2600
11:36:45	18.15	18.20	18.15	0	1	2599
11:36:42	18.15	18.20	18.15	0	1	2598
11:36:21	18.15	18.20	18.15	0	1	2597
11:36:18	18.15	18.20	18.20	+0.05	4	2596
11:35:49	18.15	18.20	18.20	+0.05	2	2592
11:35:28	18.15	18.20	18.20	+0.05	1	2590
11:35:03	18.15	18.20	18.20	+0.05	1	2589
11:34:36	18.15	18.20	18.15	0	1	2588
11:34:34	18.15	18.20	18.20	+0.05	2	2587
11:32:55	18.15	18.20	18.20	+0.05	30	2585
11:31:12	18.15	18.20	18.20	+0.05	20	2555
11:30:16	18.15	18.20	18.15	0	2	2535
11:28:48	18.15	18.20	18.15	0	1	2533
11:28:19	18.15	18.20	18.15	0	3	2532
11:27:46	18.15	18.20	18.15	0	1	2529
11:27:38	18.15	18.20	18.15	0	1	2528
11:27:08	18.15	18.20	18.15	0	1	2527
11:27:07	18.15	18.20	18.15	0	7	2526
11:27:01	18.15	18.20	18.15	0	1	2519
11:26:07	18.15	18.20	18.15	0	1	2518
11:25:58	18.15	18.20	18.15	0	1	2517
11:25:43	18.15	18.20	18.15	0	3	2516
11:25:29	18.10	18.20	18.10	-0.05	3	2513
11:25:28	18.10	18.15	18.15	0	10	2510
11:24:27	18.10	18.20	18.10	-0.05	1	2500
11:24:25	18.10	18.15	18.15	0	9	2499
11:24:25	18.10	18.15	18.10	-0.05	2	2490
11:24:22	18.15	18.20	18.15	0	10	2488
11:23:50	18.10	18.15	18.10	-0.05	1	2478
11:23:49	18.15	18.20	18.15	0	2	2477
11:23:49	18.15	18.20	18.15	0	8	2475
11:23:48	18.10	18.20	18.20	+0.05	4	2467
11:23:23	18.10	18.20	18.20	+0.05	5	2463
11:22:50	18.10	18.20	18.10	-0.05	3	2458
11:22:49	18.10	18.15	18.20	+0.05	6	2455
11:22:49	18.10	18.15	18.15	0	24	2449
11:22:03	18.10	18.15	18.10	-0.05	1	2425
11:21:10	18.10	18.15	18.10	-0.05	1	2424
11:20:13	18.10	18.15	18.10	-0.05	1	2423
11:13:21	18.10	18.15	18.10	-0.05	1	2422
11:12:51	18.10	18.15	18.15	0	1	2421
11:12:49	18.10	18.15	18.10	-0.05	2	2420
11:12:33	18.10	18.15	18.10	-0.05	2	2418
11:12:20	18.05	18.10	18.10	-0.05	8	2416
11:11:43	18.05	18.15	18.15	0	5	2408
11:11:10	18.05	18.15	18.15	0	1	2403
11:11:10	18.05	18.15	18.05	-0.10	3	2402
11:10:51	18.05	18.15	18.15	0	5	2399
11:10:47	18.10	18.15	18.10	-0.05	11	2394
11:08:50	18.10	18.15	18.10	-0.05	1	2383
11:07:20	18.05	18.15	18.05	-0.10	1	2382
11:07:18	18.10	18.15	18.10	-0.05	2	2381
11:07:15	18.10	18.15	18.10	-0.05	7	2379
11:06:53	18.10	18.15	18.10	-0.05	2	2372
11:05:19	18.05	18.10	18.10	-0.05	1	2370
11:04:57	18.05	18.15	18.05	-0.10	6	2369
11:04:54	18.05	18.10	18.10	-0.05	9	2363
11:04:53	18.10	18.15	18.10	-0.05	1	2354
11:04:52	18.05	18.15	18.05	-0.10	10	2353
11:04:31	18.05	18.10	18.10	-0.05	30	2343
11:02:55	18.05	18.10	18.05	-0.10	1	2313
11:02:26	18.05	18.10	18.05	-0.10	1	2312
11:02:20	18.05	18.10	18.05	-0.10	4	2311
11:02:15	18.00	18.10	18.00	-0.15	1	2307
11:02:13	18.00	18.05	18.05	-0.10	1	2306
11:01:45	18.00	18.05	18.05	-0.10	5	2305
11:01:13	18.00	18.05	18.00	-0.15	1	2300
11:01:10	18.05	18.10	18.05	-0.10	5	2299
11:00:55	18.00	18.05	18.05	-0.10	2	2294
11:00:30	18.00	18.05	18.00	-0.15	3	2292
11:00:28	18.05	18.10	18.05	-0.10	10	2289
11:00:27	18.00	18.05	18.05	-0.10	1	2279
11:00:14	18.00	18.05	18.05	-0.10	1	2278
10:59:59	18.00	18.05	18.00	-0.15	2	2277
10:59:57	18.00	18.05	18.05	-0.10	1	2275
10:59:56	18.00	18.05	18.05	-0.10	5	2274
10:59:27	18.00	18.05	18.00	-0.15	1	2269
10:59:27	18.00	18.05	18.00	-0.15	6	2268
10:59:26	18.00	18.05	18.00	-0.15	46	2262
10:59:25	18.00	18.05	18.05	-0.10	182	2216
10:59:09	18.00	18.05	18.05	-0.10	1	2034
10:58:02	18.00	18.05	18.05	-0.10	1	2033
10:57:11	18.00	18.05	18.05	-0.10	1	2032
10:56:16	18.00	18.05	18.05	-0.10	3	2031
10:53:16	18.00	18.05	18.00	-0.15	2	2028
10:53:14	18.00	18.05	18.00	-0.15	8	2026
10:52:52	18.00	18.05	18.00	-0.15	2	2018
10:52:51	18.00	18.05	18.00	-0.15	6	2016
10:51:10	18.00	18.05	18.00	-0.15	1	2010
10:50:45	18.00	18.05	18.05	-0.10	10	2009
10:50:07	18.00	18.05	18.05	-0.10	1	1999
10:49:05	18.00	18.05	18.00	-0.15	1	1998
10:47:08	18.00	18.05	18.00	-0.15	1	1997
10:46:44	18.00	18.05	18.00	-0.15	2	1996
10:46:18	18.00	18.05	18.00	-0.15	5	1994
10:46:15	18.00	18.05	18.00	-0.15	20	1989
10:44:16	18.00	18.05	18.05	-0.10	1	1969
10:43:47	18.05	18.10	18.05	-0.10	5	1968
10:43:27	18.00	18.10	18.00	-0.15	1	1963
10:43:02	18.00	18.10	18.00	-0.15	7	1962
10:43:01	18.00	18.10	18.00	-0.15	25	1955
10:42:16	18.00	18.10	18.00	-0.15	2	1930
10:41:39	18.00	18.10	18.00	-0.15	1	1928
10:41:39	18.00	18.10	18.10	-0.05	2	1927
10:40:46	18.00	18.10	18.10	-0.05	1	1925
10:40:07	18.00	18.05	18.05	-0.10	1	1924
10:40:02	18.00	18.05	18.00	-0.15	1	1923
10:40:01	18.00	18.05	18.05	-0.10	5	1922
10:39:44	18.00	18.05	18.00	-0.15	1	1917
10:39:43	18.00	18.05	18.05	-0.10	1	1916
10:38:13	18.00	18.05	18.05	-0.10	1	1915
10:37:47	18.00	18.05	18.00	-0.15	1	1914
10:37:40	18.00	18.05	18.05	-0.10	1	1913
10:35:02	18.00	18.05	18.00	-0.15	5	1912
10:34:51	18.00	18.05	18.05	-0.10	1	1907
10:34:41	18.05	18.10	18.05	-0.10	17	1906
10:34:17	18.05	18.10	18.05	-0.10	1	1889
10:29:29	18.00	18.10	18.00	-0.15	3	1888
10:29:15	18.05	18.10	18.05	-0.10	8	1885
10:29:15	18.05	18.10	18.05	-0.10	2	1877
10:28:55	18.00	18.10	18.00	-0.15	1	1875
10:28:23	18.00	18.05	18.00	-0.15	1	1874
10:28:23	18.05	18.10	18.05	-0.10	3	1873
10:28:23	18.00	18.05	18.05	-0.10	7	1870
10:27:45	18.00	18.05	18.00	-0.15	1	1863
10:27:17	18.00	18.05	18.00	-0.15	1	1862
10:27:14	18.00	18.05	18.05	-0.10	1	1861
10:24:57	18.00	18.05	18.00	-0.15	1	1860
10:24:54	18.00	18.05	18.00	-0.15	4	1859
10:24:50	18.00	18.05	18.00	-0.15	1	1855
10:23:36	18.00	18.05	18.00	-0.15	1	1854
10:23:32	18.00	18.05	18.05	-0.10	3	1853
10:23:22	18.00	18.05	18.05	-0.10	2	1850
10:23:06	18.00	18.05	18.05	-0.10	5	1848
10:21:35	18.00	18.05	18.00	-0.15	1	1843
10:21:24	18.00	18.05	18.05	-0.10	6	1842
10:21:23	18.00	18.05	18.05	-0.10	2	1836
10:21:11	18.00	18.05	18.05	-0.10	1	1834
10:18:44	18.00	18.05	18.00	-0.15	1	1833
10:18:07	18.00	18.05	18.05	-0.10	3	1832
10:17:23	18.00	18.05	18.00	-0.15	1	1829
10:17:01	18.00	18.05	18.00	-0.15	4	1828
10:14:59	18.00	18.05	18.00	-0.15	1	1824
10:14:36	18.00	18.05	18.00	-0.15	1	1823
10:14:32	18.00	18.05	18.00	-0.15	1	1822
10:14:01	18.00	18.05	18.00	-0.15	1	1821
10:13:58	18.00	18.05	18.00	-0.15	1	1820
10:13:31	18.00	18.05	18.00	-0.15	4	1819
10:13:10	18.00	18.05	18.00	-0.15	15	1815
10:12:11	18.00	18.05	18.00	-0.15	1	1800
10:11:59	18.00	18.05	18.00	-0.15	2	1799
10:11:48	18.00	18.05	18.00	-0.15	5	1797
10:10:06	17.95	18.05	17.95	-0.20	9	1792
10:10:05	18.00	18.05	18.00	-0.15	3	1783
10:10:05	18.00	18.05	18.00	-0.15	2	1780
10:10:05	18.00	18.05	18.00	-0.15	30	1778
10:06:53	18.00	18.05	18.00	-0.15	2	1748
10:06:52	18.00	18.05	18.00	-0.15	9	1746
10:05:44	18.00	18.05	18.00	-0.15	1	1737
10:05:43	18.00	18.05	18.05	-0.10	1	1736
10:05:38	18.00	18.05	18.05	-0.10	1	1735
10:05:32	18.00	18.05	18.05	-0.10	2	1734
10:05:01	18.00	18.05	18.05	-0.10	1	1732
10:04:39	18.00	18.05	18.05	-0.10	1	1731
10:04:38	18.00	18.05	18.05	-0.10	1	1730
10:03:43	18.00	18.05	18.05	-0.10	2	1729
10:03:35	18.00	18.05	18.00	-0.15	1	1727
10:03:12	18.00	18.05	18.00	-0.15	1	1726
10:02:08	17.95	18.00	18.00	-0.15	7	1725
10:01:56	17.95	18.00	17.95	-0.20	1	1718
10:01:55	18.00	18.05	18.00	-0.15	3	1717
10:01:10	18.00	18.05	18.00	-0.15	1	1714
10:01:10	17.95	18.00	18.00	-0.15	5	1713
10:00:58	17.95	18.00	18.00	-0.15	1	1708
10:00:56	17.95	18.00	17.95	-0.20	1	1707
10:00:56	17.95	18.00	18.00	-0.15	3	1706
10:00:19	17.95	18.00	17.95	-0.20	3	1703
10:00:17	18.00	18.05	18.00	-0.15	11	1700
10:00:17	17.95	18.00	18.00	-0.15	39	1689
10:00:13	17.95	18.00	18.00	-0.15	1	1650
10:00:13	17.95	18.00	18.00	-0.15	2	1649
09:59:54	17.95	18.00	17.95	-0.20	1	1647
09:59:37	17.95	18.00	18.00	-0.15	1	1646
09:59:35	17.95	18.00	18.00	-0.15	1	1645
09:58:52	17.95	18.00	18.00	-0.15	5	1644
09:58:33	17.95	18.00	17.95	-0.20	1	1639
09:58:32	17.95	18.00	18.00	-0.15	4	1638
09:57:28	17.95	18.00	17.95	-0.20	1	1634
09:57:02	17.95	18.00	18.00	-0.15	2	1633
09:56:57	17.95	18.00	17.95	-0.20	2	1631
09:56:53	17.95	18.00	18.00	-0.15	2	1629
09:56:52	17.95	18.00	17.95	-0.20	1	1627
09:56:22	17.95	18.00	18.00	-0.15	1	1626
09:55:50	17.95	18.00	17.95	-0.20	2	1625
09:55:18	17.95	18.00	17.95	-0.20	1	1623
09:55:15	17.95	18.00	17.95	-0.20	4	1622
09:53:01	17.95	18.05	17.95	-0.20	1	1618
09:53:00	17.95	18.05	17.95	-0.20	5	1617
09:52:12	17.95	18.05	17.95	-0.20	2	1612
09:52:11	17.95	18.05	17.95	-0.20	8	1610
09:52:09	17.95	18.05	17.95	-0.20	1	1602
09:52:09	17.95	18.00	18.00	-0.15	2	1601
09:51:39	18.00	18.05	18.00	-0.15	1	1599
09:50:59	17.95	18.00	17.95	-0.20	1	1598
09:50:58	17.95	18.00	18.00	-0.15	5	1597
09:50:39	17.95	18.00	17.95	-0.20	1	1592
09:50:38	18.00	18.05	18.00	-0.15	1	1591
09:50:38	17.95	18.00	18.00	-0.15	1	1590
09:50:29	17.95	18.00	17.95	-0.20	1	1589
09:50:28	17.95	18.00	18.00	-0.15	5	1588
09:49:58	17.95	18.05	17.95	-0.20	2	1583
09:49:57	17.95	18.05	17.95	-0.20	5	1581
09:49:57	18.00	18.05	18.00	-0.15	1	1576
09:49:57	17.95	18.00	18.00	-0.15	2	1575
09:49:51	17.95	18.00	17.95	-0.20	3	1573
09:49:50	17.95	18.00	18.00	-0.15	10	1570
09:49:47	17.95	18.00	18.00	-0.15	3	1560
09:49:43	17.95	18.00	17.95	-0.20	2	1557
09:49:41	18.00	18.05	18.00	-0.15	5	1555
09:49:07	17.95	18.00	18.00	-0.15	1	1550
09:48:34	18.00	18.05	18.00	-0.15	1	1549
09:48:34	17.95	18.00	18.00	-0.15	1	1548
09:47:41	17.95	18.05	17.95	-0.20	1	1547
09:47:39	17.95	18.00	18.00	-0.15	1	1546
09:46:40	17.95	18.00	18.00	-0.15	2	1545
09:46:36	17.95	18.00	18.00	-0.15	1	1543
09:45:44	17.95	18.00	17.95	-0.20	1	1542
09:45:43	18.00	18.05	18.00	-0.15	2	1541
09:45:32	17.95	18.05	17.95	-0.20	2	1539
09:45:32	18.00	18.05	18.00	-0.15	7	1537
09:45:32	17.95	18.00	18.00	-0.15	11	1530
09:45:14	18.00	18.05	18.00	-0.15	1	1519
09:44:51	17.95	18.05	17.95	-0.20	1	1518
09:44:50	17.95	18.00	18.00	-0.15	1	1517
09:44:47	17.95	18.00	18.00	-0.15	1	1516
09:44:44	17.95	18.00	18.00	-0.15	5	1515
09:44:23	17.95	18.00	18.00	-0.15	1	1510
09:44:00	17.95	18.00	18.00	-0.15	1	1509
09:43:08	17.95	18.00	18.05	-0.10	2	1508
09:43:08	17.95	18.00	18.00	-0.15	8	1506
09:43:06	17.95	18.00	18.00	-0.15	1	1498
09:42:22	17.95	18.00	17.95	-0.20	1	1497
09:42:20	17.95	18.00	17.95	-0.20	1	1496
09:42:05	17.95	18.00	17.95	-0.20	2	1495
09:42:02	17.95	18.00	18.00	-0.15	2	1493
09:41:58	17.95	18.00	17.95	-0.20	3	1491
09:41:35	18.00	18.05	18.00	-0.15	6	1488
09:40:34	18.00	18.05	18.00	-0.15	1	1482
09:40:30	17.95	18.00	18.00	-0.15	3	1481
09:40:27	17.95	18.00	18.00	-0.15	1	1478
09:39:53	17.95	18.00	17.95	-0.20	1	1477
09:39:47	17.95	18.00	18.00	-0.15	1	1476
09:39:37	17.95	18.00	18.00	-0.15	1	1475
09:39:14	17.95	18.00	18.00	-0.15	1	1474
09:39:07	17.95	18.00	18.00	-0.15	1	1473
09:38:53	17.95	18.00	18.00	-0.15	1	1472
09:38:44	17.95	18.00	18.00	-0.15	2	1471
09:38:38	17.95	18.00	18.00	-0.15	1	1469
09:38:37	17.95	18.00	18.00	-0.15	5	1468
09:38:29	17.95	18.00	18.00	-0.15	1	1463
09:37:54	17.95	18.00	17.95	-0.20	1	1462
09:37:54	17.95	18.00	18.00	-0.15	1	1461
09:36:38	17.95	18.00	18.00	-0.15	1	1460
09:36:15	17.95	18.05	17.95	-0.20	1	1459
09:36:14	17.95	18.05	17.95	-0.20	3	1458
09:35:59	17.95	18.05	17.95	-0.20	1	1455
09:35:40	17.95	18.05	17.95	-0.20	1	1454
09:35:38	17.95	18.00	18.00	-0.15	35	1453
09:35:38	17.95	18.00	18.00	-0.15	5	1418
09:35:23	17.95	18.00	17.95	-0.20	4	1413
09:35:21	17.95	18.00	18.00	-0.15	1	1409
09:35:08	17.95	18.00	18.00	-0.15	1	1408
09:34:57	17.95	18.00	18.00	-0.15	1	1407
09:34:56	17.95	18.00	17.95	-0.20	1	1406
09:34:53	17.95	18.00	18.00	-0.15	10	1405
09:34:51	17.95	18.00	17.95	-0.20	1	1395
09:34:47	17.95	18.00	18.00	-0.15	3	1394
09:34:30	17.95	18.00	18.00	-0.15	2	1391
09:33:40	17.95	18.00	17.95	-0.20	3	1389
09:33:37	17.95	18.00	17.95	-0.20	15	1386
09:33:24	17.95	18.00	18.00	-0.15	1	1371
09:31:24	17.95	18.00	17.95	-0.20	1	1370
09:31:24	17.95	18.00	17.95	-0.20	1	1369
09:30:59	17.95	18.00	17.95	-0.20	1	1368
09:30:58	17.95	18.00	18.00	-0.15	1	1367
09:30:41	17.95	18.00	18.00	-0.15	1	1366
09:30:27	17.90	17.95	18.00	-0.15	7	1365
09:30:27	17.90	17.95	17.95	-0.20	3	1358
09:30:21	17.95	18.00	17.95	-0.20	3	1355
09:30:19	17.90	18.00	17.90	-0.25	3	1352
09:30:16	17.90	17.95	17.95	-0.20	28	1349
09:30:15	17.90	17.95	17.95	-0.20	1	1321
09:30:13	17.90	17.95	17.95	-0.20	3	1320
09:30:09	17.90	17.95	17.90	-0.25	8	1317
09:29:58	17.90	17.95	17.90	-0.25	1	1309
09:29:53	17.90	17.95	17.95	-0.20	5	1308
09:29:42	17.90	17.95	17.90	-0.25	1	1303
09:29:40	17.90	17.95	17.90	-0.25	3	1302
09:29:24	17.90	17.95	17.90	-0.25	1	1299
09:29:23	17.90	17.95	17.90	-0.25	5	1298
09:29:10	17.90	17.95	17.90	-0.25	1	1293
09:28:51	17.90	17.95	17.90	-0.25	1	1292
09:28:44	17.90	17.95	17.90	-0.25	4	1291
09:28:43	17.90	17.95	17.90	-0.25	5	1287
09:28:38	17.90	17.95	17.90	-0.25	10	1282
09:28:35	17.90	17.95	17.95	-0.20	1	1272
09:28:09	17.90	18.00	17.90	-0.25	5	1271
09:28:09	17.95	18.00	17.95	-0.20	8	1266
09:27:57	17.95	18.00	17.95	-0.20	1	1258
09:27:38	17.95	18.00	17.95	-0.20	10	1257
09:27:36	17.95	18.00	17.95	-0.20	1	1247
09:27:27	17.95	18.00	17.95	-0.20	10	1246
09:26:55	17.95	18.00	17.95	-0.20	20	1236
09:26:42	17.95	18.00	17.95	-0.20	1	1216
09:26:36	17.95	18.00	17.95	-0.20	3	1215
09:26:34	17.95	18.00	17.95	-0.20	1	1212
09:26:10	17.95	18.00	17.95	-0.20	10	1211
09:26:01	17.90	17.95	17.95	-0.20	13	1201
09:25:05	17.90	18.00	17.90	-0.25	1	1188
09:25:04	17.90	17.95	17.95	-0.20	5	1187
09:25:03	17.90	17.95	17.90	-0.25	1	1182
09:24:45	17.95	18.00	17.95	-0.20	5	1181
09:24:41	17.95	18.00	17.95	-0.20	7	1176
09:24:31	17.95	18.00	17.95	-0.20	2	1169
09:24:05	17.90	17.95	17.95	-0.20	1	1167
09:24:04	17.90	17.95	17.90	-0.25	1	1166
09:24:03	17.90	17.95	17.95	-0.20	2	1165
09:23:55	17.90	17.95	17.90	-0.25	2	1163
09:23:52	17.90	17.95	17.95	-0.20	3	1161
09:23:45	17.90	17.95	17.95	-0.20	2	1158
09:23:42	18.00	18.05	17.95	-0.20	1	1156
09:22:30	18.00	18.05	18.00	-0.15	1	1155
09:22:13	18.00	18.05	18.00	-0.15	3	1154
09:22:11	18.00	18.05	18.00	-0.15	9	1151
09:22:11	18.00	18.05	18.05	-0.10	25	1142
09:22:08	18.00	18.05	18.00	-0.15	1	1117
09:22:07	18.00	18.05	18.00	-0.15	2	1116
09:21:28	18.00	18.05	18.05	-0.10	2	1114
09:21:15	18.00	18.05	18.05	-0.10	1	1112
09:21:12	18.00	18.05	18.05	-0.10	1	1111
09:21:09	18.00	18.05	18.05	-0.10	1	1110
09:21:07	18.00	18.05	18.05	-0.10	1	1109
09:21:04	18.00	18.05	18.00	-0.15	5	1108
09:21:01	18.00	18.05	18.05	-0.10	2	1103
09:21:00	18.00	18.05	18.00	-0.15	1	1101
09:20:57	18.00	18.05	18.00	-0.15	1	1100
09:20:52	18.00	18.05	18.00	-0.15	2	1099
09:19:38	18.00	18.05	18.05	-0.10	2	1097
09:19:23	18.00	18.05	18.00	-0.15	1	1095
09:18:51	18.00	18.05	18.00	-0.15	3	1094
09:18:37	18.00	18.05	18.00	-0.15	1	1091
09:18:23	18.00	18.05	18.00	-0.15	9	1090
09:18:18	18.00	18.05	18.00	-0.15	1	1081
09:18:17	18.00	18.05	18.05	-0.10	1	1080
09:18:05	18.00	18.05	18.00	-0.15	1	1079
09:18:05	18.00	18.05	18.00	-0.15	4	1078
09:18:03	18.00	18.05	18.00	-0.15	2	1074
09:18:03	18.00	18.05	18.00	-0.15	28	1072
09:18:01	18.00	18.05	18.00	-0.15	2	1044
09:17:53	18.00	18.05	18.05	-0.10	1	1042
09:17:40	18.00	18.05	18.00	-0.15	3	1041
09:17:34	18.00	18.05	18.00	-0.15	1	1038
09:17:33	18.00	18.05	18.05	-0.10	1	1037
09:17:32	18.00	18.05	18.00	-0.15	4	1036
09:17:31	18.00	18.05	18.05	-0.10	1	1032
09:17:29	18.00	18.05	18.00	-0.15	1	1031
09:16:54	18.00	18.05	18.00	-0.15	11	1030
09:16:53	18.00	18.05	18.00	-0.15	5	1019
09:16:53	18.00	18.05	18.00	-0.15	38	1014
09:16:53	18.00	18.05	18.00	-0.15	29	976
09:16:52	18.00	18.05	18.00	-0.15	2	947
09:16:52	18.00	18.05	18.00	-0.15	2	945
09:16:30	18.00	18.05	18.00	-0.15	1	943
09:16:27	18.00	18.05	18.00	-0.15	11	942
09:16:26	18.00	18.05	18.00	-0.15	100	931
09:15:59	18.00	18.05	18.00	-0.15	1	831
09:15:27	18.00	18.05	18.00	-0.15	5	830
09:15:21	18.00	18.10	18.00	-0.15	3	825
09:15:17	18.00	18.05	18.00	-0.15	14	822
09:15:13	18.00	18.10	18.00	-0.15	1	808
09:15:12	18.00	18.10	18.00	-0.15	3	807
09:14:32	18.00	18.05	18.05	-0.10	1	804
09:14:29	18.00	18.05	18.05	-0.10	2	803
09:14:21	18.00	18.05	18.05	-0.10	1	801
09:14:21	18.00	18.05	18.00	-0.15	1	800
09:14:19	18.00	18.05	18.05	-0.10	1	799
09:14:17	18.00	18.05	18.05	-0.10	1	798
09:14:16	18.00	18.05	18.00	-0.15	1	797
09:14:15	18.00	18.05	18.00	-0.15	2	796
09:14:14	18.00	18.05	18.05	-0.10	1	794
09:14:06	18.00	18.05	18.00	-0.15	2	793
09:14:04	18.00	18.05	18.00	-0.15	11	791
09:14:04	18.00	18.05	18.00	-0.15	31	780
09:14:02	18.05	18.10	18.05	-0.10	122	749
09:13:54	18.05	18.10	18.10	-0.05	1	627
09:13:48	18.05	18.10	18.10	-0.05	1	626
09:13:16	18.05	18.10	18.05	-0.10	1	625
09:13:14	18.05	18.10	18.10	-0.05	1	624
09:13:10	18.05	18.10	18.05	-0.10	2	623
09:13:09	18.05	18.10	18.10	-0.05	10	621
09:10:05	18.05	18.15	18.05	-0.10	2	611
09:10:04	18.05	18.15	18.05	-0.10	8	609
09:10:02	18.10	18.15	18.10	-0.05	32	601
09:10:02	18.10	18.15	18.10	-0.05	3	569
09:09:46	18.10	18.15	18.10	-0.05	8	566
09:09:35	18.10	18.15	18.10	-0.05	6	558
09:08:48	18.10	18.15	18.10	-0.05	2	552
09:08:37	18.10	18.15	18.15	0	2	550
09:08:27	18.10	18.15	18.15	0	1	548
09:08:25	18.10	18.15	18.15	0	2	547
09:07:30	18.10	18.15	18.15	0	2	545
09:07:09	18.10	18.15	18.15	0	3	543
09:06:44	18.10	18.15	18.15	0	6	540
09:06:16	18.10	18.15	18.10	-0.05	2	534
09:06:15	18.10	18.15	18.10	-0.05	4	532
09:06:15	18.05	18.10	18.10	-0.05	64	528
09:06:10	18.05	18.10	18.05	-0.10	1	464
09:05:12	18.05	18.10	18.05	-0.10	1	463
09:05:10	18.05	18.10	18.10	-0.05	3	462
09:05:10	18.05	18.10	18.10	-0.05	1	459
09:04:35	18.05	18.10	18.05	-0.10	2	458
09:04:13	18.10	18.15	18.10	-0.05	5	456
09:04:07	18.10	18.15	18.10	-0.05	1	451
09:03:37	18.10	18.15	18.10	-0.05	1	450
09:03:35	18.10	18.15	18.10	-0.05	1	449
09:03:08	18.05	18.10	18.10	-0.05	1	448
09:03:06	18.05	18.10	18.10	-0.05	3	447
09:03:02	18.10	18.15	18.10	-0.05	1	444
09:02:49	18.05	18.10	18.05	-0.10	1	443
09:02:47	18.05	18.10	18.10	-0.05	5	442
09:02:47	18.05	18.10	18.05	-0.10	1	437
09:02:46	18.05	18.10	18.10	-0.05	1	436
09:02:38	18.05	18.10	18.10	-0.05	2	435
09:02:27	18.05	18.10	18.10	-0.05	1	433
09:02:20	18.05	18.10	18.05	-0.10	1	432
09:02:20	18.05	18.10	18.10	-0.05	3	431
09:02:06	18.05	18.10	18.10	-0.05	1	428
09:01:57	18.05	18.10	18.05	-0.10	1	427
09:01:56	18.05	18.10	18.10	-0.05	1	426
09:01:17	18.05	18.10	18.10	-0.05	2	425
09:01:13	18.05	18.10	18.05	-0.10	1	423
09:01:12	18.05	18.10	18.10	-0.05	2	422
09:00:57	18.05	18.10	18.10	-0.05	1	420
09:00:45	18.05	18.10	18.10	-0.05	1	419
09:00:39	18.05	18.10	18.10	-0.05	8	418
09:00:20	18.10	18.15	18.10	-0.05	22	410
09:00:07	18.10	18.15	18.15	0	3	388
09:00:05	--	--	18.15	0	30	385

　

其他人也逛...

SHISEIDO資生堂百優精純乳霜(75ml)

AirTag (2ND GENERATION) 4 PACK

Samsung Galaxy A56 5G (12G/256G)

統一超商10000元虛擬商品卡

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

麥當勞薯條(中)即享券

臺灣漫遊錄

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

全家3000元虛擬禮物卡

OPPO Reno14 6.59吋 12+256GB

PChome 購物儲值6,000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

麥當勞十塊麥克鷄塊即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【能源盤後】評估美伊和談進展...

專家：晶片與模型外洩風險　美...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧國發會：下半年物價可望溫和成...
‧醫療型態轉變成本增　保險業者...
‧【美股盤後】科技股漲多後賣壓...

加密貨幣

比特幣BTC	60700.10	-3,107.59	-4.87%
以太幣ETH	1555.09	-214.90	-12.14%
瑞波幣XRP	1.08	-0.09	-7.43%
比特幣現金BCH	213.94	-31.23	-12.74%
萊特幣LTC	41.07	-4.49	-9.85%
卡達幣ADA	0.156884	-0.02	-12.67%
波場幣TRX	0.322473	-0.01	-2.87%
恆星幣XLM	0.203617	0.00	1.15%

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。