最新中國官方公布外送平台標準 3巨頭價格戰後表支持熱門數發部研擬AI風險分類框架助各部會檢視潛在影響

更新報價

台　船 (2208) 航運業上市

21.00 ▼-0.30 -1.41% 0.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	2,792	21.00	12	21.05	24	21.40	21.40	20.95	21.30

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	21.00	21.05	21.00	-0.30	11	2792
13:30:00	21.00	21.05	21.00	-0.30	107	2781
13:24:58	20.95	21.05	21.05	-0.25	1	2674
13:24:56	20.95	21.05	21.05	-0.25	3	2673
13:24:55	20.95	21.05	21.05	-0.25	1	2670
13:24:55	21.00	21.05	21.00	-0.30	8	2669
13:24:40	21.00	21.05	21.05	-0.25	1	2661
13:24:40	21.00	21.05	21.05	-0.25	2	2660
13:24:36	21.00	21.05	21.05	-0.25	1	2658
13:24:33	21.00	21.05	21.00	-0.30	5	2657
13:24:33	21.00	21.05	21.05	-0.25	1	2652
13:24:24	21.00	21.05	21.05	-0.25	2	2651
13:24:13	21.00	21.05	21.05	-0.25	2	2649
13:24:11	21.00	21.05	21.00	-0.30	3	2647
13:23:58	21.00	21.05	21.05	-0.25	1	2644
13:23:56	21.00	21.05	21.05	-0.25	1	2643
13:23:56	20.95	21.00	21.00	-0.30	1	2642
13:23:48	20.95	21.00	21.00	-0.30	1	2641
13:23:42	21.00	21.05	21.00	-0.30	2	2640
13:23:38	21.00	21.05	21.05	-0.25	7	2638
13:23:27	20.95	21.00	21.00	-0.30	7	2631
13:23:27	20.95	21.00	21.00	-0.30	10	2624
13:23:26	20.95	21.00	21.00	-0.30	1	2614
13:23:12	20.95	21.00	21.00	-0.30	2	2613
13:23:12	20.95	21.00	21.00	-0.30	1	2611
13:23:01	20.95	21.00	21.00	-0.30	1	2610
13:22:46	21.00	21.05	21.00	-0.30	1	2609
13:22:24	20.95	21.05	20.95	-0.35	1	2608
13:22:12	21.00	21.05	21.00	-0.30	20	2607
13:21:40	21.00	21.05	21.00	-0.30	1	2587
13:21:21	21.00	21.05	21.00	-0.30	2	2586
13:20:56	21.00	21.05	21.00	-0.30	1	2584
13:20:54	21.00	21.05	21.00	-0.30	1	2583
13:20:42	21.00	21.05	21.00	-0.30	1	2582
13:20:40	21.00	21.05	21.00	-0.30	7	2581
13:20:38	21.00	21.05	21.05	-0.25	2	2574
13:20:37	21.00	21.05	21.00	-0.30	1	2572
13:19:58	21.00	21.05	21.00	-0.30	2	2571
13:19:54	21.00	21.05	21.00	-0.30	5	2569
13:19:51	21.00	21.05	21.00	-0.30	2	2564
13:19:16	21.00	21.05	21.00	-0.30	1	2562
13:19:15	21.00	21.05	21.05	-0.25	2	2561
13:19:15	21.00	21.05	21.00	-0.30	21	2559
13:19:14	21.00	21.05	21.05	-0.25	1	2538
13:19:12	21.00	21.05	21.05	-0.25	2	2537
13:19:08	21.00	21.05	21.05	-0.25	1	2535
13:19:06	21.00	21.05	21.00	-0.30	1	2534
13:19:04	21.00	21.05	21.00	-0.30	1	2533
13:18:58	21.00	21.05	21.05	-0.25	1	2532
13:18:56	21.00	21.05	21.05	-0.25	1	2531
13:18:51	21.00	21.05	21.00	-0.30	1	2530
13:18:50	21.00	21.05	21.05	-0.25	1	2529
13:18:39	21.00	21.05	21.05	-0.25	1	2528
13:18:34	21.00	21.05	21.05	-0.25	1	2527
13:18:31	21.00	21.05	21.05	-0.25	1	2526
13:18:22	20.95	21.05	21.05	-0.25	1	2525
13:18:20	20.95	21.05	21.05	-0.25	1	2524
13:18:13	20.95	21.00	21.00	-0.30	2	2523
13:18:12	20.95	21.00	21.00	-0.30	1	2521
13:18:10	20.95	21.00	21.00	-0.30	1	2520
13:18:09	20.95	21.00	21.00	-0.30	1	2519
13:18:07	20.95	21.00	21.00	-0.30	2	2518
13:18:07	20.95	21.00	21.00	-0.30	1	2516
13:18:03	20.95	21.00	21.00	-0.30	2	2515
13:18:03	20.95	21.00	21.00	-0.30	3	2513
13:18:01	20.95	21.00	21.00	-0.30	2	2510
13:18:01	20.95	21.00	21.00	-0.30	1	2508
13:18:01	20.95	21.00	21.00	-0.30	6	2507
13:17:46	20.95	21.00	21.00	-0.30	3	2501
13:17:45	20.95	21.00	21.00	-0.30	1	2498
13:17:44	20.95	21.00	21.00	-0.30	1	2497
13:17:42	20.95	21.00	21.00	-0.30	3	2496
13:17:35	20.95	21.00	21.00	-0.30	1	2493
13:17:33	20.95	21.00	21.00	-0.30	1	2492
13:17:25	20.95	21.00	21.00	-0.30	1	2491
13:17:24	20.95	21.00	20.95	-0.35	1	2490
13:17:23	20.95	21.00	21.00	-0.30	1	2489
13:17:18	20.95	21.00	21.00	-0.30	2	2488
13:17:07	20.95	21.00	21.00	-0.30	1	2486
13:17:05	20.95	21.00	21.00	-0.30	5	2485
13:17:04	20.95	21.00	21.00	-0.30	10	2480
13:17:00	20.95	21.00	20.95	-0.35	6	2470
13:16:58	20.95	21.00	21.00	-0.30	1	2464
13:16:48	20.95	21.00	21.00	-0.30	1	2463
13:16:37	20.95	21.00	21.00	-0.30	1	2462
13:16:29	20.95	21.00	21.00	-0.30	1	2461
13:16:20	20.95	21.00	21.00	-0.30	1	2460
13:16:18	20.95	21.00	21.00	-0.30	1	2459
13:16:11	20.95	21.00	21.00	-0.30	1	2458
13:16:03	20.95	21.00	21.00	-0.30	2	2457
13:15:59	20.95	21.00	21.00	-0.30	1	2455
13:15:46	20.95	21.00	21.00	-0.30	3	2454
13:15:38	20.95	21.00	20.95	-0.35	1	2451
13:15:36	20.95	21.00	21.00	-0.30	1	2450
13:15:35	20.95	21.00	20.95	-0.35	2	2449
13:15:31	20.95	21.00	21.00	-0.30	1	2447
13:15:29	20.95	21.00	21.00	-0.30	1	2446
13:15:28	20.95	21.00	21.00	-0.30	1	2445
13:15:21	20.95	21.00	21.00	-0.30	1	2444
13:15:13	20.95	21.00	21.00	-0.30	1	2443
13:15:00	20.95	21.00	21.00	-0.30	4	2442
13:14:56	20.95	21.00	20.95	-0.35	10	2438
13:14:55	20.95	21.00	20.95	-0.35	7	2428
13:14:38	20.95	21.00	20.95	-0.35	4	2421
13:14:25	20.95	21.00	20.95	-0.35	6	2417
13:14:11	20.95	21.00	20.95	-0.35	5	2411
13:14:07	20.95	21.00	21.00	-0.30	4	2406
13:14:03	20.95	21.00	20.95	-0.35	1	2402
13:13:59	20.95	21.00	21.00	-0.30	10	2401
13:13:51	20.95	21.00	20.95	-0.35	2	2391
13:13:46	20.95	21.00	20.95	-0.35	1	2389
13:13:34	20.95	21.00	21.00	-0.30	2	2388
13:13:02	20.95	21.00	21.00	-0.30	1	2386
13:12:52	20.95	21.00	20.95	-0.35	1	2385
13:11:53	20.95	21.00	20.95	-0.35	2	2384
13:10:45	20.95	21.00	21.00	-0.30	3	2382
13:09:31	20.95	21.00	20.95	-0.35	1	2379
13:08:54	20.95	21.00	21.00	-0.30	5	2378
13:08:38	20.95	21.00	21.00	-0.30	1	2373
13:08:01	20.95	21.00	20.95	-0.35	1	2372
13:07:22	20.95	21.00	20.95	-0.35	1	2371
13:07:21	20.95	21.00	20.95	-0.35	5	2370
13:07:20	20.95	21.00	20.95	-0.35	3	2365
13:07:06	20.95	21.00	20.95	-0.35	17	2362
13:06:28	20.95	21.00	20.95	-0.35	5	2345
13:06:14	20.95	21.00	20.95	-0.35	10	2340
13:06:04	20.95	21.00	21.00	-0.30	1	2330
13:05:57	20.95	21.00	21.00	-0.30	1	2329
13:04:47	20.95	21.00	21.00	-0.30	1	2328
13:04:15	20.95	21.00	20.95	-0.35	2	2327
13:04:03	20.95	21.00	20.95	-0.35	2	2325
13:03:50	20.95	21.00	20.95	-0.35	1	2323
13:03:20	20.95	21.00	20.95	-0.35	1	2322
13:03:15	20.95	21.00	20.95	-0.35	10	2321
13:03:08	20.95	21.00	20.95	-0.35	4	2311
13:02:17	20.95	21.00	20.95	-0.35	1	2307
13:02:01	20.95	21.00	20.95	-0.35	1	2306
13:01:26	20.95	21.00	20.95	-0.35	1	2305
13:01:21	20.95	21.00	20.95	-0.35	1	2304
13:01:18	20.95	21.00	20.95	-0.35	1	2303
13:01:09	20.95	21.00	21.00	-0.30	1	2302
13:01:02	20.95	21.00	20.95	-0.35	1	2301
13:00:29	20.95	21.00	21.00	-0.30	10	2300
12:59:26	20.95	21.00	21.00	-0.30	1	2290
12:59:20	20.95	21.00	20.95	-0.35	1	2289
12:58:36	20.95	21.00	21.00	-0.30	2	2288
12:58:07	20.95	21.00	21.00	-0.30	2	2286
12:57:54	20.95	21.00	21.00	-0.30	1	2284
12:57:15	20.95	21.00	20.95	-0.35	1	2283
12:56:48	20.95	21.00	20.95	-0.35	1	2282
12:56:47	20.95	21.00	20.95	-0.35	2	2281
12:56:34	20.95	21.00	20.95	-0.35	1	2279
12:56:19	20.95	21.00	21.00	-0.30	5	2278
12:55:36	20.95	21.00	21.00	-0.30	1	2273
12:55:05	20.95	21.00	20.95	-0.35	1	2272
12:54:48	20.95	21.00	20.95	-0.35	1	2271
12:54:47	20.95	21.00	20.95	-0.35	10	2270
12:54:08	20.95	21.00	20.95	-0.35	2	2260
12:52:59	20.95	21.00	20.95	-0.35	1	2258
12:52:06	20.95	21.00	21.00	-0.30	1	2257
12:51:31	20.95	21.00	20.95	-0.35	9	2256
12:51:01	21.00	21.05	21.00	-0.30	1	2247
12:50:38	21.00	21.05	21.00	-0.30	1	2246
12:50:36	21.00	21.05	21.00	-0.30	2	2245
12:49:53	21.00	21.05	21.00	-0.30	3	2243
12:49:36	20.95	21.00	21.00	-0.30	1	2240
12:49:17	21.00	21.05	21.00	-0.30	5	2239
12:48:45	21.00	21.05	21.00	-0.30	2	2234
12:48:37	21.00	21.05	21.00	-0.30	2	2232
12:48:13	21.00	21.05	21.00	-0.30	1	2230
12:47:57	21.00	21.05	21.00	-0.30	1	2229
12:47:37	21.00	21.05	21.00	-0.30	4	2228
12:47:05	21.00	21.05	21.00	-0.30	1	2224
12:46:56	20.95	21.00	21.00	-0.30	3	2223
12:46:54	20.95	21.00	21.00	-0.30	1	2220
12:46:22	20.95	21.00	21.00	-0.30	2	2219
12:45:58	20.95	21.00	21.00	-0.30	2	2217
12:45:52	21.00	21.05	21.00	-0.30	1	2215
12:45:45	21.00	21.05	21.00	-0.30	30	2214
12:45:19	21.00	21.05	21.00	-0.30	3	2184
12:45:19	21.00	21.05	21.00	-0.30	5	2181
12:45:16	21.00	21.05	21.00	-0.30	100	2176
12:45:14	21.00	21.05	21.05	-0.25	2	2076
12:45:04	21.00	21.05	21.00	-0.30	10	2074
12:44:08	21.00	21.05	21.00	-0.30	1	2064
12:43:48	21.00	21.05	21.05	-0.25	2	2063
12:43:48	21.00	21.05	21.00	-0.30	5	2061
12:43:38	21.00	21.05	21.05	-0.25	1	2056
12:43:34	21.00	21.05	21.05	-0.25	2	2055
12:43:06	21.00	21.05	21.05	-0.25	1	2053
12:42:41	21.00	21.05	21.05	-0.25	1	2052
12:42:37	21.00	21.05	21.05	-0.25	2	2051
12:42:34	21.00	21.05	21.00	-0.30	5	2049
12:42:29	21.00	21.05	21.00	-0.30	1	2044
12:42:10	21.00	21.05	21.05	-0.25	1	2043
12:42:06	21.00	21.05	21.00	-0.30	1	2042
12:40:42	21.00	21.05	21.05	-0.25	1	2041
12:40:37	21.00	21.05	21.05	-0.25	3	2040
12:40:11	21.00	21.05	21.05	-0.25	1	2037
12:40:06	21.00	21.05	21.05	-0.25	1	2036
12:38:58	21.00	21.05	21.05	-0.25	3	2035
12:38:54	21.00	21.05	21.05	-0.25	10	2032
12:38:22	21.00	21.05	21.05	-0.25	1	2022
12:36:10	21.00	21.05	21.05	-0.25	3	2021
12:36:05	21.00	21.05	21.00	-0.30	8	2018
12:35:54	21.00	21.05	21.05	-0.25	1	2010
12:32:47	21.00	21.05	21.05	-0.25	2	2009
12:32:45	21.00	21.05	21.05	-0.25	5	2007
12:32:24	21.00	21.05	21.05	-0.25	1	2002
12:32:17	21.00	21.05	21.05	-0.25	4	2001
12:32:08	21.00	21.05	21.05	-0.25	1	1997
12:31:59	21.00	21.05	21.05	-0.25	4	1996
12:31:44	21.00	21.05	21.00	-0.30	2	1992
12:31:18	21.00	21.05	21.05	-0.25	1	1990
12:31:05	21.00	21.05	21.05	-0.25	11	1989
12:31:00	21.00	21.05	21.00	-0.30	47	1978
12:30:54	21.00	21.05	21.05	-0.25	1	1931
12:30:52	21.00	21.05	21.05	-0.25	1	1930
12:30:52	21.00	21.05	21.05	-0.25	1	1929
12:30:05	21.00	21.05	21.00	-0.30	2	1928
12:30:00	21.00	21.05	21.05	-0.25	1	1926
12:29:54	21.00	21.05	21.05	-0.25	1	1925
12:29:54	21.00	21.05	21.05	-0.25	1	1924
12:29:27	21.00	21.05	21.05	-0.25	1	1923
12:29:20	21.00	21.05	21.00	-0.30	1	1922
12:29:09	21.00	21.05	21.00	-0.30	1	1921
12:29:03	21.00	21.05	21.00	-0.30	1	1920
12:28:58	21.00	21.05	21.05	-0.25	1	1919
12:27:09	21.00	21.05	21.00	-0.30	7	1918
12:26:55	21.00	21.05	21.00	-0.30	5	1911
12:26:37	21.00	21.05	21.00	-0.30	1	1906
12:26:33	21.00	21.05	21.00	-0.30	27	1905
12:26:04	21.00	21.05	21.00	-0.30	2	1878
12:25:06	21.00	21.05	21.00	-0.30	5	1876
12:24:11	21.00	21.05	21.00	-0.30	3	1871
12:24:10	21.00	21.05	21.05	-0.25	2	1868
12:23:18	21.00	21.05	21.00	-0.30	1	1866
12:22:28	21.00	21.05	21.00	-0.30	2	1865
12:22:25	21.00	21.05	21.05	-0.25	1	1863
12:20:56	21.00	21.05	21.00	-0.30	30	1862
12:20:20	21.00	21.05	21.00	-0.30	1	1832
12:20:07	21.00	21.05	21.00	-0.30	10	1831
12:19:52	21.00	21.05	21.00	-0.30	3	1821
12:18:38	21.00	21.05	21.00	-0.30	1	1818
12:18:22	21.00	21.05	21.00	-0.30	5	1817
12:17:24	21.00	21.05	21.00	-0.30	5	1812
12:16:46	21.00	21.05	21.00	-0.30	1	1807
12:16:27	21.00	21.05	21.00	-0.30	5	1806
12:15:57	21.00	21.05	21.05	-0.25	1	1801
12:15:53	21.05	21.10	21.05	-0.25	6	1800
12:15:18	21.05	21.10	21.05	-0.25	3	1794
12:13:41	21.05	21.10	21.05	-0.25	2	1791
12:13:30	21.05	21.10	21.05	-0.25	1	1789
12:12:55	21.05	21.10	21.05	-0.25	4	1788
12:11:54	21.05	21.10	21.05	-0.25	2	1784
12:11:33	21.05	21.10	21.05	-0.25	10	1782
12:10:47	21.05	21.10	21.05	-0.25	2	1772
12:08:40	21.05	21.10	21.05	-0.25	2	1770
12:08:29	21.05	21.10	21.05	-0.25	1	1768
12:08:15	21.05	21.10	21.05	-0.25	1	1767
12:08:04	21.05	21.10	21.05	-0.25	3	1766
12:07:48	21.00	21.05	21.05	-0.25	12	1763
12:07:10	21.00	21.05	21.05	-0.25	1	1751
12:06:10	21.05	21.10	21.05	-0.25	3	1750
12:04:50	21.05	21.10	21.05	-0.25	1	1747
12:04:42	21.05	21.10	21.05	-0.25	1	1746
12:04:40	21.05	21.10	21.05	-0.25	1	1745
12:04:21	21.05	21.10	21.05	-0.25	7	1744
12:04:12	21.05	21.10	21.05	-0.25	1	1737
12:04:10	21.05	21.10	21.10	-0.20	1	1736
12:02:27	21.05	21.10	21.05	-0.25	1	1735
12:02:14	21.05	21.10	21.05	-0.25	1	1734
12:01:50	21.05	21.10	21.05	-0.25	1	1733
12:01:21	21.05	21.10	21.05	-0.25	1	1732
12:00:32	21.05	21.10	21.05	-0.25	2	1731
11:57:49	21.00	21.05	21.05	-0.25	2	1729
11:57:16	21.00	21.05	21.05	-0.25	1	1727
11:56:44	21.00	21.05	21.05	-0.25	5	1726
11:56:22	21.05	21.10	21.05	-0.25	2	1721
11:53:22	21.05	21.10	21.05	-0.25	2	1719
11:52:57	21.05	21.10	21.05	-0.25	1	1717
11:52:39	21.05	21.10	21.05	-0.25	10	1716
11:51:59	21.05	21.10	21.05	-0.25	1	1706
11:51:46	21.05	21.10	21.05	-0.25	22	1705
11:51:21	21.05	21.10	21.05	-0.25	10	1683
11:51:18	21.05	21.10	21.10	-0.20	1	1673
11:51:11	21.05	21.10	21.10	-0.20	1	1672
11:50:14	21.05	21.10	21.10	-0.20	2	1671
11:50:11	21.05	21.10	21.10	-0.20	1	1669
11:50:11	21.05	21.10	21.10	-0.20	1	1668
11:47:00	21.00	21.05	21.05	-0.25	1	1667
11:45:53	21.00	21.05	21.05	-0.25	3	1666
11:45:52	21.00	21.05	21.05	-0.25	10	1663
11:45:33	21.00	21.05	21.05	-0.25	3	1653
11:45:32	21.00	21.05	21.05	-0.25	1	1650
11:45:24	21.00	21.05	21.05	-0.25	10	1649
11:45:02	21.00	21.05	21.05	-0.25	1	1639
11:45:00	21.00	21.05	21.00	-0.30	1	1638
11:44:58	21.00	21.05	21.00	-0.30	1	1637
11:44:15	21.00	21.05	21.00	-0.30	1	1636
11:44:14	21.00	21.05	21.05	-0.25	1	1635
11:44:12	21.00	21.05	21.00	-0.30	2	1634
11:43:33	21.00	21.05	21.00	-0.30	1	1632
11:42:51	21.00	21.05	21.00	-0.30	1	1631
11:42:19	21.00	21.05	21.05	-0.25	1	1630
11:42:12	21.00	21.05	21.05	-0.25	1	1629
11:42:09	21.00	21.05	21.00	-0.30	1	1628
11:42:09	21.00	21.05	21.05	-0.25	1	1627
11:42:07	21.00	21.05	21.05	-0.25	3	1626
11:42:01	21.00	21.05	21.05	-0.25	1	1623
11:41:58	21.00	21.05	21.05	-0.25	1	1622
11:41:56	21.00	21.05	21.00	-0.30	1	1621
11:41:49	21.00	21.05	21.05	-0.25	1	1620
11:41:43	21.00	21.05	21.00	-0.30	4	1619
11:41:28	21.00	21.05	21.05	-0.25	1	1615
11:41:27	21.00	21.05	21.00	-0.30	1	1614
11:41:24	21.00	21.05	21.00	-0.30	1	1613
11:40:45	21.00	21.05	21.00	-0.30	1	1612
11:40:24	21.00	21.05	21.05	-0.25	8	1611
11:40:20	21.00	21.05	21.00	-0.30	44	1603
11:40:03	21.00	21.05	21.00	-0.30	1	1559
11:39:21	21.00	21.05	21.00	-0.30	1	1558
11:38:55	21.00	21.05	21.00	-0.30	1	1557
11:38:39	21.00	21.05	21.00	-0.30	1	1556
11:38:32	21.00	21.05	21.00	-0.30	10	1555
11:38:28	21.00	21.05	21.00	-0.30	1	1545
11:37:57	21.00	21.05	21.00	-0.30	1	1544
11:37:50	21.00	21.05	21.05	-0.25	1	1543
11:37:15	21.00	21.05	21.00	-0.30	1	1542
11:37:03	21.00	21.05	21.05	-0.25	2	1541
11:36:55	21.00	21.05	21.00	-0.30	1	1539
11:36:33	21.00	21.05	21.00	-0.30	1	1538
11:35:54	21.00	21.05	21.00	-0.30	1	1537
11:35:51	21.00	21.05	21.00	-0.30	1	1536
11:35:27	21.00	21.05	21.00	-0.30	1	1535
11:35:09	21.00	21.05	21.00	-0.30	1	1534
11:34:27	21.00	21.05	21.00	-0.30	1	1533
11:34:20	21.00	21.05	21.05	-0.25	2	1532
11:34:03	21.00	21.05	21.00	-0.30	1	1530
11:33:45	21.00	21.05	21.00	-0.30	1	1529
11:33:03	21.00	21.05	21.00	-0.30	1	1528
11:32:53	21.00	21.05	21.00	-0.30	1	1527
11:32:36	21.00	21.05	21.05	-0.25	2	1526
11:32:21	21.00	21.05	21.00	-0.30	1	1524
11:32:14	21.00	21.05	21.00	-0.30	1	1523
11:32:12	21.00	21.05	21.00	-0.30	1	1522
11:31:39	21.00	21.05	21.00	-0.30	1	1521
11:31:08	21.00	21.05	21.00	-0.30	1	1520
11:30:57	21.00	21.05	21.00	-0.30	1	1519
11:30:15	21.00	21.05	21.00	-0.30	1	1518
11:30:01	21.00	21.05	21.00	-0.30	2	1517
11:29:52	21.00	21.05	21.00	-0.30	1	1515
11:29:33	21.00	21.05	21.00	-0.30	1	1514
11:28:57	21.00	21.05	21.00	-0.30	5	1513
11:28:51	21.00	21.05	21.00	-0.30	1	1508
11:28:47	21.00	21.05	21.00	-0.30	4	1507
11:28:37	21.00	21.05	21.00	-0.30	1	1503
11:28:22	21.00	21.05	21.00	-0.30	1	1502
11:28:09	21.00	21.05	21.00	-0.30	1	1501
11:27:27	21.00	21.05	21.00	-0.30	1	1500
11:26:51	21.00	21.05	21.00	-0.30	1	1499
11:26:45	21.00	21.05	21.00	-0.30	1	1498
11:26:42	21.00	21.05	21.05	-0.25	1	1497
11:26:05	21.00	21.05	21.05	-0.25	1	1496
11:26:03	21.00	21.05	21.00	-0.30	1	1495
11:25:57	21.00	21.05	21.00	-0.30	4	1494
11:25:21	21.00	21.05	21.00	-0.30	1	1490
11:24:39	21.00	21.05	21.00	-0.30	1	1489
11:23:57	21.00	21.05	21.00	-0.30	1	1488
11:23:53	21.00	21.05	21.00	-0.30	2	1487
11:23:50	21.00	21.05	21.00	-0.30	1	1485
11:23:15	21.00	21.05	21.00	-0.30	1	1484
11:22:50	21.00	21.05	21.05	-0.25	10	1483
11:22:48	21.00	21.05	21.00	-0.30	1	1473
11:22:48	21.00	21.05	21.05	-0.25	1	1472
11:22:33	21.00	21.05	21.00	-0.30	1	1471
11:22:14	21.00	21.05	21.00	-0.30	4	1470
11:21:51	21.00	21.05	21.00	-0.30	1	1466
11:21:51	21.00	21.05	21.00	-0.30	1	1465
11:21:09	21.00	21.05	21.00	-0.30	1	1464
11:21:04	21.00	21.05	21.00	-0.30	1	1463
11:20:49	21.00	21.05	21.00	-0.30	1	1462
11:20:31	21.05	21.10	21.05	-0.25	20	1461
11:20:27	21.05	21.10	21.05	-0.25	1	1441
11:19:45	21.05	21.10	21.05	-0.25	1	1440
11:19:12	21.05	21.10	21.05	-0.25	7	1439
11:19:03	21.05	21.10	21.05	-0.25	69	1432
11:19:03	21.05	21.10	21.05	-0.25	1	1363
11:18:21	21.05	21.10	21.05	-0.25	1	1362
11:17:49	21.05	21.10	21.10	-0.20	1	1361
11:17:48	21.05	21.10	21.05	-0.25	1	1360
11:17:40	21.05	21.10	21.05	-0.25	1	1359
11:16:59	21.05	21.10	21.05	-0.25	1	1358
11:16:30	21.05	21.10	21.10	-0.20	3	1357
11:16:18	21.05	21.10	21.05	-0.25	1	1354
11:15:37	21.05	21.10	21.05	-0.25	1	1353
11:15:08	21.05	21.10	21.05	-0.25	5	1352
11:15:03	21.05	21.10	21.05	-0.25	1	1347
11:14:56	21.05	21.10	21.05	-0.25	1	1346
11:14:47	21.05	21.10	21.05	-0.25	1	1345
11:14:34	21.05	21.10	21.10	-0.20	1	1344
11:14:15	21.05	21.10	21.05	-0.25	1	1343
11:13:34	21.05	21.10	21.05	-0.25	1	1342
11:12:53	21.05	21.10	21.05	-0.25	1	1341
11:12:16	21.05	21.10	21.05	-0.25	1	1340
11:12:12	21.05	21.10	21.05	-0.25	1	1339
11:11:46	21.05	21.10	21.05	-0.25	1	1338
11:11:31	21.05	21.10	21.05	-0.25	1	1337
11:10:55	21.05	21.10	21.05	-0.25	2	1336
11:10:50	21.05	21.10	21.05	-0.25	1	1334
11:10:42	21.05	21.10	21.05	-0.25	1	1333
11:10:13	21.05	21.10	21.10	-0.20	1	1332
11:10:09	21.05	21.10	21.05	-0.25	1	1331
11:09:51	21.05	21.10	21.05	-0.25	20	1330
11:09:28	21.05	21.10	21.05	-0.25	1	1310
11:08:47	21.05	21.10	21.05	-0.25	1	1309
11:08:45	21.05	21.10	21.05	-0.25	1	1308
11:08:42	21.05	21.10	21.10	-0.20	20	1307
11:08:41	21.05	21.10	21.05	-0.25	10	1287
11:08:34	21.05	21.10	21.05	-0.25	5	1277
11:08:22	21.05	21.10	21.05	-0.25	2	1272
11:08:06	21.05	21.10	21.05	-0.25	1	1270
11:07:25	21.05	21.10	21.05	-0.25	1	1269
11:06:44	21.05	21.10	21.05	-0.25	1	1268
11:06:34	21.05	21.10	21.05	-0.25	1	1267
11:06:03	21.05	21.10	21.05	-0.25	1	1266
11:05:45	21.05	21.10	21.05	-0.25	1	1265
11:05:22	21.05	21.10	21.05	-0.25	1	1264
11:05:02	21.05	21.10	21.05	-0.25	2	1263
11:04:41	21.05	21.10	21.05	-0.25	1	1261
11:04:40	21.05	21.10	21.10	-0.20	2	1260
11:04:13	21.05	21.10	21.05	-0.25	5	1258
11:04:00	21.05	21.10	21.05	-0.25	1	1253
11:03:19	21.05	21.10	21.05	-0.25	1	1252
11:02:45	21.05	21.10	21.05	-0.25	1	1251
11:02:38	21.05	21.10	21.05	-0.25	1	1250
11:02:18	21.05	21.10	21.05	-0.25	1	1249
11:01:57	21.05	21.10	21.05	-0.25	1	1248
11:01:16	21.05	21.10	21.05	-0.25	1	1247
11:00:50	21.05	21.10	21.10	-0.20	2	1246
11:00:35	21.05	21.10	21.05	-0.25	1	1244
10:59:54	21.05	21.10	21.05	-0.25	1	1243
10:59:45	21.05	21.10	21.05	-0.25	1	1242
10:59:21	21.05	21.10	21.10	-0.20	1	1241
10:59:13	21.05	21.10	21.05	-0.25	1	1240
10:58:59	21.05	21.10	21.05	-0.25	2	1239
10:58:32	21.05	21.10	21.05	-0.25	1	1237
10:58:05	21.05	21.10	21.05	-0.25	10	1236
10:57:51	21.05	21.10	21.05	-0.25	1	1226
10:57:46	21.05	21.10	21.10	-0.20	1	1225
10:57:12	21.05	21.10	21.05	-0.25	1	1224
10:57:10	21.05	21.10	21.05	-0.25	1	1223
10:56:45	21.05	21.10	21.05	-0.25	1	1222
10:56:29	21.05	21.10	21.05	-0.25	1	1221
10:55:48	21.10	21.15	21.10	-0.20	1	1220
10:55:07	21.10	21.15	21.10	-0.20	1	1219
10:54:26	21.10	21.15	21.10	-0.20	1	1218
10:54:12	21.10	21.15	21.10	-0.20	1	1217
10:54:12	21.10	21.15	21.10	-0.20	1	1216
10:53:47	21.10	21.15	21.10	-0.20	10	1215
10:52:34	21.10	21.15	21.10	-0.20	10	1205
10:52:02	21.10	21.15	21.10	-0.20	2	1195
10:51:30	21.10	21.15	21.10	-0.20	2	1193
10:49:52	21.10	21.15	21.10	-0.20	1	1191
10:48:04	21.10	21.15	21.10	-0.20	1	1190
10:47:48	21.10	21.15	21.10	-0.20	10	1189
10:46:54	21.10	21.15	21.10	-0.20	1	1179
10:46:26	21.10	21.15	21.10	-0.20	1	1178
10:46:05	21.10	21.15	21.10	-0.20	1	1177
10:45:09	21.10	21.15	21.10	-0.20	1	1176
10:45:07	21.10	21.15	21.10	-0.20	1	1175
10:44:22	21.10	21.15	21.10	-0.20	10	1174
10:43:13	21.10	21.15	21.10	-0.20	10	1164
10:43:01	21.10	21.15	21.15	-0.15	1	1154
10:43:01	21.10	21.15	21.15	-0.15	1	1153
10:42:49	21.10	21.15	21.15	-0.15	1	1152
10:40:43	21.05	21.15	21.15	-0.15	2	1151
10:40:41	21.05	21.15	21.05	-0.25	5	1149
10:38:27	21.05	21.15	21.15	-0.15	8	1144
10:38:25	21.05	21.15	21.15	-0.15	1	1136
10:38:24	21.05	21.10	21.10	-0.20	22	1135
10:38:24	21.05	21.10	21.10	-0.20	4	1113
10:38:17	21.05	21.10	21.10	-0.20	2	1109
10:38:11	21.05	21.10	21.10	-0.20	19	1107
10:38:09	21.05	21.10	21.10	-0.20	4	1088
10:38:00	21.05	21.10	21.10	-0.20	1	1084
10:37:15	21.05	21.10	21.05	-0.25	1	1083
10:36:42	21.05	21.10	21.10	-0.20	1	1082
10:35:00	21.05	21.10	21.10	-0.20	2	1081
10:34:57	21.05	21.10	21.10	-0.20	1	1079
10:34:39	21.05	21.10	21.05	-0.25	1	1078
10:34:21	21.05	21.10	21.05	-0.25	6	1077
10:34:04	21.05	21.10	21.05	-0.25	4	1071
10:33:06	21.05	21.10	21.05	-0.25	1	1067
10:32:31	21.05	21.10	21.05	-0.25	1	1066
10:32:25	21.05	21.10	21.05	-0.25	2	1065
10:31:51	21.05	21.10	21.05	-0.25	1	1063
10:31:39	21.05	21.10	21.05	-0.25	3	1062
10:31:31	21.05	21.10	21.05	-0.25	1	1059
10:31:07	21.05	21.10	21.10	-0.20	1	1058
10:30:52	21.05	21.10	21.10	-0.20	1	1057
10:29:25	21.05	21.10	21.05	-0.25	2	1056
10:29:13	21.05	21.10	21.05	-0.25	1	1054
10:29:13	21.05	21.10	21.05	-0.25	2	1053
10:29:13	21.05	21.10	21.05	-0.25	9	1051
10:29:12	21.05	21.10	21.05	-0.25	10	1042
10:28:54	21.05	21.10	21.10	-0.20	1	1032
10:28:40	21.05	21.10	21.05	-0.25	1	1031
10:28:25	21.05	21.10	21.05	-0.25	1	1030
10:26:25	21.05	21.10	21.05	-0.25	1	1029
10:25:10	21.05	21.10	21.10	-0.20	2	1028
10:24:11	21.05	21.10	21.10	-0.20	1	1026
10:23:49	21.05	21.10	21.10	-0.20	1	1025
10:23:18	21.05	21.10	21.05	-0.25	1	1024
10:22:52	21.05	21.10	21.05	-0.25	1	1023
10:22:27	21.05	21.10	21.05	-0.25	1	1022
10:21:32	21.05	21.10	21.05	-0.25	5	1021
10:21:08	21.05	21.10	21.05	-0.25	1	1016
10:20:43	21.05	21.10	21.05	-0.25	2	1015
10:20:25	21.05	21.10	21.05	-0.25	1	1013
10:19:54	21.05	21.10	21.10	-0.20	2	1012
10:19:52	21.05	21.10	21.10	-0.20	1	1010
10:19:51	21.05	21.10	21.05	-0.25	2	1009
10:19:17	21.05	21.10	21.10	-0.20	1	1007
10:19:15	21.05	21.10	21.10	-0.20	3	1006
10:19:12	21.05	21.10	21.05	-0.25	4	1003
10:18:43	21.05	21.10	21.10	-0.20	1	999
10:18:28	21.05	21.10	21.10	-0.20	4	998
10:18:22	21.05	21.10	21.10	-0.20	10	994
10:18:22	21.05	21.10	21.10	-0.20	1	984
10:17:52	21.05	21.10	21.10	-0.20	1	983
10:17:42	21.05	21.10	21.10	-0.20	4	982
10:17:06	21.05	21.10	21.05	-0.25	1	978
10:17:03	21.05	21.10	21.10	-0.20	1	977
10:14:32	21.05	21.10	21.10	-0.20	1	976
10:14:21	21.05	21.10	21.10	-0.20	3	975
10:11:05	21.05	21.10	21.10	-0.20	1	972
10:10:40	21.05	21.10	21.10	-0.20	4	971
10:10:36	21.05	21.10	21.05	-0.25	5	967
10:10:35	21.05	21.10	21.10	-0.20	5	962
10:09:34	21.05	21.10	21.10	-0.20	1	957
10:09:22	21.05	21.10	21.10	-0.20	2	956
10:09:13	21.05	21.10	21.10	-0.20	5	954
10:09:02	21.05	21.10	21.10	-0.20	1	949
10:08:53	21.05	21.10	21.10	-0.20	1	948
10:08:34	21.05	21.10	21.10	-0.20	1	947
10:08:27	21.05	21.10	21.10	-0.20	2	946
10:08:19	21.05	21.10	21.10	-0.20	2	944
10:07:45	21.05	21.10	21.10	-0.20	1	942
10:05:54	21.05	21.10	21.10	-0.20	1	941
10:05:35	21.05	21.10	21.10	-0.20	5	940
10:05:25	21.05	21.10	21.10	-0.20	1	935
10:04:47	21.05	21.10	21.10	-0.20	8	934
10:03:29	21.05	21.10	21.10	-0.20	5	926
10:02:13	21.05	21.10	21.05	-0.25	1	921
10:01:59	21.05	21.10	21.05	-0.25	1	920
10:00:34	21.05	21.10	21.05	-0.25	1	919
10:00:07	21.05	21.10	21.05	-0.25	1	918
09:59:46	21.05	21.10	21.05	-0.25	3	917
09:58:42	21.05	21.10	21.05	-0.25	1	914
09:58:25	21.05	21.10	21.05	-0.25	1	913
09:57:53	21.05	21.10	21.05	-0.25	1	912
09:57:00	21.05	21.10	21.05	-0.25	10	911
09:55:24	21.05	21.10	21.10	-0.20	1	901
09:55:02	21.05	21.10	21.05	-0.25	2	900
09:54:56	21.05	21.10	21.05	-0.25	1	898
09:52:50	21.05	21.10	21.05	-0.25	40	897
09:52:49	21.05	21.10	21.05	-0.25	5	857
09:52:42	21.05	21.10	21.05	-0.25	1	852
09:51:18	21.05	21.10	21.05	-0.25	1	851
09:51:08	21.05	21.10	21.05	-0.25	2	850
09:48:31	21.05	21.10	21.05	-0.25	1	848
09:48:07	21.05	21.10	21.05	-0.25	1	847
09:47:03	21.05	21.10	21.10	-0.20	1	846
09:47:01	21.05	21.10	21.05	-0.25	3	845
09:45:13	21.05	21.10	21.10	-0.20	1	842
09:45:13	21.05	21.10	21.10	-0.20	1	841
09:44:49	21.05	21.10	21.10	-0.20	1	840
09:44:27	21.00	21.10	21.10	-0.20	4	839
09:44:25	21.00	21.05	21.05	-0.25	3	835
09:44:17	21.00	21.05	21.05	-0.25	4	832
09:44:17	21.00	21.05	21.05	-0.25	20	828
09:44:05	21.00	21.05	21.05	-0.25	1	808
09:44:03	21.00	21.05	21.05	-0.25	1	807
09:43:56	21.00	21.05	21.05	-0.25	2	806
09:43:53	21.00	21.05	21.00	-0.30	3	804
09:43:23	21.00	21.05	21.05	-0.25	1	801
09:43:22	21.00	21.05	21.05	-0.25	5	800
09:43:12	21.00	21.05	21.05	-0.25	1	795
09:43:12	21.00	21.05	21.05	-0.25	1	794
09:43:02	21.00	21.05	21.05	-0.25	1	793
09:42:45	21.00	21.05	21.05	-0.25	1	792
09:42:36	21.00	21.05	21.05	-0.25	2	791
09:42:28	21.00	21.05	21.05	-0.25	1	789
09:42:24	21.00	21.05	21.05	-0.25	1	788
09:42:07	21.00	21.05	21.05	-0.25	1	787
09:42:02	21.00	21.05	21.05	-0.25	1	786
09:41:20	21.00	21.05	21.05	-0.25	1	785
09:40:51	21.00	21.05	21.00	-0.30	1	784
09:40:36	21.00	21.05	21.05	-0.25	1	783
09:40:32	21.00	21.05	21.00	-0.30	2	782
09:40:30	21.00	21.05	21.00	-0.30	4	780
09:40:29	21.00	21.05	21.00	-0.30	1	776
09:40:12	21.00	21.05	21.00	-0.30	30	775
09:39:41	21.00	21.05	21.00	-0.30	1	745
09:39:18	21.00	21.05	21.00	-0.30	5	744
09:39:17	21.00	21.05	21.00	-0.30	1	739
09:39:08	21.00	21.05	21.00	-0.30	10	738
09:38:11	21.00	21.05	21.05	-0.25	3	728
09:38:04	21.00	21.05	21.05	-0.25	3	725
09:37:33	21.00	21.05	21.05	-0.25	2	722
09:37:30	21.00	21.05	21.05	-0.25	1	720
09:37:16	21.05	21.10	21.05	-0.25	3	719
09:37:05	21.05	21.10	21.05	-0.25	5	716
09:36:05	21.05	21.10	21.05	-0.25	11	711
09:35:17	21.05	21.10	21.05	-0.25	1	700
09:35:10	21.05	21.10	21.05	-0.25	2	699
09:34:27	21.05	21.10	21.05	-0.25	5	697
09:34:19	21.05	21.10	21.10	-0.20	2	692
09:33:36	21.05	21.10	21.05	-0.25	3	690
09:33:35	21.05	21.10	21.05	-0.25	4	687
09:32:25	21.05	21.10	21.05	-0.25	1	683
09:31:59	21.05	21.10	21.05	-0.25	5	682
09:31:58	21.05	21.10	21.10	-0.20	1	677
09:31:03	21.05	21.10	21.10	-0.20	5	676
09:30:57	21.05	21.10	21.05	-0.25	1	671
09:30:50	21.05	21.10	21.05	-0.25	10	670
09:30:08	21.05	21.10	21.10	-0.20	1	660
09:30:04	21.05	21.10	21.05	-0.25	2	659
09:29:58	21.05	21.10	21.10	-0.20	1	657
09:29:55	21.05	21.10	21.10	-0.20	1	656
09:29:53	21.00	21.05	21.05	-0.25	2	655
09:29:35	21.00	21.10	21.10	-0.20	7	653
09:29:33	21.00	21.05	21.05	-0.25	22	646
09:29:33	21.00	21.05	21.05	-0.25	2	624
09:29:27	21.00	21.05	21.05	-0.25	1	622
09:29:20	21.00	21.05	21.05	-0.25	1	621
09:29:19	21.00	21.05	21.00	-0.30	1	620
09:29:11	21.00	21.05	21.00	-0.30	2	619
09:29:08	21.00	21.05	21.05	-0.25	3	617
09:29:03	21.00	21.05	21.00	-0.30	8	614
09:28:58	21.00	21.05	21.00	-0.30	5	606
09:28:55	21.00	21.05	21.00	-0.30	20	601
09:28:38	21.00	21.05	21.00	-0.30	5	581
09:28:31	21.00	21.05	21.00	-0.30	1	576
09:28:24	21.00	21.05	21.00	-0.30	1	575
09:28:06	21.00	21.05	21.00	-0.30	1	574
09:28:05	21.00	21.05	21.05	-0.25	1	573
09:27:36	21.00	21.05	21.05	-0.25	2	572
09:26:56	21.00	21.05	21.05	-0.25	3	570
09:26:55	21.00	21.05	21.05	-0.25	1	567
09:26:53	21.00	21.05	21.05	-0.25	1	566
09:26:42	21.00	21.05	21.05	-0.25	1	565
09:26:38	21.00	21.05	21.05	-0.25	3	564
09:26:35	21.00	21.05	21.05	-0.25	2	561
09:26:24	21.05	21.10	21.05	-0.25	4	559
09:26:19	21.05	21.10	21.05	-0.25	1	555
09:25:43	21.05	21.10	21.05	-0.25	1	554
09:25:08	21.05	21.10	21.05	-0.25	1	553
09:25:07	21.05	21.10	21.05	-0.25	1	552
09:24:50	21.00	21.05	21.05	-0.25	1	551
09:24:45	21.05	21.10	21.05	-0.25	3	550
09:24:38	21.05	21.10	21.05	-0.25	2	547
09:24:25	21.05	21.10	21.05	-0.25	5	545
09:23:47	21.05	21.10	21.05	-0.25	1	540
09:23:42	21.00	21.05	21.05	-0.25	7	539
09:23:07	21.05	21.10	21.05	-0.25	5	532
09:22:59	21.05	21.10	21.05	-0.25	11	527
09:22:52	21.05	21.10	21.10	-0.20	10	516
09:22:44	21.00	21.10	21.00	-0.30	35	506
09:22:35	21.00	21.10	21.10	-0.20	1	471
09:22:34	21.00	21.10	21.00	-0.30	1	470
09:22:34	21.00	21.10	21.00	-0.30	1	469
09:22:34	21.00	21.10	21.10	-0.20	1	468
09:22:26	21.05	21.10	21.05	-0.25	22	467
09:22:26	21.05	21.10	21.05	-0.25	26	445
09:22:26	21.05	21.10	21.05	-0.25	1	419
09:21:29	21.05	21.10	21.10	-0.20	2	418
09:21:27	21.05	21.10	21.05	-0.25	7	416
09:20:29	21.05	21.10	21.10	-0.20	1	409
09:20:20	21.05	21.10	21.05	-0.25	1	408
09:19:53	21.05	21.10	21.10	-0.20	1	407
09:19:49	21.05	21.15	21.15	-0.15	1	406
09:19:45	21.05	21.10	21.10	-0.20	1	405
09:19:41	21.05	21.10	21.10	-0.20	1	404
09:19:33	21.05	21.10	21.10	-0.20	1	403
09:19:30	21.05	21.10	21.10	-0.20	1	402
09:19:27	21.05	21.10	21.10	-0.20	1	401
09:19:20	21.05	21.10	21.10	-0.20	1	400
09:18:49	21.05	21.10	21.10	-0.20	1	399
09:18:39	21.05	21.10	21.10	-0.20	1	398
09:18:00	21.05	21.15	21.15	-0.15	1	397
09:17:55	21.05	21.10	21.10	-0.20	1	396
09:17:51	21.05	21.10	21.10	-0.20	1	395
09:17:19	21.05	21.20	21.05	-0.25	1	394
09:17:15	21.05	21.15	21.15	-0.15	2	393
09:17:07	21.10	21.15	21.10	-0.20	34	391
09:17:07	21.10	21.20	21.10	-0.20	2	357
09:17:02	21.15	21.20	21.15	-0.15	5	355
09:17:02	21.15	21.20	21.15	-0.15	5	350
09:16:42	21.15	21.20	21.20	-0.10	1	345
09:16:30	21.15	21.20	21.15	-0.15	1	344
09:16:11	21.15	21.20	21.20	-0.10	1	343
09:16:09	21.15	21.20	21.20	-0.10	3	342
09:15:39	21.15	21.20	21.20	-0.10	2	339
09:15:37	21.15	21.20	21.15	-0.15	1	337
09:15:35	21.10	21.15	21.15	-0.15	5	336
09:15:30	21.10	21.15	21.15	-0.15	1	331
09:15:28	21.10	21.15	21.15	-0.15	1	330
09:14:36	21.10	21.15	21.15	-0.15	1	329
09:14:27	21.10	21.15	21.15	-0.15	25	328
09:14:25	21.15	21.20	21.15	-0.15	1	303
09:14:25	21.15	21.20	21.15	-0.15	4	302
09:14:09	21.15	21.20	21.15	-0.15	5	298
09:14:02	21.15	21.20	21.20	-0.10	4	293
09:13:51	21.10	21.15	21.15	-0.15	14	289
09:13:51	21.10	21.15	21.15	-0.15	1	275
09:13:51	21.10	21.15	21.15	-0.15	3	274
09:13:47	21.10	21.15	21.10	-0.20	1	271
09:13:35	21.10	21.15	21.15	-0.15	1	270
09:13:34	21.10	21.15	21.15	-0.15	1	269
09:13:24	21.10	21.15	21.15	-0.15	1	268
09:13:20	21.10	21.15	21.15	-0.15	1	267
09:13:04	21.10	21.15	21.15	-0.15	1	266
09:12:54	21.10	21.15	21.15	-0.15	1	265
09:12:48	21.10	21.15	21.10	-0.20	3	264
09:12:40	21.10	21.15	21.15	-0.15	6	261
09:12:36	21.10	21.15	21.10	-0.20	10	255
09:12:35	21.10	21.15	21.10	-0.20	5	245
09:12:33	21.10	21.15	21.10	-0.20	1	240
09:12:26	21.10	21.15	21.10	-0.20	1	239
09:12:04	21.10	21.15	21.10	-0.20	1	238
09:11:36	21.10	21.15	21.10	-0.20	2	237
09:11:12	21.10	21.15	21.15	-0.15	1	235
09:11:06	21.10	21.15	21.15	-0.15	1	234
09:11:01	21.10	21.15	21.15	-0.15	1	233
09:10:48	21.10	21.15	21.15	-0.15	1	232
09:10:17	21.10	21.15	21.15	-0.15	1	231
09:10:06	21.10	21.15	21.15	-0.15	1	230
09:09:56	21.10	21.15	21.10	-0.20	1	229
09:09:49	21.10	21.15	21.10	-0.20	1	228
09:09:48	21.10	21.15	21.15	-0.15	1	227
09:09:42	21.10	21.15	21.10	-0.20	1	226
09:09:37	21.10	21.15	21.10	-0.20	3	225
09:09:22	21.15	21.20	21.15	-0.15	2	222
09:09:12	21.10	21.20	21.20	-0.10	1	220
09:09:05	21.15	21.20	21.15	-0.15	18	219
09:09:05	21.15	21.20	21.15	-0.15	1	201
09:08:47	21.15	21.20	21.15	-0.15	2	200
09:08:21	21.15	21.20	21.20	-0.10	1	198
09:07:26	21.15	21.20	21.20	-0.10	2	197
09:07:02	21.20	21.25	21.20	-0.10	4	195
09:07:01	21.20	21.25	21.20	-0.10	5	191
09:06:54	21.20	21.25	21.20	-0.10	1	186
09:06:31	21.20	21.25	21.25	-0.05	2	185
09:06:06	21.20	21.25	21.20	-0.10	1	183
09:05:57	21.20	21.25	21.25	-0.05	1	182
09:05:20	21.20	21.25	21.25	-0.05	1	181
09:04:50	21.15	21.25	21.15	-0.15	1	180
09:04:49	21.15	21.25	21.25	-0.05	1	179
09:04:43	21.15	21.25	21.15	-0.15	1	178
09:04:16	21.15	21.25	21.25	-0.05	1	177
09:04:15	21.15	21.20	21.20	-0.10	1	176
09:04:10	21.15	21.20	21.20	-0.10	1	175
09:04:09	21.15	21.25	21.25	-0.05	5	174
09:04:05	21.15	21.25	21.25	-0.05	1	169
09:03:59	21.15	21.25	21.25	-0.05	1	168
09:03:57	21.15	21.25	21.15	-0.15	4	167
09:03:39	21.15	21.25	21.25	-0.05	1	163
09:03:29	21.20	21.25	21.20	-0.10	2	162
09:03:28	21.20	21.25	21.20	-0.10	1	160
09:03:24	21.15	21.20	21.20	-0.10	1	159
09:03:23	21.15	21.20	21.15	-0.15	1	158
09:03:20	21.15	21.20	21.15	-0.15	1	157
09:03:20	21.15	21.20	21.20	-0.10	2	156
09:03:15	21.15	21.20	21.15	-0.15	5	154
09:03:10	21.15	21.20	21.20	-0.10	1	149
09:03:07	21.15	21.20	21.15	-0.15	2	148
09:03:00	21.15	21.20	21.15	-0.15	1	146
09:02:59	21.20	21.25	21.20	-0.10	1	145
09:02:53	21.15	21.25	21.15	-0.15	1	144
09:02:52	21.15	21.25	21.15	-0.15	1	143
09:02:49	21.15	21.20	21.20	-0.10	1	142
09:02:40	21.20	21.25	21.20	-0.10	10	141
09:02:39	21.20	21.25	21.20	-0.10	1	131
09:02:26	21.20	21.30	21.20	-0.10	1	130
09:02:22	21.20	21.30	21.20	-0.10	1	129
09:02:14	21.20	21.30	21.20	-0.10	1	128
09:02:11	21.20	21.30	21.20	-0.10	1	127
09:02:05	21.25	21.30	21.20	-0.10	1	126
09:02:05	21.25	21.30	21.25	-0.05	2	125
09:01:59	21.25	21.30	21.25	-0.05	5	123
09:01:53	21.25	21.30	21.30	0	1	118
09:01:44	21.25	21.30	21.30	0	1	117
09:01:40	21.25	21.30	21.25	-0.05	2	116
09:01:33	21.25	21.30	21.30	0	1	114
09:01:23	21.25	21.30	21.30	0	1	113
09:01:14	21.25	21.30	21.30	0	1	112
09:01:13	21.25	21.30	21.30	0	4	111
09:01:02	21.25	21.30	21.30	0	4	107
09:01:01	21.25	21.30	21.25	-0.05	1	103
09:00:56	21.25	21.30	21.30	0	1	102
09:00:55	21.25	21.30	21.30	0	1	101
09:00:51	21.25	21.30	21.30	0	1	100
09:00:47	21.30	21.45	21.30	0	1	99
09:00:47	21.30	21.35	21.35	+0.05	10	98
09:00:43	21.30	21.35	21.30	0	41	88
09:00:43	21.30	21.35	21.35	+0.05	5	47
09:00:08	21.35	21.40	21.35	+0.05	6	42
09:00:08	21.35	21.40	21.40	+0.10	3	36
09:00:00	21.40	21.45	21.40	+0.10	3	33
09:00:00	21.40	21.45	21.40	+0.10	10	30
09:00:00	--	--	21.40	+0.10	20	20

　

其他人也逛...

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

【享樂券】全家虛擬禮物卡50元

GARMIN VENU 3 GPS 智慧腕錶

麥當勞薯條(中)即享券

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

HITACHI日立 12公升清淨型除濕機RD-240HH(天晴藍)

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

雅詩蘭黛特潤超導全方位修護露100ml

SK-II 青春露(330ml)

Samsung Galaxy S25 Ultra (12G/256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Samsung Galaxy S25 Ultra (12G/512G)

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

LINE Pay Money 70小時會員破百...

【能源盤後】油價上漲週線收紅☆

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

‧台積電ADR5日上漲1.79美元漲幅0...
‧【美股盤後】預期聯準會持續降...
‧中華電信ADR5日上漲0.46美元漲...

加密貨幣

比特幣BTC	89609.09	-2,524.56	-2.74%
以太幣ETH	3035.07	-99.29	-3.17%
瑞波幣XRP	2.03	-0.07	-3.20%
比特幣現金BCH	590.99	16.27	2.83%
萊特幣LTC	81.16	-2.41	-2.88%
卡達幣ADA	0.414377	-0.03	-5.71%
波場幣TRX	0.290145	0.00	1.42%
恆星幣XLM	0.240697	-0.01	-4.49%

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。