最新中國課PC塑料反傾銷稅台化、奇美實業全球布局因應熱門[公告] 網家:公告本公司113年第1季合併財務報告董事會召開日期

更新報價

台　船 (2208) 航運業上市

18.70 ▼-0.35 -1.84% 0.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.35	5,307	18.70	30	18.75	82	19.05	19.05	18.35	19.05

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	18.70	18.75	18.70	-0.35	12	5307
13:30:00	18.70	18.75	18.70	-0.35	125	5295
13:24:12	18.65	18.70	18.65	-0.40	1	5170
13:24:12	18.65	18.70	18.65	-0.40	1	5169
13:24:11	18.60	18.70	18.60	-0.45	5	5168
13:24:11	18.60	18.65	18.65	-0.40	1	5163
13:24:09	18.60	18.65	18.65	-0.40	2	5162
13:24:04	18.60	18.65	18.60	-0.45	3	5160
13:23:59	18.60	18.65	18.65	-0.40	1	5157
13:23:46	18.60	18.65	18.65	-0.40	10	5156
13:23:41	18.60	18.65	18.65	-0.40	1	5146
13:23:36	18.60	18.65	18.65	-0.40	2	5145
13:23:27	18.60	18.65	18.60	-0.45	1	5143
13:23:20	18.60	18.65	18.60	-0.45	8	5142
13:23:19	18.60	18.65	18.60	-0.45	1	5134
13:23:11	18.60	18.65	18.65	-0.40	3	5133
13:23:00	18.60	18.65	18.65	-0.40	1	5130
13:22:39	18.60	18.65	18.60	-0.45	1	5129
13:22:38	18.60	18.65	18.65	-0.40	3	5128
13:22:20	18.60	18.65	18.60	-0.45	10	5125
13:21:54	18.60	18.65	18.65	-0.40	4	5115
13:21:38	18.60	18.65	18.65	-0.40	1	5111
13:21:15	18.60	18.65	18.65	-0.40	2	5110
13:20:31	18.60	18.65	18.65	-0.40	1	5108
13:20:25	18.60	18.65	18.60	-0.45	2	5107
13:20:24	18.60	18.65	18.60	-0.45	25	5105
13:20:23	18.60	18.65	18.65	-0.40	1	5080
13:20:23	18.60	18.65	18.60	-0.45	2	5079
13:20:07	18.60	18.65	18.65	-0.40	1	5077
13:18:56	18.60	18.65	18.65	-0.40	3	5076
13:18:32	18.60	18.65	18.65	-0.40	5	5073
13:18:30	18.60	18.65	18.60	-0.45	1	5068
13:18:25	18.60	18.65	18.60	-0.45	1	5067
13:18:01	18.60	18.65	18.60	-0.45	3	5066
13:17:14	18.60	18.65	18.65	-0.40	2	5063
13:17:12	18.60	18.65	18.60	-0.45	2	5061
13:16:48	18.60	18.65	18.65	-0.40	1	5059
13:15:26	18.60	18.65	18.65	-0.40	1	5058
13:15:08	18.60	18.65	18.65	-0.40	1	5057
13:14:47	18.60	18.65	18.60	-0.45	3	5056
13:14:20	18.65	18.70	18.65	-0.40	1	5053
13:14:18	18.60	18.65	18.70	-0.35	4	5052
13:14:18	18.60	18.65	18.65	-0.40	1	5048
13:13:43	18.60	18.65	18.65	-0.40	3	5047
13:13:43	18.60	18.65	18.65	-0.40	1	5044
13:13:11	18.60	18.65	18.65	-0.40	1	5043
13:12:37	18.60	18.65	18.60	-0.45	3	5042
13:12:13	18.60	18.65	18.60	-0.45	1	5039
13:11:56	18.60	18.70	18.60	-0.45	1	5038
13:11:50	18.60	18.70	18.60	-0.45	7	5037
13:11:23	18.65	18.70	18.65	-0.40	1	5030
13:11:13	18.65	18.70	18.70	-0.35	1	5029
13:11:02	18.65	18.70	18.65	-0.40	1	5028
13:10:48	18.65	18.70	18.65	-0.40	4	5027
13:10:45	18.65	18.70	18.65	-0.40	2	5023
13:10:42	18.65	18.70	18.70	-0.35	2	5021
13:10:34	18.65	18.70	18.70	-0.35	2	5019
13:10:12	18.65	18.70	18.70	-0.35	1	5017
13:09:59	18.65	18.70	18.70	-0.35	10	5016
13:09:27	18.65	18.70	18.70	-0.35	4	5006
13:09:15	18.65	18.70	18.65	-0.40	1	5002
13:09:12	18.65	18.70	18.65	-0.40	3	5001
13:09:07	18.65	18.70	18.70	-0.35	1	4998
13:08:53	18.65	18.70	18.70	-0.35	5	4997
13:07:55	18.65	18.70	18.70	-0.35	1	4992
13:07:42	18.65	18.70	18.65	-0.40	3	4991
13:06:58	18.65	18.70	18.65	-0.40	7	4988
13:06:55	18.65	18.70	18.65	-0.40	1	4981
13:06:53	18.65	18.70	18.65	-0.40	1	4980
13:06:51	18.65	18.70	18.65	-0.40	1	4979
13:06:51	18.65	18.70	18.65	-0.40	3	4978
13:06:08	18.65	18.70	18.65	-0.40	4	4975
13:05:41	18.65	18.70	18.65	-0.40	1	4971
13:03:19	18.65	18.70	18.65	-0.40	3	4970
13:02:23	18.60	18.65	18.65	-0.40	27	4967
13:02:23	18.60	18.65	18.65	-0.40	1	4940
13:01:58	18.65	18.70	18.65	-0.40	12	4939
13:01:48	18.65	18.70	18.65	-0.40	5	4927
13:00:50	18.65	18.70	18.65	-0.40	1	4922
13:00:04	18.65	18.70	18.65	-0.40	5	4921
12:59:54	18.65	18.70	18.65	-0.40	17	4916
12:59:06	18.65	18.70	18.65	-0.40	10	4899
12:59:01	18.65	18.70	18.70	-0.35	1	4889
12:58:54	18.65	18.70	18.65	-0.40	1	4888
12:58:48	18.65	18.70	18.70	-0.35	1	4887
12:58:48	18.65	18.70	18.70	-0.35	1	4886
12:58:20	18.65	18.70	18.65	-0.40	4	4885
12:57:58	18.65	18.70	18.65	-0.40	1	4881
12:56:22	18.65	18.70	18.70	-0.35	3	4880
12:55:38	18.65	18.70	18.70	-0.35	1	4877
12:55:38	18.65	18.70	18.70	-0.35	1	4876
12:55:33	18.65	18.70	18.70	-0.35	52	4875
12:55:32	18.65	18.70	18.70	-0.35	5	4823
12:52:31	18.65	18.70	18.70	-0.35	1	4818
12:51:13	18.65	18.70	18.70	-0.35	1	4817
12:49:28	18.65	18.70	18.70	-0.35	1	4816
12:49:19	18.65	18.70	18.65	-0.40	2	4815
12:48:27	18.65	18.70	18.65	-0.40	17	4813
12:48:23	18.65	18.70	18.65	-0.40	1	4796
12:48:14	18.65	18.70	18.70	-0.35	2	4795
12:47:47	18.65	18.70	18.70	-0.35	5	4793
12:47:36	18.65	18.70	18.70	-0.35	2	4788
12:47:31	18.65	18.70	18.65	-0.40	2	4786
12:47:24	18.65	18.70	18.70	-0.35	1	4784
12:47:00	18.65	18.70	18.65	-0.40	10	4783
12:46:53	18.65	18.70	18.70	-0.35	5	4773
12:46:33	18.65	18.70	18.70	-0.35	1	4768
12:45:57	18.65	18.70	18.70	-0.35	1	4767
12:45:57	18.65	18.70	18.70	-0.35	2	4766
12:45:31	18.65	18.70	18.70	-0.35	30	4764
12:45:11	18.65	18.70	18.65	-0.40	10	4734
12:44:24	18.65	18.70	18.70	-0.35	1	4724
12:44:16	18.65	18.70	18.70	-0.35	1	4723
12:44:07	18.65	18.70	18.65	-0.40	2	4722
12:43:57	18.65	18.70	18.65	-0.40	2	4720
12:40:53	18.65	18.70	18.65	-0.40	3	4718
12:40:25	18.65	18.70	18.65	-0.40	4	4715
12:39:43	18.65	18.70	18.65	-0.40	7	4711
12:38:33	18.60	18.65	18.65	-0.40	1	4704
12:38:33	18.60	18.65	18.65	-0.40	1	4703
12:38:32	18.60	18.65	18.65	-0.40	1	4702
12:38:29	18.60	18.65	18.65	-0.40	3	4701
12:38:25	18.60	18.65	18.65	-0.40	1	4698
12:37:11	18.60	18.65	18.65	-0.40	1	4697
12:36:47	18.60	18.65	18.65	-0.40	1	4696
12:35:59	18.60	18.70	18.60	-0.45	2	4695
12:35:36	18.60	18.70	18.60	-0.45	1	4693
12:34:57	18.60	18.70	18.60	-0.45	6	4692
12:33:20	18.60	18.70	18.60	-0.45	1	4686
12:33:20	18.60	18.65	18.65	-0.40	16	4685
12:33:20	18.60	18.65	18.65	-0.40	7	4669
12:32:30	18.60	18.65	18.60	-0.45	3	4662
12:32:14	18.60	18.65	18.65	-0.40	1	4659
12:31:46	18.60	18.65	18.65	-0.40	1	4658
12:31:37	18.60	18.65	18.65	-0.40	2	4657
12:31:33	18.60	18.65	18.60	-0.45	3	4655
12:31:22	18.60	18.65	18.65	-0.40	1	4652
12:30:53	18.60	18.65	18.60	-0.45	1	4651
12:29:23	18.60	18.65	18.60	-0.45	2	4650
12:28:45	18.60	18.65	18.65	-0.40	2	4648
12:28:36	18.60	18.65	18.65	-0.40	2	4646
12:27:36	18.60	18.65	18.65	-0.40	1	4644
12:27:35	18.60	18.65	18.60	-0.45	3	4643
12:26:52	18.60	18.65	18.60	-0.45	1	4640
12:26:27	18.60	18.65	18.60	-0.45	10	4639
12:26:13	18.60	18.65	18.60	-0.45	1	4629
12:25:51	18.60	18.65	18.60	-0.45	7	4628
12:25:37	18.65	18.70	18.65	-0.40	1	4621
12:25:32	18.65	18.70	18.65	-0.40	1	4620
12:25:05	18.65	18.70	18.65	-0.40	1	4619
12:25:01	18.65	18.70	18.65	-0.40	1	4618
12:24:26	18.65	18.70	18.65	-0.40	1	4617
12:24:03	18.65	18.70	18.65	-0.40	1	4616
12:23:52	18.65	18.70	18.65	-0.40	1	4615
12:23:17	18.65	18.70	18.65	-0.40	2	4614
12:23:02	18.65	18.70	18.65	-0.40	1	4612
12:23:02	18.60	18.65	18.65	-0.40	1	4611
12:22:11	18.60	18.65	18.65	-0.40	2	4610
12:22:10	18.60	18.65	18.65	-0.40	5	4608
12:21:54	18.60	18.65	18.65	-0.40	5	4603
12:21:53	18.60	18.65	18.65	-0.40	1	4598
12:20:03	18.60	18.65	18.65	-0.40	1	4597
12:18:39	18.60	18.65	18.65	-0.40	1	4596
12:16:48	18.65	18.70	18.65	-0.40	4	4595
12:16:09	18.65	18.70	18.65	-0.40	5	4591
12:15:39	18.65	18.70	18.70	-0.35	1	4586
12:15:30	18.65	18.70	18.70	-0.35	15	4585
12:14:26	18.70	18.75	18.70	-0.35	8	4570
12:14:26	18.70	18.75	18.70	-0.35	2	4562
12:13:33	18.70	18.75	18.70	-0.35	1	4560
12:13:23	18.60	18.70	18.70	-0.35	15	4559
12:12:18	18.60	18.70	18.70	-0.35	2	4544
12:12:05	18.60	18.70	18.70	-0.35	1	4542
12:11:32	18.65	18.70	18.65	-0.40	1	4541
12:11:15	18.65	18.70	18.65	-0.40	36	4540
12:11:07	18.65	18.70	18.65	-0.40	1	4504
12:09:33	18.70	18.75	18.70	-0.35	1	4503
12:09:33	18.65	18.70	18.70	-0.35	6	4502
12:09:20	18.65	18.70	18.70	-0.35	1	4496
12:09:15	18.65	18.70	18.70	-0.35	2	4495
12:08:17	18.65	18.70	18.70	-0.35	1	4493
12:07:30	18.65	18.70	18.70	-0.35	1	4492
12:05:36	18.65	18.70	18.65	-0.40	1	4491
12:05:17	18.65	18.70	18.65	-0.40	3	4490
12:04:52	18.65	18.70	18.70	-0.35	2	4487
12:04:42	18.65	18.70	18.70	-0.35	1	4485
12:02:16	18.70	18.75	18.70	-0.35	1	4484
12:00:42	18.70	18.75	18.70	-0.35	3	4483
11:59:47	18.70	18.75	18.70	-0.35	2	4480
11:59:47	18.65	18.70	18.70	-0.35	8	4478
11:57:47	18.65	18.70	18.70	-0.35	2	4470
11:57:01	18.65	18.70	18.70	-0.35	1	4468
11:56:48	18.60	18.70	18.70	-0.35	1	4467
11:56:08	18.60	18.70	18.70	-0.35	5	4466
11:56:06	18.60	18.70	18.70	-0.35	1	4461
11:56:06	18.60	18.70	18.60	-0.45	10	4460
11:55:40	18.65	18.70	18.65	-0.40	38	4450
11:55:40	18.65	18.70	18.65	-0.40	56	4412
11:54:19	18.65	18.70	18.70	-0.35	1	4356
11:51:39	18.65	18.70	18.70	-0.35	10	4355
11:51:36	18.65	18.70	18.65	-0.40	1	4345
11:50:58	18.60	18.65	18.65	-0.40	6	4344
11:49:46	18.60	18.65	18.65	-0.40	1	4338
11:49:38	18.60	18.65	18.65	-0.40	3	4337
11:49:25	18.60	18.65	18.65	-0.40	2	4334
11:49:16	18.60	18.65	18.65	-0.40	1	4332
11:49:12	18.60	18.65	18.65	-0.40	2	4331
11:48:50	18.60	18.65	18.65	-0.40	2	4329
11:48:42	18.60	18.65	18.65	-0.40	10	4327
11:48:25	18.60	18.65	18.65	-0.40	10	4317
11:47:46	18.60	18.65	18.65	-0.40	2	4307
11:47:00	18.60	18.65	18.65	-0.40	1	4305
11:42:57	18.55	18.65	18.65	-0.40	1	4304
11:42:15	18.55	18.65	18.55	-0.50	1	4303
11:42:13	18.55	18.65	18.55	-0.50	5	4302
11:41:50	18.60	18.65	18.55	-0.50	35	4297
11:41:50	18.60	18.65	18.60	-0.45	5	4262
11:39:15	18.60	18.65	18.60	-0.45	5	4257
11:37:12	18.60	18.65	18.65	-0.40	1	4252
11:36:51	18.60	18.65	18.65	-0.40	1	4251
11:36:30	18.60	18.65	18.65	-0.40	1	4250
11:36:27	18.60	18.65	18.60	-0.45	15	4249
11:36:12	18.60	18.65	18.60	-0.45	5	4234
11:35:48	18.65	18.70	18.65	-0.40	8	4229
11:34:50	18.65	18.70	18.70	-0.35	1	4221
11:34:16	18.65	18.70	18.70	-0.35	2	4220
11:33:31	18.65	18.70	18.70	-0.35	1	4218
11:32:19	18.65	18.70	18.70	-0.35	1	4217
11:30:53	18.65	18.70	18.70	-0.35	1	4216
11:30:20	18.60	18.70	18.60	-0.45	1	4215
11:30:04	18.60	18.65	18.65	-0.40	15	4214
11:30:04	18.60	18.65	18.65	-0.40	1	4199
11:29:52	18.60	18.65	18.65	-0.40	1	4198
11:29:46	18.60	18.65	18.65	-0.40	1	4197
11:29:17	18.60	18.65	18.65	-0.40	1	4196
11:26:51	18.55	18.65	18.55	-0.50	1	4195
11:26:51	18.55	18.65	18.65	-0.40	1	4194
11:26:37	18.55	18.65	18.55	-0.50	1	4193
11:26:01	18.55	18.60	18.60	-0.45	1	4192
11:25:37	18.60	18.65	18.60	-0.45	2	4191
11:24:55	18.55	18.60	18.60	-0.45	2	4189
11:24:15	18.55	18.60	18.60	-0.45	1	4187
11:24:05	18.50	18.60	18.60	-0.45	3	4186
11:23:45	18.50	18.55	18.55	-0.50	3	4183
11:23:44	18.50	18.55	18.55	-0.50	1	4180
11:23:07	18.50	18.55	18.55	-0.50	18	4179
11:23:07	18.55	18.60	18.55	-0.50	2	4161
11:23:00	18.50	18.60	18.60	-0.45	1	4159
11:23:00	18.50	18.55	18.55	-0.50	2	4158
11:23:00	18.55	18.60	18.55	-0.50	8	4156
11:22:21	18.55	18.65	18.55	-0.50	30	4148
11:22:05	18.55	18.65	18.65	-0.40	2	4118
11:21:57	18.60	18.65	18.60	-0.45	1	4116
11:21:37	18.60	18.65	18.60	-0.45	23	4115
11:21:35	18.60	18.65	18.60	-0.45	1	4092
11:21:28	18.60	18.65	18.65	-0.40	1	4091
11:19:26	18.60	18.65	18.65	-0.40	1	4090
11:16:34	18.60	18.65	18.60	-0.45	4	4089
11:16:04	18.60	18.65	18.65	-0.40	4	4085
11:15:10	18.60	18.65	18.65	-0.40	3	4081
11:13:52	18.55	18.60	18.60	-0.45	1	4078
11:13:46	18.55	18.60	18.60	-0.45	1	4077
11:12:58	18.55	18.60	18.60	-0.45	1	4076
11:12:32	18.60	18.65	18.60	-0.45	2	4075
11:12:29	18.55	18.65	18.55	-0.50	13	4073
11:12:19	18.55	18.60	18.60	-0.45	1	4060
11:12:08	18.60	18.65	18.60	-0.45	15	4059
11:11:20	18.55	18.60	18.60	-0.45	2	4044
11:11:17	18.55	18.60	18.60	-0.45	7	4042
11:11:05	18.55	18.60	18.55	-0.50	2	4035
11:10:46	18.55	18.60	18.55	-0.50	1	4033
11:10:31	18.55	18.60	18.55	-0.50	8	4032
11:09:54	18.55	18.60	18.60	-0.45	2	4024
11:09:52	18.55	18.60	18.60	-0.45	10	4022
11:09:39	18.55	18.60	18.60	-0.45	2	4012
11:08:45	18.55	18.60	18.55	-0.50	6	4010
11:08:28	18.50	18.55	18.55	-0.50	1	4004
11:08:10	18.50	18.55	18.55	-0.50	4	4003
11:08:08	18.50	18.55	18.55	-0.50	6	3999
11:08:03	18.50	18.55	18.55	-0.50	3	3993
11:08:03	18.55	18.60	18.55	-0.50	5	3990
11:07:26	18.50	18.55	18.55	-0.50	9	3985
11:06:44	18.50	18.55	18.50	-0.55	1	3976
11:06:41	18.45	18.50	18.50	-0.55	3	3975
11:06:41	18.50	18.55	18.50	-0.55	9	3972
11:06:29	18.50	18.55	18.50	-0.55	1	3963
11:05:57	18.50	18.55	18.45	-0.60	2	3962
11:05:57	18.50	18.55	18.50	-0.55	3	3960
11:05:48	18.45	18.55	18.55	-0.50	2	3957
11:05:40	18.45	18.55	18.45	-0.60	1	3955
11:05:30	18.45	18.55	18.45	-0.60	12	3954
11:05:19	18.45	18.55	18.45	-0.60	2	3942
11:05:15	18.45	18.55	18.45	-0.60	2	3940
11:05:14	18.45	18.50	18.50	-0.55	33	3938
11:05:11	18.40	18.45	18.45	-0.60	6	3905
11:05:11	18.40	18.45	18.45	-0.60	4	3899
11:05:11	18.40	18.45	18.45	-0.60	1	3895
11:05:06	18.40	18.45	18.45	-0.60	1	3894
11:04:44	18.40	18.45	18.45	-0.60	1	3893
11:03:55	18.40	18.45	18.45	-0.60	1	3892
11:03:47	18.40	18.45	18.40	-0.65	1	3891
11:03:19	18.40	18.45	18.40	-0.65	2	3890
11:02:58	18.40	18.50	18.40	-0.65	1	3888
11:02:32	18.35	18.50	18.50	-0.55	1	3887
11:02:30	18.40	18.50	18.35	-0.70	19	3886
11:02:30	18.40	18.50	18.40	-0.65	1	3867
11:02:24	18.35	18.40	18.40	-0.65	4	3866
11:02:24	18.40	18.50	18.40	-0.65	6	3862
11:02:19	18.35	18.40	18.40	-0.65	39	3856
11:02:19	18.35	18.40	18.40	-0.65	5	3817
11:02:19	18.35	18.40	18.40	-0.65	11	3812
11:02:19	18.35	18.40	18.40	-0.65	1	3801
11:02:19	18.40	18.50	18.40	-0.65	19	3800
11:02:18	18.40	18.45	18.45	-0.60	27	3781
11:02:18	18.40	18.45	18.40	-0.65	4	3754
11:02:05	18.40	18.45	18.40	-0.65	1	3750
11:02:04	18.40	18.45	18.40	-0.65	4	3749
11:01:49	18.40	18.45	18.40	-0.65	6	3745
11:01:44	18.40	18.45	18.40	-0.65	10	3739
11:01:28	18.40	18.45	18.40	-0.65	1	3729
11:01:25	18.40	18.45	18.40	-0.65	2	3728
11:01:20	18.45	18.50	18.45	-0.60	4	3726
11:01:19	18.45	18.50	18.45	-0.60	4	3722
11:01:03	18.45	18.50	18.45	-0.60	4	3718
11:01:03	18.45	18.50	18.45	-0.60	4	3714
11:01:02	18.45	18.50	18.45	-0.60	4	3710
11:01:02	18.45	18.50	18.45	-0.60	10	3706
11:01:02	18.45	18.50	18.45	-0.60	9	3696
11:00:56	18.45	18.50	18.50	-0.55	1	3687
11:00:56	18.45	18.50	18.50	-0.55	1	3686
11:00:53	18.45	18.50	18.50	-0.55	4	3685
11:00:31	18.50	18.55	18.50	-0.55	245	3681
11:00:31	18.50	18.55	18.50	-0.55	11	3436
11:00:31	18.50	18.55	18.50	-0.55	45	3425
11:00:14	18.50	18.55	18.55	-0.50	1	3380
11:00:14	18.50	18.55	18.50	-0.55	2	3379
11:00:14	18.50	18.55	18.55	-0.50	1	3377
11:00:14	18.50	18.55	18.55	-0.50	2	3376
11:00:11	18.50	18.55	18.55	-0.50	4	3374
11:00:02	18.50	18.55	18.50	-0.55	5	3370
11:00:02	18.50	18.55	18.50	-0.55	1	3365
11:00:02	18.50	18.55	18.55	-0.50	1	3364
11:00:00	18.50	18.55	18.50	-0.55	3	3363
10:59:52	18.50	18.55	18.50	-0.55	5	3360
10:59:50	18.50	18.55	18.50	-0.55	5	3355
10:59:47	18.50	18.55	18.50	-0.55	6	3350
10:59:39	18.50	18.55	18.50	-0.55	1	3344
10:59:35	18.50	18.55	18.50	-0.55	2	3343
10:59:32	18.50	18.55	18.50	-0.55	25	3341
10:59:31	18.50	18.55	18.50	-0.55	2	3316
10:59:26	18.55	18.60	18.55	-0.50	24	3314
10:59:26	18.55	18.60	18.55	-0.50	10	3290
10:59:16	18.55	18.60	18.55	-0.50	1	3280
10:59:14	18.55	18.60	18.60	-0.45	1	3279
10:59:14	18.55	18.60	18.60	-0.45	1	3278
10:59:14	18.55	18.60	18.60	-0.45	1	3277
10:59:10	18.55	18.60	18.55	-0.50	14	3276
10:59:02	18.55	18.60	18.55	-0.50	1	3262
10:58:43	18.55	18.60	18.60	-0.45	5	3261
10:58:43	18.55	18.60	18.55	-0.50	24	3256
10:58:41	18.55	18.60	18.60	-0.45	4	3232
10:58:38	18.60	18.65	18.60	-0.45	3	3228
10:58:28	18.55	18.60	18.60	-0.45	1	3225
10:58:14	18.60	18.65	18.60	-0.45	1	3224
10:57:49	18.55	18.60	18.55	-0.50	19	3223
10:57:45	18.55	18.60	18.60	-0.45	1	3204
10:57:27	18.60	18.65	18.60	-0.45	52	3203
10:57:27	18.60	18.65	18.60	-0.45	3	3151
10:57:27	18.60	18.65	18.60	-0.45	29	3148
10:57:27	18.60	18.65	18.60	-0.45	10	3119
10:56:09	18.60	18.65	18.60	-0.45	1	3109
10:55:56	18.60	18.65	18.60	-0.45	1	3108
10:54:59	18.60	18.65	18.60	-0.45	2	3107
10:53:51	18.60	18.65	18.60	-0.45	3	3105
10:53:47	18.60	18.65	18.60	-0.45	5	3102
10:53:22	18.60	18.65	18.65	-0.40	1	3097
10:52:57	18.60	18.65	18.60	-0.45	4	3096
10:52:22	18.60	18.65	18.60	-0.45	2	3092
10:51:13	18.60	18.65	18.65	-0.40	2	3090
10:51:08	18.60	18.65	18.60	-0.45	1	3088
10:51:08	18.60	18.65	18.60	-0.45	3	3087
10:51:08	18.60	18.65	18.60	-0.45	3	3084
10:51:08	18.60	18.65	18.60	-0.45	3	3081
10:51:08	18.60	18.65	18.60	-0.45	3	3078
10:51:08	18.60	18.65	18.60	-0.45	110	3075
10:50:59	18.60	18.65	18.60	-0.45	1	2965
10:50:47	18.65	18.70	18.60	-0.45	1	2964
10:50:47	18.65	18.70	18.65	-0.40	9	2963
10:50:14	18.60	18.65	18.65	-0.40	75	2954
10:50:14	18.60	18.65	18.65	-0.40	1	2879
10:50:01	18.60	18.65	18.60	-0.45	1	2878
10:49:59	18.60	18.65	18.60	-0.45	1	2877
10:49:55	18.60	18.65	18.60	-0.45	3	2876
10:49:45	18.65	18.70	18.65	-0.40	53	2873
10:49:45	18.65	18.70	18.65	-0.40	3	2820
10:49:27	18.65	18.75	18.65	-0.40	1	2817
10:49:27	18.65	18.75	18.65	-0.40	1	2816
10:49:08	18.65	18.75	18.65	-0.40	31	2815
10:48:43	18.65	18.75	18.65	-0.40	2	2784
10:48:43	18.65	18.75	18.65	-0.40	20	2782
10:48:30	18.65	18.75	18.65	-0.40	11	2762
10:48:18	18.65	18.75	18.65	-0.40	11	2751
10:48:06	18.65	18.75	18.65	-0.40	4	2740
10:48:05	18.70	18.75	18.70	-0.35	3	2736
10:47:58	18.65	18.75	18.65	-0.40	1	2733
10:47:56	18.65	18.75	18.65	-0.40	6	2732
10:47:50	18.65	18.75	18.65	-0.40	1	2726
10:47:46	18.65	18.75	18.65	-0.40	1	2725
10:47:42	18.65	18.75	18.65	-0.40	1	2724
10:47:40	18.65	18.75	18.65	-0.40	1	2723
10:47:36	18.65	18.75	18.65	-0.40	2	2722
10:47:27	18.65	18.75	18.65	-0.40	1	2720
10:47:27	18.65	18.75	18.65	-0.40	2	2719
10:47:22	18.65	18.75	18.65	-0.40	10	2717
10:47:04	18.65	18.75	18.65	-0.40	1	2707
10:47:04	18.65	18.70	18.70	-0.35	5	2706
10:47:02	18.65	18.70	18.65	-0.40	1	2701
10:47:01	18.70	18.75	18.70	-0.35	28	2700
10:47:01	18.70	18.75	18.70	-0.35	8	2672
10:47:01	18.70	18.75	18.70	-0.35	6	2664
10:47:01	18.70	18.75	18.70	-0.35	3	2658
10:47:01	18.70	18.75	18.70	-0.35	3	2655
10:47:01	18.70	18.75	18.70	-0.35	20	2652
10:47:01	18.70	18.75	18.70	-0.35	32	2632
10:47:01	18.70	18.75	18.70	-0.35	23	2600
10:47:01	18.70	18.80	18.70	-0.35	9	2577
10:47:00	18.70	18.80	18.70	-0.35	2	2568
10:46:59	18.70	18.80	18.70	-0.35	1	2566
10:46:58	18.70	18.80	18.70	-0.35	1	2565
10:46:56	18.70	18.80	18.70	-0.35	1	2564
10:46:13	18.70	18.80	18.70	-0.35	1	2563
10:46:10	18.70	18.80	18.70	-0.35	2	2562
10:46:02	18.70	18.80	18.70	-0.35	1	2560
10:45:47	18.70	18.80	18.70	-0.35	6	2559
10:45:40	18.70	18.80	18.70	-0.35	5	2553
10:45:30	18.70	18.80	18.70	-0.35	2	2548
10:45:28	18.70	18.80	18.70	-0.35	1	2546
10:45:28	18.70	18.80	18.70	-0.35	1	2545
10:45:15	18.70	18.80	18.70	-0.35	3	2544
10:45:12	18.70	18.80	18.70	-0.35	1	2541
10:44:53	18.70	18.80	18.70	-0.35	1	2540
10:44:32	18.75	18.80	18.75	-0.30	1	2539
10:43:31	18.70	18.80	18.70	-0.35	1	2538
10:43:17	18.70	18.80	18.70	-0.35	1	2537
10:43:17	18.70	18.80	18.70	-0.35	1	2536
10:43:15	18.70	18.80	18.70	-0.35	1	2535
10:43:15	18.70	18.80	18.70	-0.35	1	2534
10:42:51	18.70	18.80	18.80	-0.25	2	2533
10:42:25	18.70	18.80	18.80	-0.25	2	2531
10:42:22	18.70	18.80	18.80	-0.25	3	2529
10:42:15	18.70	18.80	18.80	-0.25	1	2526
10:42:09	18.70	18.80	18.80	-0.25	2	2525
10:41:43	18.70	18.80	18.80	-0.25	1	2523
10:41:20	18.70	18.80	18.80	-0.25	10	2522
10:41:02	18.70	18.75	18.75	-0.30	1	2512
10:40:54	18.70	18.75	18.75	-0.30	1	2511
10:40:51	18.70	18.80	18.70	-0.35	10	2510
10:40:50	18.75	18.80	18.75	-0.30	1	2500
10:40:50	18.75	18.80	18.75	-0.30	1	2499
10:40:16	18.75	18.80	18.75	-0.30	1	2498
10:39:05	18.70	18.75	18.75	-0.30	10	2497
10:37:35	18.70	18.75	18.75	-0.30	1	2487
10:36:52	18.70	18.75	18.75	-0.30	1	2486
10:36:47	18.70	18.80	18.70	-0.35	2	2485
10:36:05	18.70	18.80	18.70	-0.35	1	2483
10:35:56	18.70	18.80	18.70	-0.35	1	2482
10:35:49	18.70	18.80	18.70	-0.35	1	2481
10:35:48	18.70	18.80	18.70	-0.35	1	2480
10:35:38	18.75	18.80	18.75	-0.30	25	2479
10:35:32	18.75	18.80	18.75	-0.30	2	2454
10:34:53	18.75	18.80	18.75	-0.30	5	2452
10:34:53	18.75	18.80	18.75	-0.30	5	2447
10:34:53	18.75	18.80	18.75	-0.30	9	2442
10:34:47	18.75	18.80	18.80	-0.25	10	2433
10:34:37	18.75	18.80	18.75	-0.30	5	2423
10:32:44	18.70	18.75	18.75	-0.30	4	2418
10:32:44	18.70	18.75	18.75	-0.30	1	2414
10:32:42	18.70	18.75	18.75	-0.30	16	2413
10:32:42	18.75	18.80	18.75	-0.30	34	2397
10:32:24	18.75	18.80	18.75	-0.30	2	2363
10:32:13	18.75	18.80	18.80	-0.25	10	2361
10:32:06	18.75	18.80	18.80	-0.25	10	2351
10:32:00	18.75	18.80	18.80	-0.25	1	2341
10:31:22	18.75	18.80	18.80	-0.25	1	2340
10:30:00	18.75	18.80	18.80	-0.25	1	2339
10:29:13	18.75	18.80	18.80	-0.25	1	2338
10:29:06	18.75	18.80	18.75	-0.30	10	2337
10:27:59	18.75	18.80	18.75	-0.30	10	2327
10:27:41	18.75	18.80	18.75	-0.30	1	2317
10:26:41	18.75	18.80	18.75	-0.30	10	2316
10:25:40	18.75	18.80	18.80	-0.25	2	2306
10:25:15	18.75	18.80	18.80	-0.25	2	2304
10:25:10	18.75	18.80	18.80	-0.25	1	2302
10:24:21	18.75	18.80	18.80	-0.25	1	2301
10:24:02	18.75	18.80	18.75	-0.30	1	2300
10:24:02	18.75	18.80	18.75	-0.30	1	2299
10:23:58	18.75	18.80	18.80	-0.25	5	2298
10:22:35	18.75	18.80	18.80	-0.25	1	2293
10:22:35	18.75	18.80	18.80	-0.25	1	2292
10:22:25	18.75	18.80	18.75	-0.30	8	2291
10:21:44	18.75	18.85	18.75	-0.30	8	2283
10:21:27	18.75	18.80	18.80	-0.25	1	2275
10:21:14	18.75	18.80	18.75	-0.30	1	2274
10:20:52	18.75	18.80	18.75	-0.30	3	2273
10:20:51	18.75	18.85	18.75	-0.30	3	2270
10:20:30	18.75	18.85	18.75	-0.30	1	2267
10:20:27	18.75	18.80	18.80	-0.25	1	2266
10:20:18	18.75	18.80	18.75	-0.30	1	2265
10:19:51	18.80	18.85	18.80	-0.25	2	2264
10:19:36	18.75	18.85	18.75	-0.30	3	2262
10:19:22	18.75	18.85	18.75	-0.30	1	2259
10:19:21	18.80	18.85	18.80	-0.25	20	2258
10:19:10	18.80	18.85	18.80	-0.25	1	2238
10:18:23	18.80	18.85	18.80	-0.25	1	2237
10:17:22	18.80	18.85	18.80	-0.25	6	2236
10:16:56	18.75	18.80	18.80	-0.25	1	2230
10:16:34	18.75	18.80	18.75	-0.30	1	2229
10:15:26	18.75	18.85	18.75	-0.30	1	2228
10:15:26	18.75	18.85	18.75	-0.30	10	2227
10:15:14	18.75	18.80	18.80	-0.25	1	2217
10:15:14	18.80	18.85	18.80	-0.25	24	2216
10:14:19	18.80	18.85	18.85	-0.20	5	2192
10:13:49	18.80	18.85	18.80	-0.25	9	2187
10:13:49	18.80	18.85	18.80	-0.25	6	2178
10:13:04	18.80	18.85	18.80	-0.25	2	2172
10:13:02	18.80	18.85	18.80	-0.25	1	2170
10:13:01	18.80	18.85	18.80	-0.25	1	2169
10:12:50	18.80	18.85	18.80	-0.25	4	2168
10:12:50	18.80	18.85	18.80	-0.25	1	2164
10:12:11	18.80	18.85	18.85	-0.20	2	2163
10:11:45	18.85	18.90	18.85	-0.20	1	2161
10:11:04	18.85	18.90	18.85	-0.20	1	2160
10:11:04	18.80	18.85	18.85	-0.20	4	2159
10:10:42	18.80	18.85	18.85	-0.20	1	2155
10:10:08	18.80	18.90	18.80	-0.25	1	2154
10:09:59	18.80	18.85	18.85	-0.20	1	2153
10:09:59	18.85	18.90	18.85	-0.20	1	2152
10:09:38	18.85	18.90	18.85	-0.20	8	2151
10:09:22	18.85	18.90	18.90	-0.15	1	2143
10:08:59	18.85	18.90	18.85	-0.20	1	2142
10:08:36	18.85	18.90	18.85	-0.20	1	2141
10:08:36	18.85	18.90	18.85	-0.20	30	2140
10:08:10	18.85	18.90	18.90	-0.15	1	2110
10:07:58	18.85	18.90	18.90	-0.15	2	2109
10:07:56	18.85	18.90	18.90	-0.15	3	2107
10:07:56	18.85	18.90	18.90	-0.15	1	2104
10:06:31	18.85	18.90	18.85	-0.20	1	2103
10:06:19	18.85	18.90	18.90	-0.15	2	2102
10:06:12	18.85	18.90	18.90	-0.15	1	2100
10:06:07	18.85	18.90	18.90	-0.15	1	2099
10:06:05	18.85	18.90	18.90	-0.15	1	2098
10:06:04	18.85	18.90	18.90	-0.15	3	2097
10:06:04	18.85	18.90	18.90	-0.15	7	2094
10:05:53	18.85	18.90	18.90	-0.15	1	2087
10:05:26	18.85	18.90	18.85	-0.20	1	2086
10:05:11	18.85	18.90	18.85	-0.20	10	2085
10:04:58	18.85	18.90	18.85	-0.20	2	2075
10:04:57	18.85	18.90	18.85	-0.20	1	2073
10:04:54	18.85	18.90	18.85	-0.20	1	2072
10:04:53	18.85	18.90	18.85	-0.20	1	2071
10:04:52	18.85	18.90	18.85	-0.20	2	2070
10:04:51	18.85	18.90	18.85	-0.20	1	2068
10:04:49	18.85	18.90	18.85	-0.20	1	2067
10:04:26	18.80	18.90	18.80	-0.25	1	2066
10:04:24	18.85	18.90	18.85	-0.20	4	2065
10:04:24	18.85	18.90	18.85	-0.20	10	2061
10:04:17	18.85	18.90	18.85	-0.20	1	2051
10:04:05	18.85	18.90	18.85	-0.20	1	2050
10:04:04	18.85	18.90	18.85	-0.20	1	2049
10:03:59	18.85	18.90	18.90	-0.15	1	2048
10:03:42	18.85	18.90	18.85	-0.20	1	2047
10:03:21	18.80	18.90	18.80	-0.25	1	2046
10:03:18	18.80	18.90	18.90	-0.15	2	2045
10:03:06	18.80	18.85	18.85	-0.20	2	2043
10:03:06	18.80	18.85	18.85	-0.20	1	2041
10:02:42	18.80	18.85	18.85	-0.20	1	2040
10:02:31	18.80	18.85	18.85	-0.20	1	2039
10:02:06	18.80	18.85	18.85	-0.20	1	2038
10:02:03	18.85	18.90	18.85	-0.20	1	2037
10:01:55	18.85	18.90	18.85	-0.20	5	2036
10:01:20	18.85	18.90	18.85	-0.20	3	2031
09:59:55	18.80	18.85	18.85	-0.20	1	2028
09:59:55	18.85	18.90	18.85	-0.20	9	2027
09:59:26	18.85	18.90	18.85	-0.20	1	2018
09:59:14	18.85	18.90	18.85	-0.20	1	2017
09:58:51	18.80	18.85	18.85	-0.20	16	2016
09:58:51	18.80	18.85	18.85	-0.20	3	2000
09:58:51	18.85	18.90	18.85	-0.20	1	1997
09:58:47	18.80	18.85	18.85	-0.20	1	1996
09:58:40	18.80	18.85	18.85	-0.20	1	1995
09:58:40	18.80	18.85	18.85	-0.20	1	1994
09:58:39	18.85	18.90	18.85	-0.20	7	1993
09:58:39	18.85	18.90	18.85	-0.20	4	1986
09:58:33	18.85	18.90	18.90	-0.15	1	1982
09:58:17	18.85	18.90	18.90	-0.15	1	1981
09:57:51	18.85	18.90	18.85	-0.20	5	1980
09:57:29	18.85	18.90	18.90	-0.15	1	1975
09:57:15	18.80	18.85	18.85	-0.20	5	1974
09:57:04	18.80	18.85	18.85	-0.20	1	1969
09:56:56	18.80	18.85	18.85	-0.20	1	1968
09:56:46	18.80	18.85	18.85	-0.20	2	1967
09:56:37	18.80	18.85	18.85	-0.20	1	1965
09:56:29	18.80	18.85	18.85	-0.20	4	1964
09:56:29	18.85	18.90	18.85	-0.20	6	1960
09:56:20	18.80	18.85	18.85	-0.20	15	1954
09:56:20	18.75	18.85	18.85	-0.20	15	1939
09:56:18	18.80	18.85	18.80	-0.25	1	1924
09:55:46	18.75	18.80	18.80	-0.25	3	1923
09:55:35	18.75	18.80	18.80	-0.25	1	1920
09:55:35	18.75	18.80	18.80	-0.25	4	1919
09:55:35	18.80	18.85	18.80	-0.25	13	1915
09:55:06	18.80	18.85	18.80	-0.25	1	1902
09:55:02	18.80	18.85	18.80	-0.25	2	1901
09:54:43	18.75	18.80	18.80	-0.25	2	1899
09:54:34	18.75	18.80	18.80	-0.25	5	1897
09:54:32	18.75	18.80	18.75	-0.30	2	1892
09:53:45	18.70	18.75	18.75	-0.30	4	1890
09:53:45	18.75	18.80	18.75	-0.30	1	1886
09:52:32	18.70	18.75	18.75	-0.30	2	1885
09:52:29	18.75	18.80	18.80	-0.25	5	1883
09:52:15	18.70	18.75	18.75	-0.30	1	1878
09:51:28	18.75	18.80	18.70	-0.35	2	1877
09:51:28	18.75	18.80	18.75	-0.30	1	1875
09:51:18	18.70	18.80	18.70	-0.35	2	1874
09:51:15	18.70	18.75	18.75	-0.30	5	1872
09:51:06	18.65	18.70	18.70	-0.35	1	1867
09:51:06	18.70	18.75	18.70	-0.35	1	1866
09:51:04	18.70	18.75	18.70	-0.35	2	1865
09:51:03	18.70	18.75	18.75	-0.30	3	1863
09:50:52	18.75	18.80	18.70	-0.35	3	1860
09:50:52	18.75	18.80	18.75	-0.30	22	1857
09:50:26	18.75	18.80	18.80	-0.25	2	1835
09:49:45	18.75	18.80	18.75	-0.30	2	1833
09:49:45	18.75	18.80	18.75	-0.30	1	1831
09:49:15	18.75	18.80	18.75	-0.30	3	1830
09:49:15	18.70	18.75	18.75	-0.30	8	1827
09:49:14	18.65	18.70	18.70	-0.35	2	1819
09:49:14	18.65	18.70	18.70	-0.35	15	1817
09:49:07	18.65	18.70	18.65	-0.40	10	1802
09:49:04	18.65	18.70	18.70	-0.35	2	1792
09:48:54	18.65	18.70	18.70	-0.35	1	1790
09:48:35	18.65	18.70	18.70	-0.35	3	1789
09:48:02	18.65	18.70	18.65	-0.40	15	1786
09:47:53	18.65	18.70	18.65	-0.40	4	1771
09:47:44	18.65	18.70	18.65	-0.40	1	1767
09:47:30	18.65	18.70	18.65	-0.40	4	1766
09:47:08	18.65	18.70	18.65	-0.40	20	1762
09:47:04	18.60	18.65	18.65	-0.40	2	1742
09:46:59	18.60	18.65	18.65	-0.40	1	1740
09:46:58	18.65	18.70	18.60	-0.45	10	1739
09:46:58	18.65	18.70	18.65	-0.40	15	1729
09:46:20	18.60	18.70	18.60	-0.45	5	1714
09:46:16	18.60	18.65	18.65	-0.40	2	1709
09:46:16	18.60	18.65	18.65	-0.40	10	1707
09:46:12	18.60	18.65	18.65	-0.40	26	1697
09:46:12	18.60	18.65	18.65	-0.40	5	1671
09:46:11	18.60	18.65	18.65	-0.40	1	1666
09:46:05	18.60	18.65	18.60	-0.45	20	1665
09:46:00	18.60	18.65	18.65	-0.40	1	1645
09:45:57	18.60	18.65	18.60	-0.45	3	1644
09:45:49	18.65	18.70	18.65	-0.40	6	1641
09:45:49	18.60	18.65	18.65	-0.40	1	1635
09:45:48	18.65	18.70	18.65	-0.40	2	1634
09:45:45	18.65	18.70	18.65	-0.40	3	1632
09:45:44	18.65	18.70	18.65	-0.40	2	1629
09:45:44	18.65	18.70	18.65	-0.40	10	1627
09:45:43	18.65	18.70	18.65	-0.40	2	1617
09:45:31	18.65	18.70	18.65	-0.40	20	1615
09:45:24	18.65	18.70	18.65	-0.40	2	1595
09:45:13	18.65	18.75	18.65	-0.40	6	1593
09:45:11	18.70	18.75	18.70	-0.35	3	1587
09:45:11	18.65	18.70	18.70	-0.35	10	1584
09:45:11	18.65	18.75	18.65	-0.40	9	1574
09:45:00	18.70	18.75	18.70	-0.35	8	1565
09:45:00	18.70	18.75	18.70	-0.35	29	1557
09:45:00	18.70	18.75	18.70	-0.35	7	1528
09:45:00	18.70	18.75	18.70	-0.35	1	1521
09:45:00	18.70	18.75	18.70	-0.35	1	1520
09:45:00	18.70	18.75	18.70	-0.35	2	1519
09:45:00	18.70	18.75	18.70	-0.35	12	1517
09:45:00	18.70	18.75	18.70	-0.35	2	1505
09:45:00	18.70	18.75	18.70	-0.35	30	1503
09:45:00	18.70	18.75	18.70	-0.35	44	1473
09:44:53	18.70	18.75	18.70	-0.35	2	1429
09:44:50	18.70	18.75	18.70	-0.35	1	1427
09:44:49	18.70	18.75	18.75	-0.30	1	1426
09:44:48	18.70	18.75	18.70	-0.35	1	1425
09:44:47	18.70	18.75	18.70	-0.35	1	1424
09:44:42	18.70	18.75	18.70	-0.35	1	1423
09:44:41	18.70	18.75	18.70	-0.35	4	1422
09:44:41	18.70	18.75	18.70	-0.35	2	1418
09:44:34	18.70	18.75	18.75	-0.30	1	1416
09:44:30	18.70	18.75	18.75	-0.30	10	1415
09:44:26	18.70	18.75	18.70	-0.35	2	1405
09:44:26	18.70	18.75	18.70	-0.35	1	1403
09:44:19	18.75	18.80	18.75	-0.30	1	1402
09:44:19	18.75	18.80	18.75	-0.30	123	1401
09:44:19	18.75	18.80	18.75	-0.30	6	1278
09:44:19	18.75	18.80	18.75	-0.30	1	1272
09:44:18	18.75	18.80	18.75	-0.30	1	1271
09:44:13	18.75	18.80	18.75	-0.30	1	1270
09:44:11	18.75	18.80	18.75	-0.30	1	1269
09:44:10	18.75	18.80	18.75	-0.30	1	1268
09:44:09	18.75	18.80	18.80	-0.25	1	1267
09:43:58	18.75	18.80	18.75	-0.30	1	1266
09:43:27	18.75	18.80	18.75	-0.30	1	1265
09:43:15	18.75	18.80	18.80	-0.25	2	1264
09:43:15	18.75	18.80	18.80	-0.25	2	1262
09:42:36	18.75	18.80	18.80	-0.25	10	1260
09:42:22	18.75	18.80	18.75	-0.30	5	1250
09:41:39	18.75	18.80	18.75	-0.30	1	1245
09:41:09	18.75	18.80	18.80	-0.25	10	1244
09:40:55	18.75	18.80	18.80	-0.25	6	1234
09:40:28	18.75	18.80	18.75	-0.30	3	1228
09:40:27	18.75	18.80	18.80	-0.25	2	1225
09:40:10	18.80	18.85	18.80	-0.25	247	1223
09:39:47	18.85	18.90	18.85	-0.20	148	976
09:39:47	18.85	18.90	18.85	-0.20	10	828
09:39:10	18.85	18.90	18.85	-0.20	5	818
09:39:01	18.85	18.90	18.85	-0.20	2	813
09:38:28	18.85	18.90	18.85	-0.20	1	811
09:38:11	18.85	18.90	18.85	-0.20	1	810
09:37:47	18.85	18.90	18.90	-0.15	20	809
09:37:26	18.85	18.90	18.90	-0.15	7	789
09:37:25	18.85	18.90	18.85	-0.20	4	782
09:37:17	18.85	18.90	18.85	-0.20	1	778
09:37:03	18.85	18.90	18.85	-0.20	1	777
09:36:56	18.85	18.90	18.85	-0.20	1	776
09:36:37	18.85	18.90	18.85	-0.20	2	775
09:36:19	18.85	18.90	18.85	-0.20	1	773
09:35:56	18.85	18.90	18.85	-0.20	3	772
09:35:50	18.85	18.90	18.85	-0.20	7	769
09:35:12	18.85	18.90	18.90	-0.15	5	762
09:33:25	18.85	18.90	18.90	-0.15	10	757
09:33:15	18.90	18.95	18.90	-0.15	96	747
09:33:15	18.90	18.95	18.90	-0.15	5	651
09:33:15	18.90	18.95	18.90	-0.15	1	646
09:33:13	18.90	18.95	18.90	-0.15	1	645
09:32:45	18.90	18.95	18.90	-0.15	15	644
09:32:34	18.90	19.00	18.90	-0.15	1	629
09:32:14	18.90	19.00	18.90	-0.15	1	628
09:32:09	18.90	18.95	18.95	-0.10	3	627
09:32:07	18.90	18.95	18.95	-0.10	1	624
09:31:45	18.90	18.95	18.95	-0.10	1	623
09:31:44	18.90	18.95	18.95	-0.10	3	622
09:30:52	18.95	19.00	18.95	-0.10	5	619
09:30:41	18.90	19.00	18.90	-0.15	2	614
09:29:52	18.90	19.00	18.90	-0.15	1	612
09:29:30	18.95	19.00	18.95	-0.10	1	611
09:28:54	18.95	19.00	18.95	-0.10	1	610
09:28:52	18.95	19.00	18.95	-0.10	4	609
09:28:43	18.95	19.00	19.00	-0.05	12	605
09:27:44	18.95	19.00	18.95	-0.10	2	593
09:27:44	18.95	19.00	18.95	-0.10	10	591
09:27:40	18.95	19.00	18.95	-0.10	1	581
09:27:36	18.95	19.00	18.95	-0.10	10	580
09:27:26	18.95	19.00	18.95	-0.10	7	570
09:27:02	18.95	19.00	18.95	-0.10	2	563
09:26:49	18.95	19.00	18.95	-0.10	10	561
09:26:32	18.95	19.00	18.95	-0.10	1	551
09:26:25	18.95	19.00	18.90	-0.15	3	550
09:26:25	18.95	19.00	18.95	-0.10	1	547
09:26:23	18.95	19.00	18.95	-0.10	2	546
09:26:15	18.95	19.00	18.95	-0.10	2	544
09:26:08	18.95	19.00	18.95	-0.10	1	542
09:25:56	18.95	19.00	18.95	-0.10	1	541
09:25:32	18.95	19.00	18.95	-0.10	1	540
09:25:19	18.95	19.00	18.95	-0.10	1	539
09:25:18	18.95	19.00	18.95	-0.10	6	538
09:25:18	18.95	19.00	18.95	-0.10	6	532
09:24:58	18.95	19.05	18.95	-0.10	15	526
09:24:50	18.90	19.00	19.05	0	1	511
09:24:50	18.90	19.00	19.00	-0.05	40	510
09:24:37	18.90	19.00	18.90	-0.15	1	470
09:24:14	18.90	19.00	18.90	-0.15	1	469
09:24:08	18.90	19.00	18.90	-0.15	1	468
09:23:44	18.90	19.00	18.90	-0.15	3	467
09:23:31	18.90	18.95	18.95	-0.10	3	464
09:23:00	18.90	18.95	18.90	-0.15	3	461
09:22:46	18.90	18.95	18.95	-0.10	1	458
09:22:02	18.90	18.95	18.90	-0.15	1	457
09:21:58	18.90	18.95	18.90	-0.15	4	456
09:21:44	18.90	18.95	18.95	-0.10	1	452
09:21:10	18.90	18.95	18.90	-0.15	1	451
09:20:36	18.90	18.95	18.90	-0.15	2	450
09:20:30	18.90	18.95	18.90	-0.15	1	448
09:20:18	18.90	18.95	18.90	-0.15	1	447
09:20:10	18.90	18.95	18.90	-0.15	1	446
09:20:06	18.90	18.95	18.90	-0.15	1	445
09:20:00	18.90	18.95	18.90	-0.15	2	444
09:19:51	18.90	18.95	18.95	-0.10	5	442
09:19:49	18.90	18.95	18.90	-0.15	3	437
09:19:22	18.90	18.95	18.90	-0.15	20	434
09:18:50	18.90	18.95	18.90	-0.15	1	414
09:18:31	18.90	18.95	18.95	-0.10	1	413
09:18:11	18.95	19.00	18.95	-0.10	2	412
09:18:11	18.90	18.95	18.95	-0.10	10	410
09:18:10	18.90	18.95	18.90	-0.15	4	400
09:17:13	18.90	18.95	18.95	-0.10	1	396
09:17:07	18.90	18.95	18.95	-0.10	1	395
09:16:46	18.90	18.95	18.90	-0.15	1	394
09:16:41	18.90	18.95	18.95	-0.10	5	393
09:16:18	18.90	18.95	18.90	-0.15	1	388
09:16:10	18.90	18.95	18.90	-0.15	1	387
09:16:06	18.90	18.95	18.90	-0.15	2	386
09:16:02	18.90	18.95	18.90	-0.15	1	384
09:15:56	18.90	18.95	18.90	-0.15	1	383
09:15:52	18.90	18.95	18.90	-0.15	1	382
09:15:46	18.90	18.95	18.95	-0.10	1	381
09:15:44	18.90	18.95	18.90	-0.15	1	380
09:15:38	18.90	18.95	18.90	-0.15	1	379
09:15:34	18.95	19.00	18.95	-0.10	1	378
09:14:35	18.90	18.95	18.95	-0.10	11	377
09:14:35	18.90	18.95	18.95	-0.10	2	366
09:14:23	18.90	18.95	18.95	-0.10	4	364
09:14:23	18.95	19.00	18.95	-0.10	14	360
09:14:11	18.95	19.00	18.95	-0.10	2	346
09:13:24	18.95	19.00	18.95	-0.10	1	344
09:12:13	18.95	19.00	18.95	-0.10	10	343
09:12:09	18.95	19.00	18.95	-0.10	2	333
09:12:04	18.95	19.00	18.95	-0.10	1	331
09:11:33	18.90	18.95	18.95	-0.10	8	330
09:11:13	18.95	19.00	18.95	-0.10	5	322
09:11:13	18.95	19.00	18.95	-0.10	3	317
09:11:13	18.95	19.00	18.95	-0.10	30	314
09:11:11	18.95	19.00	18.95	-0.10	1	284
09:10:53	18.95	19.00	18.95	-0.10	1	283
09:10:18	18.95	19.00	19.00	-0.05	10	282
09:10:07	18.95	19.00	19.00	-0.05	1	272
09:10:03	18.95	19.00	18.95	-0.10	1	271
09:09:10	19.00	19.05	19.00	-0.05	15	270
09:08:06	19.00	19.05	19.05	0	1	255
09:08:00	19.05	19.10	19.05	0	1	254
09:07:53	19.05	19.10	19.05	0	5	253
09:07:34	19.00	19.05	19.05	0	5	248
09:07:34	19.00	19.05	19.05	0	1	243
09:07:34	19.05	19.10	19.05	0	7	242
09:07:11	19.05	19.10	19.05	0	1	235
09:06:17	19.05	19.10	19.05	0	22	234
09:06:03	19.00	19.05	19.05	0	1	212
09:06:03	19.00	19.05	19.05	0	3	211
09:06:03	19.00	19.05	19.05	0	7	208
09:06:03	18.95	19.00	19.00	-0.05	9	201
09:06:03	18.95	19.00	19.00	-0.05	50	192
09:06:03	18.95	19.00	19.00	-0.05	21	142
09:05:59	18.95	19.00	18.95	-0.10	6	121
09:04:57	18.95	19.00	18.95	-0.10	1	115
09:04:56	18.95	19.00	18.95	-0.10	1	114
09:04:53	18.95	19.00	18.95	-0.10	2	113
09:04:47	18.95	19.00	18.95	-0.10	1	111
09:04:33	18.95	19.00	18.95	-0.10	1	110
09:04:29	18.95	19.00	18.95	-0.10	1	109
09:04:21	18.95	19.00	18.95	-0.10	1	108
09:04:15	18.95	19.00	18.95	-0.10	13	107
09:04:11	18.95	19.00	18.95	-0.10	2	94
09:04:10	18.95	19.00	18.95	-0.10	2	92
09:04:08	18.95	19.00	19.00	-0.05	1	90
09:03:55	18.95	19.00	19.00	-0.05	3	89
09:03:35	18.95	19.00	18.95	-0.10	1	86
09:03:31	18.95	19.00	18.95	-0.10	2	85
09:03:29	18.95	19.00	18.95	-0.10	1	83
09:03:20	18.95	19.00	18.95	-0.10	1	82
09:03:16	18.95	19.00	19.00	-0.05	1	81
09:03:06	18.95	19.00	18.95	-0.10	1	80
09:03:03	18.95	19.00	18.95	-0.10	3	79
09:02:41	18.95	19.00	18.95	-0.10	1	76
09:01:58	18.95	19.00	19.00	-0.05	2	75
09:01:57	18.95	19.00	19.00	-0.05	2	73
09:01:49	18.95	19.00	19.00	-0.05	10	71
09:01:48	19.00	19.05	19.00	-0.05	26	61
09:01:34	19.00	19.05	19.00	-0.05	1	35
09:01:34	19.00	19.05	19.00	-0.05	5	34
09:01:05	19.00	19.05	19.00	-0.05	1	29
09:00:26	19.05	19.10	19.05	0	1	28
09:00:10	19.00	19.05	19.05	0	1	27
09:00:10	19.00	19.05	19.05	0	2	26
09:00:10	--	--	19.05	0	24	24

　

其他人也逛...

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 500點虛擬點數卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值50, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

AirPods 3 with Lightning Charging Case

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值6, 000元

ROG Phone 8 Pro (16/512) 幻影黑

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

青森農協青連希望蘋果汁 (1Lx6入)

台股盤中一瀉千點、單日崩跌774...

群創擬現金減資12% 每股退還股...

我的自選股

即時重大訊息

‧台股爆量崩跌終場挫774點創史...
‧三大法人賣超台股998.55億元
‧【台股盤後】重挫774點創史上最...

加密貨幣

比特幣BTC	64292.86	780.11	1.23%
以太幣ETH	3099.01	32.98	1.08%
瑞波幣XRP	0.506753	0.00	0.75%
比特幣現金BCH	482.94	-0.37	-0.08%
萊特幣LTC	81.31	0.51	0.63%
卡達幣ADA	0.470875	0.01	2.78%
波場幣TRX	0.110414	0.00	0.99%
恆星幣XLM	0.111966	0.00	1.32%

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。