最新無密碼身分識別熱 FDO標準有望降低物聯網資安風險熱門英研智能展示組裝自動化應用擬導入英業達產線

更新報價

中信中國高股息 (00882) ETF 上市

10.48 ▲+0.04 +0.38% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.04	10,545	10.47	489	10.48	412	10.44	10.50	10.41	10.44

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	10.47	10.48	10.48	+0.04	12	10545
13:30:00	10.47	10.48	10.48	+0.04	183	10533
13:24:56	10.47	10.48	10.47	+0.03	1	10350
13:24:45	10.47	10.48	10.47	+0.03	3	10349
13:24:41	10.47	10.48	10.47	+0.03	1	10346
13:24:39	10.47	10.48	10.47	+0.03	10	10345
13:24:31	10.47	10.48	10.47	+0.03	2	10335
13:24:08	10.47	10.48	10.47	+0.03	5	10333
13:23:59	10.47	10.48	10.47	+0.03	1	10328
13:23:48	10.47	10.48	10.47	+0.03	9	10327
13:23:40	10.47	10.48	10.47	+0.03	3	10318
13:23:24	10.47	10.48	10.47	+0.03	1	10315
13:22:49	10.47	10.48	10.47	+0.03	40	10314
13:22:39	10.47	10.48	10.47	+0.03	24	10274
13:21:54	10.47	10.48	10.47	+0.03	1	10250
13:21:24	10.47	10.48	10.47	+0.03	1	10249
13:21:10	10.47	10.48	10.48	+0.04	3	10248
13:20:47	10.47	10.48	10.48	+0.04	5	10245
13:19:33	10.47	10.48	10.48	+0.04	5	10240
13:19:21	10.47	10.48	10.47	+0.03	5	10235
13:19:13	10.47	10.48	10.47	+0.03	5	10230
13:19:01	10.47	10.48	10.47	+0.03	1	10225
13:18:27	10.47	10.48	10.48	+0.04	2	10224
13:17:50	10.47	10.48	10.47	+0.03	2	10222
13:17:24	10.47	10.48	10.47	+0.03	236	10220
13:17:23	10.47	10.48	10.47	+0.03	10	9984
13:17:13	10.47	10.48	10.47	+0.03	5	9974
13:17:06	10.47	10.48	10.47	+0.03	5	9969
13:16:38	10.47	10.48	10.47	+0.03	2	9964
13:16:18	10.47	10.48	10.47	+0.03	13	9962
13:16:16	10.47	10.48	10.47	+0.03	1	9949
13:15:16	10.47	10.48	10.47	+0.03	1	9948
13:14:47	10.47	10.48	10.47	+0.03	3	9947
13:14:23	10.47	10.48	10.47	+0.03	3	9944
13:14:14	10.47	10.48	10.47	+0.03	1	9941
13:13:53	10.47	10.48	10.47	+0.03	5	9940
13:13:51	10.47	10.48	10.47	+0.03	1	9935
13:13:49	10.47	10.48	10.47	+0.03	2	9934
13:13:30	10.47	10.48	10.47	+0.03	5	9932
13:13:01	10.47	10.48	10.48	+0.04	1	9927
13:12:32	10.46	10.48	10.48	+0.04	20	9926
13:12:32	10.46	10.47	10.47	+0.03	40	9906
13:12:05	10.46	10.47	10.47	+0.03	9	9866
13:12:05	10.47	10.48	10.47	+0.03	1	9857
13:11:55	10.47	10.48	10.48	+0.04	5	9856
13:11:51	10.47	10.48	10.47	+0.03	1	9851
13:11:24	10.47	10.48	10.47	+0.03	1	9850
13:10:24	10.47	10.48	10.47	+0.03	2	9849
13:10:01	10.46	10.48	10.46	+0.02	1	9847
13:09:46	10.46	10.47	10.47	+0.03	38	9846
13:09:37	10.46	10.47	10.47	+0.03	2	9808
13:09:27	10.47	10.48	10.47	+0.03	10	9806
13:09:10	10.47	10.48	10.47	+0.03	1	9796
13:08:48	10.46	10.47	10.47	+0.03	10	9795
13:07:58	10.46	10.48	10.46	+0.02	10	9785
13:07:38	10.47	10.48	10.46	+0.02	18	9775
13:07:38	10.47	10.48	10.47	+0.03	1	9757
13:07:29	10.46	10.48	10.46	+0.02	223	9756
13:07:22	10.46	10.48	10.46	+0.02	200	9533
13:07:22	10.46	10.48	10.46	+0.02	2	9333
13:07:14	10.46	10.47	10.47	+0.03	20	9331
13:07:14	10.47	10.48	10.47	+0.03	180	9311
13:07:03	10.47	10.48	10.47	+0.03	1	9131
13:06:56	10.47	10.48	10.47	+0.03	1	9130
13:06:49	10.47	10.48	10.48	+0.04	1	9129
13:05:31	10.47	10.48	10.48	+0.04	2	9128
13:04:55	10.47	10.48	10.47	+0.03	2	9126
13:04:35	10.46	10.47	10.47	+0.03	4	9124
13:04:35	10.46	10.47	10.47	+0.03	105	9120
13:04:35	10.46	10.47	10.47	+0.03	20	9015
13:04:35	10.47	10.48	10.47	+0.03	5	8995
13:04:29	10.47	10.48	10.47	+0.03	1	8990
13:04:23	10.47	10.48	10.47	+0.03	1	8989
13:04:11	10.47	10.48	10.47	+0.03	3	8988
13:03:43	10.47	10.48	10.47	+0.03	5	8985
13:03:41	10.47	10.48	10.47	+0.03	1	8980
13:03:33	10.47	10.48	10.47	+0.03	1	8979
13:03:12	10.47	10.48	10.47	+0.03	2	8978
13:03:12	10.47	10.48	10.47	+0.03	10	8976
13:03:05	10.47	10.48	10.47	+0.03	2	8966
13:02:58	10.47	10.48	10.47	+0.03	1	8964
13:02:49	10.47	10.48	10.47	+0.03	1	8963
13:02:38	10.47	10.48	10.47	+0.03	1	8962
13:02:30	10.47	10.48	10.47	+0.03	1	8961
13:02:27	10.47	10.48	10.47	+0.03	1	8960
13:02:24	10.47	10.48	10.48	+0.04	1	8959
13:02:19	10.47	10.48	10.47	+0.03	1	8958
13:02:06	10.47	10.48	10.48	+0.04	20	8957
13:02:06	10.47	10.48	10.48	+0.04	5	8937
13:02:05	10.47	10.48	10.48	+0.04	20	8932
13:02:05	10.47	10.48	10.47	+0.03	1	8912
13:02:04	10.47	10.48	10.48	+0.04	20	8911
13:01:56	10.47	10.48	10.48	+0.04	20	8891
13:01:56	10.47	10.48	10.48	+0.04	2	8871
13:01:39	10.47	10.48	10.48	+0.04	20	8869
13:01:23	10.47	10.48	10.47	+0.03	1	8849
13:01:06	10.47	10.48	10.47	+0.03	10	8848
13:00:45	10.47	10.48	10.47	+0.03	38	8838
13:00:45	10.47	10.48	10.47	+0.03	1	8800
13:00:33	10.46	10.47	10.47	+0.03	363	8799
13:00:33	10.46	10.47	10.47	+0.03	1	8436
13:00:03	10.46	10.47	10.46	+0.02	2	8435
13:00:00	10.46	10.47	10.46	+0.02	8	8433
12:59:48	10.46	10.47	10.46	+0.02	5	8425
12:59:42	10.46	10.47	10.46	+0.02	10	8420
12:56:30	10.46	10.47	10.46	+0.02	9	8410
12:56:30	10.46	10.47	10.47	+0.03	6	8401
12:56:10	10.46	10.47	10.46	+0.02	5	8395
12:55:40	10.46	10.47	10.47	+0.03	1	8390
12:55:29	10.46	10.47	10.46	+0.02	1	8389
12:55:19	10.46	10.47	10.47	+0.03	15	8388
12:55:02	10.46	10.47	10.46	+0.02	2	8373
12:55:02	10.46	10.47	10.47	+0.03	50	8371
12:54:54	10.46	10.47	10.46	+0.02	2	8321
12:53:59	10.46	10.47	10.46	+0.02	5	8319
12:53:30	10.46	10.47	10.46	+0.02	30	8314
12:53:18	10.46	10.47	10.46	+0.02	2	8284
12:53:00	10.46	10.47	10.46	+0.02	2	8282
12:52:58	10.46	10.47	10.46	+0.02	10	8280
12:52:47	10.46	10.47	10.46	+0.02	10	8270
12:52:44	10.46	10.47	10.46	+0.02	50	8260
12:52:40	10.46	10.47	10.46	+0.02	66	8210
12:52:22	10.46	10.47	10.46	+0.02	50	8144
12:52:08	10.46	10.47	10.46	+0.02	3	8094
12:51:47	10.46	10.47	10.47	+0.03	20	8091
12:51:40	10.46	10.47	10.47	+0.03	1	8071
12:51:30	10.46	10.47	10.47	+0.03	1	8070
12:51:20	10.46	10.47	10.47	+0.03	5	8069
12:50:29	10.46	10.47	10.46	+0.02	10	8064
12:50:28	10.46	10.47	10.46	+0.02	10	8054
12:50:12	10.46	10.47	10.47	+0.03	2	8044
12:50:02	10.46	10.47	10.47	+0.03	1	8042
12:49:53	10.46	10.47	10.47	+0.03	15	8041
12:49:35	10.46	10.47	10.47	+0.03	5	8026
12:47:05	10.46	10.47	10.47	+0.03	1	8021
12:46:50	10.46	10.47	10.46	+0.02	15	8020
12:46:43	10.46	10.47	10.46	+0.02	2	8005
12:45:57	10.46	10.47	10.46	+0.02	10	8003
12:45:32	10.46	10.47	10.46	+0.02	1	7993
12:45:26	10.46	10.47	10.46	+0.02	2	7992
12:45:08	10.46	10.47	10.46	+0.02	5	7990
12:44:53	10.46	10.47	10.47	+0.03	2	7985
12:43:20	10.46	10.47	10.46	+0.02	1	7983
12:43:01	10.46	10.47	10.46	+0.02	3	7982
12:42:48	10.46	10.47	10.46	+0.02	2	7979
12:41:48	10.46	10.47	10.46	+0.02	1	7977
12:41:19	10.46	10.47	10.46	+0.02	1	7976
12:40:29	10.46	10.47	10.47	+0.03	1	7975
12:39:35	10.46	10.47	10.47	+0.03	2	7974
12:39:33	10.46	10.47	10.46	+0.02	20	7972
12:39:07	10.46	10.47	10.47	+0.03	1	7952
12:38:00	10.46	10.47	10.47	+0.03	1	7951
12:37:49	10.46	10.47	10.47	+0.03	1	7950
12:37:17	10.46	10.47	10.47	+0.03	3	7949
12:36:47	10.46	10.47	10.47	+0.03	1	7946
12:36:30	10.46	10.47	10.47	+0.03	3	7945
12:36:26	10.46	10.47	10.47	+0.03	5	7942
12:36:21	10.46	10.47	10.47	+0.03	1	7937
12:35:19	10.46	10.47	10.47	+0.03	1	7936
12:34:47	10.46	10.47	10.47	+0.03	1	7935
12:34:25	10.46	10.47	10.47	+0.03	1	7934
12:34:11	10.46	10.47	10.47	+0.03	1	7933
12:33:14	10.46	10.47	10.46	+0.02	10	7932
12:32:24	10.46	10.47	10.47	+0.03	1	7922
12:32:08	10.46	10.47	10.47	+0.03	2	7921
12:32:05	10.46	10.47	10.47	+0.03	30	7919
12:31:59	10.46	10.47	10.47	+0.03	2	7889
12:31:37	10.46	10.47	10.47	+0.03	2	7887
12:31:07	10.46	10.47	10.47	+0.03	10	7885
12:30:10	10.46	10.47	10.47	+0.03	1	7875
12:30:06	10.46	10.47	10.47	+0.03	1	7874
12:30:02	10.46	10.47	10.47	+0.03	1	7873
12:29:42	10.46	10.47	10.47	+0.03	18	7872
12:29:41	10.46	10.47	10.46	+0.02	5	7854
12:29:24	10.46	10.47	10.46	+0.02	20	7849
12:29:21	10.46	10.47	10.46	+0.02	10	7829
12:29:13	10.46	10.47	10.47	+0.03	1	7819
12:29:10	10.46	10.47	10.47	+0.03	1	7818
12:29:07	10.46	10.47	10.47	+0.03	5	7817
12:28:36	10.46	10.47	10.46	+0.02	1	7812
12:26:21	10.46	10.47	10.47	+0.03	5	7811
12:26:07	10.46	10.47	10.47	+0.03	2	7806
12:23:31	10.46	10.47	10.47	+0.03	3	7804
12:22:52	10.46	10.47	10.47	+0.03	20	7801
12:22:41	10.46	10.47	10.47	+0.03	1	7781
12:22:28	10.46	10.47	10.46	+0.02	1	7780
12:21:29	10.46	10.47	10.46	+0.02	5	7779
12:21:04	10.46	10.47	10.47	+0.03	1	7774
12:20:20	10.46	10.47	10.47	+0.03	5	7773
12:20:11	10.47	10.48	10.47	+0.03	13	7768
12:19:45	10.47	10.48	10.47	+0.03	10	7755
12:19:21	10.47	10.48	10.47	+0.03	1	7745
12:18:03	10.46	10.47	10.47	+0.03	6	7744
12:17:30	10.46	10.47	10.47	+0.03	8	7738
12:16:48	10.46	10.47	10.47	+0.03	5	7730
12:16:37	10.46	10.47	10.47	+0.03	3	7725
12:16:16	10.47	10.48	10.47	+0.03	1	7722
12:16:07	10.47	10.48	10.47	+0.03	3	7721
12:15:34	10.47	10.48	10.47	+0.03	4	7718
12:14:48	10.47	10.48	10.48	+0.04	1	7714
12:14:41	10.47	10.48	10.47	+0.03	2	7713
12:14:15	10.47	10.48	10.47	+0.03	2	7711
12:13:00	10.47	10.48	10.47	+0.03	2	7709
12:11:48	10.47	10.48	10.47	+0.03	2	7707
12:11:46	10.47	10.48	10.47	+0.03	10	7705
12:11:30	10.47	10.48	10.47	+0.03	5	7695
12:10:39	10.47	10.48	10.47	+0.03	1	7690
12:10:24	10.47	10.48	10.47	+0.03	40	7689
12:09:57	10.47	10.48	10.47	+0.03	100	7649
12:09:49	10.47	10.48	10.47	+0.03	5	7549
12:09:47	10.47	10.48	10.47	+0.03	6	7544
12:09:19	10.47	10.48	10.47	+0.03	100	7538
12:09:13	10.47	10.48	10.47	+0.03	2	7438
12:09:09	10.47	10.48	10.47	+0.03	3	7436
12:08:14	10.47	10.48	10.48	+0.04	3	7433
12:07:56	10.47	10.48	10.48	+0.04	50	7430
12:07:56	10.47	10.48	10.48	+0.04	10	7380
12:07:03	10.47	10.48	10.48	+0.04	1	7370
12:06:58	10.47	10.48	10.47	+0.03	20	7369
12:06:58	10.47	10.48	10.48	+0.04	1	7349
12:05:00	10.47	10.48	10.48	+0.04	1	7348
12:04:35	10.47	10.48	10.48	+0.04	10	7347
12:04:08	10.47	10.48	10.48	+0.04	2	7337
12:03:57	10.47	10.48	10.47	+0.03	1	7335
12:03:39	10.47	10.48	10.48	+0.04	2	7334
12:01:16	10.47	10.48	10.48	+0.04	1	7332
11:59:55	10.47	10.48	10.48	+0.04	1	7331
11:59:28	10.47	10.48	10.48	+0.04	1	7330
11:59:11	10.47	10.48	10.48	+0.04	5	7329
11:59:06	10.47	10.48	10.48	+0.04	1	7324
11:58:19	10.47	10.48	10.47	+0.03	5	7323
11:58:07	10.47	10.48	10.48	+0.04	1	7318
11:56:21	10.47	10.48	10.48	+0.04	1	7317
11:56:13	10.47	10.48	10.48	+0.04	1	7316
11:55:25	10.47	10.48	10.47	+0.03	2	7315
11:54:47	10.47	10.48	10.47	+0.03	3	7313
11:54:46	10.47	10.48	10.47	+0.03	1	7310
11:54:39	10.47	10.48	10.47	+0.03	25	7309
11:54:20	10.47	10.48	10.48	+0.04	3	7284
11:54:08	10.47	10.48	10.47	+0.03	7	7281
11:53:52	10.47	10.48	10.47	+0.03	15	7274
11:53:41	10.47	10.48	10.47	+0.03	2	7259
11:52:42	10.47	10.48	10.47	+0.03	3	7257
11:52:32	10.48	10.49	10.48	+0.04	4	7254
11:52:27	10.48	10.49	10.48	+0.04	1	7250
11:52:18	10.48	10.49	10.48	+0.04	20	7249
11:51:34	10.48	10.49	10.48	+0.04	1	7229
11:51:22	10.48	10.49	10.48	+0.04	1	7228
11:51:20	10.48	10.49	10.48	+0.04	4	7227
11:51:15	10.48	10.49	10.49	+0.05	1	7223
11:51:11	10.48	10.49	10.48	+0.04	1	7222
11:50:59	10.48	10.49	10.48	+0.04	7	7221
11:50:41	10.48	10.49	10.48	+0.04	1	7214
11:50:23	10.48	10.49	10.48	+0.04	5	7213
11:50:11	10.48	10.49	10.48	+0.04	5	7208
11:49:58	10.48	10.49	10.48	+0.04	3	7203
11:49:08	10.48	10.49	10.48	+0.04	1	7200
11:48:57	10.48	10.49	10.48	+0.04	2	7199
11:48:36	10.48	10.49	10.48	+0.04	5	7197
11:48:07	10.48	10.49	10.48	+0.04	3	7192
11:48:07	10.48	10.49	10.48	+0.04	6	7189
11:47:49	10.48	10.49	10.48	+0.04	2	7183
11:47:28	10.48	10.49	10.48	+0.04	30	7181
11:47:23	10.48	10.49	10.48	+0.04	1	7151
11:46:55	10.48	10.49	10.48	+0.04	1	7150
11:46:50	10.47	10.48	10.48	+0.04	2	7149
11:46:40	10.47	10.48	10.48	+0.04	1	7147
11:46:38	10.47	10.48	10.48	+0.04	2	7146
11:46:24	10.47	10.48	10.47	+0.03	1	7144
11:46:14	10.48	10.49	10.48	+0.04	4	7143
11:46:13	10.47	10.48	10.48	+0.04	14	7139
11:45:58	10.47	10.48	10.48	+0.04	20	7125
11:45:55	10.47	10.48	10.48	+0.04	50	7105
11:45:52	10.47	10.48	10.48	+0.04	1	7055
11:45:44	10.47	10.48	10.48	+0.04	2	7054
11:45:20	10.47	10.48	10.48	+0.04	1	7052
11:44:52	10.47	10.48	10.48	+0.04	20	7051
11:44:50	10.47	10.48	10.48	+0.04	1	7031
11:44:23	10.47	10.48	10.48	+0.04	10	7030
11:43:55	10.47	10.48	10.48	+0.04	1	7020
11:42:29	10.47	10.48	10.47	+0.03	1	7019
11:42:19	10.47	10.48	10.47	+0.03	4	7018
11:42:05	10.47	10.48	10.48	+0.04	50	7014
11:41:44	10.47	10.48	10.47	+0.03	5	6964
11:40:38	10.47	10.48	10.47	+0.03	1	6959
11:39:38	10.47	10.48	10.47	+0.03	1	6958
11:39:35	10.47	10.48	10.47	+0.03	1	6957
11:38:28	10.47	10.48	10.47	+0.03	5	6956
11:37:52	10.47	10.48	10.48	+0.04	1	6951
11:37:37	10.47	10.48	10.48	+0.04	2	6950
11:37:35	10.48	10.49	10.48	+0.04	1	6948
11:37:23	10.48	10.49	10.48	+0.04	1	6947
11:37:15	10.48	10.49	10.48	+0.04	1	6946
11:37:13	10.48	10.49	10.48	+0.04	10	6945
11:36:44	10.48	10.49	10.48	+0.04	7	6935
11:36:11	10.48	10.49	10.48	+0.04	10	6928
11:36:02	10.48	10.49	10.49	+0.05	1	6918
11:35:41	10.48	10.49	10.48	+0.04	1	6917
11:35:39	10.48	10.49	10.48	+0.04	1	6916
11:35:26	10.47	10.48	10.48	+0.04	15	6915
11:34:23	10.47	10.48	10.48	+0.04	1	6900
11:34:21	10.48	10.49	10.48	+0.04	24	6899
11:33:54	10.48	10.49	10.48	+0.04	1	6875
11:33:27	10.48	10.49	10.48	+0.04	2	6874
11:33:18	10.48	10.49	10.48	+0.04	2	6872
11:31:50	10.48	10.49	10.49	+0.05	1	6870
11:29:55	10.48	10.49	10.49	+0.05	20	6869
11:28:11	10.48	10.49	10.49	+0.05	1	6849
11:27:39	10.47	10.48	10.48	+0.04	4	6848
11:26:53	10.47	10.48	10.48	+0.04	139	6844
11:25:34	10.47	10.48	10.47	+0.03	2	6705
11:25:16	10.47	10.48	10.48	+0.04	2	6703
11:25:10	10.47	10.48	10.48	+0.04	5	6701
11:25:00	10.47	10.48	10.48	+0.04	1	6696
11:24:13	10.48	10.49	10.48	+0.04	238	6695
11:24:06	10.48	10.49	10.48	+0.04	3	6457
11:22:59	10.48	10.49	10.48	+0.04	10	6454
11:22:48	10.48	10.49	10.48	+0.04	1	6444
11:22:00	10.48	10.49	10.48	+0.04	6	6443
11:21:06	10.48	10.49	10.49	+0.05	10	6437
11:20:21	10.48	10.49	10.48	+0.04	1	6427
11:20:21	10.48	10.49	10.49	+0.05	1	6426
11:20:06	10.48	10.49	10.48	+0.04	1	6425
11:19:48	10.48	10.49	10.48	+0.04	1	6424
11:19:25	10.48	10.49	10.49	+0.05	42	6423
11:18:27	10.48	10.49	10.48	+0.04	2	6381
11:18:26	10.48	10.49	10.48	+0.04	27	6379
11:17:56	10.48	10.49	10.48	+0.04	2	6352
11:17:20	10.48	10.49	10.48	+0.04	2	6350
11:16:04	10.48	10.49	10.49	+0.05	2	6348
11:14:44	10.48	10.49	10.49	+0.05	2	6346
11:14:27	10.48	10.49	10.49	+0.05	5	6344
11:12:29	10.48	10.49	10.49	+0.05	1	6339
11:12:17	10.48	10.49	10.48	+0.04	2	6338
11:12:13	10.48	10.49	10.48	+0.04	5	6336
11:11:54	10.48	10.49	10.48	+0.04	4	6331
11:11:46	10.48	10.49	10.48	+0.04	1	6327
11:10:53	10.48	10.49	10.48	+0.04	1	6326
11:10:22	10.48	10.49	10.48	+0.04	4	6325
11:10:19	10.48	10.49	10.48	+0.04	40	6321
11:09:16	10.47	10.48	10.48	+0.04	12	6281
11:08:54	10.47	10.48	10.48	+0.04	1	6269
11:08:28	10.48	10.49	10.48	+0.04	7	6268
11:08:20	10.48	10.49	10.48	+0.04	10	6261
11:08:18	10.48	10.49	10.48	+0.04	1	6251
11:07:53	10.48	10.49	10.48	+0.04	2	6250
11:07:52	10.48	10.49	10.49	+0.05	2	6248
11:07:44	10.48	10.49	10.48	+0.04	1	6246
11:07:39	10.48	10.49	10.48	+0.04	2	6245
11:07:34	10.48	10.49	10.49	+0.05	6	6243
11:07:34	10.48	10.49	10.48	+0.04	1	6237
11:07:14	10.48	10.49	10.48	+0.04	3	6236
11:06:33	10.48	10.49	10.49	+0.05	1	6233
11:06:31	10.48	10.49	10.49	+0.05	1	6232
11:06:23	10.48	10.49	10.49	+0.05	2	6231
11:06:11	10.48	10.49	10.49	+0.05	6	6229
11:05:33	10.48	10.49	10.49	+0.05	1	6223
11:05:09	10.48	10.49	10.49	+0.05	1	6222
11:04:51	10.48	10.49	10.49	+0.05	1	6221
11:04:50	10.48	10.49	10.49	+0.05	2	6220
11:04:40	10.48	10.49	10.49	+0.05	1	6218
11:04:30	10.48	10.49	10.49	+0.05	2	6217
11:04:26	10.48	10.49	10.49	+0.05	2	6215
11:03:55	10.48	10.49	10.49	+0.05	10	6213
11:03:27	10.48	10.49	10.49	+0.05	2	6203
11:02:51	10.48	10.49	10.49	+0.05	1	6201
11:02:27	10.48	10.49	10.49	+0.05	1	6200
11:02:26	10.48	10.49	10.49	+0.05	1	6199
11:02:21	10.49	10.50	10.49	+0.05	15	6198
11:02:17	10.49	10.50	10.49	+0.05	2	6183
11:02:16	10.49	10.50	10.49	+0.05	1	6181
11:02:14	10.49	10.50	10.49	+0.05	1	6180
11:01:50	10.49	10.50	10.49	+0.05	79	6179
11:01:48	10.49	10.50	10.49	+0.05	5	6100
11:01:46	10.49	10.50	10.49	+0.05	5	6095
11:01:42	10.49	10.50	10.50	+0.06	1	6090
11:01:14	10.49	10.50	10.49	+0.05	1	6089
11:01:12	10.49	10.50	10.49	+0.05	2	6088
11:01:12	10.49	10.50	10.49	+0.05	38	6086
11:01:02	10.49	10.50	10.49	+0.05	1	6048
11:01:02	10.49	10.50	10.49	+0.05	20	6047
11:00:50	10.49	10.50	10.49	+0.05	1	6027
11:00:49	10.49	10.50	10.49	+0.05	2	6026
11:00:29	10.49	10.50	10.49	+0.05	10	6024
10:59:57	10.49	10.50	10.49	+0.05	1	6014
10:59:45	10.49	10.50	10.49	+0.05	1	6013
10:59:37	10.49	10.50	10.49	+0.05	10	6012
10:59:26	10.49	10.50	10.49	+0.05	20	6002
10:59:22	10.49	10.50	10.49	+0.05	4	5982
10:58:56	10.49	10.50	10.49	+0.05	1	5978
10:58:49	10.49	10.50	10.50	+0.06	5	5977
10:58:40	10.49	10.50	10.49	+0.05	5	5972
10:58:33	10.49	10.50	10.49	+0.05	2	5967
10:58:02	10.49	10.50	10.49	+0.05	15	5965
10:57:49	10.49	10.50	10.49	+0.05	2	5950
10:57:45	10.49	10.50	10.49	+0.05	10	5948
10:57:17	10.49	10.50	10.50	+0.06	1	5938
10:56:58	10.49	10.50	10.49	+0.05	1	5937
10:56:49	10.49	10.50	10.49	+0.05	20	5936
10:56:37	10.48	10.49	10.49	+0.05	24	5916
10:56:30	10.48	10.49	10.48	+0.04	1	5892
10:55:52	10.49	10.50	10.48	+0.04	18	5891
10:55:52	10.49	10.50	10.49	+0.05	1	5873
10:55:51	10.49	10.50	10.50	+0.06	30	5872
10:55:49	10.49	10.50	10.49	+0.05	5	5842
10:55:40	10.49	10.50	10.49	+0.05	6	5837
10:55:30	10.49	10.50	10.49	+0.05	5	5831
10:55:28	10.49	10.50	10.49	+0.05	20	5826
10:55:16	10.49	10.50	10.49	+0.05	20	5806
10:54:45	10.49	10.50	10.49	+0.05	1	5786
10:54:33	10.49	10.50	10.49	+0.05	21	5785
10:54:28	10.49	10.50	10.49	+0.05	1	5764
10:54:23	10.49	10.50	10.49	+0.05	3	5763
10:54:19	10.49	10.50	10.49	+0.05	2	5760
10:54:17	10.49	10.50	10.49	+0.05	60	5758
10:54:13	10.49	10.50	10.49	+0.05	2	5698
10:54:07	10.49	10.50	10.49	+0.05	2	5696
10:54:02	10.49	10.50	10.49	+0.05	1	5694
10:53:51	10.49	10.50	10.49	+0.05	2	5693
10:53:33	10.49	10.50	10.49	+0.05	1	5691
10:53:32	10.49	10.50	10.49	+0.05	1	5690
10:53:26	10.49	10.50	10.49	+0.05	7	5689
10:53:18	10.49	10.50	10.49	+0.05	2	5682
10:53:13	10.49	10.50	10.49	+0.05	1	5680
10:52:31	10.49	10.50	10.49	+0.05	1	5679
10:52:24	10.49	10.50	10.49	+0.05	10	5678
10:52:22	10.49	10.50	10.49	+0.05	5	5668
10:52:11	10.49	10.50	10.49	+0.05	3	5663
10:52:04	10.49	10.50	10.49	+0.05	5	5660
10:52:00	10.49	10.50	10.49	+0.05	5	5655
10:51:53	10.49	10.50	10.50	+0.06	50	5650
10:51:47	10.49	10.50	10.49	+0.05	5	5600
10:51:45	10.49	10.50	10.49	+0.05	1	5595
10:51:40	10.49	10.50	10.49	+0.05	10	5594
10:51:39	10.49	10.50	10.49	+0.05	3	5584
10:51:29	10.49	10.50	10.49	+0.05	1	5581
10:51:19	10.49	10.50	10.49	+0.05	10	5580
10:51:17	10.49	10.50	10.49	+0.05	2	5570
10:51:05	10.49	10.50	10.49	+0.05	2	5568
10:50:39	10.48	10.49	10.49	+0.05	90	5566
10:50:39	10.48	10.49	10.49	+0.05	10	5476
10:50:38	10.48	10.49	10.49	+0.05	100	5466
10:50:33	10.48	10.49	10.48	+0.04	2	5366
10:50:23	10.48	10.49	10.49	+0.05	10	5364
10:50:17	10.48	10.49	10.49	+0.05	6	5354
10:50:12	10.48	10.49	10.49	+0.05	2	5348
10:50:12	10.48	10.49	10.49	+0.05	10	5346
10:49:57	10.48	10.49	10.49	+0.05	20	5336
10:49:27	10.48	10.49	10.49	+0.05	10	5316
10:49:26	10.48	10.49	10.49	+0.05	1	5306
10:49:21	10.48	10.49	10.48	+0.04	1	5305
10:49:12	10.48	10.49	10.48	+0.04	1	5304
10:49:12	10.48	10.49	10.48	+0.04	1	5303
10:49:00	10.48	10.49	10.48	+0.04	2	5302
10:48:58	10.48	10.49	10.48	+0.04	1	5300
10:48:48	10.48	10.49	10.48	+0.04	1	5299
10:48:48	10.48	10.49	10.49	+0.05	10	5298
10:48:40	10.48	10.49	10.48	+0.04	2	5288
10:48:32	10.48	10.49	10.49	+0.05	3	5286
10:48:29	10.48	10.49	10.48	+0.04	1	5283
10:48:19	10.48	10.49	10.48	+0.04	3	5282
10:47:58	10.48	10.49	10.48	+0.04	10	5279
10:47:21	10.47	10.48	10.48	+0.04	43	5269
10:46:58	10.47	10.48	10.48	+0.04	95	5226
10:46:51	10.47	10.48	10.48	+0.04	3	5131
10:45:53	10.47	10.48	10.48	+0.04	5	5128
10:45:25	10.47	10.48	10.48	+0.04	10	5123
10:44:14	10.47	10.48	10.48	+0.04	1	5113
10:44:09	10.47	10.48	10.48	+0.04	1	5112
10:44:08	10.47	10.48	10.48	+0.04	432	5111
10:44:08	10.47	10.48	10.48	+0.04	499	4679
10:44:02	10.47	10.48	10.48	+0.04	1	4180
10:43:40	10.47	10.48	10.48	+0.04	10	4179
10:43:37	10.47	10.48	10.47	+0.03	4	4169
10:42:08	10.47	10.48	10.48	+0.04	2	4165
10:41:58	10.47	10.48	10.48	+0.04	5	4163
10:41:35	10.47	10.48	10.48	+0.04	1	4158
10:40:52	10.47	10.48	10.47	+0.03	5	4157
10:40:46	10.47	10.48	10.47	+0.03	1	4152
10:40:36	10.47	10.48	10.47	+0.03	1	4151
10:40:22	10.47	10.48	10.47	+0.03	1	4150
10:40:15	10.47	10.48	10.47	+0.03	10	4149
10:40:03	10.47	10.48	10.47	+0.03	5	4139
10:39:45	10.46	10.47	10.47	+0.03	1	4134
10:39:40	10.46	10.47	10.47	+0.03	1	4133
10:39:26	10.46	10.47	10.47	+0.03	12	4132
10:39:25	10.46	10.47	10.47	+0.03	5	4120
10:38:52	10.47	10.48	10.47	+0.03	1	4115
10:38:33	10.47	10.48	10.47	+0.03	1	4114
10:38:15	10.47	10.48	10.47	+0.03	20	4113
10:38:06	10.47	10.48	10.47	+0.03	1	4093
10:38:06	10.47	10.48	10.47	+0.03	10	4092
10:37:55	10.47	10.48	10.47	+0.03	1	4082
10:37:53	10.47	10.48	10.47	+0.03	10	4081
10:37:41	10.47	10.48	10.47	+0.03	1	4071
10:36:38	10.46	10.47	10.47	+0.03	15	4070
10:36:38	10.46	10.47	10.47	+0.03	15	4055
10:36:15	10.46	10.47	10.47	+0.03	1	4040
10:35:13	10.46	10.47	10.47	+0.03	1	4039
10:34:52	10.47	10.48	10.47	+0.03	4	4038
10:34:19	10.46	10.47	10.47	+0.03	1	4034
10:33:58	10.46	10.47	10.47	+0.03	2	4033
10:33:43	10.47	10.48	10.48	+0.04	1	4031
10:33:09	10.47	10.48	10.47	+0.03	1	4030
10:33:03	10.47	10.48	10.47	+0.03	1	4029
10:33:00	10.47	10.48	10.47	+0.03	10	4028
10:32:51	10.47	10.48	10.47	+0.03	10	4018
10:32:39	10.46	10.47	10.47	+0.03	2	4008
10:32:22	10.46	10.47	10.47	+0.03	383	4006
10:31:42	10.46	10.47	10.47	+0.03	1	3623
10:31:03	10.46	10.47	10.47	+0.03	1	3622
10:30:19	10.46	10.47	10.47	+0.03	110	3621
10:29:31	10.46	10.47	10.47	+0.03	25	3511
10:29:25	10.46	10.47	10.46	+0.02	3	3486
10:29:05	10.46	10.47	10.46	+0.02	12	3483
10:29:00	10.46	10.47	10.46	+0.02	4	3471
10:28:51	10.46	10.47	10.46	+0.02	1	3467
10:28:39	10.45	10.46	10.46	+0.02	85	3466
10:27:56	10.45	10.46	10.46	+0.02	2	3381
10:26:59	10.45	10.46	10.46	+0.02	5	3379
10:26:22	10.45	10.46	10.46	+0.02	1	3374
10:26:18	10.45	10.46	10.46	+0.02	1	3373
10:25:51	10.45	10.46	10.46	+0.02	1	3372
10:24:57	10.46	10.47	10.45	+0.01	75	3371
10:24:57	10.46	10.47	10.46	+0.02	5	3296
10:24:55	10.46	10.47	10.46	+0.02	10	3291
10:24:39	10.46	10.47	10.46	+0.02	10	3281
10:24:34	10.46	10.47	10.46	+0.02	5	3271
10:24:06	10.46	10.47	10.46	+0.02	6	3266
10:24:01	10.46	10.47	10.46	+0.02	1	3260
10:24:00	10.46	10.47	10.46	+0.02	6	3259
10:23:54	10.46	10.47	10.46	+0.02	1	3253
10:23:51	10.46	10.47	10.46	+0.02	7	3252
10:23:28	10.46	10.47	10.47	+0.03	1	3245
10:23:20	10.46	10.47	10.47	+0.03	1	3244
10:23:20	10.46	10.47	10.46	+0.02	10	3243
10:23:17	10.46	10.47	10.46	+0.02	2	3233
10:18:31	10.46	10.47	10.47	+0.03	1	3231
10:17:59	10.46	10.47	10.47	+0.03	1	3230
10:17:08	10.46	10.47	10.47	+0.03	1	3229
10:17:01	10.46	10.47	10.47	+0.03	1	3228
10:16:57	10.46	10.47	10.47	+0.03	20	3227
10:16:28	10.46	10.47	10.47	+0.03	2	3207
10:16:21	10.46	10.47	10.46	+0.02	1	3205
10:16:10	10.46	10.47	10.47	+0.03	1	3204
10:15:40	10.46	10.47	10.47	+0.03	5	3203
10:15:28	10.46	10.47	10.47	+0.03	3	3198
10:15:21	10.46	10.47	10.46	+0.02	12	3195
10:15:20	10.46	10.47	10.46	+0.02	2	3183
10:15:06	10.45	10.46	10.46	+0.02	50	3181
10:14:53	10.45	10.46	10.46	+0.02	5	3131
10:13:50	10.45	10.46	10.46	+0.02	2	3126
10:13:35	10.45	10.46	10.46	+0.02	1	3124
10:13:31	10.45	10.46	10.46	+0.02	30	3123
10:13:22	10.45	10.46	10.46	+0.02	2	3093
10:12:33	10.45	10.46	10.45	+0.01	1	3091
10:12:33	10.45	10.46	10.46	+0.02	2	3090
10:12:27	10.45	10.46	10.46	+0.02	5	3088
10:12:05	10.45	10.46	10.45	+0.01	2	3083
10:11:42	10.45	10.46	10.46	+0.02	7	3081
10:11:41	10.45	10.46	10.45	+0.01	3	3074
10:11:33	10.45	10.46	10.45	+0.01	1	3071
10:11:13	10.45	10.46	10.45	+0.01	1	3070
10:11:08	10.45	10.46	10.46	+0.02	5	3069
10:10:59	10.45	10.46	10.46	+0.02	110	3064
10:10:41	10.45	10.46	10.46	+0.02	1	2954
10:10:00	10.45	10.46	10.45	+0.01	5	2953
10:09:55	10.45	10.46	10.45	+0.01	3	2948
10:09:43	10.45	10.46	10.45	+0.01	1	2945
10:09:38	10.44	10.45	10.45	+0.01	1	2944
10:09:37	10.44	10.45	10.45	+0.01	10	2943
10:09:14	10.44	10.45	10.45	+0.01	213	2933
10:07:49	10.44	10.45	10.44	0	2	2720
10:07:36	10.44	10.45	10.44	0	5	2718
10:07:35	10.44	10.45	10.44	0	1	2713
10:07:31	10.44	10.45	10.44	0	5	2712
10:07:21	10.44	10.45	10.44	0	1	2707
10:07:08	10.44	10.45	10.44	0	2	2706
10:06:58	10.44	10.45	10.45	+0.01	2	2704
10:06:58	10.44	10.45	10.45	+0.01	5	2702
10:06:49	10.44	10.45	10.44	0	5	2697
10:06:31	10.44	10.45	10.45	+0.01	3	2692
10:05:56	10.43	10.45	10.45	+0.01	1	2689
10:05:53	10.43	10.45	10.45	+0.01	3	2688
10:05:25	10.43	10.45	10.45	+0.01	10	2685
10:05:07	10.43	10.44	10.44	0	238	2675
10:04:28	10.43	10.44	10.43	-0.01	5	2437
10:04:27	10.43	10.44	10.44	0	1	2432
10:04:15	10.43	10.44	10.43	-0.01	2	2431
10:04:00	10.43	10.44	10.43	-0.01	1	2429
10:03:38	10.42	10.43	10.43	-0.01	39	2428
10:03:09	10.42	10.43	10.43	-0.01	4	2389
10:02:49	10.42	10.44	10.44	0	1	2385
10:02:26	10.42	10.43	10.43	-0.01	2	2384
10:01:58	10.42	10.43	10.43	-0.01	40	2382
10:01:50	10.42	10.43	10.43	-0.01	1	2342
10:01:35	10.42	10.43	10.43	-0.01	1	2341
10:01:35	10.42	10.43	10.43	-0.01	1	2340
10:01:08	10.42	10.43	10.43	-0.01	1	2339
10:01:01	10.42	10.43	10.43	-0.01	1	2338
10:00:42	10.42	10.43	10.43	-0.01	3	2337
10:00:40	10.43	10.44	10.43	-0.01	4	2334
10:00:26	10.43	10.44	10.43	-0.01	1	2330
09:59:55	10.42	10.43	10.43	-0.01	10	2329
09:59:46	10.43	10.44	10.43	-0.01	17	2319
09:59:38	10.42	10.43	10.43	-0.01	13	2302
09:59:26	10.42	10.43	10.43	-0.01	2	2289
09:59:22	10.42	10.43	10.43	-0.01	5	2287
09:58:49	10.43	10.44	10.43	-0.01	49	2282
09:58:21	10.43	10.44	10.44	0	1	2233
09:58:21	10.43	10.44	10.44	0	1	2232
09:58:08	10.43	10.44	10.44	0	40	2231
09:57:37	10.43	10.44	10.44	0	1	2191
09:56:50	10.43	10.44	10.44	0	1	2190
09:55:55	10.43	10.44	10.44	0	11	2189
09:54:58	10.43	10.44	10.44	0	1	2178
09:54:28	10.42	10.43	10.43	-0.01	13	2177
09:54:28	10.42	10.43	10.43	-0.01	1	2164
09:53:34	10.42	10.43	10.43	-0.01	2	2163
09:53:07	10.42	10.43	10.43	-0.01	1	2161
09:53:06	10.43	10.44	10.43	-0.01	2	2160
09:51:41	10.43	10.44	10.43	-0.01	10	2158
09:51:31	10.42	10.43	10.43	-0.01	1	2148
09:51:12	10.42	10.43	10.43	-0.01	1	2147
09:51:05	10.42	10.43	10.43	-0.01	1	2146
09:51:05	10.42	10.43	10.43	-0.01	3	2145
09:50:49	10.42	10.43	10.43	-0.01	10	2142
09:50:44	10.42	10.43	10.43	-0.01	10	2132
09:50:24	10.42	10.43	10.43	-0.01	1	2122
09:50:10	10.42	10.43	10.43	-0.01	1	2121
09:50:06	10.42	10.43	10.42	-0.02	3	2120
09:50:06	10.42	10.43	10.43	-0.01	3	2117
09:49:28	10.42	10.43	10.42	-0.02	3	2114
09:49:26	10.42	10.43	10.43	-0.01	2	2111
09:49:18	10.42	10.43	10.43	-0.01	5	2109
09:48:37	10.43	10.44	10.43	-0.01	27	2104
09:48:30	10.43	10.44	10.44	0	2	2077
09:48:29	10.43	10.44	10.44	0	5	2075
09:48:17	10.43	10.44	10.43	-0.01	7	2070
09:47:22	10.43	10.44	10.44	0	10	2063
09:47:05	10.43	10.44	10.44	0	1	2053
09:46:49	10.43	10.44	10.44	0	4	2052
09:45:40	10.42	10.43	10.43	-0.01	43	2048
09:45:36	10.42	10.43	10.42	-0.02	30	2005
09:45:32	10.42	10.43	10.42	-0.02	10	1975
09:44:48	10.42	10.43	10.42	-0.02	35	1965
09:44:28	10.42	10.43	10.42	-0.02	1	1930
09:43:45	10.41	10.42	10.42	-0.02	9	1929
09:43:35	10.41	10.42	10.42	-0.02	10	1920
09:43:31	10.41	10.42	10.42	-0.02	1	1910
09:43:26	10.41	10.43	10.41	-0.03	10	1909
09:43:17	10.42	10.43	10.41	-0.03	6	1899
09:43:17	10.42	10.43	10.42	-0.02	4	1893
09:43:14	10.41	10.42	10.42	-0.02	1	1889
09:43:12	10.41	10.42	10.42	-0.02	10	1888
09:43:11	10.41	10.42	10.42	-0.02	2	1878
09:42:42	10.41	10.42	10.42	-0.02	1	1876
09:42:23	10.41	10.42	10.42	-0.02	2	1875
09:41:56	10.41	10.43	10.43	-0.01	5	1873
09:41:54	10.41	10.42	10.42	-0.02	1	1868
09:41:50	10.42	10.43	10.42	-0.02	35	1867
09:41:27	10.42	10.43	10.43	-0.01	5	1832
09:41:03	10.42	10.43	10.43	-0.01	1	1827
09:40:48	10.42	10.43	10.43	-0.01	1	1826
09:39:46	10.42	10.43	10.43	-0.01	1	1825
09:39:22	10.41	10.42	10.42	-0.02	20	1824
09:39:19	10.42	10.43	10.42	-0.02	80	1804
09:39:10	10.42	10.43	10.42	-0.02	10	1724
09:39:07	10.42	10.43	10.42	-0.02	2	1714
09:38:24	10.42	10.43	10.42	-0.02	5	1712
09:37:23	10.42	10.43	10.42	-0.02	5	1707
09:37:20	10.42	10.43	10.42	-0.02	5	1702
09:36:54	10.42	10.43	10.42	-0.02	4	1697
09:36:52	10.42	10.43	10.42	-0.02	5	1693
09:36:26	10.42	10.43	10.42	-0.02	1	1688
09:36:17	10.42	10.43	10.42	-0.02	1	1687
09:35:58	10.42	10.43	10.43	-0.01	1	1686
09:35:44	10.42	10.43	10.42	-0.02	1	1685
09:34:56	10.42	10.43	10.42	-0.02	3	1684
09:34:53	10.41	10.42	10.42	-0.02	4	1681
09:34:53	10.42	10.43	10.42	-0.02	6	1677
09:34:52	10.42	10.43	10.42	-0.02	2	1671
09:34:34	10.42	10.43	10.42	-0.02	1	1669
09:34:28	10.42	10.43	10.42	-0.02	100	1668
09:34:12	10.42	10.43	10.42	-0.02	1	1568
09:33:19	10.41	10.42	10.42	-0.02	2	1567
09:33:14	10.41	10.43	10.41	-0.03	3	1565
09:33:05	10.41	10.43	10.41	-0.03	1	1562
09:32:47	10.41	10.43	10.41	-0.03	5	1561
09:31:55	10.41	10.43	10.43	-0.01	1	1556
09:31:46	10.41	10.43	10.43	-0.01	1	1555
09:31:44	10.41	10.42	10.42	-0.02	2	1554
09:31:02	10.43	10.44	10.43	-0.01	4	1552
09:31:01	10.42	10.43	10.43	-0.01	7	1548
09:30:43	10.42	10.44	10.42	-0.02	9	1541
09:30:26	10.41	10.43	10.41	-0.03	2	1532
09:30:26	10.41	10.42	10.42	-0.02	1	1530
09:30:08	10.41	10.42	10.42	-0.02	2	1529
09:30:08	10.42	10.44	10.42	-0.02	100	1527
09:30:00	10.42	10.44	10.44	0	1	1427
09:30:00	10.43	10.44	10.43	-0.01	87	1426
09:29:32	10.43	10.44	10.44	0	10	1339
09:28:54	10.43	10.44	10.44	0	5	1329
09:28:53	10.43	10.44	10.44	0	5	1324
09:28:50	10.43	10.44	10.44	0	10	1319
09:28:34	10.43	10.44	10.44	0	5	1309
09:28:02	10.43	10.44	10.44	0	5	1304
09:27:43	10.43	10.44	10.44	0	2	1299
09:27:38	10.43	10.44	10.44	0	20	1297
09:27:29	10.43	10.44	10.43	-0.01	1	1277
09:26:54	10.43	10.44	10.43	-0.01	5	1276
09:26:22	10.43	10.44	10.43	-0.01	25	1271
09:26:14	10.42	10.43	10.43	-0.01	35	1246
09:25:37	10.42	10.43	10.42	-0.02	5	1211
09:24:40	10.42	10.43	10.43	-0.01	1	1206
09:24:38	10.42	10.43	10.42	-0.02	13	1205
09:24:31	10.42	10.43	10.43	-0.01	1	1192
09:24:29	10.42	10.43	10.43	-0.01	1	1191
09:24:14	10.42	10.43	10.43	-0.01	5	1190
09:24:13	10.42	10.43	10.43	-0.01	5	1185
09:24:03	10.42	10.43	10.43	-0.01	1	1180
09:23:40	10.42	10.43	10.42	-0.02	5	1179
09:23:27	10.42	10.43	10.42	-0.02	1	1174
09:23:16	10.43	10.44	10.43	-0.01	1	1173
09:23:06	10.43	10.44	10.43	-0.01	3	1172
09:23:06	10.42	10.43	10.43	-0.01	1	1169
09:22:55	10.42	10.43	10.43	-0.01	10	1168
09:22:54	10.43	10.44	10.43	-0.01	1	1158
09:22:30	10.43	10.44	10.43	-0.01	5	1157
09:21:31	10.42	10.43	10.42	-0.02	13	1152
09:21:30	10.42	10.43	10.42	-0.02	3	1139
09:21:25	10.42	10.43	10.42	-0.02	1	1136
09:21:03	10.42	10.43	10.43	-0.01	1	1135
09:21:03	10.42	10.43	10.42	-0.02	78	1134
09:20:57	10.42	10.43	10.43	-0.01	2	1056
09:20:57	10.43	10.44	10.43	-0.01	13	1054
09:20:44	10.43	10.44	10.44	0	209	1041
09:20:27	10.43	10.44	10.43	-0.01	5	832
09:20:17	10.42	10.43	10.43	-0.01	19	827
09:20:17	10.43	10.44	10.43	-0.01	1	808
09:19:35	10.42	10.43	10.43	-0.01	5	807
09:19:09	10.42	10.43	10.43	-0.01	1	802
09:18:53	10.42	10.43	10.43	-0.01	2	801
09:18:45	10.42	10.43	10.43	-0.01	1	799
09:18:44	10.42	10.43	10.43	-0.01	1	798
09:18:33	10.42	10.43	10.43	-0.01	1	797
09:18:29	10.42	10.43	10.43	-0.01	5	796
09:18:21	10.42	10.43	10.43	-0.01	22	791
09:18:13	10.42	10.43	10.42	-0.02	5	769
09:17:33	10.42	10.43	10.42	-0.02	133	764
09:17:31	10.42	10.43	10.43	-0.01	1	631
09:17:03	10.42	10.43	10.43	-0.01	6	630
09:17:03	10.42	10.43	10.43	-0.01	1	624
09:16:55	10.42	10.43	10.43	-0.01	1	623
09:16:51	10.42	10.43	10.43	-0.01	2	622
09:16:44	10.42	10.43	10.43	-0.01	2	620
09:16:28	10.42	10.43	10.43	-0.01	1	618
09:16:25	10.42	10.43	10.43	-0.01	1	617
09:16:21	10.42	10.43	10.43	-0.01	1	616
09:16:13	10.43	10.44	10.43	-0.01	32	615
09:16:11	10.43	10.44	10.44	0	1	583
09:15:45	10.43	10.44	10.43	-0.01	20	582
09:15:30	10.43	10.44	10.43	-0.01	10	562
09:15:04	10.43	10.44	10.44	0	20	552
09:14:52	10.43	10.44	10.44	0	10	532
09:14:07	10.43	10.44	10.43	-0.01	2	522
09:13:08	10.43	10.44	10.43	-0.01	6	520
09:12:55	10.42	10.43	10.43	-0.01	1	514
09:12:38	10.42	10.43	10.43	-0.01	2	513
09:12:35	10.43	10.44	10.43	-0.01	2	511
09:12:19	10.43	10.44	10.43	-0.01	6	509
09:12:19	10.43	10.44	10.43	-0.01	3	503
09:12:12	10.43	10.44	10.43	-0.01	2	500
09:11:41	10.42	10.43	10.43	-0.01	1	498
09:11:32	10.43	10.44	10.43	-0.01	3	497
09:11:27	10.43	10.44	10.43	-0.01	3	494
09:11:13	10.43	10.44	10.43	-0.01	2	491
09:11:06	10.43	10.44	10.43	-0.01	6	489
09:10:58	10.43	10.44	10.43	-0.01	5	483
09:10:50	10.43	10.44	10.43	-0.01	5	478
09:10:37	10.43	10.44	10.43	-0.01	1	473
09:09:41	10.43	10.44	10.43	-0.01	43	472
09:09:34	10.43	10.44	10.44	0	1	429
09:09:24	10.42	10.43	10.43	-0.01	4	428
09:09:18	10.42	10.43	10.43	-0.01	10	424
09:09:16	10.42	10.43	10.43	-0.01	1	414
09:09:05	10.42	10.43	10.43	-0.01	5	413
09:08:56	10.42	10.43	10.43	-0.01	1	408
09:08:39	10.42	10.43	10.43	-0.01	10	407
09:08:32	10.42	10.43	10.43	-0.01	5	397
09:08:24	10.42	10.43	10.43	-0.01	5	392
09:08:23	10.42	10.43	10.43	-0.01	5	387
09:08:20	10.42	10.43	10.43	-0.01	1	382
09:07:21	10.42	10.43	10.43	-0.01	10	381
09:07:21	10.42	10.43	10.43	-0.01	1	371
09:07:14	10.42	10.43	10.43	-0.01	1	370
09:06:59	10.43	10.44	10.43	-0.01	1	369
09:06:54	10.42	10.43	10.43	-0.01	19	368
09:06:50	10.42	10.43	10.43	-0.01	5	349
09:06:29	10.42	10.43	10.43	-0.01	1	344
09:06:12	10.43	10.44	10.43	-0.01	10	343
09:06:00	10.42	10.43	10.43	-0.01	2	333
09:05:56	10.42	10.43	10.43	-0.01	1	331
09:05:50	10.43	10.44	10.43	-0.01	27	330
09:05:33	10.43	10.44	10.43	-0.01	1	303
09:05:16	10.43	10.44	10.43	-0.01	3	302
09:05:11	10.43	10.44	10.43	-0.01	4	299
09:05:08	10.43	10.44	10.44	0	5	295
09:05:01	10.43	10.44	10.43	-0.01	10	290
09:03:12	10.43	10.44	10.44	0	5	280
09:03:12	10.43	10.44	10.44	0	1	275
09:03:05	10.43	10.44	10.43	-0.01	10	274
09:02:41	10.43	10.44	10.44	0	2	264
09:02:39	10.43	10.44	10.43	-0.01	1	262
09:02:25	10.44	10.45	10.44	0	1	261
09:02:22	10.44	10.45	10.44	0	200	260
09:02:08	10.44	10.45	10.44	0	10	60
09:01:45	10.44	10.45	10.44	0	2	50
09:01:37	10.44	10.45	10.44	0	7	48
09:01:32	10.44	10.45	10.44	0	15	41
09:00:18	--	--	10.44	0	26	26

　

其他人也逛...

PChome儲值 20, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

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

PChome 購物儲值30, 000元

MyCard 10000點虛擬點數卡

MyCard 5000點虛擬點數卡

大潤發5000元即享券(餘額型)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

LANCOME蘭蔻超未來肌因賦活露 100ml

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

MyCard 3000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

PChome 購物儲值50, 000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

元富證券申報錯帳原因不實金管...

股匯反攻新台幣連2升收32.528元

我的自選股

即時重大訊息

‧台股反彈急又快 44檔攻漲停、高...
‧美國強彈激勵台股大漲逾400點...
‧聯電第1季每股純益0.84元第2季...

加密貨幣

比特幣BTC	66602.16	-235.52	-0.35%
以太幣ETH	3283.46	81.81	2.56%
瑞波幣XRP	0.544240	-0.01	-2.26%
比特幣現金BCH	500.88	-21.35	-4.09%
萊特幣LTC	86.41	0.94	1.10%
卡達幣ADA	0.495429	-0.02	-4.15%
波場幣TRX	0.113774	0.00	1.32%
恆星幣XLM	0.118741	0.00	0.43%

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。