最新新青安房貸10月受理不到5千戶創上路以來次低熱門【台股盤中】台股開低震盪力守22500點權值股熄火航運撐盤

更新報價

中信中國50正2 (00753L) ETF 上市

8.87 ▲+0.02 +0.23% 1.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	21,121	8.87	272	8.88	331	8.80	8.90	8.78	8.85

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	8.87	8.88	8.87	+0.02	9	21121
13:30:00	8.87	8.88	8.87	+0.02	787	21112
13:24:54	8.85	8.86	8.85	0	1	20325
13:24:49	8.85	8.86	8.85	0	10	20324
13:24:41	8.85	8.86	8.85	0	10	20314
13:24:29	8.85	8.86	8.85	0	1	20304
13:24:22	8.85	8.86	8.85	0	2	20303
13:24:14	8.85	8.86	8.85	0	1	20301
13:23:50	8.84	8.85	8.85	0	105	20300
13:23:28	8.84	8.85	8.85	0	2	20195
13:23:28	8.84	8.85	8.85	0	3	20193
13:22:53	8.83	8.85	8.85	0	5	20190
13:22:48	8.83	8.84	8.84	-0.01	1	20185
13:22:41	8.84	8.85	8.84	-0.01	2	20184
13:22:40	8.83	8.84	8.84	-0.01	93	20182
13:22:40	8.83	8.84	8.84	-0.01	113	20089
13:22:33	8.83	8.84	8.83	-0.02	5	19976
13:22:31	8.83	8.84	8.83	-0.02	10	19971
13:22:26	8.83	8.84	8.84	-0.01	4	19961
13:22:04	8.83	8.84	8.84	-0.01	1	19957
13:22:02	8.83	8.84	8.84	-0.01	2	19956
13:21:55	8.83	8.84	8.84	-0.01	5	19954
13:21:54	8.83	8.84	8.84	-0.01	6	19949
13:21:54	8.84	8.85	8.84	-0.01	37	19943
13:21:52	8.84	8.85	8.85	0	2	19906
13:21:51	8.84	8.85	8.84	-0.01	5	19904
13:21:16	8.84	8.85	8.84	-0.01	48	19899
13:21:00	8.83	8.84	8.84	-0.01	15	19851
13:20:58	8.84	8.85	8.84	-0.01	15	19836
13:20:48	8.84	8.85	8.84	-0.01	3	19821
13:20:39	8.84	8.85	8.84	-0.01	5	19818
13:20:36	8.84	8.85	8.84	-0.01	3	19813
13:20:28	8.84	8.85	8.84	-0.01	2	19810
13:19:47	8.84	8.85	8.84	-0.01	10	19808
13:19:42	8.84	8.85	8.84	-0.01	10	19798
13:19:25	8.84	8.85	8.84	-0.01	5	19788
13:19:25	8.84	8.85	8.84	-0.01	5	19783
13:19:24	8.84	8.85	8.84	-0.01	10	19778
13:19:24	8.84	8.85	8.84	-0.01	3	19768
13:18:54	8.84	8.85	8.84	-0.01	2	19765
13:18:51	8.84	8.85	8.84	-0.01	10	19763
13:18:11	8.84	8.85	8.84	-0.01	95	19753
13:18:08	8.84	8.85	8.84	-0.01	10	19658
13:18:05	8.84	8.85	8.84	-0.01	4	19648
13:17:39	8.84	8.85	8.85	0	10	19644
13:17:34	8.84	8.85	8.85	0	3	19634
13:17:28	8.85	8.86	8.85	0	39	19631
13:17:11	8.85	8.86	8.85	0	10	19592
13:16:25	8.85	8.86	8.85	0	10	19582
13:16:08	8.85	8.86	8.85	0	1	19572
13:15:49	8.85	8.86	8.85	0	50	19571
13:15:16	8.84	8.85	8.85	0	4	19521
13:15:16	8.84	8.85	8.85	0	13	19517
13:15:16	8.84	8.85	8.85	0	111	19504
13:15:16	8.84	8.85	8.85	0	22	19393
13:15:16	8.84	8.85	8.85	0	118	19371
13:15:16	8.84	8.85	8.85	0	117	19253
13:15:15	8.84	8.85	8.85	0	117	19136
13:15:04	8.84	8.85	8.84	-0.01	3	19019
13:15:04	8.84	8.85	8.85	0	1	19016
13:15:02	8.84	8.85	8.84	-0.01	10	19015
13:14:55	8.84	8.85	8.85	0	1	19005
13:14:51	8.84	8.85	8.84	-0.01	20	19004
13:14:44	8.84	8.85	8.84	-0.01	66	18984
13:14:30	8.84	8.85	8.84	-0.01	6	18918
13:14:16	8.84	8.85	8.85	0	9	18912
13:14:13	8.84	8.85	8.84	-0.01	85	18903
13:14:10	8.84	8.85	8.85	0	5	18818
13:13:45	8.84	8.85	8.84	-0.01	32	18813
13:13:01	8.84	8.85	8.84	-0.01	2	18781
13:12:33	8.83	8.84	8.84	-0.01	2	18779
13:12:07	8.83	8.85	8.85	0	2	18777
13:12:06	8.84	8.85	8.84	-0.01	58	18775
13:11:38	8.84	8.85	8.85	0	1	18717
13:11:32	8.84	8.85	8.85	0	34	18716
13:11:20	8.84	8.85	8.84	-0.01	2	18682
13:10:42	8.84	8.85	8.85	0	10	18680
13:10:29	8.84	8.85	8.84	-0.01	1	18670
13:10:25	8.84	8.85	8.84	-0.01	4	18669
13:09:50	8.84	8.85	8.84	-0.01	10	18665
13:09:38	8.84	8.85	8.84	-0.01	1	18655
13:08:22	8.83	8.84	8.84	-0.01	27	18654
13:07:56	8.83	8.84	8.84	-0.01	3	18627
13:07:35	8.84	8.85	8.84	-0.01	75	18624
13:07:10	8.84	8.85	8.84	-0.01	5	18549
13:05:28	8.83	8.84	8.84	-0.01	20	18544
13:05:27	8.83	8.84	8.84	-0.01	2	18524
13:05:15	8.84	8.85	8.84	-0.01	6	18522
13:05:14	8.84	8.85	8.84	-0.01	10	18516
13:04:27	8.84	8.85	8.84	-0.01	1	18506
13:02:27	8.83	8.84	8.84	-0.01	1	18505
13:02:16	8.83	8.85	8.85	0	50	18504
13:02:16	8.83	8.85	8.85	0	50	18454
13:02:14	8.84	8.85	8.84	-0.01	10	18404
13:01:50	8.84	8.85	8.84	-0.01	2	18394
13:01:02	8.85	8.86	8.85	0	87	18392
13:01:02	8.85	8.86	8.85	0	11	18305
13:01:02	8.85	8.86	8.85	0	9	18294
13:01:02	8.85	8.86	8.85	0	87	18285
13:01:02	8.85	8.86	8.85	0	34	18198
13:01:02	8.85	8.86	8.85	0	27	18164
13:01:02	8.85	8.86	8.85	0	20	18137
13:00:48	8.85	8.86	8.85	0	10	18117
13:00:42	8.85	8.86	8.85	0	3	18107
12:59:46	8.85	8.86	8.85	0	5	18104
12:58:57	8.85	8.86	8.86	+0.01	10	18099
12:57:54	8.85	8.86	8.86	+0.01	5	18089
12:57:37	8.86	8.87	8.86	+0.01	5	18084
12:57:08	8.85	8.86	8.86	+0.01	371	18079
12:56:10	8.85	8.86	8.86	+0.01	2	17708
12:56:02	8.85	8.86	8.86	+0.01	30	17706
12:56:02	8.85	8.86	8.86	+0.01	1	17676
12:54:53	8.85	8.86	8.86	+0.01	10	17675
12:53:35	8.85	8.86	8.85	0	40	17665
12:53:06	8.85	8.86	8.85	0	5	17625
12:53:06	8.85	8.86	8.86	+0.01	1	17620
12:53:04	8.85	8.86	8.86	+0.01	1	17619
12:52:12	8.85	8.86	8.86	+0.01	16	17618
12:50:26	8.85	8.86	8.85	0	2	17602
12:48:37	8.85	8.86	8.85	0	2	17600
12:46:50	8.85	8.86	8.85	0	10	17598
12:46:46	8.85	8.86	8.85	0	1	17588
12:46:00	8.85	8.86	8.85	0	20	17587
12:45:37	8.85	8.86	8.85	0	10	17567
12:45:31	8.85	8.86	8.85	0	3	17557
12:45:16	8.84	8.85	8.85	0	1	17554
12:45:16	8.84	8.85	8.85	0	3	17553
12:45:16	8.85	8.86	8.85	0	1	17550
12:44:42	8.85	8.86	8.85	0	5	17549
12:43:45	8.85	8.86	8.85	0	1	17544
12:43:38	8.85	8.86	8.85	0	30	17543
12:43:20	8.85	8.86	8.85	0	100	17513
12:42:52	8.85	8.86	8.85	0	1	17413
12:42:11	8.85	8.86	8.85	0	5	17412
12:40:42	8.85	8.86	8.85	0	3	17407
12:40:05	8.85	8.86	8.85	0	3	17404
12:39:51	8.85	8.86	8.86	+0.01	2	17401
12:39:38	8.85	8.86	8.86	+0.01	1	17399
12:39:20	8.85	8.86	8.86	+0.01	1	17398
12:39:11	8.85	8.86	8.86	+0.01	1	17397
12:38:56	8.85	8.86	8.86	+0.01	45	17396
12:38:37	8.85	8.86	8.86	+0.01	10	17351
12:38:32	8.85	8.86	8.85	0	20	17341
12:38:17	8.85	8.86	8.86	+0.01	20	17321
12:38:09	8.85	8.86	8.85	0	49	17301
12:37:09	8.85	8.86	8.85	0	1	17252
12:36:34	8.85	8.86	8.85	0	10	17251
12:36:16	8.85	8.86	8.85	0	1	17241
12:35:51	8.85	8.86	8.85	0	10	17240
12:35:33	8.85	8.86	8.85	0	150	17230
12:35:07	8.85	8.86	8.85	0	40	17080
12:34:23	8.85	8.86	8.85	0	5	17040
12:33:51	8.85	8.86	8.86	+0.01	1	17035
12:33:43	8.85	8.86	8.85	0	30	17034
12:33:13	8.85	8.86	8.85	0	1	17004
12:32:37	8.85	8.86	8.85	0	7	17003
12:31:48	8.85	8.86	8.85	0	15	16996
12:30:44	8.85	8.86	8.85	0	3	16981
12:29:30	8.85	8.86	8.85	0	4	16978
12:28:31	8.84	8.85	8.85	0	1	16974
12:28:21	8.84	8.85	8.85	0	7	16973
12:28:21	8.84	8.85	8.85	0	1	16966
12:28:21	8.85	8.86	8.85	0	51	16965
12:28:17	8.85	8.86	8.85	0	1	16914
12:26:48	8.85	8.86	8.85	0	22	16913
12:26:12	8.85	8.86	8.85	0	6	16891
12:25:22	8.85	8.86	8.85	0	2	16885
12:24:49	8.85	8.86	8.85	0	1	16883
12:24:23	8.85	8.86	8.85	0	2	16882
12:24:11	8.85	8.86	8.85	0	2	16880
12:23:51	8.85	8.86	8.85	0	3	16878
12:23:22	8.85	8.86	8.85	0	10	16875
12:22:52	8.85	8.86	8.85	0	6	16865
12:22:31	8.85	8.86	8.85	0	10	16859
12:21:51	8.85	8.86	8.85	0	1	16849
12:20:27	8.85	8.86	8.85	0	2	16848
12:18:38	8.85	8.86	8.85	0	2	16846
12:17:01	8.85	8.86	8.85	0	5	16844
12:16:34	8.85	8.86	8.86	+0.01	10	16839
12:13:39	8.85	8.86	8.85	0	2	16829
12:10:23	8.85	8.86	8.85	0	1	16827
12:10:19	8.85	8.86	8.85	0	176	16826
12:10:18	8.84	8.85	8.85	0	20	16650
12:10:02	8.85	8.86	8.85	0	25	16630
12:09:56	8.85	8.86	8.85	0	45	16605
12:08:30	8.84	8.85	8.85	0	36	16560
12:07:58	8.84	8.86	8.86	+0.01	10	16524
12:07:39	8.84	8.85	8.85	0	70	16514
12:07:39	8.84	8.85	8.85	0	114	16444
12:07:39	8.85	8.86	8.85	0	315	16330
12:07:13	8.85	8.86	8.85	0	1	16015
12:07:13	8.85	8.86	8.85	0	30	16014
12:07:03	8.85	8.86	8.85	0	5	15984
12:06:57	8.85	8.86	8.85	0	1	15979
12:06:41	8.85	8.86	8.85	0	1	15978
12:06:39	8.85	8.86	8.85	0	1	15977
12:04:51	8.84	8.86	8.84	-0.01	1	15976
12:04:02	8.84	8.85	8.85	0	112	15975
12:03:56	8.84	8.85	8.84	-0.01	45	15863
12:03:26	8.84	8.85	8.84	-0.01	97	15818
12:03:06	8.84	8.85	8.84	-0.01	148	15721
12:02:53	8.84	8.85	8.84	-0.01	10	15573
12:00:58	8.84	8.85	8.84	-0.01	1	15563
12:00:05	8.84	8.85	8.84	-0.01	1	15562
11:53:34	8.84	8.85	8.85	0	1	15561
11:52:53	8.84	8.85	8.85	0	1	15560
11:52:33	8.84	8.85	8.85	0	4	15559
11:52:23	8.84	8.85	8.85	0	20	15555
11:51:58	8.84	8.85	8.85	0	1	15535
11:51:01	8.84	8.85	8.84	-0.01	30	15534
11:50:27	8.84	8.85	8.85	0	2	15504
11:49:26	8.85	8.86	8.85	0	14	15502
11:48:27	8.85	8.86	8.85	0	3	15488
11:48:13	8.85	8.86	8.85	0	1	15485
11:47:49	8.85	8.86	8.85	0	10	15484
11:47:49	8.85	8.86	8.85	0	8	15474
11:44:54	8.84	8.85	8.85	0	5	15466
11:44:39	8.84	8.85	8.85	0	45	15461
11:43:15	8.84	8.85	8.85	0	5	15416
11:42:10	8.84	8.85	8.85	0	1	15411
11:40:41	8.83	8.84	8.84	-0.01	19	15410
11:40:00	8.83	8.84	8.84	-0.01	3	15391
11:39:38	8.83	8.84	8.84	-0.01	10	15388
11:39:34	8.83	8.84	8.84	-0.01	16	15378
11:39:34	8.83	8.84	8.84	-0.01	100	15362
11:39:28	8.83	8.84	8.84	-0.01	100	15262
11:39:11	8.84	8.85	8.84	-0.01	2	15162
11:38:54	8.84	8.85	8.84	-0.01	1	15160
11:36:07	8.84	8.85	8.84	-0.01	5	15159
11:35:37	8.84	8.85	8.84	-0.01	200	15154
11:34:00	8.84	8.85	8.84	-0.01	5	14954
11:33:31	8.83	8.84	8.84	-0.01	1	14949
11:33:11	8.83	8.84	8.84	-0.01	200	14948
11:33:05	8.83	8.84	8.84	-0.01	5	14748
11:32:52	8.83	8.84	8.84	-0.01	200	14743
11:31:02	8.83	8.84	8.84	-0.01	200	14543
11:30:47	8.83	8.84	8.83	-0.02	92	14343
11:30:19	8.84	8.85	8.84	-0.01	109	14251
11:30:06	8.84	8.85	8.84	-0.01	6	14142
11:28:42	8.84	8.85	8.85	0	5	14136
11:28:23	8.85	8.86	8.85	0	1	14131
11:28:22	8.85	8.86	8.85	0	1	14130
11:27:47	8.85	8.86	8.85	0	66	14129
11:25:41	8.85	8.87	8.87	+0.02	5	14063
11:23:16	8.85	8.87	8.85	0	2	14058
11:18:28	8.84	8.85	8.85	0	102	14056
11:17:36	8.85	8.86	8.85	0	56	13954
11:17:13	8.85	8.86	8.85	0	2	13898
11:16:58	8.84	8.85	8.85	0	41	13896
11:16:10	8.84	8.85	8.85	0	4	13855
11:16:10	8.84	8.85	8.85	0	50	13851
11:16:05	8.84	8.85	8.85	0	3	13801
11:15:43	8.84	8.85	8.85	0	2	13798
11:15:06	8.84	8.85	8.85	0	1	13796
11:14:51	8.84	8.85	8.85	0	100	13795
11:13:04	8.83	8.84	8.84	-0.01	5	13695
11:12:41	8.83	8.84	8.83	-0.02	4	13690
11:12:13	8.84	8.85	8.84	-0.01	23	13686
11:12:06	8.84	8.85	8.84	-0.01	15	13663
11:12:02	8.84	8.85	8.84	-0.01	9	13648
11:11:46	8.84	8.85	8.84	-0.01	20	13639
11:10:47	8.83	8.84	8.84	-0.01	43	13619
11:10:10	8.83	8.84	8.84	-0.01	10	13576
11:08:32	8.83	8.84	8.83	-0.02	10	13566
11:08:17	8.83	8.84	8.83	-0.02	40	13556
11:07:42	8.83	8.84	8.84	-0.01	5	13516
11:07:33	8.83	8.84	8.84	-0.01	2	13511
11:05:12	8.83	8.84	8.84	-0.01	5	13509
11:02:32	8.84	8.85	8.84	-0.01	10	13504
11:02:20	8.85	8.86	8.85	0	10	13494
11:01:56	8.84	8.85	8.85	0	69	13484
11:01:01	8.84	8.85	8.84	-0.01	1	13415
11:00:41	8.83	8.84	8.84	-0.01	11	13414
10:59:55	8.84	8.85	8.84	-0.01	7	13403
10:59:47	8.84	8.85	8.84	-0.01	5	13396
10:58:23	8.84	8.85	8.85	0	10	13391
10:58:08	8.84	8.85	8.85	0	10	13381
10:56:46	8.84	8.85	8.84	-0.01	3	13371
10:56:13	8.83	8.84	8.84	-0.01	16	13368
10:56:07	8.83	8.84	8.84	-0.01	2	13352
10:55:47	8.83	8.84	8.83	-0.02	50	13350
10:55:18	8.83	8.84	8.83	-0.02	50	13300
10:55:07	8.83	8.84	8.84	-0.01	10	13250
10:54:55	8.83	8.84	8.84	-0.01	10	13240
10:54:36	8.83	8.84	8.84	-0.01	2	13230
10:54:03	8.84	8.85	8.84	-0.01	10	13228
10:52:32	8.83	8.85	8.83	-0.02	2	13218
10:52:18	8.83	8.85	8.83	-0.02	5	13216
10:51:56	8.82	8.83	8.83	-0.02	4	13211
10:51:56	8.82	8.83	8.83	-0.02	11	13207
10:51:46	8.82	8.83	8.83	-0.02	2	13196
10:51:41	8.83	8.84	8.83	-0.02	83	13194
10:51:27	8.83	8.84	8.84	-0.01	10	13111
10:51:14	8.83	8.84	8.84	-0.01	5	13101
10:51:01	8.83	8.84	8.84	-0.01	1	13096
10:50:22	8.84	8.85	8.84	-0.01	5	13095
10:50:17	8.84	8.85	8.84	-0.01	1	13090
10:50:11	8.83	8.85	8.85	0	5	13089
10:50:08	8.84	8.85	8.84	-0.01	5	13084
10:49:50	8.83	8.84	8.85	0	83	13079
10:49:50	8.83	8.84	8.84	-0.01	17	12996
10:49:42	8.83	8.84	8.83	-0.02	1	12979
10:49:35	8.83	8.84	8.84	-0.01	100	12978
10:49:29	8.83	8.84	8.84	-0.01	100	12878
10:49:13	8.82	8.83	8.83	-0.02	1	12778
10:48:58	8.83	8.84	8.83	-0.02	93	12777
10:48:58	8.83	8.84	8.83	-0.02	115	12684
10:48:58	8.83	8.84	8.83	-0.02	90	12569
10:48:22	8.84	8.85	8.84	-0.01	46	12479
10:48:22	8.84	8.85	8.84	-0.01	112	12433
10:48:14	8.84	8.85	8.84	-0.01	54	12321
10:47:59	8.83	8.84	8.84	-0.01	1	12267
10:46:52	8.84	8.86	8.84	-0.01	1	12266
10:46:23	8.84	8.85	8.84	-0.01	188	12265
10:46:23	8.84	8.85	8.84	-0.01	24	12077
10:46:23	8.83	8.84	8.84	-0.01	188	12053
10:46:06	8.83	8.84	8.84	-0.01	30	11865
10:45:57	8.84	8.85	8.84	-0.01	175	11835
10:45:57	8.83	8.84	8.84	-0.01	225	11660
10:45:39	8.83	8.84	8.83	-0.02	2	11435
10:44:37	8.83	8.84	8.83	-0.02	1	11433
10:44:21	8.83	8.84	8.83	-0.02	12	11432
10:44:07	8.83	8.84	8.83	-0.02	10	11420
10:43:52	8.82	8.83	8.83	-0.02	88	11410
10:43:46	8.83	8.84	8.83	-0.02	12	11322
10:43:16	8.82	8.83	8.83	-0.02	1	11310
10:43:10	8.82	8.83	8.83	-0.02	20	11309
10:43:02	8.82	8.83	8.83	-0.02	1	11289
10:42:57	8.82	8.83	8.83	-0.02	1	11288
10:42:49	8.82	8.83	8.83	-0.02	1	11287
10:42:45	8.83	8.84	8.83	-0.02	8	11286
10:42:32	8.83	8.84	8.84	-0.01	10	11278
10:42:30	8.84	8.85	8.84	-0.01	3	11268
10:42:21	8.84	8.85	8.84	-0.01	28	11265
10:42:12	8.85	8.86	8.85	0	42	11237
10:42:04	8.86	8.87	8.86	+0.01	1	11195
10:42:03	8.86	8.87	8.86	+0.01	1	11194
10:41:33	8.86	8.87	8.87	+0.02	1	11193
10:41:27	8.86	8.87	8.87	+0.02	1	11192
10:41:01	8.87	8.88	8.87	+0.02	20	11191
10:40:34	8.88	8.89	8.88	+0.03	130	11171
10:40:34	8.88	8.89	8.88	+0.03	140	11041
10:40:25	8.87	8.88	8.88	+0.03	130	10901
10:40:22	8.87	8.88	8.88	+0.03	5	10771
10:40:14	8.87	8.88	8.88	+0.03	1	10766
10:40:13	8.88	8.89	8.88	+0.03	5	10765
10:39:45	8.88	8.90	8.90	+0.05	30	10760
10:39:44	8.88	8.90	8.90	+0.05	10	10730
10:39:21	8.89	8.90	8.90	+0.05	1	10720
10:39:21	8.90	8.91	8.90	+0.05	2	10719
10:39:14	8.90	8.91	8.89	+0.04	65	10717
10:39:14	8.90	8.91	8.90	+0.05	35	10652
10:39:07	8.90	8.91	8.90	+0.05	10	10617
10:39:02	8.90	8.91	8.90	+0.05	50	10607
10:38:57	8.90	8.91	8.90	+0.05	1	10557
10:38:54	8.90	8.91	8.90	+0.05	1	10556
10:38:44	8.90	8.91	8.90	+0.05	1	10555
10:38:43	8.90	8.91	8.90	+0.05	2	10554
10:38:41	8.90	8.91	8.90	+0.05	1	10552
10:38:28	8.90	8.91	8.90	+0.05	3	10551
10:38:24	8.89	8.90	8.90	+0.05	7	10548
10:38:04	8.89	8.90	8.90	+0.05	4	10541
10:37:54	8.89	8.90	8.90	+0.05	30	10537
10:37:37	8.89	8.90	8.90	+0.05	400	10507
10:37:26	8.89	8.90	8.89	+0.04	1	10107
10:37:13	8.88	8.89	8.89	+0.04	5	10106
10:37:08	8.89	8.90	8.89	+0.04	2	10101
10:37:08	8.89	8.90	8.89	+0.04	5	10099
10:37:00	8.89	8.90	8.89	+0.04	20	10094
10:36:54	8.89	8.90	8.89	+0.04	2	10074
10:36:44	8.89	8.90	8.89	+0.04	1	10072
10:36:44	8.89	8.90	8.89	+0.04	20	10071
10:36:32	8.89	8.90	8.89	+0.04	9	10051
10:36:22	8.88	8.89	8.89	+0.04	17	10042
10:36:22	8.88	8.89	8.89	+0.04	1	10025
10:36:22	8.88	8.89	8.89	+0.04	23	10024
10:36:22	8.88	8.89	8.89	+0.04	1	10001
10:36:22	8.88	8.89	8.89	+0.04	3	10000
10:36:22	8.88	8.89	8.89	+0.04	113	9997
10:36:22	8.88	8.89	8.89	+0.04	114	9884
10:36:03	8.88	8.89	8.89	+0.04	90	9770
10:35:58	8.87	8.88	8.88	+0.03	11	9680
10:35:26	8.87	8.88	8.88	+0.03	10	9669
10:35:14	8.87	8.88	8.88	+0.03	11	9659
10:35:09	8.87	8.88	8.87	+0.02	10	9648
10:35:01	8.87	8.88	8.87	+0.02	1	9638
10:34:19	8.88	8.89	8.88	+0.03	3	9637
10:34:15	8.88	8.89	8.88	+0.03	1	9634
10:34:15	8.88	8.89	8.88	+0.03	11	9633
10:34:15	8.88	8.89	8.88	+0.03	5	9622
10:34:12	8.88	8.89	8.88	+0.03	9	9617
10:34:12	8.88	8.89	8.88	+0.03	10	9608
10:34:10	8.88	8.89	8.89	+0.04	1	9598
10:34:02	8.88	8.89	8.88	+0.03	10	9597
10:33:36	8.89	8.90	8.89	+0.04	4	9587
10:33:32	8.89	8.90	8.89	+0.04	4	9583
10:33:30	8.88	8.89	8.89	+0.04	14	9579
10:33:22	8.89	8.90	8.89	+0.04	1	9565
10:33:11	8.89	8.90	8.89	+0.04	5	9564
10:33:08	8.89	8.90	8.89	+0.04	1	9559
10:33:06	8.88	8.89	8.89	+0.04	2	9558
10:33:02	8.88	8.89	8.89	+0.04	1	9556
10:33:02	8.88	8.89	8.89	+0.04	101	9555
10:32:21	8.88	8.89	8.89	+0.04	1	9454
10:31:41	8.88	8.89	8.89	+0.04	1	9453
10:31:38	8.88	8.89	8.89	+0.04	3	9452
10:31:38	8.88	8.89	8.89	+0.04	3	9449
10:31:38	8.88	8.89	8.89	+0.04	116	9446
10:31:34	8.88	8.89	8.88	+0.03	3	9330
10:31:19	8.88	8.89	8.88	+0.03	2	9327
10:31:15	8.88	8.89	8.88	+0.03	1	9325
10:31:06	8.88	8.89	8.88	+0.03	1	9324
10:30:53	8.87	8.88	8.88	+0.03	10	9323
10:30:52	8.87	8.89	8.87	+0.02	1	9313
10:30:46	8.87	8.88	8.88	+0.03	78	9312
10:30:30	8.87	8.88	8.87	+0.02	2	9234
10:30:12	8.87	8.88	8.88	+0.03	5	9232
10:30:12	8.87	8.88	8.87	+0.02	10	9227
10:29:57	8.87	8.88	8.87	+0.02	8	9217
10:29:44	8.86	8.88	8.88	+0.03	1	9209
10:29:31	8.87	8.88	8.88	+0.03	50	9208
10:29:10	8.88	8.89	8.88	+0.03	4	9158
10:29:10	8.87	8.88	8.88	+0.03	1	9154
10:29:06	8.88	8.89	8.88	+0.03	2	9153
10:29:04	8.88	8.89	8.88	+0.03	2	9151
10:28:49	8.88	8.89	8.89	+0.04	2	9149
10:28:42	8.88	8.89	8.88	+0.03	1	9147
10:28:26	8.88	8.89	8.89	+0.04	36	9146
10:28:24	8.88	8.89	8.88	+0.03	7	9110
10:28:16	8.87	8.88	8.88	+0.03	14	9103
10:28:16	8.87	8.88	8.88	+0.03	114	9089
10:28:12	8.86	8.87	8.87	+0.02	1	8975
10:27:48	8.86	8.87	8.87	+0.02	373	8974
10:27:48	8.86	8.87	8.87	+0.02	46	8601
10:27:48	8.86	8.87	8.86	+0.01	5	8555
10:27:25	8.86	8.87	8.86	+0.01	2	8550
10:27:22	8.85	8.86	8.86	+0.01	11	8548
10:27:03	8.86	8.87	8.86	+0.01	5	8537
10:27:03	8.85	8.86	8.86	+0.01	40	8532
10:26:48	8.85	8.86	8.86	+0.01	37	8492
10:26:16	8.86	8.87	8.86	+0.01	30	8455
10:26:07	8.86	8.87	8.86	+0.01	5	8425
10:25:53	8.85	8.86	8.86	+0.01	30	8420
10:25:43	8.85	8.86	8.86	+0.01	1	8390
10:25:36	8.86	8.87	8.86	+0.01	1	8389
10:25:32	8.85	8.86	8.86	+0.01	1	8388
10:25:20	8.86	8.87	8.86	+0.01	2	8387
10:25:12	8.86	8.87	8.86	+0.01	5	8385
10:25:09	8.86	8.87	8.86	+0.01	30	8380
10:24:50	8.85	8.86	8.87	+0.02	18	8350
10:24:50	8.85	8.86	8.86	+0.01	2	8332
10:24:49	8.86	8.87	8.86	+0.01	8	8330
10:24:38	8.85	8.86	8.86	+0.01	14	8322
10:24:13	8.85	8.86	8.86	+0.01	1	8308
10:24:03	8.86	8.87	8.86	+0.01	1	8307
10:23:59	8.85	8.86	8.86	+0.01	80	8306
10:23:59	8.85	8.86	8.86	+0.01	119	8226
10:23:59	8.85	8.86	8.86	+0.01	117	8107
10:23:56	8.85	8.86	8.85	0	1	7990
10:23:00	8.85	8.86	8.85	0	2	7989
10:22:48	8.85	8.86	8.85	0	1	7987
10:22:30	8.85	8.86	8.85	0	20	7986
10:22:29	8.84	8.85	8.85	0	58	7966
10:21:45	8.84	8.85	8.84	-0.01	3	7908
10:21:43	8.83	8.84	8.84	-0.01	8	7905
10:21:35	8.83	8.84	8.83	-0.02	3	7897
10:20:51	8.83	8.84	8.83	-0.02	70	7894
10:20:43	8.82	8.83	8.83	-0.02	6	7824
10:20:02	8.82	8.83	8.83	-0.02	17	7818
10:20:02	8.82	8.83	8.83	-0.02	1	7801
10:20:02	8.82	8.83	8.83	-0.02	1	7800
10:20:02	8.82	8.83	8.83	-0.02	10	7799
10:20:02	8.82	8.83	8.83	-0.02	17	7789
10:20:02	8.82	8.83	8.83	-0.02	1	7772
10:20:02	8.82	8.83	8.83	-0.02	112	7771
10:19:51	8.81	8.82	8.82	-0.03	1	7659
10:19:51	8.82	8.83	8.82	-0.03	4	7658
10:19:25	8.81	8.82	8.81	-0.04	1	7654
10:17:31	8.82	8.83	8.82	-0.03	32	7653
10:16:58	8.82	8.84	8.82	-0.03	10	7621
10:16:42	8.82	8.83	8.82	-0.03	2	7611
10:16:39	8.82	8.83	8.82	-0.03	7	7609
10:16:26	8.82	8.83	8.82	-0.03	1	7602
10:15:38	8.82	8.83	8.82	-0.03	36	7601
10:15:17	8.83	8.84	8.83	-0.02	33	7565
10:12:43	8.84	8.85	8.84	-0.01	2	7532
10:12:12	8.85	8.86	8.85	0	47	7530
10:12:12	8.85	8.86	8.85	0	15	7483
10:12:12	8.83	8.85	8.85	0	38	7468
10:11:25	8.83	8.85	8.85	0	27	7430
10:11:23	8.84	8.85	8.84	-0.01	5	7403
10:11:04	8.84	8.85	8.84	-0.01	5	7398
10:10:33	8.84	8.85	8.84	-0.01	7	7393
10:10:30	8.84	8.85	8.84	-0.01	2	7386
10:10:30	8.84	8.85	8.84	-0.01	8	7384
10:10:27	8.84	8.85	8.84	-0.01	1	7376
10:09:59	8.84	8.85	8.84	-0.01	2	7375
10:09:48	8.84	8.85	8.85	0	50	7373
10:09:00	8.84	8.85	8.85	0	5	7323
10:06:05	8.83	8.84	8.84	-0.01	1	7318
10:05:34	8.82	8.83	8.83	-0.02	18	7317
10:05:18	8.82	8.83	8.83	-0.02	5	7299
10:04:00	8.83	8.84	8.83	-0.02	2	7294
10:03:53	8.84	8.85	8.84	-0.01	1	7292
10:03:41	8.82	8.83	8.83	-0.02	118	7291
10:03:41	8.82	8.83	8.83	-0.02	112	7173
10:03:39	8.83	8.84	8.84	-0.01	88	7061
10:03:23	8.82	8.83	8.83	-0.02	1	6973
10:02:40	8.83	8.84	8.83	-0.02	1	6972
10:02:26	8.81	8.82	8.82	-0.03	53	6971
10:02:26	8.81	8.82	8.82	-0.03	112	6918
10:02:24	8.81	8.82	8.82	-0.03	11	6806
10:02:24	8.81	8.82	8.82	-0.03	1	6795
10:02:24	8.81	8.82	8.82	-0.03	17	6794
10:02:17	8.81	8.82	8.82	-0.03	4	6777
10:02:16	8.81	8.82	8.82	-0.03	1	6773
10:02:12	8.81	8.82	8.82	-0.03	1	6772
10:01:37	8.82	8.83	8.82	-0.03	10	6771
10:01:23	8.83	8.84	8.83	-0.02	1	6761
10:01:05	8.82	8.83	8.83	-0.02	5	6760
10:01:03	8.82	8.83	8.83	-0.02	1	6755
10:00:43	8.83	8.84	8.83	-0.02	10	6754
10:00:17	8.82	8.83	8.83	-0.02	8	6744
09:59:27	8.82	8.83	8.83	-0.02	3	6736
09:59:10	8.82	8.83	8.83	-0.02	3	6733
09:58:48	8.82	8.83	8.81	-0.04	60	6730
09:58:48	8.82	8.83	8.82	-0.03	3	6670
09:58:33	8.82	8.83	8.83	-0.02	1	6667
09:58:18	8.82	8.83	8.83	-0.02	1	6666
09:58:03	8.81	8.82	8.82	-0.03	1	6665
09:57:58	8.81	8.82	8.82	-0.03	1	6664
09:57:34	8.82	8.83	8.82	-0.03	1	6663
09:57:32	8.82	8.83	8.82	-0.03	73	6662
09:57:14	8.82	8.83	8.83	-0.02	1	6589
09:57:04	8.82	8.83	8.83	-0.02	1	6588
09:57:02	8.82	8.83	8.83	-0.02	1	6587
09:56:54	8.82	8.83	8.83	-0.02	1	6586
09:56:51	8.82	8.83	8.83	-0.02	1	6585
09:56:35	8.83	8.85	8.83	-0.02	6	6584
09:54:59	8.82	8.83	8.83	-0.02	3	6578
09:54:52	8.82	8.83	8.82	-0.03	1	6575
09:54:21	8.81	8.82	8.82	-0.03	1	6574
09:54:15	8.82	8.83	8.82	-0.03	1	6573
09:54:06	8.82	8.83	8.82	-0.03	15	6572
09:53:50	8.83	8.84	8.83	-0.02	33	6557
09:53:46	8.83	8.84	8.83	-0.02	4	6524
09:53:45	8.83	8.84	8.83	-0.02	13	6520
09:53:35	8.82	8.83	8.83	-0.02	5	6507
09:52:17	8.84	8.86	8.84	-0.01	4	6502
09:52:03	8.82	8.83	8.83	-0.02	2	6498
09:51:47	8.81	8.82	8.82	-0.03	2	6496
09:51:18	8.82	8.83	8.82	-0.03	2	6494
09:51:13	8.82	8.83	8.81	-0.04	245	6492
09:51:13	8.82	8.83	8.82	-0.03	20	6247
09:51:05	8.82	8.83	8.82	-0.03	65	6227
09:51:05	8.82	8.83	8.82	-0.03	112	6162
09:51:03	8.82	8.83	8.82	-0.03	4	6050
09:50:50	8.82	8.83	8.83	-0.02	1	6046
09:50:37	8.82	8.83	8.82	-0.03	2	6045
09:50:22	8.83	8.84	8.83	-0.02	1	6043
09:50:18	8.82	8.83	8.83	-0.02	9	6042
09:50:02	8.83	8.84	8.83	-0.02	11	6033
09:49:58	8.84	8.85	8.84	-0.01	40	6022
09:49:58	8.84	8.85	8.84	-0.01	10	5982
09:49:26	8.85	8.86	8.85	0	3	5972
09:49:01	8.85	8.86	8.86	+0.01	29	5969
09:48:51	8.87	8.88	8.87	+0.02	31	5940
09:48:51	8.87	8.88	8.87	+0.02	1	5909
09:48:51	8.87	8.88	8.87	+0.02	9	5908
09:48:37	8.85	8.87	8.87	+0.02	11	5899
09:48:31	8.87	8.88	8.87	+0.02	5	5888
09:48:24	8.86	8.87	8.87	+0.02	1	5883
09:48:23	8.86	8.87	8.87	+0.02	61	5882
09:47:46	8.85	8.87	8.87	+0.02	5	5821
09:47:44	8.86	8.87	8.86	+0.01	50	5816
09:47:36	8.86	8.87	8.86	+0.01	4	5766
09:47:31	8.86	8.87	8.87	+0.02	1	5762
09:47:30	8.86	8.87	8.86	+0.01	1	5761
09:47:14	8.86	8.87	8.86	+0.01	1	5760
09:47:06	8.85	8.86	8.86	+0.01	1	5759
09:47:01	8.85	8.86	8.86	+0.01	34	5758
09:46:55	8.84	8.85	8.85	0	26	5724
09:46:55	8.84	8.85	8.85	0	3	5698
09:46:54	8.84	8.85	8.85	0	14	5695
09:46:42	8.84	8.85	8.84	-0.01	100	5681
09:46:30	8.84	8.85	8.84	-0.01	4	5581
09:46:03	8.84	8.85	8.84	-0.01	1	5577
09:46:02	8.84	8.85	8.84	-0.01	1	5576
09:45:53	8.84	8.85	8.85	0	1	5575
09:45:51	8.84	8.85	8.84	-0.01	1	5574
09:45:42	8.84	8.85	8.85	0	6	5573
09:44:55	8.85	8.86	8.85	0	6	5567
09:44:55	8.85	8.86	8.85	0	6	5561
09:44:55	8.85	8.86	8.85	0	6	5555
09:44:51	8.85	8.86	8.85	0	1	5549
09:44:47	8.85	8.86	8.85	0	2	5548
09:44:47	8.85	8.86	8.85	0	10	5546
09:44:42	8.84	8.85	8.85	0	19	5536
09:44:41	8.84	8.85	8.84	-0.01	50	5517
09:43:44	8.84	8.85	8.85	0	1	5467
09:43:35	8.84	8.85	8.85	0	58	5466
09:42:33	8.83	8.84	8.84	-0.01	4	5408
09:42:29	8.82	8.83	8.83	-0.02	18	5404
09:42:29	8.84	8.85	8.83	-0.02	55	5386
09:42:29	8.84	8.85	8.84	-0.01	5	5331
09:42:09	8.83	8.84	8.84	-0.01	12	5326
09:41:22	8.82	8.84	8.82	-0.03	10	5314
09:41:06	8.82	8.84	8.82	-0.03	17	5304
09:40:50	8.83	8.84	8.83	-0.02	18	5287
09:40:49	8.83	8.84	8.83	-0.02	10	5269
09:40:31	8.84	8.85	8.84	-0.01	6	5259
09:40:23	8.85	8.86	8.86	+0.01	100	5253
09:40:15	8.86	8.87	8.86	+0.01	9	5153
09:40:15	8.86	8.87	8.86	+0.01	50	5144
09:40:15	8.86	8.87	8.86	+0.01	5	5094
09:40:15	8.86	8.87	8.86	+0.01	6	5089
09:40:08	8.85	8.86	8.86	+0.01	30	5083
09:40:02	8.84	8.85	8.85	0	2	5053
09:39:57	8.83	8.84	8.84	-0.01	1	5051
09:39:51	8.83	8.84	8.84	-0.01	5	5050
09:39:51	8.83	8.84	8.84	-0.01	2	5045
09:39:51	8.83	8.84	8.84	-0.01	11	5043
09:39:38	8.83	8.84	8.84	-0.01	1	5032
09:38:37	8.84	8.85	8.84	-0.01	1	5031
09:38:03	8.83	8.84	8.84	-0.01	10	5030
09:37:57	8.85	8.86	8.85	0	13	5020
09:37:57	8.85	8.86	8.85	0	13	5007
09:37:57	8.85	8.86	8.85	0	1	4994
09:37:56	8.85	8.86	8.85	0	11	4993
09:37:52	8.85	8.86	8.85	0	10	4982
09:37:49	8.85	8.86	8.85	0	11	4972
09:37:47	8.85	8.86	8.85	0	4	4961
09:37:37	8.86	8.87	8.86	+0.01	1	4957
09:37:36	8.86	8.87	8.86	+0.01	30	4956
09:37:28	8.86	8.87	8.87	+0.02	3	4926
09:37:14	8.87	8.88	8.87	+0.02	44	4923
09:37:14	8.86	8.87	8.87	+0.02	6	4879
09:37:10	8.85	8.87	8.87	+0.02	2	4873
09:37:07	8.86	8.87	8.86	+0.01	50	4871
09:37:01	8.86	8.87	8.87	+0.02	50	4821
09:36:59	8.86	8.87	8.86	+0.01	10	4771
09:36:54	8.86	8.87	8.87	+0.02	1	4761
09:36:49	8.85	8.86	8.86	+0.01	50	4760
09:36:49	8.84	8.85	8.85	0	1	4710
09:36:43	8.84	8.85	8.85	0	1	4709
09:36:40	8.84	8.85	8.85	0	1	4708
09:36:39	8.84	8.85	8.85	0	12	4707
09:36:35	8.84	8.85	8.85	0	10	4695
09:36:30	8.83	8.84	8.84	-0.01	11	4685
09:36:20	8.82	8.84	8.82	-0.03	2	4674
09:36:16	8.82	8.83	8.83	-0.02	1	4672
09:36:10	8.81	8.82	8.82	-0.03	34	4671
09:36:06	8.81	8.82	8.82	-0.03	1	4637
09:36:06	8.81	8.82	8.81	-0.04	1	4636
09:35:37	8.81	8.82	8.81	-0.04	1	4635
09:35:33	8.81	8.82	8.81	-0.04	16	4634
09:35:06	8.80	8.81	8.81	-0.04	2	4618
09:35:03	8.80	8.81	8.81	-0.04	8	4616
09:34:47	8.80	8.81	8.81	-0.04	5	4608
09:34:46	8.80	8.81	8.81	-0.04	2	4603
09:34:46	8.80	8.81	8.81	-0.04	3	4601
09:34:33	8.80	8.81	8.81	-0.04	5	4598
09:34:31	8.80	8.81	8.81	-0.04	25	4593
09:34:27	8.80	8.81	8.81	-0.04	1	4568
09:33:51	8.80	8.82	8.82	-0.03	3	4567
09:33:42	8.80	8.82	8.82	-0.03	2	4564
09:33:20	8.80	8.82	8.82	-0.03	95	4562
09:33:11	8.80	8.81	8.81	-0.04	1	4467
09:32:58	8.79	8.81	8.81	-0.04	4	4466
09:32:35	8.78	8.79	8.79	-0.06	25	4462
09:32:28	8.78	8.79	8.79	-0.06	10	4437
09:32:24	8.78	8.79	8.78	-0.07	112	4427
09:32:22	8.79	8.80	8.79	-0.06	2	4315
09:32:18	8.80	8.81	8.80	-0.05	79	4313
09:32:18	8.79	8.80	8.80	-0.05	21	4234
09:32:11	8.78	8.79	8.79	-0.06	2	4213
09:32:10	8.79	8.80	8.79	-0.06	13	4211
09:32:08	8.79	8.80	8.80	-0.05	2	4198
09:31:54	8.78	8.80	8.80	-0.05	13	4196
09:31:46	8.78	8.79	8.79	-0.06	1	4183
09:31:45	8.78	8.79	8.79	-0.06	10	4182
09:31:44	8.78	8.79	8.79	-0.06	2	4172
09:31:42	8.78	8.79	8.79	-0.06	20	4170
09:31:42	8.78	8.79	8.79	-0.06	4	4150
09:31:41	8.78	8.79	8.79	-0.06	2	4146
09:31:41	8.79	8.81	8.78	-0.07	48	4144
09:31:41	8.79	8.81	8.79	-0.06	42	4096
09:31:22	8.78	8.79	8.79	-0.06	5	4054
09:31:21	8.78	8.79	8.78	-0.07	8	4049
09:31:16	8.78	8.79	8.79	-0.06	2	4041
09:31:15	8.78	8.79	8.79	-0.06	79	4039
09:31:12	8.79	8.80	8.79	-0.06	3	3960
09:31:06	8.78	8.79	8.79	-0.06	4	3957
09:31:06	8.78	8.79	8.79	-0.06	8	3953
09:31:04	8.78	8.79	8.79	-0.06	5	3945
09:31:03	8.78	8.79	8.79	-0.06	1	3940
09:31:01	8.79	8.80	8.79	-0.06	1	3939
09:30:53	8.78	8.79	8.79	-0.06	1	3938
09:30:42	8.79	8.80	8.79	-0.06	28	3937
09:30:42	8.79	8.80	8.79	-0.06	116	3909
09:30:42	8.79	8.80	8.80	-0.05	1	3793
09:30:39	8.80	8.81	8.80	-0.05	9	3792
09:30:39	8.80	8.81	8.80	-0.05	115	3783
09:30:31	8.80	8.81	8.81	-0.04	50	3668
09:29:56	8.80	8.81	8.81	-0.04	36	3618
09:29:43	8.80	8.81	8.81	-0.04	5	3582
09:29:28	8.80	8.81	8.80	-0.05	2	3577
09:28:57	8.80	8.81	8.80	-0.05	11	3575
09:28:48	8.80	8.81	8.81	-0.04	12	3564
09:28:00	8.80	8.81	8.81	-0.04	67	3552
09:27:53	8.80	8.81	8.81	-0.04	20	3485
09:27:35	8.80	8.81	8.81	-0.04	9	3465
09:27:12	8.80	8.81	8.81	-0.04	20	3456
09:26:49	8.80	8.81	8.81	-0.04	1	3436
09:26:28	8.80	8.81	8.81	-0.04	10	3435
09:25:53	8.80	8.81	8.81	-0.04	20	3425
09:25:32	8.81	8.82	8.81	-0.04	62	3405
09:25:32	8.81	8.82	8.81	-0.04	90	3343
09:25:28	8.81	8.82	8.81	-0.04	5	3253
09:25:06	8.81	8.82	8.81	-0.04	2	3248
09:24:43	8.81	8.82	8.81	-0.04	4	3246
09:24:22	8.81	8.82	8.82	-0.03	5	3242
09:24:16	8.81	8.82	8.82	-0.03	8	3237
09:24:15	8.81	8.82	8.82	-0.03	1	3229
09:24:11	8.81	8.82	8.82	-0.03	4	3228
09:24:00	8.81	8.82	8.82	-0.03	6	3224
09:23:31	8.81	8.82	8.81	-0.04	2	3218
09:23:00	8.81	8.82	8.81	-0.04	5	3216
09:22:38	8.81	8.82	8.82	-0.03	3	3211
09:22:36	8.81	8.82	8.81	-0.04	5	3208
09:22:24	8.81	8.82	8.82	-0.03	4	3203
09:22:14	8.81	8.82	8.81	-0.04	2	3199
09:21:53	8.81	8.82	8.82	-0.03	5	3197
09:21:17	8.81	8.83	8.81	-0.04	2	3192
09:20:59	8.81	8.82	8.81	-0.04	2	3190
09:20:55	8.81	8.82	8.81	-0.04	31	3188
09:20:10	8.80	8.81	8.81	-0.04	3	3157
09:20:06	8.80	8.81	8.81	-0.04	5	3154
09:20:01	8.81	8.82	8.81	-0.04	2	3149
09:19:44	8.82	8.83	8.82	-0.03	55	3147
09:19:44	8.81	8.82	8.82	-0.03	5	3092
09:19:24	8.80	8.81	8.81	-0.04	4	3087
09:19:09	8.80	8.81	8.81	-0.04	4	3083
09:18:51	8.80	8.81	8.81	-0.04	1	3079
09:18:45	8.80	8.81	8.81	-0.04	1	3078
09:18:41	8.80	8.81	8.81	-0.04	10	3077
09:18:38	8.81	8.83	8.81	-0.04	21	3067
09:18:20	8.81	8.83	8.81	-0.04	2	3046
09:17:57	8.81	8.83	8.81	-0.04	5	3044
09:17:28	8.82	8.84	8.81	-0.04	1	3039
09:17:28	8.82	8.84	8.82	-0.03	1	3038
09:17:22	8.83	8.84	8.83	-0.02	22	3037
09:17:22	8.81	8.83	8.83	-0.02	28	3015
09:17:14	8.81	8.82	8.82	-0.03	1	2987
09:17:06	8.80	8.81	8.81	-0.04	4	2986
09:17:01	8.80	8.81	8.81	-0.04	1	2982
09:16:53	8.79	8.81	8.81	-0.04	5	2981
09:16:43	8.80	8.81	8.80	-0.05	30	2976
09:16:33	8.78	8.79	8.79	-0.06	221	2946
09:16:32	8.78	8.79	8.79	-0.06	1	2725
09:16:26	8.78	8.79	8.79	-0.06	1	2724
09:16:10	8.78	8.79	8.78	-0.07	5	2723
09:16:06	8.78	8.79	8.79	-0.06	2	2718
09:16:05	8.78	8.79	8.79	-0.06	4	2716
09:16:05	8.79	8.81	8.79	-0.06	71	2712
09:15:50	8.79	8.80	8.80	-0.05	20	2641
09:15:49	8.79	8.80	8.79	-0.06	10	2621
09:15:32	8.79	8.80	8.79	-0.06	151	2611
09:15:25	8.79	8.80	8.80	-0.05	20	2460
09:15:23	8.79	8.80	8.80	-0.05	50	2440
09:15:17	8.79	8.80	8.80	-0.05	3	2390
09:15:08	8.79	8.80	8.80	-0.05	2	2387
09:15:02	8.80	8.82	8.80	-0.05	225	2385
09:15:02	8.80	8.82	8.80	-0.05	127	2160
09:15:02	8.81	8.82	8.81	-0.04	20	2033
09:14:52	8.81	8.82	8.81	-0.04	5	2013
09:14:45	8.80	8.81	8.81	-0.04	10	2008
09:14:15	8.81	8.82	8.81	-0.04	7	1998
09:14:15	8.81	8.82	8.81	-0.04	8	1991
09:14:08	8.82	8.83	8.82	-0.03	2	1983
09:14:05	8.81	8.83	8.81	-0.04	304	1981
09:14:04	8.82	8.84	8.82	-0.03	145	1677
09:13:58	8.83	8.84	8.83	-0.02	10	1532
09:13:40	8.82	8.84	8.84	-0.01	20	1522
09:13:29	8.83	8.84	8.83	-0.02	7	1502
09:13:22	8.83	8.84	8.84	-0.01	2	1495
09:13:12	8.82	8.83	8.83	-0.02	4	1493
09:12:44	8.83	8.84	8.83	-0.02	1	1489
09:12:35	8.83	8.84	8.83	-0.02	2	1488
09:12:35	8.82	8.83	8.83	-0.02	3	1486
09:11:43	8.82	8.83	8.82	-0.03	5	1483
09:11:29	8.82	8.83	8.82	-0.03	12	1478
09:10:54	8.81	8.83	8.81	-0.04	10	1466
09:10:52	8.82	8.83	8.82	-0.03	5	1456
09:10:33	8.82	8.83	8.82	-0.03	62	1451
09:10:21	8.82	8.83	8.83	-0.02	5	1389
09:10:13	8.82	8.83	8.83	-0.02	10	1384
09:09:46	8.83	8.84	8.83	-0.02	3	1374
09:09:45	8.83	8.84	8.83	-0.02	2	1371
09:09:45	8.83	8.84	8.83	-0.02	5	1369
09:09:26	8.82	8.84	8.84	-0.01	100	1364
09:09:25	8.83	8.84	8.83	-0.02	47	1264
09:09:25	8.83	8.84	8.83	-0.02	4	1217
09:09:04	8.82	8.83	8.83	-0.02	49	1213
09:09:03	8.82	8.83	8.83	-0.02	5	1164
09:08:18	8.81	8.82	8.82	-0.03	38	1159
09:08:05	8.81	8.82	8.82	-0.03	1	1121
09:08:03	8.81	8.82	8.82	-0.03	4	1120
09:07:57	8.81	8.82	8.82	-0.03	1	1116
09:07:20	8.81	8.82	8.82	-0.03	1	1115
09:07:09	8.82	8.83	8.82	-0.03	10	1114
09:07:00	8.82	8.83	8.82	-0.03	6	1104
09:07:00	8.81	8.82	8.82	-0.03	44	1098
09:06:58	8.81	8.82	8.81	-0.04	4	1054
09:06:37	8.82	8.83	8.82	-0.03	19	1050
09:06:37	8.81	8.82	8.82	-0.03	1	1031
09:06:30	8.81	8.82	8.82	-0.03	1	1030
09:06:29	8.82	8.83	8.82	-0.03	51	1029
09:06:04	8.82	8.83	8.83	-0.02	5	978
09:05:52	8.81	8.83	8.83	-0.02	10	973
09:05:51	8.81	8.83	8.83	-0.02	1	963
09:05:40	8.82	8.83	8.82	-0.03	148	962
09:05:18	8.82	8.83	8.83	-0.02	30	814
09:05:12	8.83	8.84	8.83	-0.02	100	784
09:05:09	8.83	8.84	8.83	-0.02	3	684
09:05:03	8.83	8.84	8.83	-0.02	70	681
09:05:03	8.82	8.83	8.83	-0.02	30	611
09:04:56	8.83	8.84	8.83	-0.02	20	581
09:04:21	8.82	8.83	8.83	-0.02	2	561
09:04:10	8.81	8.82	8.82	-0.03	2	559
09:04:08	8.81	8.82	8.82	-0.03	4	557
09:04:06	8.81	8.82	8.82	-0.03	1	553
09:04:04	8.81	8.82	8.82	-0.03	5	552
09:04:02	8.81	8.82	8.82	-0.03	4	547
09:04:00	8.81	8.82	8.82	-0.03	2	543
09:03:58	8.81	8.82	8.82	-0.03	10	541
09:03:51	8.81	8.82	8.82	-0.03	10	531
09:03:45	8.81	8.82	8.82	-0.03	1	521
09:03:40	8.82	8.83	8.82	-0.03	1	520
09:03:35	8.81	8.82	8.82	-0.03	4	519
09:03:17	8.81	8.82	8.81	-0.04	1	515
09:03:13	8.81	8.82	8.81	-0.04	10	514
09:03:09	8.81	8.82	8.81	-0.04	15	504
09:02:45	8.81	8.82	8.81	-0.04	5	489
09:02:43	8.81	8.82	8.82	-0.03	100	484
09:02:42	8.81	8.82	8.81	-0.04	31	384
09:02:08	8.81	8.82	8.81	-0.04	5	353
09:02:01	8.81	8.82	8.81	-0.04	7	348
09:01:56	8.81	8.82	8.81	-0.04	1	341
09:01:48	8.81	8.82	8.82	-0.03	10	340
09:01:48	8.81	8.82	8.82	-0.03	5	330
09:01:39	8.81	8.82	8.82	-0.03	5	325
09:01:34	8.82	8.83	8.82	-0.03	10	320
09:01:29	8.82	8.83	8.82	-0.03	20	310
09:01:24	8.81	8.82	8.82	-0.03	1	290
09:01:14	8.81	8.82	8.82	-0.03	5	289
09:00:53	8.80	8.82	8.80	-0.05	2	284
09:00:28	8.80	8.82	8.80	-0.05	10	282
09:00:27	8.80	8.82	8.80	-0.05	4	272
09:00:14	8.79	8.80	8.80	-0.05	4	268
09:00:10	8.79	8.80	8.80	-0.05	1	264
09:00:08	8.80	8.82	8.80	-0.05	5	263
09:00:03	--	--	8.80	-0.05	258	258

　

其他人也逛...

羅技 MX Master 3s 無線滑鼠-石墨灰

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

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

AirPods 4 主動式降噪款

揪愛儲值-儲值5, 000元送50加碼金

羅技 M650 多工靜音無線滑鼠

【原萃】寶特瓶580ml (24入/箱)(口味任選)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

統一超商10000元虛擬商品卡

空氣循環風扇/擺頭型/大【MUJI 無印良品】

追覓dreame L10s Pro Ultra AI仿生全能掃地機

MyCard 10000點虛擬點數卡

中華電信ADR20日下跌0.30美元跌...

界霖：攻航太衛星應用切入AI伺...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧【台股盤前】輝達財報出爐股價...
‧日月光投控ADR20日下跌0.10美元...
‧劉鏡清：明年經濟成長率可望破3...

加密貨幣

比特幣BTC	97857.62	5,515.73	5.97%
以太幣ETH	3139.44	28.32	0.91%
瑞波幣XRP	1.11	0.01	0.73%
比特幣現金BCH	520.67	73.61	16.46%
萊特幣LTC	89.60	2.78	3.20%
卡達幣ADA	0.787366	0.05	6.45%
波場幣TRX	0.198798	0.00	-0.54%
恆星幣XLM	0.237189	0.01	2.23%

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。