最新京元電全數出脫蘇州子公司股權提撥獲利明後年加發股息各1.5元熱門[公告] 中信金:本公司董事會決議普通股股利分派

更新報價

錸　德 (2349) 光電業上市錸德集團

7.78 ▲+0.40 +5.42% 0.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	5,659	7.77	15	7.78	106	7.38	7.78	7.35	7.38

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	7.77	7.78	7.78	+0.40	5	5659
13:30:00	7.77	7.78	7.78	+0.40	189	5654
13:24:37	7.77	7.78	7.78	+0.40	3	5465
13:24:37	7.77	7.78	7.78	+0.40	1	5462
13:24:32	7.77	7.78	7.77	+0.39	2	5461
13:24:31	7.77	7.78	7.77	+0.39	1	5459
13:24:18	7.77	7.78	7.78	+0.40	3	5458
13:24:08	7.77	7.78	7.77	+0.39	1	5455
13:23:53	7.76	7.77	7.78	+0.40	35	5454
13:23:53	7.76	7.77	7.77	+0.39	15	5419
13:23:53	7.76	7.77	7.77	+0.39	4	5404
13:23:49	7.76	7.77	7.77	+0.39	70	5400
13:23:38	7.76	7.77	7.77	+0.39	5	5330
13:23:29	7.76	7.77	7.77	+0.39	3	5325
13:23:25	7.76	7.77	7.77	+0.39	2	5322
13:23:02	7.76	7.77	7.77	+0.39	20	5320
13:21:57	7.75	7.76	7.76	+0.38	5	5300
13:21:41	7.75	7.76	7.77	+0.39	99	5295
13:21:41	7.75	7.76	7.76	+0.38	1	5196
13:21:18	7.75	7.76	7.76	+0.38	1	5195
13:21:10	7.75	7.76	7.76	+0.38	1	5194
13:20:47	7.76	7.77	7.76	+0.38	27	5193
13:20:40	7.76	7.77	7.77	+0.39	10	5166
13:20:34	7.76	7.77	7.77	+0.39	3	5156
13:20:27	7.76	7.77	7.76	+0.38	2	5153
13:19:53	7.75	7.76	7.76	+0.38	54	5151
13:19:38	7.75	7.76	7.75	+0.37	5	5097
13:18:28	7.75	7.76	7.75	+0.37	30	5092
13:18:19	7.75	7.76	7.76	+0.38	1	5062
13:17:31	7.76	7.77	7.76	+0.38	28	5061
13:17:06	7.76	7.77	7.77	+0.39	1	5033
13:15:33	7.76	7.77	7.77	+0.39	2	5032
13:15:24	7.76	7.77	7.77	+0.39	2	5030
13:14:31	7.75	7.76	7.77	+0.39	3	5028
13:14:31	7.75	7.76	7.76	+0.38	7	5025
13:13:38	7.75	7.76	7.76	+0.38	1	5018
13:12:51	7.76	7.77	7.76	+0.38	7	5017
13:12:42	7.76	7.77	7.76	+0.38	4	5010
13:12:39	7.76	7.77	7.77	+0.39	4	5006
13:12:38	7.76	7.77	7.76	+0.38	1	5002
13:12:30	7.76	7.77	7.76	+0.38	3	5001
13:12:21	7.76	7.77	7.76	+0.38	1	4998
13:12:21	7.76	7.77	7.76	+0.38	4	4997
13:11:52	7.76	7.77	7.76	+0.38	2	4993
13:11:09	7.76	7.77	7.76	+0.38	10	4991
13:10:13	7.76	7.77	7.77	+0.39	5	4981
13:09:28	7.76	7.77	7.76	+0.38	2	4976
13:09:09	7.76	7.77	7.76	+0.38	2	4974
13:09:00	7.76	7.77	7.77	+0.39	10	4972
13:07:32	7.76	7.77	7.77	+0.39	15	4962
13:07:30	7.76	7.77	7.76	+0.38	4	4947
13:07:21	7.76	7.77	7.76	+0.38	5	4943
13:07:00	7.76	7.77	7.77	+0.39	1	4938
13:06:46	7.76	7.77	7.77	+0.39	5	4937
13:06:24	7.76	7.77	7.77	+0.39	1	4932
13:05:35	7.76	7.77	7.77	+0.39	9	4931
13:05:11	7.76	7.77	7.77	+0.39	2	4922
13:05:09	7.76	7.77	7.76	+0.38	5	4920
13:05:02	7.76	7.77	7.76	+0.38	20	4915
13:04:34	7.76	7.77	7.77	+0.39	50	4895
13:04:31	7.76	7.77	7.76	+0.38	2	4845
13:04:25	7.76	7.77	7.76	+0.38	2	4843
13:04:17	7.76	7.77	7.77	+0.39	2	4841
13:04:09	7.76	7.77	7.77	+0.39	1	4839
13:03:34	7.76	7.77	7.77	+0.39	3	4838
13:03:18	7.76	7.77	7.77	+0.39	2	4835
13:03:17	7.76	7.77	7.77	+0.39	10	4833
13:03:04	7.76	7.77	7.76	+0.38	1	4823
13:02:51	7.76	7.77	7.76	+0.38	1	4822
13:02:48	7.76	7.77	7.76	+0.38	10	4821
13:02:33	7.75	7.76	7.76	+0.38	36	4811
13:02:29	7.75	7.76	7.76	+0.38	5	4775
13:02:26	7.75	7.76	7.76	+0.38	3	4770
13:02:25	7.75	7.76	7.76	+0.38	5	4767
13:02:22	7.75	7.76	7.76	+0.38	20	4762
13:02:08	7.75	7.76	7.76	+0.38	13	4742
13:02:07	7.75	7.76	7.76	+0.38	5	4729
13:02:05	7.75	7.76	7.76	+0.38	1	4724
13:01:53	7.75	7.76	7.76	+0.38	10	4723
13:01:44	7.75	7.76	7.76	+0.38	10	4713
13:01:43	7.75	7.76	7.76	+0.38	10	4703
13:01:43	7.75	7.76	7.76	+0.38	1	4693
13:01:41	7.75	7.76	7.76	+0.38	5	4692
13:01:38	7.75	7.76	7.76	+0.38	5	4687
13:01:37	7.75	7.76	7.76	+0.38	1	4682
13:01:26	7.75	7.76	7.76	+0.38	2	4681
13:01:25	7.75	7.76	7.76	+0.38	5	4679
13:01:25	7.75	7.76	7.76	+0.38	2	4674
13:01:10	7.75	7.76	7.76	+0.38	2	4672
13:01:06	7.75	7.76	7.76	+0.38	4	4670
13:01:06	7.75	7.76	7.76	+0.38	2	4666
13:00:59	7.75	7.76	7.76	+0.38	7	4664
13:00:57	7.75	7.76	7.76	+0.38	2	4657
13:00:37	7.75	7.76	7.76	+0.38	2	4655
13:00:33	7.74	7.75	7.75	+0.37	2	4653
13:00:27	7.74	7.75	7.76	+0.38	23	4651
13:00:27	7.74	7.75	7.75	+0.37	7	4628
13:00:23	7.75	7.76	7.75	+0.37	3	4621
13:00:09	7.74	7.75	7.75	+0.37	112	4618
12:59:47	7.74	7.75	7.74	+0.36	6	4506
12:59:27	7.73	7.74	7.74	+0.36	64	4500
12:59:17	7.73	7.74	7.74	+0.36	1	4436
12:58:56	7.73	7.74	7.74	+0.36	2	4435
12:58:38	7.72	7.74	7.74	+0.36	1	4433
12:58:22	7.72	7.74	7.72	+0.34	3	4432
12:58:05	7.72	7.73	7.73	+0.35	136	4429
12:57:23	7.72	7.73	7.73	+0.35	20	4293
12:56:34	7.71	7.72	7.72	+0.34	1	4273
12:56:09	7.71	7.72	7.72	+0.34	8	4272
12:55:55	7.71	7.72	7.72	+0.34	1	4264
12:55:05	7.71	7.72	7.72	+0.34	7	4263
12:54:36	7.71	7.72	7.72	+0.34	3	4256
12:53:46	7.71	7.72	7.72	+0.34	2	4253
12:53:15	7.71	7.72	7.72	+0.34	1	4251
12:53:08	7.71	7.72	7.71	+0.33	3	4250
12:52:59	7.71	7.72	7.71	+0.33	1	4247
12:51:30	7.71	7.72	7.72	+0.34	3	4246
12:50:36	7.71	7.72	7.72	+0.34	1	4243
12:50:21	7.71	7.72	7.72	+0.34	1	4242
12:49:45	7.72	7.73	7.72	+0.34	2	4241
12:48:34	7.72	7.73	7.72	+0.34	1	4239
12:47:58	7.72	7.73	7.72	+0.34	5	4238
12:47:27	7.72	7.73	7.73	+0.35	10	4233
12:46:55	7.72	7.73	7.73	+0.35	4	4223
12:46:17	7.72	7.73	7.73	+0.35	1	4219
12:45:05	7.72	7.73	7.73	+0.35	2	4218
12:43:38	7.72	7.73	7.73	+0.35	2	4216
12:43:37	7.72	7.73	7.73	+0.35	24	4214
12:43:36	7.72	7.73	7.72	+0.34	2	4190
12:43:18	7.70	7.72	7.72	+0.34	5	4188
12:43:18	7.70	7.72	7.70	+0.32	7	4183
12:41:15	7.69	7.70	7.69	+0.31	13	4176
12:41:04	7.70	7.72	7.70	+0.32	7	4163
12:39:43	7.70	7.73	7.70	+0.32	10	4156
12:39:36	7.71	7.73	7.70	+0.32	14	4146
12:39:36	7.71	7.73	7.71	+0.33	6	4132
12:39:30	7.71	7.73	7.71	+0.33	20	4126
12:39:27	7.71	7.72	7.72	+0.34	2	4106
12:38:26	7.71	7.72	7.71	+0.33	1	4104
12:37:29	7.71	7.72	7.72	+0.34	3	4103
12:37:19	7.72	7.73	7.72	+0.34	6	4100
12:36:35	7.72	7.73	7.72	+0.34	1	4094
12:34:55	7.71	7.72	7.72	+0.34	1	4093
12:34:31	7.71	7.72	7.72	+0.34	1	4092
12:33:53	7.72	7.73	7.71	+0.33	1	4091
12:33:53	7.72	7.73	7.72	+0.34	1	4090
12:33:52	7.71	7.72	7.72	+0.34	1	4089
12:33:16	7.72	7.73	7.72	+0.34	1	4088
12:32:48	7.72	7.73	7.72	+0.34	1	4087
12:31:53	7.71	7.73	7.71	+0.33	5	4086
12:31:39	7.71	7.73	7.73	+0.35	1	4081
12:29:55	7.70	7.73	7.70	+0.32	5	4080
12:29:34	7.71	7.73	7.71	+0.33	1	4075
12:28:00	7.73	7.75	7.70	+0.32	49	4074
12:28:00	7.73	7.75	7.73	+0.35	1	4025
12:27:48	7.70	7.71	7.71	+0.33	8	4024
12:27:48	7.70	7.71	7.71	+0.33	2	4016
12:27:48	7.74	7.75	7.71	+0.33	15	4014
12:27:48	7.74	7.75	7.72	+0.34	4	3999
12:27:48	7.74	7.75	7.74	+0.36	1	3995
12:27:36	7.72	7.74	7.74	+0.36	3	3994
12:27:31	7.73	7.74	7.72	+0.34	24	3991
12:27:31	7.73	7.74	7.73	+0.35	6	3967
12:27:11	7.74	7.75	7.73	+0.35	29	3961
12:27:11	7.74	7.75	7.74	+0.36	1	3932
12:26:00	7.73	7.74	7.74	+0.36	9	3931
12:25:54	7.73	7.74	7.74	+0.36	2	3922
12:24:26	7.74	7.75	7.74	+0.36	5	3920
12:23:42	7.73	7.74	7.74	+0.36	1	3915
12:21:02	7.74	7.75	7.74	+0.36	1	3914
12:20:58	7.74	7.75	7.74	+0.36	11	3913
12:20:23	7.74	7.75	7.74	+0.36	10	3902
12:20:03	7.74	7.75	7.74	+0.36	2	3892
12:18:30	7.74	7.75	7.74	+0.36	4	3890
12:16:36	7.74	7.75	7.75	+0.37	1	3886
12:15:29	7.74	7.75	7.75	+0.37	1	3885
12:15:18	7.74	7.75	7.75	+0.37	5	3884
12:14:54	7.74	7.75	7.75	+0.37	2	3879
12:13:49	7.74	7.75	7.74	+0.36	1	3877
12:13:49	7.74	7.75	7.74	+0.36	1	3876
12:13:30	7.74	7.75	7.74	+0.36	1	3875
12:12:57	7.74	7.75	7.74	+0.36	1	3874
12:12:45	7.74	7.75	7.74	+0.36	1	3873
12:12:06	7.74	7.75	7.74	+0.36	1	3872
12:11:58	7.74	7.75	7.74	+0.36	1	3871
12:11:48	7.74	7.75	7.74	+0.36	1	3870
12:11:30	7.74	7.75	7.74	+0.36	1	3869
12:11:15	7.73	7.74	7.74	+0.36	11	3868
12:10:58	7.74	7.75	7.74	+0.36	4	3857
12:10:14	7.74	7.75	7.74	+0.36	1	3853
12:10:11	7.74	7.75	7.75	+0.37	5	3852
12:09:51	7.74	7.75	7.74	+0.36	1	3847
12:09:38	7.73	7.74	7.74	+0.36	4	3846
12:09:21	7.72	7.74	7.74	+0.36	10	3842
12:08:57	7.72	7.74	7.74	+0.36	2	3832
12:08:55	7.72	7.73	7.73	+0.35	1	3830
12:08:43	7.73	7.74	7.73	+0.35	19	3829
12:08:04	7.73	7.74	7.73	+0.35	10	3810
12:08:03	7.73	7.74	7.73	+0.35	3	3800
12:07:43	7.73	7.74	7.74	+0.36	2	3797
12:07:35	7.74	7.75	7.74	+0.36	34	3795
12:07:33	7.74	7.75	7.75	+0.37	1	3761
12:06:39	7.74	7.75	7.75	+0.37	2	3760
12:06:39	7.74	7.75	7.75	+0.37	2	3758
12:06:38	7.74	7.75	7.75	+0.37	10	3756
12:06:31	7.74	7.75	7.75	+0.37	10	3746
12:05:53	7.74	7.75	7.74	+0.36	1	3736
12:03:37	7.74	7.75	7.74	+0.36	5	3735
12:03:13	7.73	7.74	7.74	+0.36	4	3730
12:02:49	7.73	7.74	7.73	+0.35	2	3726
12:02:09	7.73	7.74	7.74	+0.36	1	3724
12:00:25	7.73	7.74	7.74	+0.36	4	3723
12:00:20	7.73	7.74	7.73	+0.35	2	3719
11:58:42	7.73	7.74	7.73	+0.35	2	3717
11:58:12	7.73	7.74	7.74	+0.36	5	3715
11:57:25	7.73	7.74	7.74	+0.36	1	3710
11:56:28	7.73	7.74	7.74	+0.36	20	3709
11:55:49	7.73	7.74	7.74	+0.36	5	3689
11:53:53	7.73	7.74	7.74	+0.36	2	3684
11:53:48	7.73	7.74	7.73	+0.35	8	3682
11:53:46	7.73	7.74	7.74	+0.36	1	3674
11:52:38	7.73	7.74	7.73	+0.35	6	3673
11:51:58	7.74	7.75	7.74	+0.36	30	3667
11:51:34	7.74	7.75	7.75	+0.37	1	3637
11:50:41	7.74	7.75	7.75	+0.37	5	3636
11:49:33	7.74	7.75	7.76	+0.38	13	3631
11:49:33	7.74	7.75	7.75	+0.37	1	3618
11:46:39	7.75	7.76	7.75	+0.37	2	3617
11:46:29	7.75	7.76	7.76	+0.38	10	3615
11:46:07	7.74	7.75	7.76	+0.38	3	3605
11:46:07	7.74	7.75	7.75	+0.37	2	3602
11:46:06	7.75	7.76	7.75	+0.37	3	3600
11:45:57	7.74	7.75	7.75	+0.37	28	3597
11:45:53	7.74	7.75	7.75	+0.37	10	3569
11:44:53	7.74	7.75	7.75	+0.37	1	3559
11:44:28	7.74	7.75	7.75	+0.37	1	3558
11:44:18	7.74	7.75	7.75	+0.37	2	3557
11:44:12	7.74	7.75	7.74	+0.36	4	3555
11:44:01	7.73	7.74	7.74	+0.36	10	3551
11:41:50	7.71	7.73	7.73	+0.35	5	3541
11:41:05	7.72	7.73	7.71	+0.33	13	3536
11:41:05	7.72	7.73	7.72	+0.34	2	3523
11:40:20	7.73	7.74	7.71	+0.33	4	3521
11:40:20	7.73	7.74	7.72	+0.34	7	3517
11:40:20	7.73	7.74	7.73	+0.35	9	3510
11:39:25	7.73	7.74	7.73	+0.35	6	3501
11:39:03	7.73	7.74	7.73	+0.35	1	3495
11:38:07	7.73	7.74	7.73	+0.35	1	3494
11:37:08	7.73	7.74	7.74	+0.36	1	3493
11:36:14	7.73	7.74	7.73	+0.35	2	3492
11:36:11	7.73	7.74	7.73	+0.35	2	3490
11:34:42	7.72	7.74	7.72	+0.34	1	3488
11:34:32	7.73	7.74	7.73	+0.35	3	3487
11:33:52	7.74	7.75	7.74	+0.36	6	3484
11:32:56	7.74	7.75	7.74	+0.36	2	3478
11:32:33	7.74	7.75	7.74	+0.36	3	3476
11:32:32	7.74	7.75	7.74	+0.36	2	3473
11:32:28	7.74	7.75	7.75	+0.37	4	3471
11:32:19	7.74	7.75	7.74	+0.36	5	3467
11:30:50	7.74	7.75	7.75	+0.37	1	3462
11:28:05	7.74	7.75	7.75	+0.37	6	3461
11:28:00	7.74	7.75	7.75	+0.37	1	3455
11:27:15	7.74	7.75	7.75	+0.37	1	3454
11:26:43	7.74	7.75	7.76	+0.38	5	3453
11:26:43	7.74	7.75	7.75	+0.37	5	3448
11:26:31	7.74	7.76	7.76	+0.38	5	3443
11:26:29	7.75	7.76	7.74	+0.36	1	3438
11:26:29	7.75	7.76	7.75	+0.37	1	3437
11:26:19	7.75	7.76	7.76	+0.38	1	3436
11:25:40	7.75	7.76	7.76	+0.38	6	3435
11:25:33	7.75	7.76	7.75	+0.37	4	3429
11:24:40	7.75	7.76	7.75	+0.37	1	3425
11:24:35	7.75	7.76	7.75	+0.37	1	3424
11:24:27	7.75	7.76	7.75	+0.37	1	3423
11:24:20	7.75	7.76	7.76	+0.38	3	3422
11:24:20	7.75	7.76	7.76	+0.38	5	3419
11:24:13	7.75	7.76	7.76	+0.38	1	3414
11:23:49	7.75	7.76	7.76	+0.38	10	3413
11:23:48	7.75	7.76	7.76	+0.38	17	3403
11:23:39	7.75	7.76	7.76	+0.38	50	3386
11:23:33	7.75	7.76	7.75	+0.37	1	3336
11:23:16	7.75	7.76	7.75	+0.37	1	3335
11:23:03	7.75	7.76	7.76	+0.38	3	3334
11:22:27	7.75	7.76	7.76	+0.38	1	3331
11:21:43	7.75	7.76	7.76	+0.38	2	3330
11:20:46	7.75	7.76	7.76	+0.38	1	3328
11:20:22	7.75	7.76	7.76	+0.38	10	3327
11:20:20	7.75	7.76	7.75	+0.37	2	3317
11:20:12	7.75	7.76	7.75	+0.37	10	3315
11:20:06	7.75	7.76	7.75	+0.37	6	3305
11:20:03	7.75	7.76	7.76	+0.38	1	3299
11:19:45	7.75	7.76	7.76	+0.38	3	3298
11:19:25	7.75	7.76	7.75	+0.37	2	3295
11:19:12	7.75	7.76	7.76	+0.38	2	3293
11:18:39	7.74	7.75	7.75	+0.37	1	3291
11:18:09	7.75	7.76	7.75	+0.37	3	3290
11:17:17	7.74	7.75	7.75	+0.37	1	3287
11:17:16	7.74	7.76	7.76	+0.38	29	3286
11:17:15	7.75	7.76	7.75	+0.37	1	3257
11:17:11	7.75	7.76	7.75	+0.37	10	3256
11:16:53	7.75	7.76	7.75	+0.37	4	3246
11:16:43	7.75	7.76	7.75	+0.37	1	3242
11:16:37	7.75	7.76	7.75	+0.37	5	3241
11:16:25	7.75	7.77	7.75	+0.37	1	3236
11:16:25	7.75	7.76	7.76	+0.38	1	3235
11:15:56	7.75	7.76	7.75	+0.37	10	3234
11:15:46	7.75	7.76	7.76	+0.38	2	3224
11:15:46	7.75	7.76	7.76	+0.38	1	3222
11:15:38	7.76	7.77	7.76	+0.38	17	3221
11:15:01	7.76	7.77	7.76	+0.38	5	3204
11:14:27	7.76	7.77	7.76	+0.38	5	3199
11:14:17	7.76	7.77	7.77	+0.39	2	3194
11:14:05	7.76	7.78	7.78	+0.40	2	3192
11:14:03	7.76	7.78	7.78	+0.40	5	3190
11:13:56	7.76	7.78	7.78	+0.40	1	3185
11:13:56	7.76	7.78	7.78	+0.40	1	3184
11:13:56	7.76	7.78	7.78	+0.40	1	3183
11:13:42	7.76	7.78	7.78	+0.40	1	3182
11:13:15	7.76	7.78	7.78	+0.40	30	3181
11:13:04	7.76	7.78	7.78	+0.40	2	3151
11:13:04	7.76	7.78	7.78	+0.40	1	3149
11:12:44	7.76	7.78	7.78	+0.40	1	3148
11:12:25	7.75	7.77	7.78	+0.40	8	3147
11:12:25	7.75	7.77	7.77	+0.39	12	3139
11:12:02	7.75	7.76	7.76	+0.38	11	3127
11:12:02	7.75	7.76	7.76	+0.38	10	3116
11:11:43	7.75	7.76	7.76	+0.38	1	3106
11:11:41	7.75	7.76	7.75	+0.37	1	3105
11:11:33	7.75	7.76	7.75	+0.37	1	3104
11:11:12	7.74	7.75	7.75	+0.37	4	3103
11:11:09	7.74	7.75	7.75	+0.37	20	3099
11:11:08	7.74	7.75	7.75	+0.37	3	3079
11:11:06	7.74	7.75	7.74	+0.36	1	3076
11:11:06	7.74	7.75	7.75	+0.37	5	3075
11:11:00	7.75	7.76	7.75	+0.37	20	3070
11:10:58	7.75	7.76	7.76	+0.38	1	3050
11:10:55	7.75	7.76	7.76	+0.38	5	3049
11:10:52	7.75	7.76	7.76	+0.38	10	3044
11:10:47	7.75	7.76	7.76	+0.38	5	3034
11:10:46	7.74	7.76	7.76	+0.38	3	3029
11:10:33	7.74	7.76	7.74	+0.36	2	3026
11:10:32	7.74	7.76	7.74	+0.36	10	3024
11:10:31	7.74	7.75	7.75	+0.37	18	3014
11:10:31	7.74	7.75	7.75	+0.37	3	2996
11:10:01	7.74	7.75	7.74	+0.36	5	2993
11:09:58	7.74	7.75	7.74	+0.36	1	2988
11:09:58	7.74	7.75	7.75	+0.37	30	2987
11:09:56	7.74	7.75	7.75	+0.37	3	2957
11:09:55	7.73	7.74	7.74	+0.36	9	2954
11:09:49	7.73	7.74	7.74	+0.36	2	2945
11:09:44	7.73	7.74	7.74	+0.36	1	2943
11:09:42	7.74	7.75	7.74	+0.36	12	2942
11:09:42	7.74	7.75	7.75	+0.37	7	2930
11:09:42	7.74	7.75	7.75	+0.37	2	2923
11:09:31	7.74	7.75	7.75	+0.37	1	2921
11:09:30	7.73	7.74	7.74	+0.36	7	2920
11:09:30	7.73	7.74	7.74	+0.36	3	2913
11:09:27	7.73	7.74	7.74	+0.36	1	2910
11:09:24	7.73	7.74	7.74	+0.36	10	2909
11:09:15	7.73	7.74	7.74	+0.36	50	2899
11:08:57	7.72	7.73	7.73	+0.35	107	2849
11:08:46	7.71	7.72	7.72	+0.34	59	2742
11:08:46	7.71	7.72	7.72	+0.34	45	2683
11:08:46	7.71	7.72	7.72	+0.34	2	2638
11:08:33	7.70	7.72	7.70	+0.32	4	2636
11:08:32	7.70	7.71	7.71	+0.33	31	2632
11:08:32	7.70	7.71	7.71	+0.33	50	2601
11:07:54	7.69	7.70	7.70	+0.32	4	2551
11:07:52	7.69	7.70	7.70	+0.32	1	2547
11:07:47	7.69	7.70	7.70	+0.32	70	2546
11:07:34	7.69	7.70	7.70	+0.32	1	2476
11:07:31	7.69	7.70	7.70	+0.32	5	2475
11:07:29	7.69	7.70	7.70	+0.32	30	2470
11:07:26	7.69	7.70	7.70	+0.32	5	2440
11:07:19	7.69	7.70	7.70	+0.32	10	2435
11:06:55	7.69	7.70	7.70	+0.32	10	2425
11:06:34	7.69	7.70	7.70	+0.32	5	2415
11:05:25	7.69	7.70	7.70	+0.32	3	2410
11:05:11	7.69	7.70	7.69	+0.31	9	2407
11:04:28	7.69	7.70	7.70	+0.32	5	2398
11:04:01	7.69	7.70	7.70	+0.32	5	2393
11:03:32	7.69	7.70	7.70	+0.32	3	2388
11:03:10	7.69	7.70	7.70	+0.32	2	2385
11:02:36	7.69	7.70	7.70	+0.32	1	2383
11:02:29	7.70	7.71	7.70	+0.32	2	2382
11:02:23	7.69	7.70	7.70	+0.32	8	2380
11:02:14	7.69	7.70	7.70	+0.32	2	2372
11:01:38	7.70	7.71	7.69	+0.31	5	2370
11:01:38	7.70	7.71	7.70	+0.32	1	2365
11:01:05	7.69	7.70	7.70	+0.32	31	2364
11:00:36	7.69	7.70	7.69	+0.31	10	2333
11:00:13	7.69	7.70	7.70	+0.32	1	2323
10:59:39	7.69	7.70	7.70	+0.32	1	2322
10:59:36	7.69	7.70	7.70	+0.32	2	2321
10:59:27	7.69	7.70	7.70	+0.32	10	2319
10:59:21	7.69	7.70	7.70	+0.32	22	2309
10:59:19	7.69	7.70	7.70	+0.32	2	2287
10:59:11	7.69	7.70	7.70	+0.32	1	2285
10:58:51	7.69	7.70	7.70	+0.32	1	2284
10:58:49	7.69	7.70	7.70	+0.32	20	2283
10:58:37	7.68	7.69	7.69	+0.31	55	2263
10:57:23	7.68	7.69	7.68	+0.30	2	2208
10:56:44	7.68	7.69	7.68	+0.30	1	2206
10:56:19	7.67	7.68	7.68	+0.30	5	2205
10:55:36	7.67	7.68	7.68	+0.30	1	2200
10:55:25	7.67	7.68	7.68	+0.30	2	2199
10:54:46	7.67	7.68	7.68	+0.30	1	2197
10:54:28	7.67	7.68	7.68	+0.30	10	2196
10:54:22	7.67	7.68	7.68	+0.30	1	2186
10:53:37	7.67	7.68	7.68	+0.30	12	2185
10:53:33	7.67	7.68	7.68	+0.30	1	2173
10:53:23	7.67	7.68	7.68	+0.30	10	2172
10:49:47	7.67	7.68	7.68	+0.30	1	2162
10:49:42	7.67	7.68	7.67	+0.29	10	2161
10:49:17	7.67	7.68	7.67	+0.29	1	2151
10:48:43	7.67	7.68	7.68	+0.30	1	2150
10:48:38	7.67	7.68	7.68	+0.30	3	2149
10:48:10	7.67	7.68	7.68	+0.30	3	2146
10:47:43	7.67	7.68	7.68	+0.30	1	2143
10:47:39	7.67	7.68	7.68	+0.30	1	2142
10:47:30	7.67	7.68	7.67	+0.29	4	2141
10:47:16	7.67	7.68	7.68	+0.30	11	2137
10:46:42	7.66	7.68	7.68	+0.30	1	2126
10:46:27	7.66	7.68	7.68	+0.30	1	2125
10:46:09	7.66	7.68	7.68	+0.30	2	2124
10:45:37	7.66	7.68	7.66	+0.28	1	2122
10:45:12	7.66	7.68	7.66	+0.28	1	2121
10:44:58	7.66	7.68	7.66	+0.28	1	2120
10:44:57	7.66	7.68	7.66	+0.28	2	2119
10:44:41	7.66	7.68	7.66	+0.28	1	2117
10:42:54	7.68	7.69	7.68	+0.30	2	2116
10:42:52	7.68	7.69	7.68	+0.30	2	2114
10:42:37	7.68	7.70	7.68	+0.30	2	2112
10:41:41	7.68	7.70	7.68	+0.30	8	2110
10:41:10	7.66	7.68	7.68	+0.30	5	2102
10:40:51	7.66	7.67	7.68	+0.30	4	2097
10:40:51	7.66	7.67	7.67	+0.29	1	2093
10:39:43	7.66	7.67	7.66	+0.28	2	2092
10:38:58	7.66	7.67	7.67	+0.29	3	2090
10:38:37	7.66	7.67	7.67	+0.29	1	2087
10:38:11	7.65	7.66	7.66	+0.28	5	2086
10:37:57	7.65	7.66	7.66	+0.28	2	2081
10:37:27	7.66	7.67	7.66	+0.28	1	2079
10:36:41	7.65	7.66	7.66	+0.28	1	2078
10:36:29	7.65	7.66	7.66	+0.28	25	2077
10:35:54	7.65	7.66	7.66	+0.28	5	2052
10:35:09	7.65	7.66	7.66	+0.28	4	2047
10:35:09	7.65	7.66	7.66	+0.28	5	2043
10:34:54	7.66	7.67	7.66	+0.28	1	2038
10:33:42	7.65	7.68	7.65	+0.27	2	2037
10:33:27	7.65	7.66	7.66	+0.28	25	2035
10:32:50	7.65	7.66	7.65	+0.27	4	2010
10:31:59	7.65	7.66	7.65	+0.27	5	2006
10:31:27	7.66	7.68	7.66	+0.28	5	2001
10:30:40	7.66	7.68	7.66	+0.28	7	1996
10:30:19	7.67	7.68	7.66	+0.28	1	1989
10:30:19	7.67	7.68	7.67	+0.29	1	1988
10:29:44	7.66	7.68	7.66	+0.28	2	1987
10:28:50	7.66	7.67	7.67	+0.29	1	1985
10:28:26	7.66	7.67	7.66	+0.28	1	1984
10:27:08	7.66	7.68	7.66	+0.28	2	1983
10:26:16	7.66	7.68	7.66	+0.28	1	1981
10:25:50	7.66	7.68	7.66	+0.28	3	1980
10:25:23	7.66	7.68	7.66	+0.28	2	1977
10:25:04	7.67	7.69	7.67	+0.29	23	1975
10:25:04	7.67	7.69	7.67	+0.29	2	1952
10:25:04	7.67	7.69	7.67	+0.29	2	1950
10:24:46	7.68	7.69	7.68	+0.30	21	1948
10:24:33	7.68	7.69	7.68	+0.30	5	1927
10:24:33	7.68	7.69	7.68	+0.30	1	1922
10:23:45	7.68	7.69	7.68	+0.30	1	1921
10:23:17	7.68	7.70	7.68	+0.30	2	1920
10:23:13	7.70	7.71	7.70	+0.32	1	1918
10:23:05	7.68	7.71	7.71	+0.33	1	1917
10:22:54	7.68	7.71	7.71	+0.33	10	1916
10:22:28	7.70	7.71	7.70	+0.32	8	1906
10:22:22	7.68	7.69	7.69	+0.31	1	1898
10:22:21	7.69	7.71	7.69	+0.31	1	1897
10:22:04	7.69	7.70	7.70	+0.32	1	1896
10:21:41	7.70	7.71	7.70	+0.32	5	1895
10:20:18	7.70	7.71	7.70	+0.32	5	1890
10:19:58	7.68	7.70	7.70	+0.32	10	1885
10:19:48	7.69	7.70	7.69	+0.31	3	1875
10:19:28	7.69	7.70	7.69	+0.31	6	1872
10:19:11	7.69	7.70	7.69	+0.31	4	1866
10:19:07	7.69	7.70	7.69	+0.31	3	1862
10:19:07	7.69	7.70	7.69	+0.31	1	1859
10:18:02	7.69	7.70	7.69	+0.31	2	1858
10:17:35	7.68	7.70	7.70	+0.32	2	1856
10:17:21	7.68	7.70	7.70	+0.32	3	1854
10:16:48	7.70	7.72	7.70	+0.32	17	1851
10:16:48	7.71	7.72	7.71	+0.33	1	1834
10:16:21	7.72	7.73	7.72	+0.34	7	1833
10:16:21	7.73	7.74	7.73	+0.35	2	1826
10:15:59	7.73	7.74	7.73	+0.35	1	1824
10:15:54	7.72	7.73	7.73	+0.35	1	1823
10:15:53	7.72	7.73	7.73	+0.35	2	1822
10:15:49	7.73	7.74	7.73	+0.35	6	1820
10:15:49	7.72	7.73	7.73	+0.35	2	1814
10:15:47	7.72	7.73	7.73	+0.35	2	1812
10:15:32	7.72	7.73	7.73	+0.35	1	1810
10:15:14	7.72	7.73	7.73	+0.35	1	1809
10:15:09	7.72	7.73	7.73	+0.35	3	1808
10:15:00	7.72	7.73	7.73	+0.35	1	1805
10:14:50	7.71	7.72	7.72	+0.34	2	1804
10:14:33	7.70	7.71	7.71	+0.33	1	1802
10:14:32	7.70	7.71	7.70	+0.32	3	1801
10:14:18	7.70	7.72	7.70	+0.32	2	1798
10:14:16	7.70	7.72	7.70	+0.32	5	1796
10:14:15	7.68	7.69	7.70	+0.32	22	1791
10:14:15	7.68	7.69	7.69	+0.31	37	1769
10:14:15	7.68	7.69	7.69	+0.31	1	1732
10:14:14	7.69	7.70	7.69	+0.31	12	1731
10:14:05	7.69	7.70	7.69	+0.31	8	1719
10:14:04	7.69	7.70	7.70	+0.32	5	1711
10:14:04	7.69	7.70	7.70	+0.32	5	1706
10:14:03	7.69	7.70	7.70	+0.32	1	1701
10:14:02	7.69	7.70	7.70	+0.32	1	1700
10:14:02	7.69	7.70	7.70	+0.32	1	1699
10:14:00	7.69	7.70	7.70	+0.32	1	1698
10:13:53	7.69	7.70	7.70	+0.32	70	1697
10:13:47	7.69	7.70	7.69	+0.31	1	1627
10:13:41	7.68	7.70	7.68	+0.30	1	1626
10:13:31	7.68	7.70	7.70	+0.32	2	1625
10:13:11	7.68	7.70	7.70	+0.32	2	1623
10:12:58	7.69	7.70	7.69	+0.31	1	1621
10:12:50	7.67	7.69	7.69	+0.31	2	1620
10:12:43	7.67	7.69	7.69	+0.31	1	1618
10:12:42	7.67	7.69	7.69	+0.31	1	1617
10:12:39	7.67	7.69	7.69	+0.31	5	1616
10:12:28	7.67	7.69	7.70	+0.32	5	1611
10:12:28	7.67	7.69	7.69	+0.31	5	1606
10:12:25	7.68	7.69	7.68	+0.30	4	1601
10:12:25	7.68	7.69	7.68	+0.30	3	1597
10:12:22	7.69	7.70	7.69	+0.31	6	1594
10:12:22	7.69	7.70	7.69	+0.31	4	1588
10:12:18	7.69	7.70	7.69	+0.31	10	1584
10:12:16	7.69	7.70	7.70	+0.32	1	1574
10:12:14	7.69	7.70	7.70	+0.32	1	1573
10:12:03	7.68	7.69	7.70	+0.32	1	1572
10:12:03	7.68	7.69	7.69	+0.31	9	1571
10:12:02	7.68	7.69	7.69	+0.31	1	1562
10:11:50	7.68	7.69	7.69	+0.31	1	1561
10:11:41	7.68	7.69	7.69	+0.31	1	1560
10:11:36	7.68	7.69	7.68	+0.30	3	1559
10:11:34	7.68	7.69	7.68	+0.30	3	1556
10:11:33	7.68	7.69	7.68	+0.30	5	1553
10:11:33	7.68	7.69	7.68	+0.30	1	1548
10:11:17	7.68	7.69	7.69	+0.31	1	1547
10:11:07	7.66	7.68	7.68	+0.30	1	1546
10:11:06	7.66	7.68	7.68	+0.30	10	1545
10:11:06	7.66	7.68	7.68	+0.30	3	1535
10:10:59	7.66	7.67	7.67	+0.29	1	1532
10:10:56	7.66	7.67	7.68	+0.30	1	1531
10:10:56	7.66	7.67	7.67	+0.29	2	1530
10:10:54	7.66	7.68	7.68	+0.30	1	1528
10:10:45	7.66	7.68	7.68	+0.30	6	1527
10:10:45	7.66	7.68	7.68	+0.30	1	1521
10:10:28	7.64	7.68	7.64	+0.26	1	1520
10:10:28	7.64	7.65	7.65	+0.27	1	1519
10:10:25	7.64	7.65	7.65	+0.27	1	1518
10:10:25	7.64	7.65	7.65	+0.27	2	1517
10:10:24	7.64	7.65	7.65	+0.27	1	1515
10:10:20	7.63	7.65	7.65	+0.27	2	1514
10:10:12	7.63	7.64	7.64	+0.26	5	1512
10:10:12	7.63	7.64	7.64	+0.26	2	1507
10:10:12	7.63	7.64	7.64	+0.26	2	1505
10:10:10	7.59	7.63	7.63	+0.25	8	1503
10:10:01	7.58	7.63	7.63	+0.25	1	1495
10:09:55	7.58	7.61	7.63	+0.25	1	1494
10:09:55	7.58	7.61	7.62	+0.24	1	1493
10:09:55	7.58	7.61	7.61	+0.23	3	1492
10:09:52	7.58	7.60	7.60	+0.22	3	1489
10:09:52	7.58	7.60	7.60	+0.22	10	1486
10:09:50	7.58	7.60	7.60	+0.22	10	1476
10:09:49	7.58	7.60	7.60	+0.22	2	1466
10:09:42	7.57	7.60	7.60	+0.22	3	1464
10:09:40	7.57	7.60	7.60	+0.22	3	1461
10:09:39	7.57	7.59	7.60	+0.22	4	1458
10:09:39	7.57	7.59	7.59	+0.21	6	1454
10:09:39	7.57	7.58	7.58	+0.20	2	1448
10:09:39	7.57	7.58	7.58	+0.20	10	1446
10:09:02	7.55	7.58	7.58	+0.20	1	1436
10:09:00	7.55	7.58	7.58	+0.20	3	1435
10:07:38	7.54	7.57	7.57	+0.19	3	1432
10:07:19	7.54	7.55	7.57	+0.19	12	1429
10:07:19	7.54	7.55	7.55	+0.17	3	1417
10:06:28	7.53	7.55	7.55	+0.17	1	1414
10:05:56	7.52	7.53	7.55	+0.17	4	1413
10:05:56	7.52	7.53	7.53	+0.15	1	1409
10:05:50	7.53	7.55	7.53	+0.15	1	1408
10:05:45	7.53	7.55	7.53	+0.15	5	1407
10:05:34	7.53	7.54	7.54	+0.16	3	1402
10:05:11	7.53	7.54	7.53	+0.15	2	1399
10:05:04	7.53	7.54	7.53	+0.15	4	1397
10:05:04	7.53	7.54	7.53	+0.15	1	1393
10:04:16	7.53	7.54	7.54	+0.16	2	1392
10:03:49	7.54	7.55	7.54	+0.16	25	1390
10:03:26	7.54	7.55	7.55	+0.17	2	1365
10:02:55	7.54	7.55	7.55	+0.17	5	1363
10:02:36	7.55	7.57	7.55	+0.17	9	1358
10:02:20	7.55	7.57	7.55	+0.17	5	1349
10:01:44	7.55	7.57	7.55	+0.17	8	1344
10:01:41	7.55	7.57	7.57	+0.19	1	1336
09:59:35	7.55	7.57	7.57	+0.19	2	1335
09:59:25	7.57	7.58	7.58	+0.20	1	1333
09:58:20	7.57	7.58	7.58	+0.20	2	1332
09:58:11	7.57	7.58	7.58	+0.20	2	1330
09:58:11	7.57	7.58	7.58	+0.20	5	1328
09:57:44	7.55	7.57	7.57	+0.19	1	1323
09:57:39	7.55	7.57	7.57	+0.19	1	1322
09:57:34	7.55	7.57	7.57	+0.19	1	1321
09:57:09	7.55	7.57	7.57	+0.19	2	1320
09:56:45	7.57	7.58	7.57	+0.19	2	1318
09:56:41	7.57	7.58	7.58	+0.20	2	1316
09:56:15	7.57	7.58	7.58	+0.20	1	1314
09:56:05	7.55	7.58	7.58	+0.20	3	1313
09:56:03	7.55	7.57	7.57	+0.19	2	1310
09:55:56	7.55	7.57	7.57	+0.19	2	1308
09:55:19	7.55	7.56	7.57	+0.19	16	1306
09:55:19	7.55	7.56	7.56	+0.18	4	1290
09:55:08	7.55	7.56	7.56	+0.18	2	1286
09:54:54	7.54	7.55	7.55	+0.17	1	1284
09:54:40	7.54	7.55	7.55	+0.17	2	1283
09:54:16	7.54	7.55	7.55	+0.17	2	1281
09:54:11	7.54	7.56	7.56	+0.18	1	1279
09:54:11	7.54	7.56	7.56	+0.18	4	1278
09:53:28	7.54	7.56	7.56	+0.18	2	1274
09:53:27	7.54	7.55	7.55	+0.17	2	1272
09:53:08	7.54	7.55	7.55	+0.17	1	1270
09:53:03	7.54	7.55	7.55	+0.17	2	1269
09:52:50	7.53	7.55	7.55	+0.17	5	1267
09:52:26	7.53	7.55	7.55	+0.17	1	1262
09:52:26	7.54	7.55	7.55	+0.17	2	1261
09:52:05	7.53	7.54	7.54	+0.16	1	1259
09:51:34	7.54	7.55	7.54	+0.16	3	1258
09:51:33	7.54	7.55	7.55	+0.17	2	1255
09:51:03	7.53	7.55	7.55	+0.17	2	1253
09:51:03	7.53	7.55	7.55	+0.17	10	1251
09:50:53	7.53	7.55	7.55	+0.17	3	1241
09:50:51	7.53	7.54	7.53	+0.15	5	1238
09:50:51	7.53	7.54	7.54	+0.16	8	1233
09:50:44	7.53	7.55	7.55	+0.17	2	1225
09:50:12	7.53	7.55	7.55	+0.17	3	1223
09:49:46	7.53	7.55	7.55	+0.17	2	1220
09:49:29	7.54	7.55	7.54	+0.16	2	1218
09:49:04	7.54	7.55	7.55	+0.17	4	1216
09:48:37	7.55	7.56	7.55	+0.17	7	1212
09:48:35	7.54	7.55	7.55	+0.17	1	1205
09:48:33	7.54	7.55	7.55	+0.17	8	1204
09:47:55	7.54	7.55	7.55	+0.17	12	1196
09:47:20	7.53	7.55	7.55	+0.17	2	1184
09:47:18	7.54	7.55	7.54	+0.16	1	1182
09:47:05	7.54	7.55	7.55	+0.17	15	1181
09:46:38	7.53	7.55	7.55	+0.17	1	1166
09:46:12	7.53	7.56	7.56	+0.18	1	1165
09:46:09	7.53	7.56	7.56	+0.18	2	1164
09:46:02	7.53	7.56	7.56	+0.18	1	1162
09:45:56	7.52	7.55	7.55	+0.17	1	1161
09:45:56	7.52	7.55	7.55	+0.17	3	1160
09:45:38	7.52	7.56	7.56	+0.18	2	1157
09:45:38	7.52	7.54	7.54	+0.16	1	1155
09:45:35	7.52	7.54	7.54	+0.16	2	1154
09:45:34	7.54	7.56	7.54	+0.16	1	1152
09:45:27	7.55	7.56	7.55	+0.17	1	1151
09:45:09	7.54	7.55	7.55	+0.17	9	1150
09:45:08	7.55	7.56	7.55	+0.17	1	1141
09:44:57	7.52	7.55	7.55	+0.17	1	1140
09:44:56	7.54	7.56	7.52	+0.14	2	1139
09:44:56	7.54	7.56	7.54	+0.16	1	1137
09:44:53	7.54	7.56	7.54	+0.16	3	1136
09:44:51	7.54	7.55	7.55	+0.17	1	1133
09:44:37	7.54	7.55	7.55	+0.17	1	1132
09:44:32	7.54	7.55	7.55	+0.17	1	1131
09:44:25	7.52	7.55	7.55	+0.17	5	1130
09:44:23	7.54	7.55	7.54	+0.16	2	1125
09:44:18	7.54	7.55	7.54	+0.16	1	1123
09:44:18	7.54	7.55	7.55	+0.17	3	1122
09:44:02	7.51	7.54	7.54	+0.16	20	1119
09:43:58	7.50	7.52	7.52	+0.14	5	1099
09:43:55	7.50	7.52	7.52	+0.14	3	1094
09:43:40	7.48	7.51	7.51	+0.13	3	1091
09:43:35	7.48	7.50	7.50	+0.12	59	1088
09:43:34	7.48	7.50	7.50	+0.12	20	1029
09:43:32	7.48	7.49	7.49	+0.11	93	1009
09:43:32	7.47	7.48	7.48	+0.10	9	916
09:43:31	7.47	7.48	7.48	+0.10	1	907
09:43:27	7.47	7.48	7.48	+0.10	5	906
09:43:26	7.47	7.48	7.48	+0.10	2	901
09:43:21	7.47	7.48	7.48	+0.10	20	899
09:43:17	7.47	7.48	7.48	+0.10	1	879
09:43:16	7.47	7.48	7.48	+0.10	2	878
09:43:12	7.47	7.48	7.48	+0.10	3	876
09:43:12	7.47	7.48	7.48	+0.10	8	873
09:43:12	7.47	7.48	7.48	+0.10	9	865
09:42:36	7.46	7.47	7.47	+0.09	49	856
09:42:28	7.46	7.47	7.47	+0.09	5	807
09:41:53	7.46	7.47	7.46	+0.08	1	802
09:41:33	7.46	7.47	7.46	+0.08	3	801
09:41:09	7.46	7.47	7.46	+0.08	1	798
09:40:53	7.46	7.47	7.47	+0.09	1	797
09:40:42	7.46	7.47	7.47	+0.09	2	796
09:40:36	7.46	7.47	7.46	+0.08	10	794
09:40:33	7.46	7.47	7.46	+0.08	11	784
09:40:06	7.46	7.47	7.46	+0.08	3	773
09:39:56	7.46	7.47	7.46	+0.08	1	770
09:39:51	7.46	7.47	7.46	+0.08	1	769
09:39:42	7.46	7.47	7.46	+0.08	2	768
09:39:35	7.46	7.47	7.47	+0.09	3	766
09:39:16	7.45	7.47	7.47	+0.09	2	763
09:39:09	7.45	7.46	7.46	+0.08	15	761
09:39:05	7.45	7.46	7.46	+0.08	1	746
09:39:02	7.45	7.46	7.46	+0.08	1	745
09:38:40	7.45	7.46	7.46	+0.08	10	744
09:38:35	7.45	7.46	7.46	+0.08	3	734
09:38:22	7.45	7.46	7.45	+0.07	1	731
09:38:17	7.45	7.46	7.46	+0.08	2	730
09:38:16	7.45	7.46	7.46	+0.08	1	728
09:38:09	7.45	7.46	7.46	+0.08	1	727
09:38:02	7.45	7.46	7.46	+0.08	28	726
09:38:02	7.45	7.46	7.46	+0.08	2	698
09:38:01	7.45	7.46	7.46	+0.08	2	696
09:37:37	7.44	7.45	7.45	+0.07	40	694
09:37:35	7.44	7.45	7.45	+0.07	3	654
09:37:34	7.44	7.45	7.45	+0.07	1	651
09:37:26	7.44	7.45	7.45	+0.07	1	650
09:37:24	7.44	7.45	7.45	+0.07	1	649
09:37:21	7.44	7.45	7.45	+0.07	20	648
09:37:13	7.44	7.45	7.45	+0.07	2	628
09:37:13	7.44	7.45	7.45	+0.07	10	626
09:37:03	7.44	7.45	7.45	+0.07	10	616
09:36:47	7.43	7.44	7.44	+0.06	1	606
09:36:37	7.43	7.44	7.44	+0.06	18	605
09:36:37	7.43	7.44	7.44	+0.06	10	587
09:36:36	7.43	7.44	7.44	+0.06	20	577
09:36:30	7.43	7.44	7.44	+0.06	1	557
09:36:19	7.43	7.44	7.44	+0.06	2	556
09:36:19	7.43	7.44	7.44	+0.06	10	554
09:36:06	7.43	7.44	7.44	+0.06	2	544
09:35:47	7.42	7.43	7.43	+0.05	25	542
09:35:47	7.42	7.43	7.43	+0.05	10	517
09:35:47	7.42	7.43	7.43	+0.05	5	507
09:35:45	7.42	7.43	7.43	+0.05	2	502
09:35:44	7.42	7.43	7.43	+0.05	1	500
09:35:40	7.42	7.43	7.43	+0.05	1	499
09:35:16	7.41	7.43	7.43	+0.05	20	498
09:35:08	7.41	7.42	7.42	+0.04	64	478
09:35:03	7.40	7.42	7.42	+0.04	2	414
09:35:03	7.40	7.42	7.42	+0.04	1	412
09:34:54	7.40	7.42	7.42	+0.04	2	411
09:34:26	7.40	7.42	7.42	+0.04	3	409
09:34:16	7.40	7.41	7.41	+0.03	20	406
09:34:16	7.40	7.41	7.41	+0.03	50	386
09:34:16	7.40	7.41	7.41	+0.03	1	336
09:34:04	7.39	7.40	7.40	+0.02	55	335
09:34:04	7.39	7.40	7.40	+0.02	5	280
09:34:04	7.39	7.40	7.40	+0.02	2	275
09:34:04	7.39	7.40	7.40	+0.02	2	273
09:33:57	7.39	7.40	7.40	+0.02	2	271
09:33:47	7.38	7.39	7.39	+0.01	1	269
09:33:47	7.38	7.39	7.39	+0.01	10	268
09:33:24	7.38	7.39	7.38	0	15	258
09:33:07	7.38	7.39	7.39	+0.01	1	243
09:32:56	7.38	7.39	7.39	+0.01	10	242
09:32:50	7.38	7.39	7.39	+0.01	2	232
09:32:49	7.38	7.39	7.39	+0.01	3	230
09:32:49	7.38	7.39	7.39	+0.01	1	227
09:32:41	7.38	7.39	7.39	+0.01	10	226
09:32:30	7.38	7.39	7.39	+0.01	5	216
09:32:30	7.38	7.39	7.39	+0.01	1	211
09:32:27	7.38	7.39	7.39	+0.01	5	210
09:32:05	7.38	7.39	7.39	+0.01	20	205
09:32:01	7.38	7.39	7.39	+0.01	1	185
09:31:56	7.38	7.39	7.39	+0.01	3	184
09:31:29	7.38	7.39	7.39	+0.01	2	181
09:30:06	7.38	7.39	7.38	0	5	179
09:29:31	7.38	7.39	7.38	0	3	174
09:28:55	7.38	7.39	7.38	0	2	171
09:28:07	7.37	7.38	7.38	0	8	169
09:26:54	7.36	7.37	7.37	-0.01	20	161
09:26:42	7.36	7.37	7.37	-0.01	3	141
09:25:31	7.36	7.37	7.37	-0.01	1	138
09:25:16	7.36	7.37	7.37	-0.01	2	137
09:20:48	7.36	7.37	7.37	-0.01	7	135
09:20:47	7.36	7.37	7.37	-0.01	2	128
09:20:05	7.37	7.38	7.37	-0.01	3	126
09:20:05	7.37	7.39	7.39	+0.01	2	123
09:18:47	7.37	7.39	7.39	+0.01	5	121
09:16:17	7.36	7.39	7.39	+0.01	7	116
09:15:49	7.36	7.39	7.36	-0.02	1	109
09:15:45	7.38	7.39	7.38	0	1	108
09:14:27	7.36	7.37	7.38	0	11	107
09:14:27	7.36	7.37	7.37	-0.01	2	96
09:14:15	7.37	7.38	7.37	-0.01	1	94
09:12:30	7.36	7.38	7.36	-0.02	6	93
09:10:59	7.36	7.38	7.38	0	2	87
09:10:28	7.36	7.38	7.38	0	1	85
09:05:56	7.38	7.39	7.39	+0.01	1	84
09:05:33	7.35	7.36	7.36	-0.02	16	83
09:05:30	7.35	7.36	7.36	-0.02	1	67
09:05:17	7.35	7.36	7.36	-0.02	2	66
09:05:11	7.35	7.36	7.35	-0.03	1	64
09:04:45	7.35	7.36	7.35	-0.03	1	63
09:04:42	7.35	7.36	7.35	-0.03	15	62
09:03:50	7.35	7.36	7.35	-0.03	1	47
09:03:07	7.35	7.36	7.36	-0.02	1	46
09:02:52	7.34	7.35	7.35	-0.03	2	45
09:02:04	7.34	7.35	7.35	-0.03	2	43
09:02:01	7.35	7.36	7.35	-0.03	6	41
09:00:19	7.36	7.37	7.36	-0.02	5	35
09:00:06	7.38	7.39	7.38	0	9	30
09:00:06	--	--	7.38	0	21	21

　

其他人也逛...

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值5, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

MyCard 10000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

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

PChome 購物儲值25, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

MyCard 3290點虛擬點數卡

4月揪愛儲值-儲值3, 500元送35加碼金

面板業景氣首季落底友達、群創...

永豐金擬配息0.75元配股0.25元 ...

我的自選股

即時重大訊息

‧京元電擴增資本支出逾75% 攻AI...
‧李長庚：國泰金聚焦氣候健康培...
‧京元電全數出脫蘇州子公司股權 ...

加密貨幣

比特幣BTC	64147.54	-129.36	-0.20%
以太幣ETH	3131.67	-8.14	-0.26%
瑞波幣XRP	0.522071	-0.01	-1.01%
比特幣現金BCH	482.50	3.48	0.73%
萊特幣LTC	87.87	4.71	5.66%
卡達幣ADA	0.472027	0.00	-0.61%
波場幣TRX	0.119311	0.01	5.38%
恆星幣XLM	0.113838	0.00	-0.55%

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。