最新人力銀行：第2季職缺達118萬金融科技業祭高薪搶才熱門學者：除非中國成消費大國否則不會變富裕國家

更新報價

中信中國50正2 (00753L) ETF 上市

9.79 ▼-0.13 -1.31% 2.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.13	23,152	9.79	136	9.80	67	10.05	10.05	9.78	9.92

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	9.79	9.80	9.79	-0.13	52	23152
13:30:00	9.79	9.80	9.79	-0.13	878	23100
13:24:59	9.78	9.79	9.79	-0.13	5	22222
13:24:57	9.78	9.79	9.79	-0.13	1	22217
13:24:52	9.78	9.79	9.79	-0.13	2	22216
13:24:49	9.78	9.79	9.79	-0.13	5	22214
13:24:49	9.78	9.79	9.79	-0.13	1	22209
13:24:45	9.78	9.79	9.79	-0.13	2	22208
13:24:39	9.78	9.79	9.79	-0.13	2	22206
13:24:36	9.78	9.79	9.79	-0.13	100	22204
13:24:33	9.78	9.79	9.79	-0.13	2	22104
13:24:30	9.78	9.79	9.79	-0.13	20	22102
13:24:28	9.78	9.79	9.79	-0.13	2	22082
13:24:25	9.78	9.79	9.78	-0.14	10	22080
13:24:22	9.78	9.79	9.79	-0.13	10	22070
13:24:13	9.79	9.80	9.79	-0.13	36	22060
13:24:13	9.79	9.80	9.80	-0.12	5	22024
13:24:13	9.79	9.80	9.80	-0.12	100	22019
13:24:12	9.79	9.80	9.79	-0.13	42	21919
13:24:12	9.79	9.80	9.79	-0.13	189	21877
13:24:01	9.79	9.80	9.80	-0.12	1	21688
13:23:59	9.79	9.80	9.80	-0.12	4	21687
13:23:52	9.79	9.80	9.80	-0.12	10	21683
13:23:47	9.79	9.80	9.80	-0.12	1	21673
13:23:39	9.79	9.80	9.80	-0.12	10	21672
13:23:38	9.79	9.80	9.80	-0.12	1	21662
13:23:35	9.79	9.80	9.80	-0.12	10	21661
13:23:35	9.79	9.80	9.80	-0.12	10	21651
13:23:31	9.79	9.80	9.80	-0.12	1	21641
13:23:30	9.79	9.80	9.80	-0.12	10	21640
13:23:28	9.79	9.80	9.80	-0.12	20	21630
13:23:27	9.79	9.80	9.79	-0.13	10	21610
13:23:24	9.79	9.80	9.80	-0.12	1	21600
13:23:22	9.79	9.80	9.80	-0.12	2	21599
13:23:17	9.79	9.80	9.80	-0.12	2	21597
13:23:15	9.79	9.80	9.80	-0.12	1	21595
13:23:11	9.79	9.80	9.80	-0.12	2	21594
13:23:09	9.80	9.81	9.80	-0.12	34	21592
13:23:06	9.80	9.81	9.80	-0.12	5	21558
13:22:59	9.80	9.81	9.80	-0.12	1	21553
13:22:55	9.79	9.80	9.80	-0.12	10	21552
13:22:53	9.79	9.80	9.80	-0.12	2	21542
13:22:48	9.79	9.80	9.80	-0.12	20	21540
13:22:44	9.79	9.80	9.80	-0.12	5	21520
13:22:32	9.79	9.80	9.80	-0.12	10	21515
13:22:31	9.79	9.80	9.80	-0.12	2	21505
13:22:27	9.79	9.80	9.80	-0.12	2	21503
13:22:26	9.79	9.80	9.79	-0.13	1	21501
13:22:26	9.79	9.80	9.80	-0.12	1	21500
13:22:25	9.79	9.80	9.80	-0.12	1	21499
13:22:18	9.79	9.80	9.80	-0.12	1	21498
13:22:13	9.79	9.80	9.80	-0.12	1	21497
13:22:12	9.79	9.80	9.80	-0.12	5	21496
13:22:08	9.79	9.80	9.79	-0.13	3	21491
13:21:57	9.79	9.80	9.80	-0.12	2	21488
13:21:43	9.79	9.80	9.79	-0.13	62	21486
13:21:40	9.79	9.80	9.79	-0.13	21	21424
13:21:37	9.79	9.80	9.80	-0.12	2	21403
13:21:36	9.79	9.80	9.80	-0.12	2	21401
13:21:33	9.79	9.80	9.80	-0.12	1	21399
13:21:33	9.79	9.80	9.80	-0.12	5	21398
13:21:32	9.79	9.80	9.80	-0.12	6	21393
13:21:29	9.79	9.80	9.80	-0.12	20	21387
13:21:29	9.79	9.80	9.80	-0.12	10	21367
13:21:27	9.79	9.80	9.80	-0.12	50	21357
13:21:26	9.79	9.80	9.80	-0.12	1	21307
13:21:19	9.79	9.80	9.80	-0.12	10	21306
13:21:17	9.79	9.80	9.79	-0.13	40	21296
13:21:11	9.79	9.80	9.80	-0.12	2	21256
13:21:08	9.79	9.80	9.80	-0.12	2	21254
13:20:29	9.79	9.80	9.80	-0.12	10	21252
13:20:26	9.79	9.80	9.80	-0.12	2	21242
13:20:24	9.79	9.80	9.79	-0.13	2	21240
13:20:22	9.79	9.80	9.79	-0.13	114	21238
13:20:09	9.79	9.80	9.80	-0.12	1	21124
13:20:00	9.79	9.80	9.80	-0.12	10	21123
13:19:49	9.79	9.80	9.79	-0.13	1	21113
13:19:43	9.79	9.80	9.80	-0.12	10	21112
13:19:41	9.79	9.80	9.80	-0.12	2	21102
13:19:40	9.79	9.80	9.80	-0.12	20	21100
13:19:33	9.79	9.80	9.80	-0.12	10	21080
13:19:16	9.79	9.80	9.80	-0.12	5	21070
13:19:11	9.79	9.80	9.80	-0.12	50	21065
13:19:06	9.79	9.80	9.80	-0.12	1	21015
13:19:05	9.79	9.80	9.80	-0.12	1	21014
13:19:00	9.79	9.80	9.80	-0.12	1	21013
13:18:56	9.80	9.81	9.80	-0.12	78	21012
13:18:56	9.80	9.81	9.80	-0.12	100	20934
13:18:51	9.80	9.81	9.81	-0.11	10	20834
13:18:51	9.80	9.81	9.80	-0.12	100	20824
13:18:30	9.80	9.81	9.80	-0.12	1	20724
13:18:24	9.80	9.81	9.81	-0.11	2	20723
13:18:06	9.80	9.81	9.81	-0.11	5	20721
13:17:56	9.80	9.81	9.80	-0.12	50	20716
13:17:55	9.80	9.81	9.80	-0.12	2	20666
13:17:52	9.80	9.81	9.80	-0.12	50	20664
13:17:44	9.80	9.81	9.80	-0.12	50	20614
13:17:25	9.80	9.81	9.81	-0.11	1	20564
13:17:18	9.80	9.81	9.80	-0.12	5	20563
13:17:11	9.80	9.81	9.80	-0.12	5	20558
13:17:06	9.80	9.81	9.80	-0.12	30	20553
13:17:01	9.80	9.81	9.81	-0.11	1	20523
13:16:50	9.80	9.81	9.80	-0.12	4	20522
13:16:37	9.80	9.81	9.80	-0.12	1	20518
13:16:30	9.80	9.81	9.81	-0.11	1	20517
13:16:25	9.80	9.81	9.80	-0.12	5	20516
13:16:14	9.80	9.81	9.81	-0.11	10	20511
13:16:00	9.81	9.82	9.81	-0.11	16	20501
13:15:26	9.81	9.82	9.81	-0.11	5	20485
13:15:23	9.81	9.82	9.81	-0.11	1	20480
13:15:17	9.80	9.81	9.81	-0.11	30	20479
13:15:15	9.80	9.81	9.81	-0.11	8	20449
13:15:10	9.80	9.81	9.81	-0.11	20	20441
13:14:51	9.81	9.82	9.81	-0.11	10	20421
13:14:27	9.80	9.81	9.81	-0.11	4	20411
13:14:25	9.80	9.81	9.81	-0.11	5	20407
13:14:16	9.80	9.81	9.81	-0.11	5	20402
13:14:16	9.80	9.81	9.81	-0.11	3	20397
13:14:05	9.80	9.81	9.81	-0.11	2	20394
13:13:58	9.80	9.81	9.81	-0.11	5	20392
13:13:50	9.80	9.81	9.81	-0.11	2	20387
13:13:45	9.81	9.82	9.81	-0.11	25	20385
13:13:43	9.81	9.82	9.81	-0.11	3	20360
13:13:40	9.81	9.82	9.81	-0.11	30	20357
13:13:27	9.81	9.82	9.81	-0.11	30	20327
13:13:23	9.81	9.82	9.81	-0.11	50	20297
13:13:17	9.81	9.82	9.81	-0.11	10	20247
13:12:57	9.81	9.82	9.81	-0.11	20	20237
13:12:12	9.81	9.82	9.81	-0.11	10	20217
13:12:01	9.81	9.82	9.81	-0.11	2	20207
13:12:00	9.81	9.82	9.82	-0.10	10	20205
13:11:51	9.81	9.82	9.81	-0.11	90	20195
13:11:45	9.81	9.82	9.82	-0.10	1	20105
13:11:42	9.81	9.82	9.82	-0.10	5	20104
13:11:35	9.81	9.82	9.82	-0.10	20	20099
13:10:50	9.81	9.82	9.82	-0.10	1	20079
13:10:46	9.81	9.82	9.81	-0.11	10	20078
13:10:46	9.81	9.82	9.82	-0.10	1	20068
13:10:44	9.81	9.82	9.82	-0.10	1	20067
13:10:28	9.81	9.82	9.82	-0.10	1	20066
13:10:25	9.81	9.82	9.82	-0.10	1	20065
13:10:22	9.81	9.82	9.82	-0.10	4	20064
13:10:22	9.82	9.83	9.82	-0.10	7	20060
13:10:22	9.82	9.83	9.82	-0.10	30	20053
13:09:56	9.82	9.83	9.82	-0.10	1	20023
13:09:35	9.82	9.83	9.83	-0.09	2	20022
13:09:28	9.82	9.84	9.82	-0.10	90	20020
13:09:28	9.83	9.84	9.82	-0.10	20	19930
13:09:28	9.83	9.84	9.83	-0.09	2	19910
13:09:27	9.82	9.83	9.83	-0.09	8	19908
13:09:22	9.83	9.84	9.83	-0.09	22	19900
13:08:39	9.83	9.84	9.84	-0.08	11	19878
13:08:25	9.82	9.84	9.84	-0.08	1	19867
13:08:24	9.83	9.84	9.83	-0.09	10	19866
13:08:11	9.83	9.84	9.83	-0.09	5	19856
13:08:05	9.83	9.84	9.83	-0.09	5	19851
13:08:03	9.83	9.84	9.83	-0.09	3	19846
13:08:03	9.83	9.84	9.83	-0.09	1	19843
13:08:03	9.83	9.84	9.83	-0.09	4	19842
13:08:03	9.83	9.84	9.83	-0.09	1	19838
13:08:03	9.83	9.84	9.83	-0.09	5	19837
13:08:03	9.83	9.84	9.83	-0.09	3	19832
13:08:02	9.83	9.84	9.83	-0.09	5	19829
13:08:01	9.83	9.84	9.83	-0.09	50	19824
13:07:57	9.83	9.84	9.83	-0.09	50	19774
13:07:54	9.83	9.84	9.83	-0.09	50	19724
13:07:42	9.83	9.84	9.83	-0.09	2	19674
13:07:16	9.84	9.85	9.84	-0.08	21	19672
13:07:16	9.84	9.85	9.84	-0.08	19	19651
13:07:16	9.83	9.84	9.84	-0.08	10	19632
13:07:10	9.83	9.84	9.83	-0.09	10	19622
13:07:07	9.83	9.84	9.83	-0.09	5	19612
13:07:06	9.83	9.84	9.84	-0.08	20	19607
13:06:58	9.84	9.85	9.84	-0.08	1	19587
13:06:36	9.83	9.85	9.85	-0.07	10	19586
13:06:28	9.83	9.85	9.85	-0.07	2	19576
13:06:27	9.84	9.85	9.83	-0.09	37	19574
13:06:27	9.84	9.85	9.84	-0.08	173	19537
13:06:22	9.84	9.85	9.84	-0.08	1	19364
13:06:22	9.84	9.85	9.84	-0.08	5	19363
13:06:22	9.84	9.85	9.84	-0.08	8	19358
13:06:22	9.84	9.85	9.84	-0.08	2	19350
13:06:21	9.84	9.85	9.85	-0.07	10	19348
13:06:07	9.84	9.85	9.85	-0.07	10	19338
13:06:06	9.85	9.86	9.85	-0.07	39	19328
13:06:06	9.85	9.86	9.85	-0.07	30	19289
13:06:01	9.85	9.86	9.85	-0.07	30	19259
13:06:01	9.85	9.86	9.85	-0.07	30	19229
13:05:49	9.85	9.86	9.86	-0.06	1	19199
13:05:06	9.86	9.87	9.86	-0.06	12	19198
13:04:58	9.86	9.87	9.86	-0.06	5	19186
13:04:48	9.86	9.87	9.86	-0.06	1	19181
13:04:33	9.86	9.87	9.87	-0.05	5	19180
13:04:19	9.86	9.87	9.87	-0.05	2	19175
13:04:13	9.86	9.87	9.87	-0.05	1	19173
13:03:57	9.86	9.87	9.87	-0.05	1	19172
13:03:40	9.86	9.87	9.86	-0.06	30	19171
13:02:48	9.85	9.86	9.86	-0.06	1	19141
13:02:38	9.86	9.87	9.86	-0.06	29	19140
13:02:26	9.86	9.87	9.86	-0.06	5	19111
13:00:50	9.85	9.86	9.86	-0.06	3	19106
13:00:49	9.85	9.86	9.86	-0.06	1	19103
13:00:36	9.85	9.86	9.86	-0.06	5	19102
12:59:13	9.85	9.86	9.86	-0.06	3	19097
12:59:10	9.85	9.86	9.86	-0.06	1	19094
12:58:55	9.85	9.86	9.86	-0.06	5	19093
12:56:52	9.86	9.87	9.86	-0.06	97	19088
12:54:42	9.86	9.87	9.86	-0.06	20	18991
12:54:34	9.86	9.87	9.86	-0.06	2	18971
12:54:33	9.86	9.87	9.86	-0.06	100	18969
12:54:09	9.86	9.87	9.86	-0.06	6	18869
12:53:12	9.86	9.87	9.86	-0.06	1	18863
12:52:51	9.86	9.87	9.86	-0.06	1	18862
12:52:10	9.86	9.87	9.86	-0.06	1	18861
12:51:58	9.86	9.87	9.86	-0.06	1	18860
12:50:40	9.86	9.87	9.86	-0.06	11	18859
12:48:10	9.86	9.87	9.86	-0.06	1	18848
12:47:34	9.85	9.87	9.87	-0.05	1	18847
12:47:09	9.86	9.87	9.86	-0.06	19	18846
12:47:09	9.86	9.87	9.86	-0.06	362	18827
12:46:44	9.86	9.87	9.87	-0.05	10	18465
12:46:24	9.86	9.87	9.87	-0.05	5	18455
12:45:34	9.86	9.87	9.86	-0.06	2	18450
12:44:19	9.87	9.88	9.87	-0.05	1	18448
12:44:16	9.87	9.88	9.87	-0.05	1	18447
12:43:51	9.87	9.88	9.87	-0.05	6	18446
12:43:14	9.87	9.88	9.87	-0.05	1	18440
12:42:14	9.86	9.87	9.87	-0.05	6	18439
12:42:04	9.86	9.87	9.87	-0.05	1	18433
12:41:55	9.87	9.88	9.87	-0.05	11	18432
12:40:13	9.87	9.88	9.87	-0.05	4	18421
12:38:43	9.86	9.87	9.87	-0.05	3	18417
12:38:24	9.86	9.87	9.87	-0.05	1	18414
12:37:55	9.87	9.88	9.87	-0.05	4	18413
12:36:35	9.87	9.88	9.87	-0.05	2	18409
12:36:20	9.87	9.88	9.87	-0.05	1	18407
12:33:16	9.86	9.87	9.87	-0.05	100	18406
12:33:04	9.86	9.87	9.86	-0.06	1	18306
12:32:48	9.86	9.87	9.87	-0.05	5	18305
12:32:37	9.86	9.87	9.87	-0.05	10	18300
12:31:39	9.86	9.87	9.87	-0.05	7	18290
12:31:14	9.86	9.87	9.87	-0.05	4	18283
12:31:13	9.86	9.87	9.87	-0.05	5	18279
12:29:49	9.86	9.87	9.87	-0.05	3	18274
12:29:31	9.86	9.87	9.87	-0.05	30	18271
12:28:59	9.86	9.87	9.87	-0.05	30	18241
12:28:37	9.86	9.87	9.86	-0.06	3	18211
12:27:35	9.86	9.87	9.87	-0.05	1	18208
12:27:01	9.86	9.87	9.87	-0.05	4	18207
12:25:50	9.86	9.87	9.86	-0.06	5	18203
12:24:23	9.86	9.88	9.86	-0.06	3	18198
12:24:21	9.86	9.87	9.87	-0.05	1	18195
12:24:00	9.87	9.88	9.87	-0.05	83	18194
12:23:38	9.87	9.88	9.88	-0.04	5	18111
12:23:07	9.87	9.88	9.88	-0.04	4	18106
12:22:15	9.86	9.87	9.87	-0.05	33	18102
12:22:03	9.86	9.87	9.87	-0.05	1	18069
12:21:42	9.86	9.87	9.86	-0.06	2	18068
12:20:33	9.86	9.87	9.86	-0.06	10	18066
12:20:03	9.86	9.87	9.86	-0.06	1	18056
12:18:20	9.85	9.86	9.86	-0.06	2	18055
12:18:18	9.85	9.86	9.86	-0.06	3	18053
12:17:58	9.85	9.86	9.86	-0.06	10	18050
12:17:34	9.85	9.86	9.86	-0.06	1	18040
12:16:40	9.85	9.86	9.86	-0.06	1	18039
12:16:03	9.85	9.86	9.86	-0.06	2	18038
12:15:28	9.85	9.86	9.86	-0.06	1	18036
12:14:54	9.85	9.87	9.85	-0.07	8	18035
12:14:01	9.85	9.86	9.85	-0.07	30	18027
12:13:55	9.85	9.86	9.86	-0.06	1	17997
12:13:50	9.85	9.86	9.86	-0.06	1	17996
12:13:43	9.85	9.86	9.86	-0.06	1	17995
12:13:34	9.85	9.86	9.86	-0.06	5	17994
12:12:28	9.85	9.86	9.85	-0.07	6	17989
12:12:16	9.85	9.86	9.86	-0.06	1	17983
12:11:59	9.86	9.87	9.86	-0.06	3	17982
12:11:17	9.85	9.87	9.85	-0.07	1	17979
12:10:45	9.86	9.87	9.85	-0.07	88	17978
12:10:45	9.86	9.87	9.86	-0.06	2	17890
12:10:45	9.86	9.87	9.86	-0.06	10	17888
12:04:49	9.84	9.85	9.85	-0.07	42	17878
12:04:42	9.84	9.85	9.85	-0.07	1	17836
12:04:35	9.85	9.87	9.85	-0.07	17	17835
12:03:44	9.85	9.86	9.85	-0.07	9	17818
12:03:37	9.85	9.86	9.85	-0.07	5	17809
12:03:11	9.84	9.86	9.84	-0.08	7	17804
12:02:11	9.84	9.86	9.84	-0.08	50	17797
12:01:31	9.85	9.86	9.85	-0.07	1	17747
12:01:31	9.85	9.86	9.85	-0.07	145	17746
12:01:17	9.85	9.86	9.85	-0.07	52	17601
12:01:05	9.85	9.86	9.86	-0.06	1	17549
12:00:16	9.86	9.87	9.86	-0.06	9	17548
12:00:10	9.85	9.86	9.86	-0.06	1	17539
12:00:05	9.86	9.87	9.86	-0.06	61	17538
11:59:58	9.86	9.87	9.87	-0.05	1	17477
11:59:07	9.86	9.87	9.87	-0.05	1	17476
11:58:57	9.86	9.87	9.86	-0.06	10	17475
11:57:58	9.85	9.86	9.86	-0.06	25	17465
11:57:11	9.85	9.86	9.86	-0.06	1	17440
11:57:06	9.85	9.86	9.86	-0.06	3	17439
11:55:24	9.85	9.86	9.86	-0.06	20	17436
11:55:23	9.85	9.86	9.86	-0.06	30	17416
11:55:03	9.84	9.86	9.86	-0.06	5	17386
11:54:58	9.85	9.86	9.85	-0.07	2	17381
11:54:45	9.84	9.85	9.85	-0.07	3	17379
11:54:36	9.85	9.86	9.85	-0.07	11	17376
11:54:36	9.85	9.86	9.85	-0.07	157	17365
11:54:34	9.85	9.86	9.85	-0.07	44	17208
11:54:34	9.84	9.85	9.85	-0.07	56	17164
11:54:33	9.84	9.85	9.85	-0.07	100	17108
11:54:24	9.84	9.85	9.85	-0.07	1	17008
11:54:19	9.85	9.86	9.85	-0.07	152	17007
11:54:19	9.85	9.86	9.85	-0.07	159	16855
11:54:02	9.86	9.87	9.86	-0.06	91	16696
11:53:47	9.86	9.87	9.86	-0.06	29	16605
11:53:14	9.86	9.87	9.86	-0.06	2	16576
11:52:58	9.86	9.87	9.86	-0.06	10	16574
11:52:52	9.86	9.87	9.86	-0.06	20	16564
11:52:50	9.86	9.87	9.87	-0.05	1	16544
11:52:34	9.86	9.87	9.86	-0.06	10	16543
11:52:19	9.86	9.87	9.86	-0.06	2	16533
11:51:56	9.86	9.87	9.86	-0.06	3	16531
11:51:01	9.86	9.87	9.86	-0.06	2	16528
11:50:53	9.86	9.87	9.86	-0.06	1	16526
11:50:42	9.86	9.87	9.86	-0.06	5	16525
11:50:17	9.86	9.87	9.86	-0.06	1	16520
11:49:14	9.87	9.88	9.87	-0.05	1	16519
11:48:03	9.86	9.87	9.87	-0.05	1	16518
11:47:51	9.86	9.87	9.87	-0.05	5	16517
11:47:02	9.87	9.88	9.87	-0.05	5	16512
11:46:50	9.87	9.88	9.87	-0.05	1	16507
11:45:22	9.85	9.86	9.86	-0.06	10	16506
11:45:21	9.85	9.86	9.86	-0.06	10	16496
11:45:16	9.85	9.86	9.86	-0.06	20	16486
11:45:10	9.85	9.86	9.86	-0.06	8	16466
11:44:59	9.85	9.86	9.86	-0.06	10	16458
11:44:58	9.85	9.86	9.86	-0.06	3	16448
11:44:43	9.85	9.86	9.86	-0.06	20	16445
11:44:41	9.85	9.86	9.86	-0.06	1	16425
11:44:40	9.85	9.86	9.86	-0.06	3	16424
11:44:24	9.85	9.86	9.86	-0.06	1	16421
11:43:58	9.84	9.85	9.85	-0.07	126	16420
11:43:51	9.84	9.85	9.85	-0.07	1	16294
11:43:51	9.85	9.86	9.85	-0.07	43	16293
11:43:40	9.84	9.85	9.85	-0.07	5	16250
11:43:40	9.85	9.86	9.85	-0.07	145	16245
11:43:34	9.85	9.86	9.86	-0.06	20	16100
11:43:28	9.85	9.86	9.85	-0.07	9	16080
11:43:24	9.85	9.86	9.85	-0.07	12	16071
11:43:15	9.85	9.86	9.85	-0.07	5	16059
11:43:02	9.85	9.86	9.85	-0.07	30	16054
11:42:58	9.85	9.86	9.85	-0.07	1	16024
11:42:44	9.85	9.86	9.85	-0.07	1	16023
11:42:08	9.85	9.86	9.85	-0.07	28	16022
11:41:59	9.85	9.86	9.85	-0.07	1	15994
11:41:42	9.85	9.86	9.86	-0.06	2	15993
11:41:37	9.85	9.86	9.85	-0.07	1	15991
11:41:29	9.86	9.87	9.86	-0.06	9	15990
11:41:14	9.86	9.87	9.86	-0.06	100	15981
11:40:39	9.86	9.87	9.87	-0.05	1	15881
11:40:38	9.86	9.87	9.86	-0.06	5	15880
11:40:26	9.86	9.87	9.86	-0.06	2	15875
11:40:01	9.86	9.87	9.87	-0.05	1	15873
11:39:59	9.86	9.87	9.87	-0.05	5	15872
11:39:47	9.86	9.87	9.87	-0.05	1	15867
11:38:42	9.87	9.88	9.87	-0.05	20	15866
11:38:25	9.87	9.88	9.87	-0.05	64	15846
11:38:24	9.87	9.88	9.87	-0.05	3	15782
11:37:40	9.87	9.88	9.87	-0.05	1	15779
11:37:17	9.87	9.88	9.87	-0.05	100	15778
11:35:40	9.87	9.88	9.88	-0.04	10	15678
11:35:32	9.87	9.88	9.88	-0.04	10	15668
11:34:41	9.87	9.88	9.88	-0.04	20	15658
11:34:16	9.87	9.88	9.88	-0.04	3	15638
11:33:52	9.87	9.88	9.88	-0.04	10	15635
11:33:38	9.87	9.88	9.88	-0.04	20	15625
11:33:23	9.88	9.89	9.88	-0.04	20	15605
11:32:29	9.87	9.88	9.87	-0.05	3	15585
11:32:07	9.87	9.88	9.88	-0.04	50	15582
11:31:49	9.87	9.88	9.88	-0.04	1	15532
11:31:23	9.88	9.89	9.88	-0.04	45	15531
11:31:22	9.88	9.89	9.88	-0.04	30	15486
11:31:22	9.88	9.89	9.88	-0.04	130	15456
11:31:22	9.88	9.89	9.88	-0.04	30	15326
11:31:22	9.88	9.89	9.88	-0.04	30	15296
11:30:56	9.88	9.89	9.89	-0.03	2	15266
11:30:50	9.89	9.90	9.89	-0.03	30	15264
11:30:50	9.89	9.90	9.89	-0.03	30	15234
11:30:38	9.88	9.89	9.89	-0.03	5	15204
11:30:24	9.88	9.89	9.89	-0.03	100	15199
11:29:27	9.88	9.89	9.88	-0.04	5	15099
11:29:23	9.87	9.88	9.88	-0.04	3	15094
11:29:16	9.87	9.88	9.88	-0.04	1	15091
11:29:15	9.87	9.88	9.88	-0.04	1	15090
11:29:08	9.88	9.89	9.88	-0.04	35	15089
11:29:05	9.87	9.88	9.88	-0.04	15	15054
11:28:48	9.87	9.88	9.88	-0.04	2	15039
11:28:33	9.87	9.88	9.88	-0.04	50	15037
11:27:47	9.87	9.88	9.87	-0.05	3	14987
11:27:02	9.87	9.88	9.87	-0.05	150	14984
11:26:50	9.87	9.88	9.88	-0.04	1	14834
11:26:38	9.87	9.88	9.88	-0.04	30	14833
11:26:09	9.86	9.87	9.87	-0.05	43	14803
11:25:56	9.86	9.87	9.86	-0.06	2	14760
11:25:25	9.86	9.87	9.86	-0.06	30	14758
11:25:13	9.86	9.87	9.87	-0.05	5	14728
11:25:12	9.85	9.86	9.86	-0.06	8	14723
11:25:10	9.86	9.87	9.86	-0.06	12	14715
11:24:50	9.86	9.87	9.87	-0.05	4	14703
11:24:49	9.86	9.87	9.86	-0.06	26	14699
11:24:44	9.86	9.87	9.87	-0.05	1	14673
11:24:38	9.86	9.87	9.87	-0.05	1	14672
11:24:25	9.87	9.88	9.87	-0.05	55	14671
11:24:24	9.87	9.88	9.87	-0.05	30	14616
11:24:19	9.87	9.88	9.88	-0.04	100	14586
11:24:18	9.87	9.88	9.87	-0.05	2	14486
11:24:15	9.87	9.88	9.87	-0.05	40	14484
11:24:07	9.87	9.88	9.88	-0.04	2	14444
11:23:50	9.87	9.88	9.88	-0.04	1	14442
11:23:47	9.88	9.89	9.88	-0.04	3	14441
11:23:44	9.88	9.89	9.88	-0.04	95	14438
11:23:40	9.88	9.89	9.89	-0.03	5	14343
11:23:33	9.88	9.89	9.89	-0.03	1	14338
11:23:32	9.88	9.89	9.89	-0.03	3	14337
11:23:01	9.88	9.89	9.89	-0.03	1	14334
11:22:55	9.88	9.89	9.89	-0.03	3	14333
11:22:52	9.88	9.89	9.89	-0.03	5	14330
11:22:47	9.88	9.89	9.89	-0.03	9	14325
11:22:44	9.88	9.89	9.89	-0.03	6	14316
11:22:40	9.88	9.89	9.89	-0.03	1	14310
11:22:26	9.88	9.89	9.89	-0.03	100	14309
11:22:03	9.88	9.89	9.89	-0.03	1	14209
11:22:01	9.88	9.89	9.89	-0.03	1	14208
11:22:01	9.89	9.90	9.89	-0.03	10	14207
11:21:17	9.88	9.89	9.89	-0.03	3	14197
11:20:41	9.89	9.90	9.89	-0.03	104	14194
11:20:32	9.89	9.90	9.90	-0.02	20	14090
11:19:47	9.89	9.90	9.89	-0.03	100	14070
11:19:14	9.90	9.91	9.90	-0.02	1	13970
11:18:33	9.89	9.90	9.90	-0.02	2	13969
11:18:22	9.89	9.90	9.90	-0.02	5	13967
11:17:27	9.90	9.91	9.90	-0.02	1	13962
11:16:53	9.90	9.91	9.90	-0.02	20	13961
11:15:42	9.89	9.90	9.90	-0.02	2	13941
11:14:50	9.90	9.91	9.90	-0.02	161	13939
11:14:50	9.90	9.91	9.90	-0.02	78	13778
11:14:50	9.90	9.91	9.90	-0.02	400	13700
11:14:25	9.90	9.92	9.90	-0.02	111	13300
11:14:13	9.90	9.92	9.90	-0.02	130	13189
11:14:06	9.90	9.91	9.91	-0.01	4	13059
11:14:05	9.90	9.91	9.91	-0.01	5	13055
11:14:01	9.90	9.91	9.91	-0.01	5	13050
11:13:56	9.90	9.91	9.91	-0.01	3	13045
11:13:40	9.91	9.92	9.91	-0.01	2	13042
11:13:23	9.91	9.92	9.90	-0.02	5	13040
11:13:23	9.91	9.92	9.91	-0.01	2	13035
11:13:05	9.90	9.91	9.91	-0.01	100	13033
11:12:44	9.90	9.91	9.90	-0.02	22	12933
11:12:42	9.90	9.91	9.90	-0.02	18	12911
11:12:26	9.91	9.92	9.91	-0.01	84	12893
11:12:26	9.91	9.92	9.91	-0.01	30	12809
11:12:26	9.91	9.92	9.91	-0.01	30	12779
11:12:25	9.91	9.92	9.91	-0.01	30	12749
11:12:25	9.91	9.92	9.91	-0.01	30	12719
11:12:23	9.91	9.92	9.91	-0.01	30	12689
11:11:56	9.92	9.93	9.92	0	177	12659
11:11:48	9.92	9.93	9.92	0	2	12482
11:11:27	9.93	9.94	9.93	+0.01	40	12480
11:11:22	9.93	9.94	9.93	+0.01	30	12440
11:11:09	9.94	9.95	9.94	+0.02	80	12410
11:11:00	9.94	9.95	9.94	+0.02	30	12330
11:09:47	9.94	9.95	9.94	+0.02	2	12300
11:08:24	9.94	9.96	9.94	+0.02	4	12298
11:05:53	9.95	9.96	9.95	+0.03	25	12294
11:05:43	9.96	9.97	9.96	+0.04	7	12269
11:04:23	9.96	9.97	9.97	+0.05	1	12262
11:04:02	9.96	9.97	9.96	+0.04	2	12261
11:03:00	9.95	9.96	9.96	+0.04	16	12259
11:03:00	9.95	9.96	9.96	+0.04	3	12243
11:02:38	9.95	9.96	9.96	+0.04	10	12240
11:02:20	9.95	9.96	9.96	+0.04	10	12230
11:02:12	9.95	9.96	9.96	+0.04	143	12220
11:01:13	9.95	9.96	9.95	+0.03	1	12077
10:59:33	9.96	9.97	9.96	+0.04	1	12076
10:58:58	9.95	9.96	9.96	+0.04	75	12075
10:58:55	9.95	9.96	9.96	+0.04	30	12000
10:58:40	9.95	9.96	9.96	+0.04	30	11970
10:58:40	9.95	9.96	9.96	+0.04	30	11940
10:58:39	9.95	9.96	9.96	+0.04	30	11910
10:58:39	9.95	9.96	9.96	+0.04	30	11880
10:58:21	9.95	9.96	9.95	+0.03	10	11850
10:56:59	9.95	9.96	9.95	+0.03	10	11840
10:55:30	9.94	9.95	9.95	+0.03	18	11830
10:55:27	9.95	9.96	9.95	+0.03	2	11812
10:55:03	9.95	9.96	9.96	+0.04	10	11810
10:54:58	9.95	9.96	9.96	+0.04	1	11800
10:54:49	9.95	9.96	9.95	+0.03	18	11799
10:54:48	9.95	9.96	9.96	+0.04	160	11781
10:54:31	9.95	9.96	9.95	+0.03	1	11621
10:54:27	9.94	9.95	9.95	+0.03	8	11620
10:54:17	9.95	9.96	9.95	+0.03	100	11612
10:53:27	9.94	9.95	9.95	+0.03	10	11512
10:52:11	9.94	9.95	9.95	+0.03	1	11502
10:50:23	9.94	9.95	9.95	+0.03	11	11501
10:50:11	9.94	9.95	9.95	+0.03	11	11490
10:50:08	9.94	9.95	9.95	+0.03	5	11479
10:50:00	9.94	9.95	9.95	+0.03	2	11474
10:49:53	9.94	9.95	9.95	+0.03	5	11472
10:49:35	9.93	9.94	9.94	+0.02	2	11467
10:48:44	9.92	9.93	9.93	+0.01	5	11465
10:48:25	9.91	9.92	9.92	0	8	11460
10:48:25	9.91	9.92	9.92	0	16	11452
10:48:23	9.91	9.92	9.92	0	30	11436
10:48:23	9.91	9.92	9.92	0	30	11406
10:48:23	9.91	9.92	9.92	0	5	11376
10:48:23	9.91	9.92	9.92	0	1	11371
10:48:13	9.91	9.92	9.92	0	156	11370
10:48:03	9.91	9.92	9.91	-0.01	7	11214
10:45:32	9.90	9.91	9.91	-0.01	2	11207
10:44:51	9.90	9.91	9.91	-0.01	2	11205
10:44:33	9.91	9.92	9.91	-0.01	2	11203
10:44:28	9.91	9.92	9.91	-0.01	51	11201
10:44:24	9.91	9.92	9.91	-0.01	15	11150
10:43:41	9.91	9.92	9.91	-0.01	2	11135
10:42:45	9.90	9.91	9.91	-0.01	36	11133
10:42:29	9.90	9.91	9.91	-0.01	5	11097
10:42:27	9.90	9.91	9.91	-0.01	2	11092
10:42:21	9.90	9.91	9.90	-0.02	11	11090
10:41:45	9.90	9.91	9.91	-0.01	5	11079
10:41:32	9.90	9.91	9.91	-0.01	4	11074
10:41:03	9.90	9.91	9.91	-0.01	5	11070
10:40:53	9.90	9.91	9.91	-0.01	2	11065
10:40:42	9.90	9.91	9.91	-0.01	1	11063
10:40:08	9.90	9.91	9.91	-0.01	5	11062
10:40:03	9.90	9.91	9.91	-0.01	2	11057
10:39:54	9.90	9.91	9.91	-0.01	1	11055
10:39:48	9.90	9.91	9.91	-0.01	50	11054
10:39:39	9.91	9.92	9.91	-0.01	2	11004
10:39:34	9.91	9.92	9.91	-0.01	79	11002
10:39:33	9.91	9.92	9.91	-0.01	2	10923
10:38:30	9.91	9.92	9.91	-0.01	6	10921
10:37:57	9.90	9.92	9.90	-0.02	5	10915
10:37:21	9.90	9.91	9.91	-0.01	10	10910
10:37:10	9.90	9.91	9.91	-0.01	5	10900
10:37:05	9.90	9.91	9.91	-0.01	5	10895
10:36:54	9.90	9.91	9.91	-0.01	5	10890
10:36:50	9.90	9.91	9.91	-0.01	10	10885
10:36:46	9.91	9.92	9.91	-0.01	1	10875
10:36:32	9.91	9.92	9.91	-0.01	194	10874
10:36:32	9.91	9.92	9.91	-0.01	12	10680
10:36:26	9.91	9.92	9.91	-0.01	15	10668
10:36:18	9.90	9.91	9.91	-0.01	5	10653
10:36:12	9.91	9.92	9.91	-0.01	11	10648
10:36:12	9.91	9.92	9.91	-0.01	30	10637
10:36:10	9.91	9.92	9.91	-0.01	130	10607
10:36:09	9.91	9.92	9.92	0	5	10477
10:36:08	9.91	9.92	9.91	-0.01	30	10472
10:36:06	9.91	9.92	9.92	0	1	10442
10:35:55	9.91	9.92	9.92	0	5	10441
10:35:48	9.92	9.93	9.92	0	88	10436
10:35:48	9.91	9.92	9.92	0	12	10348
10:35:47	9.91	9.92	9.92	0	10	10336
10:35:45	9.91	9.92	9.92	0	5	10326
10:35:43	9.91	9.92	9.92	0	1	10321
10:35:38	9.91	9.92	9.92	0	300	10320
10:35:30	9.91	9.92	9.91	-0.01	2	10020
10:35:27	9.91	9.92	9.92	0	10	10018
10:35:15	9.91	9.92	9.92	0	20	10008
10:35:09	9.91	9.92	9.91	-0.01	10	9988
10:35:01	9.91	9.92	9.92	0	30	9978
10:34:48	9.91	9.92	9.92	0	1	9948
10:34:46	9.91	9.92	9.92	0	5	9947
10:34:45	9.91	9.92	9.92	0	1	9942
10:34:35	9.91	9.92	9.92	0	1	9941
10:34:22	9.92	9.93	9.92	0	2	9940
10:34:03	9.91	9.92	9.92	0	5	9938
10:33:58	9.92	9.93	9.92	0	23	9933
10:33:58	9.92	9.93	9.92	0	30	9910
10:33:21	9.92	9.93	9.92	0	102	9880
10:33:21	9.92	9.93	9.92	0	30	9778
10:33:21	9.92	9.93	9.92	0	30	9748
10:33:21	9.92	9.93	9.92	0	3	9718
10:33:20	9.92	9.93	9.92	0	30	9715
10:33:05	9.92	9.93	9.92	0	30	9685
10:32:45	9.92	9.93	9.93	+0.01	1	9655
10:32:37	9.92	9.93	9.93	+0.01	10	9654
10:32:27	9.93	9.94	9.93	+0.01	2	9644
10:32:01	9.92	9.93	9.93	+0.01	2	9642
10:31:57	9.93	9.95	9.93	+0.01	4	9640
10:31:57	9.93	9.95	9.93	+0.01	30	9636
10:31:56	9.93	9.95	9.93	+0.01	30	9606
10:31:52	9.93	9.94	9.93	+0.01	20	9576
10:31:22	9.94	9.96	9.94	+0.02	6	9556
10:31:04	9.94	9.95	9.94	+0.02	2	9550
10:30:25	9.94	9.95	9.94	+0.02	2	9548
10:30:09	9.94	9.95	9.94	+0.02	177	9546
10:29:34	9.94	9.95	9.95	+0.03	3	9369
10:29:11	9.94	9.95	9.94	+0.02	1	9366
10:29:09	9.94	9.95	9.94	+0.02	1	9365
10:28:30	9.94	9.95	9.94	+0.02	2	9364
10:28:10	9.93	9.94	9.94	+0.02	3	9362
10:28:04	9.93	9.94	9.94	+0.02	2	9359
10:27:51	9.94	9.95	9.94	+0.02	156	9357
10:27:47	9.94	9.95	9.94	+0.02	30	9201
10:27:07	9.93	9.94	9.94	+0.02	1	9171
10:26:52	9.93	9.94	9.94	+0.02	1	9170
10:26:49	9.93	9.94	9.94	+0.02	10	9169
10:26:33	9.93	9.94	9.94	+0.02	2	9159
10:26:28	9.93	9.94	9.93	+0.01	10	9157
10:25:15	9.93	9.94	9.93	+0.01	158	9147
10:25:07	9.93	9.94	9.93	+0.01	1	8989
10:24:50	9.93	9.94	9.93	+0.01	169	8988
10:24:33	9.92	9.93	9.93	+0.01	130	8819
10:24:33	9.92	9.94	9.92	0	1	8689
10:24:32	9.93	9.94	9.93	+0.01	6	8688
10:24:18	9.93	9.94	9.93	+0.01	337	8682
10:24:18	9.93	9.94	9.93	+0.01	126	8345
10:24:07	9.93	9.94	9.93	+0.01	130	8219
10:24:05	9.93	9.94	9.94	+0.02	10	8089
10:23:45	9.93	9.94	9.94	+0.02	10	8079
10:23:40	9.93	9.94	9.93	+0.01	130	8069
10:23:38	9.93	9.94	9.94	+0.02	5	7939
10:23:35	9.94	9.95	9.94	+0.02	27	7934
10:22:42	9.94	9.95	9.94	+0.02	30	7907
10:22:38	9.94	9.95	9.94	+0.02	153	7877
10:22:36	9.94	9.95	9.95	+0.03	1	7724
10:22:23	9.95	9.96	9.95	+0.03	2	7723
10:22:12	9.94	9.95	9.95	+0.03	5	7721
10:22:01	9.95	9.96	9.95	+0.03	27	7716
10:21:47	9.96	9.97	9.96	+0.04	46	7689
10:21:33	9.96	9.97	9.97	+0.05	1	7643
10:21:27	9.96	9.97	9.97	+0.05	1	7642
10:20:39	9.95	9.97	9.97	+0.05	23	7641
10:20:24	9.97	9.98	9.97	+0.05	2	7618
10:19:18	9.96	9.97	9.96	+0.04	20	7616
10:19:01	9.97	9.99	9.97	+0.05	1	7596
10:18:41	9.97	9.98	9.97	+0.05	19	7595
10:17:56	9.97	9.99	9.99	+0.07	10	7576
10:17:19	9.98	9.99	9.98	+0.06	44	7566
10:17:18	9.97	9.98	9.98	+0.06	56	7522
10:17:06	9.97	9.98	9.97	+0.05	7	7466
10:15:16	9.98	9.99	9.98	+0.06	2	7459
10:14:59	9.97	9.98	9.99	+0.07	2	7457
10:14:59	9.97	9.98	9.98	+0.06	3	7455
10:14:43	9.99	10.00	9.99	+0.07	15	7452
10:14:13	9.98	9.99	9.99	+0.07	106	7437
10:14:12	9.98	9.99	9.99	+0.07	158	7331
10:14:12	9.98	9.99	9.99	+0.07	161	7173
10:14:12	9.98	9.99	9.99	+0.07	156	7012
10:14:04	9.97	9.98	9.98	+0.06	3	6856
10:12:44	9.97	9.98	9.97	+0.05	10	6853
10:12:40	9.96	9.97	9.97	+0.05	1	6843
10:12:34	9.97	9.98	9.97	+0.05	5	6842
10:12:31	9.97	9.98	9.97	+0.05	13	6837
10:12:14	9.98	9.99	9.98	+0.06	6	6824
10:11:47	9.98	9.99	9.99	+0.07	1	6818
10:11:42	9.97	9.98	9.98	+0.06	4	6817
10:11:38	9.97	9.98	9.98	+0.06	1	6813
10:11:33	9.97	9.98	9.97	+0.05	1	6812
10:09:55	9.98	9.99	9.99	+0.07	50	6811
10:09:46	9.98	9.99	9.98	+0.06	1	6761
10:09:40	9.98	9.99	9.98	+0.06	1	6760
10:09:00	9.99	10.00	9.99	+0.07	9	6759
10:09:00	9.97	9.99	9.99	+0.07	1	6750
10:07:02	9.97	9.99	9.99	+0.07	3	6749
10:06:17	9.98	10.00	10.00	+0.08	10	6746
10:06:16	9.99	10.00	9.99	+0.07	5	6736
10:05:51	9.99	10.00	9.99	+0.07	1	6731
10:05:22	9.98	9.99	9.99	+0.07	79	6730
10:05:03	9.97	9.99	9.99	+0.07	10	6651
10:04:45	9.97	9.99	9.99	+0.07	30	6641
10:04:32	9.98	9.99	9.98	+0.06	2	6611
10:04:15	9.97	9.98	9.98	+0.06	20	6609
10:03:02	9.95	9.97	9.97	+0.05	75	6589
10:02:23	9.94	9.95	9.95	+0.03	26	6514
10:02:22	9.94	9.95	9.94	+0.02	3	6488
10:02:20	9.94	9.95	9.94	+0.02	10	6485
10:01:13	9.94	9.95	9.94	+0.02	62	6475
10:00:38	9.94	9.95	9.94	+0.02	11	6413
10:00:24	9.93	9.95	9.93	+0.01	2	6402
10:00:21	9.93	9.94	9.94	+0.02	1	6400
10:00:06	9.94	9.95	9.94	+0.02	3	6399
09:59:41	9.94	9.95	9.94	+0.02	1	6396
09:59:40	9.94	9.95	9.94	+0.02	1	6395
09:59:40	9.94	9.95	9.94	+0.02	1	6394
09:59:37	9.94	9.95	9.94	+0.02	1	6393
09:59:30	9.94	9.95	9.94	+0.02	12	6392
09:59:27	9.94	9.95	9.94	+0.02	100	6380
09:59:27	9.94	9.95	9.94	+0.02	100	6280
09:59:22	9.95	9.96	9.95	+0.03	21	6180
09:59:01	9.94	9.96	9.94	+0.02	1	6159
09:59:00	9.95	9.96	9.95	+0.03	17	6158
09:59:00	9.95	9.96	9.95	+0.03	30	6141
09:59:00	9.95	9.96	9.95	+0.03	155	6111
09:59:00	9.95	9.96	9.95	+0.03	12	5956
09:58:57	9.95	9.96	9.95	+0.03	130	5944
09:58:51	9.95	9.96	9.96	+0.04	50	5814
09:58:40	9.96	9.97	9.96	+0.04	19	5764
09:58:38	9.96	9.97	9.96	+0.04	30	5745
09:58:38	9.96	9.97	9.96	+0.04	30	5715
09:58:35	9.96	9.97	9.96	+0.04	30	5685
09:58:27	9.96	9.97	9.97	+0.05	10	5655
09:58:24	9.97	9.98	9.97	+0.05	17	5645
09:58:00	9.97	9.98	9.97	+0.05	3	5628
09:57:41	9.97	9.98	9.98	+0.06	5	5625
09:56:33	9.96	9.97	9.97	+0.05	1	5620
09:56:33	9.97	9.98	9.97	+0.05	3	5619
09:56:10	9.97	9.98	9.97	+0.05	5	5616
09:56:07	9.97	9.98	9.97	+0.05	10	5611
09:56:07	9.97	9.98	9.97	+0.05	30	5601
09:55:22	9.97	9.99	9.97	+0.05	1	5571
09:54:59	9.97	9.98	9.97	+0.05	123	5570
09:54:16	9.97	9.98	9.98	+0.06	1	5447
09:54:05	9.98	9.99	9.98	+0.06	22	5446
09:53:42	9.97	9.99	9.97	+0.05	4	5424
09:52:53	9.96	9.97	9.96	+0.04	1	5420
09:52:22	9.96	9.97	9.96	+0.04	165	5419
09:52:22	9.96	9.97	9.96	+0.04	70	5254
09:52:09	9.96	9.97	9.97	+0.05	5	5184
09:52:03	9.96	9.97	9.97	+0.05	35	5179
09:51:39	9.96	9.97	9.97	+0.05	1	5144
09:51:08	9.97	9.98	9.97	+0.05	1	5143
09:51:05	9.97	9.98	9.97	+0.05	1	5142
09:50:36	9.96	9.97	9.97	+0.05	1	5141
09:50:33	9.97	9.98	9.97	+0.05	1	5140
09:50:31	9.97	9.98	9.97	+0.05	329	5139
09:50:31	9.97	9.98	9.97	+0.05	151	4810
09:50:26	9.97	9.98	9.97	+0.05	2	4659
09:50:02	9.97	9.98	9.97	+0.05	1	4657
09:49:59	9.97	9.98	9.97	+0.05	1	4656
09:49:34	9.98	9.99	9.98	+0.06	3	4655
09:49:16	9.99	10.00	9.99	+0.07	1	4652
09:48:59	9.98	9.99	9.99	+0.07	1	4651
09:48:17	9.96	9.99	9.99	+0.07	30	4650
09:47:57	9.96	9.97	9.97	+0.05	1	4620
09:47:48	9.96	9.97	9.97	+0.05	5	4619
09:47:19	9.95	9.96	9.96	+0.04	50	4614
09:47:05	9.95	9.96	9.96	+0.04	5	4564
09:47:03	9.95	9.96	9.96	+0.04	2	4559
09:46:57	9.95	9.96	9.96	+0.04	1	4557
09:46:54	9.95	9.96	9.96	+0.04	1	4556
09:46:46	9.95	9.96	9.96	+0.04	3	4555
09:46:33	9.96	9.97	9.96	+0.04	13	4552
09:45:36	9.96	9.98	9.98	+0.06	5	4539
09:45:17	9.98	9.99	9.98	+0.06	10	4534
09:45:13	9.97	9.98	9.98	+0.06	10	4524
09:45:09	9.97	9.98	9.98	+0.06	10	4514
09:44:32	9.97	9.98	9.97	+0.05	1	4504
09:44:18	9.97	9.98	9.97	+0.05	10	4503
09:43:55	9.98	9.99	9.98	+0.06	12	4493
09:43:25	9.99	10.00	9.99	+0.07	16	4481
09:42:42	9.99	10.00	10.00	+0.08	50	4465
09:42:21	9.98	9.99	9.99	+0.07	45	4415
09:42:04	9.97	9.98	9.98	+0.06	6	4370
09:42:04	9.97	9.98	9.98	+0.06	2	4364
09:41:57	9.97	9.98	9.98	+0.06	1	4362
09:41:53	9.97	9.98	9.98	+0.06	1	4361
09:41:34	9.96	9.97	9.97	+0.05	20	4360
09:40:55	9.95	9.97	9.95	+0.03	6	4340
09:40:05	9.94	9.95	9.95	+0.03	1	4334
09:40:03	9.94	9.95	9.95	+0.03	5	4333
09:40:01	9.94	9.96	9.96	+0.04	1	4328
09:40:00	9.95	9.96	9.95	+0.03	32	4327
09:39:41	9.94	9.95	9.95	+0.03	45	4295
09:38:28	9.94	9.95	9.94	+0.02	10	4250
09:38:27	9.94	9.95	9.95	+0.03	5	4240
09:38:03	9.94	9.95	9.95	+0.03	5	4235
09:37:50	9.95	9.96	9.95	+0.03	5	4230
09:37:38	9.94	9.95	9.95	+0.03	3	4225
09:37:37	9.94	9.95	9.95	+0.03	5	4222
09:37:34	9.94	9.95	9.95	+0.03	2	4217
09:37:33	9.94	9.96	9.96	+0.04	5	4215
09:37:32	9.95	9.96	9.95	+0.03	5	4210
09:37:23	9.95	9.96	9.95	+0.03	50	4205
09:37:14	9.96	9.97	9.96	+0.04	1	4155
09:37:06	9.96	9.97	9.96	+0.04	67	4154
09:36:49	9.97	9.98	9.97	+0.05	82	4087
09:36:36	9.97	9.99	9.99	+0.07	2	4005
09:36:36	9.98	9.99	9.98	+0.06	18	4003
09:36:35	9.98	9.99	9.99	+0.07	2	3985
09:36:04	9.98	9.99	9.99	+0.07	1	3983
09:35:46	9.98	9.99	9.99	+0.07	3	3982
09:35:35	9.98	10.00	9.98	+0.06	50	3979
09:35:16	9.98	9.99	9.99	+0.07	10	3929
09:35:03	9.98	10.00	9.98	+0.06	1	3919
09:34:47	9.97	9.98	9.98	+0.06	13	3918
09:34:42	9.97	9.98	9.98	+0.06	5	3905
09:34:33	9.98	9.99	9.98	+0.06	2	3900
09:34:11	9.98	9.99	9.98	+0.06	3	3898
09:34:05	9.98	10.00	10.00	+0.08	1	3895
09:33:50	9.98	10.00	10.00	+0.08	25	3894
09:33:40	10.00	10.01	10.00	+0.08	17	3869
09:33:40	9.98	10.00	10.00	+0.08	3	3852
09:33:25	10.00	10.02	10.00	+0.08	7	3849
09:32:53	9.99	10.00	10.00	+0.08	1	3842
09:32:47	9.99	10.00	10.00	+0.08	10	3841
09:32:42	9.99	10.00	10.00	+0.08	66	3831
09:32:40	9.98	9.99	9.99	+0.07	1	3765
09:32:39	9.98	9.99	9.99	+0.07	1	3764
09:32:12	9.98	9.99	9.98	+0.06	16	3763
09:32:11	9.98	9.99	9.98	+0.06	94	3747
09:32:04	9.99	10.00	9.99	+0.07	312	3653
09:32:04	9.99	10.00	9.99	+0.07	5	3341
09:32:01	9.99	10.00	10.00	+0.08	6	3336
09:31:50	10.00	10.01	10.00	+0.08	13	3330
09:31:49	10.00	10.01	10.00	+0.08	45	3317
09:31:48	10.00	10.01	10.01	+0.09	60	3272
09:31:46	10.00	10.01	10.00	+0.08	90	3212
09:31:41	10.00	10.01	10.01	+0.09	2	3122
09:31:30	10.01	10.02	10.01	+0.09	10	3120
09:31:16	10.01	10.02	10.02	+0.10	2	3110
09:30:59	10.01	10.02	10.02	+0.10	2	3108
09:30:50	10.01	10.02	10.02	+0.10	5	3106
09:30:45	10.01	10.02	10.01	+0.09	35	3101
09:30:45	10.01	10.02	10.01	+0.09	50	3066
09:30:45	10.01	10.02	10.01	+0.09	90	3016
09:30:38	10.02	10.03	10.02	+0.10	3	2926
09:30:27	10.02	10.03	10.02	+0.10	10	2923
09:29:26	10.02	10.03	10.03	+0.11	1	2913
09:29:23	10.02	10.03	10.03	+0.11	1	2912
09:29:22	10.03	10.04	10.03	+0.11	18	2911
09:29:18	10.02	10.03	10.03	+0.11	12	2893
09:29:14	10.02	10.03	10.03	+0.11	1	2881
09:28:56	10.03	10.04	10.03	+0.11	2	2880
09:27:39	10.02	10.03	10.03	+0.11	10	2878
09:27:29	10.03	10.04	10.03	+0.11	30	2868
09:27:24	10.01	10.03	10.03	+0.11	30	2838
09:27:24	10.01	10.03	10.03	+0.11	30	2808
09:27:23	10.01	10.03	10.03	+0.11	30	2778
09:27:22	10.01	10.03	10.03	+0.11	30	2748
09:27:05	10.02	10.03	10.02	+0.10	20	2718
09:27:01	10.02	10.03	10.02	+0.10	10	2698
09:26:32	10.02	10.03	10.02	+0.10	1	2688
09:26:15	10.02	10.03	10.02	+0.10	116	2687
09:25:47	10.02	10.03	10.02	+0.10	6	2571
09:24:30	10.02	10.03	10.03	+0.11	58	2565
09:23:15	10.02	10.03	10.02	+0.10	10	2507
09:23:03	10.02	10.03	10.03	+0.11	5	2497
09:22:00	10.03	10.04	10.03	+0.11	61	2492
09:21:57	10.03	10.04	10.03	+0.11	2	2431
09:21:44	10.03	10.04	10.03	+0.11	5	2429
09:21:26	10.03	10.04	10.03	+0.11	5	2424
09:21:18	10.03	10.04	10.03	+0.11	1	2419
09:21:15	10.02	10.03	10.03	+0.11	32	2418
09:21:10	10.02	10.03	10.02	+0.10	5	2386
09:20:52	10.02	10.03	10.02	+0.10	5	2381
09:20:51	10.02	10.03	10.02	+0.10	10	2376
09:20:48	10.02	10.03	10.02	+0.10	10	2366
09:20:22	10.01	10.03	10.01	+0.09	1	2356
09:20:16	10.01	10.03	10.01	+0.09	50	2355
09:20:09	10.01	10.02	10.02	+0.10	117	2305
09:20:07	10.01	10.02	10.02	+0.10	3	2188
09:19:49	10.01	10.02	10.01	+0.09	1	2185
09:19:38	10.01	10.02	10.01	+0.09	2	2184
09:19:22	10.01	10.02	10.01	+0.09	2	2182
09:18:46	10.01	10.02	10.02	+0.10	1	2180
09:18:30	10.01	10.02	10.02	+0.10	1	2179
09:18:07	10.01	10.02	10.02	+0.10	5	2178
09:18:02	10.01	10.02	10.02	+0.10	10	2173
09:17:59	10.01	10.02	10.01	+0.09	17	2163
09:17:52	10.01	10.02	10.01	+0.09	1	2146
09:17:50	10.01	10.02	10.02	+0.10	1	2145
09:17:26	10.01	10.02	10.01	+0.09	10	2144
09:17:22	10.01	10.02	10.02	+0.10	1	2134
09:16:30	10.02	10.03	10.02	+0.10	11	2133
09:15:56	10.02	10.03	10.02	+0.10	5	2122
09:15:33	10.01	10.03	10.03	+0.11	10	2117
09:15:05	10.04	10.05	10.04	+0.12	1	2107
09:15:05	10.02	10.05	10.02	+0.10	138	2106
09:15:05	10.03	10.05	10.03	+0.11	17	1968
09:14:47	10.03	10.04	10.04	+0.12	50	1951
09:14:39	10.03	10.04	10.03	+0.11	10	1901
09:14:00	10.03	10.05	10.03	+0.11	1	1891
09:13:30	10.03	10.04	10.03	+0.11	1	1890
09:13:30	10.03	10.04	10.04	+0.12	5	1889
09:13:22	10.03	10.04	10.03	+0.11	1	1884
09:13:13	10.03	10.04	10.04	+0.12	2	1883
09:13:10	10.03	10.04	10.04	+0.12	5	1881
09:13:03	10.03	10.04	10.04	+0.12	1	1876
09:12:52	10.02	10.03	10.04	+0.12	22	1875
09:12:52	10.02	10.03	10.03	+0.11	28	1853
09:12:50	10.02	10.03	10.03	+0.11	9	1825
09:12:44	10.02	10.03	10.03	+0.11	5	1816
09:12:34	10.02	10.03	10.03	+0.11	30	1811
09:12:21	10.02	10.03	10.03	+0.11	2	1781
09:12:05	10.03	10.04	10.03	+0.11	2	1779
09:11:38	10.03	10.04	10.03	+0.11	1	1777
09:11:29	10.03	10.04	10.03	+0.11	50	1776
09:11:18	10.03	10.04	10.03	+0.11	5	1726
09:11:15	10.03	10.04	10.03	+0.11	2	1721
09:11:11	10.03	10.04	10.03	+0.11	50	1719
09:11:04	10.03	10.04	10.03	+0.11	6	1669
09:10:48	10.03	10.04	10.03	+0.11	2	1663
09:10:45	10.03	10.04	10.03	+0.11	1	1661
09:10:42	10.03	10.04	10.04	+0.12	100	1660
09:10:32	10.03	10.04	10.04	+0.12	50	1560
09:10:28	10.03	10.04	10.04	+0.12	1	1510
09:10:14	10.02	10.03	10.04	+0.12	10	1509
09:10:14	10.02	10.03	10.03	+0.11	16	1499
09:10:09	10.02	10.03	10.03	+0.11	2	1483
09:09:49	10.02	10.03	10.03	+0.11	20	1481
09:09:41	10.02	10.03	10.03	+0.11	10	1461
09:09:37	10.02	10.03	10.03	+0.11	3	1451
09:09:32	10.02	10.03	10.03	+0.11	16	1448
09:09:23	10.02	10.03	10.03	+0.11	1	1432
09:08:47	10.02	10.03	10.03	+0.11	10	1431
09:08:34	10.02	10.03	10.03	+0.11	18	1421
09:08:34	10.02	10.03	10.03	+0.11	10	1403
09:08:27	10.02	10.03	10.03	+0.11	11	1393
09:08:27	10.03	10.04	10.03	+0.11	4	1382
09:08:25	10.02	10.03	10.03	+0.11	1	1378
09:08:18	10.02	10.03	10.03	+0.11	54	1377
09:08:18	10.02	10.03	10.03	+0.11	100	1323
09:07:55	10.02	10.03	10.02	+0.10	5	1223
09:07:52	10.02	10.03	10.02	+0.10	10	1218
09:07:45	10.02	10.03	10.02	+0.10	1	1208
09:07:44	10.02	10.03	10.03	+0.11	26	1207
09:07:35	10.02	10.03	10.02	+0.10	2	1181
09:07:25	10.02	10.03	10.02	+0.10	10	1179
09:07:15	10.02	10.03	10.02	+0.10	1	1169
09:07:06	10.02	10.03	10.02	+0.10	1	1168
09:06:56	10.02	10.03	10.02	+0.10	5	1167
09:06:46	10.02	10.03	10.02	+0.10	2	1162
09:06:44	10.02	10.03	10.02	+0.10	4	1160
09:06:37	10.02	10.03	10.02	+0.10	5	1156
09:06:36	10.02	10.03	10.02	+0.10	4	1151
09:06:15	10.02	10.03	10.02	+0.10	10	1147
09:06:08	10.01	10.02	10.02	+0.10	5	1137
09:05:52	10.01	10.02	10.02	+0.10	4	1132
09:05:52	10.02	10.03	10.02	+0.10	16	1128
09:05:50	10.02	10.03	10.02	+0.10	2	1112
09:05:49	10.02	10.03	10.02	+0.10	4	1110
09:05:40	10.02	10.03	10.02	+0.10	1	1106
09:05:31	10.01	10.02	10.02	+0.10	1	1105
09:05:21	10.01	10.02	10.02	+0.10	41	1104
09:05:21	10.01	10.02	10.01	+0.09	1	1063
09:04:44	10.01	10.02	10.02	+0.10	7	1062
09:04:44	10.01	10.02	10.02	+0.10	3	1055
09:04:32	10.01	10.02	10.02	+0.10	18	1052
09:04:32	10.01	10.02	10.02	+0.10	50	1034
09:04:15	10.01	10.02	10.02	+0.10	5	984
09:04:15	10.02	10.03	10.02	+0.10	5	979
09:04:10	10.01	10.02	10.02	+0.10	10	974
09:04:10	10.02	10.03	10.02	+0.10	90	964
09:04:10	10.02	10.03	10.02	+0.10	10	874
09:04:07	10.02	10.03	10.03	+0.11	1	864
09:04:04	10.02	10.03	10.03	+0.11	3	863
09:03:56	10.02	10.03	10.02	+0.10	5	860
09:03:54	10.02	10.03	10.02	+0.10	1	855
09:03:50	10.02	10.03	10.02	+0.10	2	854
09:03:44	10.02	10.03	10.02	+0.10	1	852
09:03:43	10.02	10.03	10.02	+0.10	1	851
09:03:35	10.01	10.02	10.02	+0.10	10	850
09:03:31	10.01	10.03	10.03	+0.11	2	840
09:03:19	10.02	10.03	10.02	+0.10	5	838
09:03:17	10.02	10.03	10.02	+0.10	5	833
09:03:03	10.01	10.02	10.02	+0.10	20	828
09:02:57	10.02	10.03	10.02	+0.10	53	808
09:02:53	10.02	10.03	10.03	+0.11	1	755
09:02:51	10.01	10.02	10.02	+0.10	49	754
09:02:51	10.01	10.02	10.02	+0.10	162	705
09:02:51	10.02	10.03	10.02	+0.10	89	543
09:02:48	10.02	10.03	10.02	+0.10	40	454
09:02:37	10.02	10.03	10.02	+0.10	2	414
09:02:31	10.02	10.03	10.02	+0.10	2	412
09:02:14	10.02	10.03	10.02	+0.10	3	410
09:02:09	10.02	10.03	10.03	+0.11	15	407
09:02:03	10.02	10.03	10.02	+0.10	50	392
09:02:03	10.02	10.03	10.03	+0.11	2	342
09:01:56	10.02	10.03	10.03	+0.11	50	340
09:01:55	10.02	10.03	10.02	+0.10	10	290
09:01:47	10.02	10.03	10.02	+0.10	1	280
09:01:46	10.02	10.03	10.03	+0.11	1	279
09:01:43	10.02	10.03	10.02	+0.10	1	278
09:01:12	10.02	10.03	10.02	+0.10	5	277
09:01:01	10.02	10.03	10.02	+0.10	1	272
09:00:45	10.02	10.03	10.03	+0.11	6	271
09:00:43	10.02	10.03	10.03	+0.11	73	265
09:00:43	10.02	10.03	10.03	+0.11	7	192
09:00:29	10.03	10.05	10.03	+0.11	25	185
09:00:28	10.03	10.04	10.04	+0.12	6	160
09:00:00	--	--	10.05	+0.13	154	154

　

其他人也逛...

LG AS651DSS0 空氣清淨機

小米 Xiaomi 手環 9 NFC

Apple iPhone 16 Pro Max (256G)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞四塊麥克鷄塊即享券

小米 Redmi Buds 6 Lite 藍牙耳機

HITACHI日立 7公升舒適節電除濕機 RD-14FR

統一超商10000元虛擬商品卡

PChome 購物儲值6,000元

五月花新柔韌抽取衛生紙 (110抽x12包x6串/箱)_2015升級版

Acer EK220Q H3 護眼抗閃螢幕 (22型/FHD/100Hz/1ms/VA)

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

DJI MIC MINI無線麥克風

麥當勞大麥克好禮即享券

LG AS651DSS0 空氣清淨機

小米 Xiaomi 手環 9 NFC

Apple iPhone 16 Pro Max (256G)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞四塊麥克鷄塊即享券

小米 Redmi Buds 6 Lite 藍牙耳機

HITACHI日立 7公升舒適節電除濕機 RD-14FR

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	107223.24	268.32	0.25%
以太幣ETH	2430.94	14.92	0.62%
瑞波幣XRP	2.18	0.07	3.52%
比特幣現金BCH	492.24	2.61	0.53%
萊特幣LTC	85.93	1.64	1.95%
卡達幣ADA	0.563344	0.01	1.68%
波場幣TRX	0.273983	0.00	1.11%
恆星幣XLM	0.237751	0.00	1.51%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.