最新[公告] 虎門科技:公告本公司策略長異動熱門瞄準民眾旅日商機國銀看好信用卡業務更上一層樓

更新報價

第一金太空衛星 (00910) ETF 上市

31.91 ▲+0.90 +2.90% 0.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	2,233	31.91	72	31.92	30	31.51	32.36	31.46	31.01

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	31.91	31.92	31.91	+0.90	1	2233
13:30:00	31.91	31.92	31.91	+0.90	42	2232
13:24:49	31.90	31.91	31.90	+0.89	5	2190
13:24:20	31.89	31.91	31.89	+0.88	1	2185
13:23:12	31.90	31.91	31.89	+0.88	4	2184
13:23:12	31.90	31.91	31.90	+0.89	4	2180
13:23:08	31.90	31.91	31.91	+0.90	1	2176
13:23:07	31.90	31.91	31.90	+0.89	5	2175
13:23:03	31.90	31.91	31.91	+0.90	3	2170
13:22:00	31.89	31.90	31.90	+0.89	9	2167
13:21:41	31.89	31.90	31.90	+0.89	1	2158
13:21:31	31.89	31.90	31.90	+0.89	2	2157
13:21:17	31.89	31.90	31.90	+0.89	5	2155
13:20:10	31.89	31.90	31.89	+0.88	1	2150
13:20:00	31.89	31.90	31.90	+0.89	5	2149
13:19:35	31.90	31.91	31.90	+0.89	9	2144
13:19:22	31.89	31.90	31.90	+0.89	1	2135
13:19:06	31.90	31.91	31.90	+0.89	1	2134
13:18:53	31.90	31.91	31.90	+0.89	2	2133
13:18:42	31.90	31.91	31.90	+0.89	1	2131
13:18:35	31.89	31.91	31.89	+0.88	1	2130
13:18:27	31.90	31.91	31.90	+0.89	4	2129
13:18:24	31.90	31.91	31.90	+0.89	1	2125
13:18:21	31.89	31.90	31.90	+0.89	5	2124
13:18:17	31.89	31.90	31.90	+0.89	6	2119
13:18:10	31.90	31.91	31.90	+0.89	1	2113
13:17:57	31.90	31.91	31.90	+0.89	1	2112
13:17:37	31.90	31.91	31.90	+0.89	22	2111
13:17:33	31.90	31.91	31.90	+0.89	38	2089
13:17:32	31.90	31.91	31.91	+0.90	5	2051
13:17:30	31.90	31.91	31.91	+0.90	10	2046
13:16:53	31.90	31.91	31.91	+0.90	1	2036
13:16:48	31.90	31.91	31.91	+0.90	1	2035
13:15:55	31.90	31.91	31.91	+0.90	5	2034
13:15:47	31.90	31.91	31.91	+0.90	1	2029
13:15:31	31.90	31.91	31.91	+0.90	2	2028
13:14:40	31.90	31.91	31.91	+0.90	1	2026
13:14:34	31.90	31.91	31.91	+0.90	1	2025
13:14:32	31.91	31.92	31.91	+0.90	27	2024
13:14:28	31.91	31.92	31.91	+0.90	4	1997
13:14:06	31.91	31.92	31.91	+0.90	2	1993
13:13:48	31.91	31.92	31.91	+0.90	5	1991
13:13:48	31.90	31.91	31.91	+0.90	3	1986
13:13:43	31.90	31.91	31.91	+0.90	1	1983
13:13:24	31.90	31.91	31.90	+0.89	1	1982
13:13:09	31.91	31.92	31.91	+0.90	1	1981
13:12:41	31.90	31.91	31.91	+0.90	1	1980
13:12:40	31.90	31.91	31.90	+0.89	1	1979
13:12:39	31.90	31.91	31.91	+0.90	1	1978
13:11:36	31.91	31.92	31.91	+0.90	3	1977
13:11:33	31.91	31.92	31.92	+0.91	2	1974
13:11:16	31.91	31.92	31.91	+0.90	1	1972
13:11:03	31.91	31.92	31.91	+0.90	2	1971
13:11:00	31.91	31.92	31.92	+0.91	1	1969
13:10:48	31.91	31.92	31.92	+0.91	5	1968
13:10:37	31.91	31.92	31.92	+0.91	1	1963
13:10:31	31.91	31.92	31.92	+0.91	5	1962
13:10:06	31.91	31.92	31.91	+0.90	23	1957
13:09:54	31.91	31.92	31.92	+0.91	1	1934
13:09:44	31.91	31.92	31.92	+0.91	5	1933
13:09:42	31.91	31.92	31.92	+0.91	1	1928
13:09:21	31.91	31.92	31.92	+0.91	1	1927
13:09:17	31.91	31.92	31.92	+0.91	4	1926
13:09:11	31.91	31.92	31.92	+0.91	5	1922
13:09:06	31.92	31.93	31.92	+0.91	12	1917
13:08:55	31.92	31.93	31.93	+0.92	1	1905
13:08:46	31.92	31.93	31.93	+0.92	5	1904
13:08:42	31.92	31.93	31.93	+0.92	3	1899
13:08:28	31.92	31.93	31.93	+0.92	1	1896
13:08:14	31.92	31.93	31.93	+0.92	1	1895
13:08:11	31.92	31.93	31.93	+0.92	2	1894
13:08:08	31.92	31.93	31.93	+0.92	1	1892
13:08:04	31.92	31.93	31.93	+0.92	1	1891
13:07:59	31.92	31.93	31.93	+0.92	5	1890
13:07:55	31.92	31.93	31.93	+0.92	1	1885
13:07:45	31.92	31.93	31.93	+0.92	1	1884
13:07:15	31.92	31.93	31.93	+0.92	1	1883
13:07:04	31.92	31.93	31.93	+0.92	1	1882
13:06:29	31.92	31.93	31.92	+0.91	1	1881
13:06:29	31.92	31.93	31.93	+0.92	1	1880
13:06:23	31.91	31.93	31.93	+0.92	6	1879
13:06:23	31.91	31.93	31.93	+0.92	7	1873
13:06:23	31.91	31.93	31.93	+0.92	7	1866
13:06:23	31.91	31.93	31.93	+0.92	7	1859
13:06:23	31.91	31.93	31.93	+0.92	7	1852
13:06:23	31.91	31.93	31.93	+0.92	7	1845
13:06:23	31.91	31.93	31.93	+0.92	7	1838
13:06:23	31.91	31.93	31.93	+0.92	7	1831
13:06:23	31.91	31.93	31.93	+0.92	7	1824
13:06:23	31.91	31.92	31.92	+0.91	7	1817
13:06:23	31.91	31.92	31.92	+0.91	1	1810
13:06:23	31.91	31.92	31.92	+0.91	7	1809
13:06:23	31.91	31.92	31.92	+0.91	7	1802
13:06:23	31.91	31.92	31.92	+0.91	7	1795
13:06:23	31.91	31.92	31.92	+0.91	7	1788
13:06:23	31.91	31.92	31.92	+0.91	7	1781
13:06:23	31.91	31.92	31.92	+0.91	5	1774
13:06:19	31.91	31.92	31.92	+0.91	5	1769
13:04:55	31.91	31.92	31.91	+0.90	1	1764
13:04:49	31.91	31.92	31.91	+0.90	2	1763
13:03:58	31.90	31.92	31.90	+0.89	1	1761
13:03:39	31.90	31.91	31.90	+0.89	2	1760
13:03:38	31.90	31.91	31.91	+0.90	1	1758
13:03:31	31.90	31.91	31.91	+0.90	1	1757
13:03:27	31.90	31.91	31.90	+0.89	1	1756
13:03:18	31.89	31.91	31.89	+0.88	1	1755
13:03:01	31.96	31.97	31.96	+0.95	1	1754
13:02:55	31.99	32.00	31.99	+0.98	1	1753
13:02:55	31.99	32.00	31.99	+0.98	55	1752
13:02:55	32.00	32.01	32.00	+0.99	3	1697
13:02:47	32.01	32.03	32.00	+0.99	5	1694
13:02:47	32.01	32.03	32.01	+1.00	7	1689
13:02:14	32.01	32.04	32.04	+1.03	1	1682
13:01:45	32.05	32.08	32.05	+1.04	11	1681
13:01:45	32.06	32.08	32.06	+1.05	1	1670
13:01:42	32.04	32.08	32.04	+1.03	1	1669
13:01:39	32.05	32.08	32.05	+1.04	1	1668
13:01:34	32.06	32.08	32.06	+1.05	4	1667
13:01:27	32.07	32.08	32.06	+1.05	2	1663
13:01:27	32.07	32.08	32.07	+1.06	1	1661
13:01:06	32.08	32.15	32.08	+1.07	2	1660
13:00:49	32.09	32.15	32.09	+1.08	1	1658
13:00:44	32.10	32.15	32.10	+1.09	5	1657
13:00:41	32.10	32.15	32.10	+1.09	1	1652
13:00:39	32.10	32.15	32.10	+1.09	1	1651
13:00:33	32.12	32.15	32.11	+1.10	12	1650
13:00:33	32.12	32.15	32.12	+1.11	1	1638
13:00:23	32.14	32.16	32.14	+1.13	1	1637
13:00:23	32.15	32.16	32.15	+1.14	9	1636
13:00:23	32.16	32.17	32.16	+1.15	3	1627
13:00:16	32.16	32.17	32.16	+1.15	1	1624
13:00:16	32.16	32.17	32.16	+1.15	2	1623
13:00:09	32.16	32.17	32.16	+1.15	1	1621
13:00:04	32.17	32.18	32.17	+1.16	19	1620
12:59:50	32.17	32.19	32.17	+1.16	2	1601
12:59:38	32.17	32.19	32.17	+1.16	3	1599
12:59:34	32.17	32.19	32.17	+1.16	1	1596
12:59:34	32.18	32.19	32.18	+1.17	1	1595
12:59:22	32.19	32.20	32.19	+1.18	1	1594
12:59:19	32.18	32.20	32.20	+1.19	8	1593
12:59:10	32.18	32.20	32.20	+1.19	1	1585
12:59:10	32.19	32.20	32.19	+1.18	1	1584
12:59:02	32.20	32.29	32.20	+1.19	3	1583
12:58:53	32.26	32.29	32.26	+1.25	2	1580
12:58:33	32.26	32.29	32.26	+1.25	1	1578
12:58:32	32.26	32.29	32.29	+1.28	2	1577
12:58:14	32.25	32.29	32.25	+1.24	6	1575
12:58:14	32.26	32.29	32.26	+1.25	6	1569
12:58:14	32.26	32.29	32.26	+1.25	7	1563
12:58:14	32.27	32.29	32.27	+1.26	6	1556
12:58:14	32.27	32.29	32.27	+1.26	7	1550
12:58:14	32.28	32.29	32.28	+1.27	15	1543
12:58:14	32.29	32.30	32.29	+1.28	2	1528
12:58:03	32.29	32.30	32.30	+1.29	1	1526
12:57:58	32.29	32.30	32.30	+1.29	1	1525
12:57:48	32.29	32.36	32.36	+1.35	1	1524
12:57:13	32.31	32.36	32.30	+1.29	8	1523
12:57:13	32.31	32.36	32.31	+1.30	1	1515
12:57:08	32.29	32.36	32.29	+1.28	1	1514
12:57:08	32.30	32.36	32.30	+1.29	1	1513
12:56:58	32.27	32.37	32.27	+1.26	1	1512
12:56:56	32.27	32.28	32.28	+1.27	1	1511
12:56:53	32.29	32.37	32.29	+1.28	1	1510
12:56:52	32.29	32.31	32.31	+1.30	1	1509
12:56:50	32.29	32.37	32.29	+1.28	1	1508
12:56:39	32.31	32.37	32.31	+1.30	1	1507
12:56:28	32.31	32.40	32.31	+1.30	1	1506
12:56:27	32.31	32.35	32.35	+1.34	1	1505
12:56:25	32.31	32.33	32.33	+1.32	1	1504
12:56:11	32.30	32.40	32.29	+1.28	6	1503
12:56:11	32.30	32.40	32.30	+1.29	1	1497
12:55:52	32.19	32.29	32.29	+1.28	1	1496
12:55:50	32.19	32.25	32.26	+1.25	2	1495
12:55:50	32.19	32.25	32.25	+1.24	1	1493
12:55:46	32.19	32.23	32.23	+1.22	4	1492
12:55:46	32.19	32.23	32.23	+1.22	7	1488
12:55:46	32.19	32.22	32.22	+1.21	1	1481
12:55:40	32.18	32.21	32.21	+1.20	20	1480
12:55:40	32.18	32.20	32.20	+1.19	32	1460
12:55:40	32.18	32.19	32.19	+1.18	1	1428
12:55:17	32.16	32.17	32.17	+1.16	1	1427
12:55:12	32.16	32.17	32.17	+1.16	1	1426
12:55:01	32.16	32.17	32.17	+1.16	2	1425
12:54:58	32.16	32.17	32.17	+1.16	1	1423
12:54:58	32.16	32.17	32.17	+1.16	10	1422
12:54:46	32.16	32.17	32.17	+1.16	2	1412
12:54:45	32.16	32.17	32.17	+1.16	10	1410
12:54:37	32.16	32.17	32.17	+1.16	2	1400
12:54:01	32.16	32.17	32.17	+1.16	1	1398
12:53:51	32.15	32.16	32.16	+1.15	1	1397
12:53:38	32.15	32.16	32.16	+1.15	3	1396
12:53:17	32.14	32.15	32.15	+1.14	2	1393
12:53:06	32.13	32.15	32.15	+1.14	1	1391
12:53:02	32.14	32.15	32.14	+1.13	1	1390
12:52:56	32.14	32.15	32.15	+1.14	1	1389
12:52:47	32.15	32.16	32.15	+1.14	1	1388
12:52:16	32.13	32.15	32.15	+1.14	1	1387
12:52:13	32.12	32.13	32.13	+1.12	1	1386
12:52:08	32.12	32.13	32.13	+1.12	1	1385
12:51:56	32.12	32.13	32.13	+1.12	1	1384
12:51:51	32.13	32.15	32.13	+1.12	2	1383
12:50:38	32.12	32.16	32.12	+1.11	2	1381
12:50:21	32.13	32.16	32.13	+1.12	1	1379
12:49:41	32.10	32.11	32.11	+1.10	1	1378
12:49:32	32.10	32.11	32.11	+1.10	1	1377
12:48:55	32.09	32.10	32.10	+1.09	3	1376
12:48:52	32.09	32.10	32.10	+1.09	1	1373
12:48:26	32.08	32.09	32.09	+1.08	4	1372
12:48:16	32.08	32.09	32.09	+1.08	1	1368
12:48:10	32.08	32.09	32.09	+1.08	1	1367
12:48:02	32.08	32.09	32.09	+1.08	1	1366
12:47:53	32.08	32.10	32.08	+1.07	2	1365
12:47:24	32.09	32.10	32.08	+1.07	9	1363
12:47:24	32.09	32.10	32.09	+1.08	1	1354
12:47:09	32.09	32.10	32.09	+1.08	1	1353
12:46:21	32.08	32.10	32.08	+1.07	1	1352
12:46:11	32.08	32.10	32.08	+1.07	1	1351
12:46:11	32.08	32.10	32.10	+1.09	2	1350
12:46:09	32.08	32.10	32.10	+1.09	6	1348
12:45:42	32.08	32.10	32.10	+1.09	1	1342
12:45:27	32.10	32.11	32.10	+1.09	1	1341
12:45:27	32.07	32.10	32.10	+1.09	1	1340
12:44:57	32.06	32.11	32.11	+1.10	8	1339
12:44:49	32.06	32.08	32.06	+1.05	5	1331
12:44:49	32.06	32.08	32.08	+1.07	2	1326
12:44:40	32.06	32.07	32.07	+1.06	1	1324
12:44:15	32.01	32.04	32.01	+1.00	1	1323
12:43:53	31.99	32.00	32.00	+0.99	2	1322
12:43:48	31.99	32.00	32.00	+0.99	4	1320
12:43:47	31.99	32.00	32.00	+0.99	1	1316
12:43:36	31.98	32.00	32.00	+0.99	1	1315
12:43:32	31.98	32.00	32.00	+0.99	2	1314
12:43:30	31.98	32.00	32.00	+0.99	1	1312
12:43:27	31.98	32.00	32.00	+0.99	1	1311
12:43:27	31.98	32.00	32.00	+0.99	1	1310
12:43:25	31.98	32.00	32.00	+0.99	3	1309
12:43:23	31.98	32.00	32.00	+0.99	1	1306
12:43:18	31.98	32.00	32.00	+0.99	1	1305
12:43:13	31.97	32.00	32.00	+0.99	1	1304
12:43:07	31.97	32.00	32.00	+0.99	1	1303
12:43:05	31.97	32.00	32.00	+0.99	1	1302
12:43:01	31.97	32.00	32.00	+0.99	2	1301
12:42:59	31.96	32.00	32.00	+0.99	1	1299
12:42:52	31.96	32.00	32.00	+0.99	1	1298
12:42:44	31.96	32.00	32.00	+0.99	1	1297
12:42:24	31.95	31.96	31.96	+0.95	1	1296
12:41:55	31.92	31.95	31.95	+0.94	1	1295
12:41:19	31.90	31.91	31.92	+0.91	7	1294
12:41:19	31.90	31.91	31.91	+0.90	1	1287
12:40:49	31.90	31.91	31.90	+0.89	1	1286
12:40:37	31.88	31.89	31.89	+0.88	3	1285
12:40:30	31.88	31.89	31.88	+0.87	1	1282
12:39:58	31.87	31.88	31.88	+0.87	1	1281
12:39:56	31.87	31.88	31.88	+0.87	1	1280
12:39:56	31.87	31.88	31.88	+0.87	1	1279
12:39:48	31.86	31.87	31.87	+0.86	1	1278
12:39:45	31.86	31.87	31.87	+0.86	1	1277
12:39:44	31.86	31.87	31.87	+0.86	1	1276
12:39:40	31.87	31.88	31.87	+0.86	1	1275
12:39:09	31.83	31.86	31.86	+0.85	2	1274
12:38:12	31.82	31.83	31.83	+0.82	1	1272
12:38:11	31.83	31.87	31.83	+0.82	2	1271
12:38:08	31.83	31.84	31.84	+0.83	2	1269
12:37:33	31.81	31.82	31.82	+0.81	1	1267
12:37:06	31.81	31.82	31.82	+0.81	1	1266
12:36:25	31.81	31.82	31.81	+0.80	2	1265
12:36:15	31.81	31.82	31.81	+0.80	1	1263
12:35:47	31.80	31.81	31.81	+0.80	1	1262
12:35:16	31.80	31.81	31.81	+0.80	1	1261
12:35:15	31.80	31.81	31.81	+0.80	1	1260
12:35:13	31.81	31.82	31.81	+0.80	3	1259
12:35:09	31.81	31.82	31.81	+0.80	1	1256
12:34:24	31.79	31.80	31.80	+0.79	2	1255
12:34:10	31.78	31.79	31.79	+0.78	1	1253
12:33:44	31.76	31.77	31.77	+0.76	15	1252
12:33:39	31.76	31.77	31.77	+0.76	1	1237
12:33:27	31.76	31.77	31.77	+0.76	1	1236
12:33:03	31.75	31.76	31.76	+0.75	4	1235
12:32:43	31.75	31.76	31.75	+0.74	1	1231
12:31:01	31.74	31.75	31.75	+0.74	3	1230
12:30:54	31.74	31.75	31.75	+0.74	2	1227
12:30:08	31.74	31.75	31.75	+0.74	1	1225
12:29:37	31.74	31.75	31.75	+0.74	1	1224
12:29:28	31.74	31.75	31.75	+0.74	1	1223
12:29:24	31.74	31.75	31.74	+0.73	1	1222
12:28:11	31.74	31.75	31.74	+0.73	2	1221
12:27:17	31.74	31.75	31.74	+0.73	1	1219
12:26:59	31.74	31.75	31.74	+0.73	1	1218
12:26:26	31.74	31.75	31.74	+0.73	1	1217
12:26:17	31.73	31.74	31.74	+0.73	5	1216
12:25:59	31.74	31.75	31.74	+0.73	1	1211
12:25:17	31.74	31.75	31.74	+0.73	1	1210
12:24:11	31.73	31.74	31.74	+0.73	1	1209
12:24:01	31.73	31.74	31.74	+0.73	4	1208
12:23:11	31.72	31.73	31.73	+0.72	2	1204
12:23:05	31.72	31.73	31.73	+0.72	1	1202
12:23:02	31.72	31.73	31.73	+0.72	2	1201
12:22:29	31.72	31.73	31.73	+0.72	1	1199
12:22:09	31.72	31.73	31.73	+0.72	1	1198
12:21:12	31.71	31.72	31.72	+0.71	3	1197
12:21:04	31.71	31.72	31.72	+0.71	1	1194
12:20:57	31.71	31.72	31.72	+0.71	10	1193
12:20:40	31.71	31.72	31.72	+0.71	4	1183
12:19:58	31.71	31.72	31.72	+0.71	1	1179
12:19:20	31.71	31.72	31.71	+0.70	10	1178
12:18:34	31.71	31.72	31.71	+0.70	4	1168
12:17:57	31.71	31.72	31.71	+0.70	1	1164
12:17:25	31.71	31.72	31.71	+0.70	2	1163
12:16:23	31.71	31.72	31.71	+0.70	20	1161
12:16:14	31.71	31.72	31.71	+0.70	2	1141
12:15:48	31.71	31.72	31.72	+0.71	1	1139
12:15:41	31.71	31.72	31.72	+0.71	1	1138
12:15:37	31.71	31.72	31.72	+0.71	1	1137
12:14:40	31.71	31.72	31.72	+0.71	2	1136
12:13:41	31.71	31.72	31.72	+0.71	1	1134
12:12:37	31.71	31.72	31.72	+0.71	1	1133
12:12:08	31.71	31.72	31.71	+0.70	5	1132
12:10:01	31.71	31.72	31.71	+0.70	5	1127
12:08:21	31.71	31.72	31.71	+0.70	10	1122
12:07:11	31.71	31.72	31.71	+0.70	1	1112
12:06:43	31.71	31.72	31.72	+0.71	1	1111
12:05:08	31.71	31.72	31.72	+0.71	1	1110
12:04:05	31.71	31.72	31.72	+0.71	1	1109
12:03:40	31.71	31.72	31.72	+0.71	8	1108
12:02:45	31.71	31.72	31.72	+0.71	10	1100
12:02:40	31.71	31.72	31.72	+0.71	1	1090
12:02:15	31.71	31.72	31.72	+0.71	1	1089
12:00:49	31.71	31.72	31.72	+0.71	1	1088
12:00:45	31.71	31.72	31.72	+0.71	1	1087
12:00:42	31.71	31.72	31.71	+0.70	1	1086
12:00:10	31.71	31.72	31.71	+0.70	1	1085
11:59:45	31.71	31.72	31.72	+0.71	1	1084
11:59:19	31.71	31.72	31.72	+0.71	1	1083
11:59:18	31.71	31.72	31.72	+0.71	2	1082
11:58:51	31.71	31.72	31.72	+0.71	1	1080
11:58:15	31.70	31.71	31.71	+0.70	3	1079
11:58:09	31.70	31.71	31.70	+0.69	2	1076
11:57:41	31.70	31.71	31.71	+0.70	1	1074
11:57:27	31.70	31.71	31.70	+0.69	3	1073
11:57:02	31.70	31.71	31.71	+0.70	10	1070
11:56:55	31.70	31.71	31.71	+0.70	1	1060
11:56:33	31.70	31.71	31.71	+0.70	1	1059
11:56:01	31.70	31.71	31.71	+0.70	1	1058
11:53:59	31.70	31.71	31.70	+0.69	3	1057
11:51:36	31.69	31.70	31.70	+0.69	1	1054
11:51:14	31.69	31.70	31.70	+0.69	8	1053
11:51:00	31.69	31.70	31.70	+0.69	1	1045
11:50:33	31.69	31.70	31.70	+0.69	3	1044
11:50:31	31.69	31.70	31.70	+0.69	4	1041
11:49:44	31.69	31.70	31.70	+0.69	6	1037
11:49:32	31.69	31.70	31.69	+0.68	1	1031
11:49:17	31.69	31.70	31.70	+0.69	2	1030
11:48:35	31.69	31.70	31.70	+0.69	20	1028
11:48:24	31.69	31.70	31.70	+0.69	1	1008
11:48:08	31.69	31.70	31.70	+0.69	1	1007
11:46:16	31.69	31.70	31.69	+0.68	1	1006
11:43:38	31.69	31.70	31.69	+0.68	5	1005
11:43:24	31.69	31.70	31.70	+0.69	1	1000
11:42:30	31.69	31.70	31.70	+0.69	1	999
11:41:59	31.69	31.70	31.70	+0.69	1	998
11:40:38	31.69	31.70	31.70	+0.69	1	997
11:39:09	31.69	31.70	31.70	+0.69	1	996
11:38:42	31.69	31.70	31.70	+0.69	1	995
11:38:37	31.69	31.70	31.70	+0.69	1	994
11:38:27	31.69	31.70	31.70	+0.69	1	993
11:38:14	31.69	31.70	31.70	+0.69	6	992
11:37:59	31.69	31.70	31.70	+0.69	5	986
11:37:56	31.69	31.70	31.69	+0.68	2	981
11:37:31	31.69	31.70	31.69	+0.68	1	979
11:36:39	31.69	31.70	31.70	+0.69	1	978
11:36:34	31.69	31.70	31.70	+0.69	1	977
11:36:09	31.69	31.70	31.70	+0.69	1	976
11:35:15	31.69	31.70	31.70	+0.69	1	975
11:35:08	31.69	31.70	31.70	+0.69	1	974
11:34:45	31.69	31.70	31.70	+0.69	1	973
11:34:40	31.69	31.70	31.70	+0.69	1	972
11:34:34	31.69	31.70	31.70	+0.69	1	971
11:34:22	31.69	31.70	31.70	+0.69	1	970
11:33:51	31.69	31.70	31.69	+0.68	1	969
11:33:17	31.68	31.69	31.69	+0.68	6	968
11:32:50	31.68	31.69	31.69	+0.68	1	962
11:32:24	31.68	31.69	31.69	+0.68	1	961
11:31:49	31.68	31.69	31.69	+0.68	1	960
11:31:02	31.68	31.69	31.69	+0.68	1	959
11:29:24	31.68	31.69	31.69	+0.68	1	958
11:29:06	31.68	31.69	31.69	+0.68	1	957
11:27:53	31.68	31.69	31.69	+0.68	1	956
11:27:32	31.68	31.69	31.69	+0.68	1	955
11:27:24	31.68	31.69	31.69	+0.68	1	954
11:25:52	31.68	31.69	31.69	+0.68	1	953
11:24:57	31.68	31.69	31.69	+0.68	1	952
11:24:32	31.68	31.69	31.69	+0.68	1	951
11:24:29	31.68	31.69	31.69	+0.68	1	950
11:23:48	31.68	31.69	31.69	+0.68	1	949
11:23:33	31.68	31.69	31.69	+0.68	1	948
11:23:33	31.68	31.69	31.69	+0.68	1	947
11:22:59	31.68	31.69	31.69	+0.68	1	946
11:22:29	31.68	31.69	31.69	+0.68	1	945
11:22:18	31.68	31.69	31.69	+0.68	1	944
11:22:16	31.68	31.69	31.69	+0.68	1	943
11:21:25	31.68	31.69	31.69	+0.68	4	942
11:20:47	31.68	31.69	31.69	+0.68	1	938
11:20:14	31.68	31.69	31.69	+0.68	1	937
11:19:44	31.68	31.69	31.69	+0.68	1	936
11:19:23	31.68	31.69	31.69	+0.68	1	935
11:18:16	31.68	31.69	31.69	+0.68	1	934
11:18:10	31.68	31.69	31.68	+0.67	1	933
11:17:27	31.68	31.69	31.69	+0.68	3	932
11:16:56	31.68	31.69	31.69	+0.68	2	929
11:16:18	31.68	31.69	31.68	+0.67	1	927
11:15:59	31.68	31.69	31.69	+0.68	1	926
11:15:44	31.68	31.69	31.69	+0.68	1	925
11:14:56	31.68	31.69	31.69	+0.68	1	924
11:14:49	31.68	31.69	31.69	+0.68	1	923
11:14:23	31.67	31.68	31.68	+0.67	2	922
11:14:23	31.67	31.68	31.67	+0.66	5	920
11:13:13	31.67	31.68	31.68	+0.67	1	915
11:13:00	31.67	31.68	31.68	+0.67	2	914
11:12:55	31.67	31.68	31.68	+0.67	2	912
11:12:25	31.67	31.68	31.68	+0.67	1	910
11:12:18	31.67	31.68	31.68	+0.67	1	909
11:12:16	31.67	31.68	31.68	+0.67	1	908
11:11:08	31.67	31.68	31.68	+0.67	1	907
11:10:18	31.67	31.68	31.68	+0.67	2	906
11:10:16	31.67	31.68	31.67	+0.66	5	904
11:10:09	31.67	31.68	31.68	+0.67	2	899
11:07:31	31.66	31.67	31.67	+0.66	1	897
11:07:04	31.66	31.67	31.67	+0.66	4	896
11:06:13	31.66	31.67	31.67	+0.66	1	892
11:05:30	31.66	31.67	31.67	+0.66	1	891
11:05:12	31.66	31.67	31.67	+0.66	1	890
11:04:52	31.66	31.67	31.67	+0.66	1	889
11:03:19	31.66	31.67	31.67	+0.66	2	888
11:03:19	31.66	31.67	31.67	+0.66	2	886
11:03:01	31.66	31.67	31.67	+0.66	1	884
11:02:50	31.66	31.67	31.67	+0.66	1	883
11:01:46	31.66	31.67	31.66	+0.65	1	882
11:01:44	31.66	31.67	31.66	+0.65	1	881
11:01:19	31.66	31.67	31.67	+0.66	5	880
11:01:15	31.66	31.67	31.66	+0.65	5	875
11:01:01	31.66	31.67	31.66	+0.65	1	870
11:00:42	31.66	31.67	31.66	+0.65	2	869
11:00:24	31.66	31.67	31.66	+0.65	5	867
10:58:57	31.66	31.67	31.66	+0.65	2	862
10:58:01	31.66	31.67	31.66	+0.65	1	860
10:57:29	31.66	31.67	31.66	+0.65	1	859
10:56:26	31.66	31.67	31.66	+0.65	5	858
10:51:39	31.66	31.67	31.66	+0.65	1	853
10:49:55	31.66	31.67	31.66	+0.65	1	852
10:48:46	31.66	31.67	31.66	+0.65	1	851
10:48:30	31.66	31.67	31.67	+0.66	2	850
10:47:46	31.66	31.67	31.67	+0.66	1	848
10:47:28	31.66	31.67	31.67	+0.66	1	847
10:47:15	31.66	31.67	31.67	+0.66	1	846
10:46:41	31.66	31.67	31.67	+0.66	1	845
10:46:02	31.66	31.67	31.67	+0.66	1	844
10:45:01	31.66	31.67	31.67	+0.66	1	843
10:44:49	31.66	31.67	31.66	+0.65	1	842
10:43:42	31.66	31.67	31.67	+0.66	1	841
10:43:29	31.66	31.67	31.67	+0.66	2	840
10:42:56	31.66	31.67	31.67	+0.66	3	838
10:42:19	31.66	31.67	31.67	+0.66	1	835
10:42:09	31.66	31.67	31.67	+0.66	1	834
10:42:06	31.66	31.67	31.66	+0.65	13	833
10:41:19	31.66	31.67	31.67	+0.66	1	820
10:40:17	31.66	31.67	31.66	+0.65	2	819
10:39:45	31.66	31.67	31.66	+0.65	1	817
10:39:16	31.66	31.67	31.67	+0.66	1	816
10:39:02	31.66	31.67	31.67	+0.66	1	815
10:38:08	31.66	31.67	31.67	+0.66	1	814
10:34:17	31.64	31.66	31.66	+0.65	10	813
10:33:31	31.66	31.67	31.64	+0.63	9	803
10:33:31	31.66	31.67	31.65	+0.64	20	794
10:33:31	31.66	31.67	31.66	+0.65	4	774
10:33:10	31.66	31.67	31.67	+0.66	1	770
10:33:06	31.66	31.67	31.67	+0.66	1	769
10:33:05	31.66	31.67	31.67	+0.66	1	768
10:32:52	31.66	31.67	31.67	+0.66	1	767
10:32:21	31.65	31.66	31.66	+0.65	1	766
10:32:07	31.65	31.66	31.66	+0.65	1	765
10:32:05	31.65	31.66	31.66	+0.65	1	764
10:31:56	31.65	31.66	31.66	+0.65	1	763
10:31:33	31.65	31.66	31.66	+0.65	1	762
10:31:18	31.65	31.66	31.66	+0.65	1	761
10:30:08	31.65	31.66	31.65	+0.64	4	760
10:29:55	31.65	31.66	31.66	+0.65	1	756
10:29:17	31.65	31.66	31.66	+0.65	2	755
10:29:16	31.65	31.66	31.66	+0.65	2	753
10:28:51	31.65	31.66	31.66	+0.65	1	751
10:28:18	31.65	31.66	31.66	+0.65	1	750
10:28:16	31.65	31.66	31.66	+0.65	2	749
10:28:06	31.65	31.66	31.66	+0.65	1	747
10:28:01	31.65	31.66	31.66	+0.65	1	746
10:27:53	31.65	31.66	31.66	+0.65	1	745
10:27:48	31.65	31.66	31.66	+0.65	1	744
10:27:36	31.65	31.66	31.66	+0.65	1	743
10:27:11	31.65	31.66	31.66	+0.65	1	742
10:25:01	31.64	31.65	31.65	+0.64	1	741
10:23:53	31.64	31.65	31.65	+0.64	2	740
10:22:54	31.64	31.65	31.64	+0.63	1	738
10:20:32	31.63	31.64	31.64	+0.63	2	737
10:20:14	31.63	31.64	31.64	+0.63	10	735
10:19:53	31.63	31.64	31.64	+0.63	4	725
10:19:35	31.63	31.64	31.64	+0.63	1	721
10:19:26	31.63	31.64	31.64	+0.63	1	720
10:18:46	31.63	31.64	31.64	+0.63	2	719
10:18:42	31.63	31.64	31.64	+0.63	1	717
10:18:27	31.63	31.64	31.63	+0.62	1	716
10:18:23	31.63	31.64	31.64	+0.63	3	715
10:18:16	31.63	31.64	31.64	+0.63	1	712
10:17:51	31.63	31.64	31.64	+0.63	1	711
10:17:11	31.63	31.64	31.64	+0.63	2	710
10:16:54	31.63	31.64	31.64	+0.63	2	708
10:16:21	31.63	31.64	31.64	+0.63	1	706
10:16:09	31.63	31.64	31.64	+0.63	29	705
10:15:37	31.63	31.64	31.64	+0.63	3	676
10:15:29	31.63	31.64	31.64	+0.63	2	673
10:14:35	31.63	31.64	31.64	+0.63	1	671
10:14:08	31.63	31.64	31.64	+0.63	2	670
10:14:03	31.63	31.64	31.64	+0.63	1	668
10:13:57	31.63	31.64	31.64	+0.63	1	667
10:13:42	31.63	31.64	31.64	+0.63	1	666
10:13:40	31.63	31.64	31.64	+0.63	1	665
10:13:35	31.63	31.64	31.64	+0.63	1	664
10:12:54	31.63	31.64	31.64	+0.63	1	663
10:12:17	31.63	31.64	31.64	+0.63	3	662
10:11:23	31.63	31.64	31.64	+0.63	1	659
10:10:19	31.63	31.64	31.63	+0.62	1	658
10:08:18	31.63	31.64	31.63	+0.62	2	657
10:07:48	31.63	31.64	31.64	+0.63	1	655
10:07:29	31.63	31.64	31.64	+0.63	1	654
10:07:04	31.63	31.64	31.64	+0.63	4	653
10:06:56	31.63	31.64	31.64	+0.63	1	649
10:06:25	31.63	31.64	31.63	+0.62	1	648
10:05:57	31.62	31.63	31.63	+0.62	1	647
10:05:55	31.62	31.63	31.63	+0.62	4	646
10:05:23	31.62	31.63	31.63	+0.62	4	642
10:03:59	31.62	31.64	31.62	+0.61	2	638
10:02:59	31.62	31.63	31.62	+0.61	1	636
10:02:08	31.62	31.63	31.62	+0.61	2	635
10:01:03	31.61	31.62	31.62	+0.61	1	633
10:00:51	31.61	31.62	31.62	+0.61	1	632
10:00:49	31.61	31.62	31.62	+0.61	1	631
10:00:20	31.61	31.62	31.62	+0.61	2	630
10:00:15	31.61	31.62	31.62	+0.61	1	628
10:00:15	31.61	31.62	31.62	+0.61	3	627
09:59:42	31.61	31.62	31.62	+0.61	1	624
09:59:23	31.61	31.62	31.62	+0.61	1	623
09:58:49	31.61	31.62	31.62	+0.61	1	622
09:58:46	31.62	31.63	31.62	+0.61	1	621
09:58:28	31.61	31.63	31.63	+0.62	2	620
09:57:55	31.61	31.62	31.62	+0.61	1	618
09:57:27	31.62	31.64	31.62	+0.61	3	617
09:55:45	31.62	31.64	31.62	+0.61	1	614
09:55:30	31.62	31.64	31.62	+0.61	6	613
09:54:58	31.62	31.64	31.62	+0.61	1	607
09:54:53	31.62	31.63	31.63	+0.62	1	606
09:53:21	31.61	31.63	31.63	+0.62	1	605
09:53:21	31.61	31.62	31.62	+0.61	7	604
09:53:21	31.61	31.62	31.62	+0.61	1	597
09:52:58	31.61	31.62	31.62	+0.61	2	596
09:51:50	31.61	31.62	31.61	+0.60	1	594
09:51:00	31.60	31.62	31.62	+0.61	1	593
09:50:40	31.60	31.62	31.62	+0.61	2	592
09:50:13	31.60	31.62	31.60	+0.59	2	590
09:49:43	31.60	31.61	31.61	+0.60	1	588
09:49:37	31.61	31.62	31.61	+0.60	1	587
09:49:33	31.61	31.62	31.61	+0.60	2	586
09:49:18	31.61	31.62	31.62	+0.61	1	584
09:48:07	31.61	31.62	31.61	+0.60	2	583
09:47:47	31.61	31.62	31.61	+0.60	15	581
09:47:27	31.61	31.62	31.62	+0.61	1	566
09:46:25	31.61	31.62	31.62	+0.61	1	565
09:46:20	31.61	31.62	31.62	+0.61	1	564
09:45:59	31.61	31.62	31.62	+0.61	1	563
09:45:59	31.61	31.62	31.62	+0.61	1	562
09:45:30	31.61	31.62	31.62	+0.61	1	561
09:45:15	31.61	31.62	31.62	+0.61	1	560
09:45:09	31.61	31.62	31.62	+0.61	1	559
09:45:08	31.61	31.62	31.62	+0.61	1	558
09:45:01	31.61	31.62	31.62	+0.61	10	557
09:44:43	31.61	31.62	31.62	+0.61	1	547
09:44:42	31.61	31.62	31.61	+0.60	3	546
09:44:34	31.61	31.62	31.62	+0.61	3	543
09:44:24	31.61	31.62	31.62	+0.61	1	540
09:44:23	31.61	31.62	31.62	+0.61	3	539
09:43:43	31.61	31.62	31.61	+0.60	2	536
09:42:54	31.60	31.61	31.61	+0.60	1	534
09:42:46	31.60	31.61	31.61	+0.60	1	533
09:40:00	31.59	31.60	31.60	+0.59	13	532
09:39:30	31.59	31.60	31.60	+0.59	16	519
09:38:45	31.58	31.59	31.59	+0.58	6	503
09:38:18	31.58	31.59	31.59	+0.58	1	497
09:38:07	31.58	31.59	31.59	+0.58	1	496
09:38:06	31.58	31.59	31.58	+0.57	1	495
09:37:25	31.58	31.59	31.59	+0.58	1	494
09:36:48	31.59	31.60	31.59	+0.58	2	493
09:36:31	31.59	31.60	31.59	+0.58	1	491
09:36:21	31.59	31.60	31.60	+0.59	1	490
09:36:01	31.58	31.60	31.60	+0.59	1	489
09:35:59	31.59	31.60	31.59	+0.58	1	488
09:35:55	31.58	31.59	31.59	+0.58	2	487
09:35:18	31.59	31.60	31.59	+0.58	3	485
09:35:17	31.59	31.60	31.59	+0.58	1	482
09:34:55	31.59	31.60	31.60	+0.59	1	481
09:34:46	31.59	31.60	31.59	+0.58	2	480
09:34:27	31.59	31.60	31.59	+0.58	2	478
09:34:15	31.59	31.60	31.59	+0.58	2	476
09:34:09	31.59	31.60	31.59	+0.58	1	474
09:33:43	31.58	31.59	31.59	+0.58	2	473
09:33:09	31.59	31.60	31.59	+0.58	1	471
09:32:50	31.59	31.60	31.59	+0.58	1	470
09:32:13	31.58	31.59	31.59	+0.58	1	469
09:32:12	31.58	31.59	31.59	+0.58	1	468
09:31:29	31.58	31.59	31.59	+0.58	1	467
09:31:04	31.58	31.59	31.59	+0.58	1	466
09:31:02	31.58	31.59	31.59	+0.58	1	465
09:30:15	31.59	31.60	31.59	+0.58	4	464
09:28:24	31.58	31.59	31.59	+0.58	10	460
09:27:55	31.58	31.59	31.59	+0.58	1	450
09:27:25	31.58	31.59	31.59	+0.58	1	449
09:27:05	31.58	31.59	31.58	+0.57	2	448
09:26:43	31.58	31.59	31.58	+0.57	5	446
09:26:22	31.58	31.59	31.58	+0.57	1	441
09:26:10	31.58	31.59	31.59	+0.58	1	440
09:25:55	31.58	31.59	31.59	+0.58	1	439
09:25:53	31.58	31.59	31.58	+0.57	1	438
09:25:45	31.59	31.60	31.58	+0.57	4	437
09:25:45	31.59	31.60	31.59	+0.58	1	433
09:25:35	31.59	31.60	31.59	+0.58	18	432
09:25:26	31.59	31.60	31.59	+0.58	2	414
09:25:07	31.59	31.60	31.59	+0.58	1	412
09:24:39	31.59	31.60	31.59	+0.58	2	411
09:24:33	31.59	31.60	31.60	+0.59	1	409
09:24:28	31.59	31.60	31.60	+0.59	1	408
09:24:19	31.59	31.60	31.60	+0.59	1	407
09:24:19	31.59	31.60	31.60	+0.59	1	406
09:24:19	31.59	31.60	31.60	+0.59	5	405
09:23:44	31.59	31.60	31.59	+0.58	3	400
09:23:42	31.59	31.60	31.60	+0.59	1	397
09:23:18	31.59	31.60	31.60	+0.59	3	396
09:23:03	31.59	31.60	31.59	+0.58	5	393
09:23:00	31.59	31.60	31.59	+0.58	1	388
09:22:58	31.59	31.60	31.59	+0.58	1	387
09:22:54	31.59	31.60	31.60	+0.59	1	386
09:22:52	31.59	31.60	31.60	+0.59	1	385
09:22:52	31.59	31.60	31.60	+0.59	1	384
09:22:49	31.59	31.60	31.60	+0.59	1	383
09:22:43	31.59	31.60	31.60	+0.59	1	382
09:22:41	31.59	31.60	31.59	+0.58	2	381
09:22:41	31.59	31.60	31.60	+0.59	1	379
09:22:38	31.59	31.60	31.60	+0.59	2	378
09:22:35	31.59	31.60	31.60	+0.59	3	376
09:22:34	31.59	31.60	31.60	+0.59	1	373
09:22:27	31.59	31.60	31.60	+0.59	2	372
09:22:23	31.59	31.60	31.60	+0.59	1	370
09:22:18	31.59	31.60	31.60	+0.59	1	369
09:22:03	31.59	31.60	31.60	+0.59	2	368
09:21:57	31.59	31.60	31.60	+0.59	5	366
09:21:49	31.59	31.60	31.60	+0.59	1	361
09:21:45	31.59	31.60	31.60	+0.59	1	360
09:21:07	31.58	31.59	31.59	+0.58	5	359
09:21:06	31.58	31.59	31.59	+0.58	2	354
09:21:04	31.58	31.59	31.59	+0.58	15	352
09:21:00	31.58	31.59	31.59	+0.58	6	337
09:20:58	31.58	31.59	31.59	+0.58	1	331
09:20:42	31.58	31.59	31.59	+0.58	1	330
09:20:41	31.58	31.59	31.59	+0.58	15	329
09:20:41	31.58	31.59	31.59	+0.58	1	314
09:20:41	31.58	31.59	31.59	+0.58	30	313
09:20:33	31.58	31.59	31.59	+0.58	3	283
09:20:14	31.58	31.59	31.58	+0.57	1	280
09:20:13	31.58	31.59	31.59	+0.58	1	279
09:20:13	31.58	31.59	31.59	+0.58	1	278
09:20:10	31.58	31.59	31.59	+0.58	1	277
09:20:02	31.58	31.59	31.59	+0.58	1	276
09:20:01	31.58	31.59	31.59	+0.58	1	275
09:19:46	31.58	31.59	31.59	+0.58	1	274
09:19:20	31.57	31.58	31.58	+0.57	5	273
09:19:17	31.57	31.58	31.58	+0.57	1	268
09:19:13	31.57	31.58	31.58	+0.57	1	267
09:19:03	31.57	31.58	31.58	+0.57	1	266
09:18:49	31.57	31.58	31.58	+0.57	2	265
09:18:41	31.57	31.58	31.57	+0.56	1	263
09:18:39	31.57	31.58	31.57	+0.56	1	262
09:18:37	31.57	31.58	31.58	+0.57	6	261
09:18:37	31.57	31.58	31.58	+0.57	1	255
09:18:17	31.56	31.58	31.58	+0.57	1	254
09:18:09	31.56	31.58	31.58	+0.57	1	253
09:17:58	31.56	31.58	31.58	+0.57	1	252
09:17:58	31.56	31.58	31.58	+0.57	1	251
09:17:49	31.55	31.58	31.58	+0.57	1	250
09:17:48	31.55	31.58	31.58	+0.57	3	249
09:17:43	31.55	31.58	31.58	+0.57	1	246
09:17:40	31.56	31.58	31.56	+0.55	3	245
09:17:36	31.56	31.58	31.58	+0.57	1	242
09:17:30	31.56	31.57	31.57	+0.56	1	241
09:17:29	31.55	31.57	31.57	+0.56	1	240
09:17:26	31.55	31.57	31.57	+0.56	1	239
09:17:20	31.55	31.56	31.56	+0.55	2	238
09:17:20	31.55	31.56	31.55	+0.54	1	236
09:16:57	31.55	31.57	31.55	+0.54	1	235
09:16:47	31.55	31.58	31.55	+0.54	1	234
09:16:46	31.52	31.55	31.55	+0.54	1	233
09:15:51	31.51	31.52	31.52	+0.51	1	232
09:15:49	31.51	31.52	31.51	+0.50	1	231
09:15:38	31.51	31.52	31.52	+0.51	2	230
09:15:32	31.51	31.52	31.51	+0.50	1	228
09:15:31	31.51	31.52	31.51	+0.50	1	227
09:14:06	31.50	31.52	31.50	+0.49	1	226
09:13:29	31.50	31.52	31.50	+0.49	1	225
09:13:25	31.50	31.51	31.51	+0.50	4	224
09:12:55	31.50	31.51	31.50	+0.49	7	220
09:12:51	31.50	31.51	31.51	+0.50	1	213
09:12:48	31.50	31.51	31.51	+0.50	1	212
09:12:39	31.50	31.51	31.51	+0.50	1	211
09:12:28	31.47	31.50	31.50	+0.49	1	210
09:12:16	31.47	31.50	31.50	+0.49	1	209
09:12:13	31.47	31.50	31.50	+0.49	1	208
09:12:11	31.47	31.50	31.50	+0.49	1	207
09:12:04	31.46	31.50	31.50	+0.49	1	206
09:12:00	31.50	31.51	31.50	+0.49	5	205
09:11:46	31.46	31.50	31.50	+0.49	3	200
09:11:44	31.46	31.50	31.50	+0.49	1	197
09:11:39	31.46	31.50	31.50	+0.49	1	196
09:11:37	31.46	31.48	31.48	+0.47	1	195
09:11:06	31.47	31.48	31.47	+0.46	1	194
09:11:00	31.47	31.48	31.46	+0.45	1	193
09:11:00	31.47	31.48	31.47	+0.46	7	192
09:10:59	31.47	31.48	31.48	+0.47	2	185
09:10:51	31.47	31.48	31.48	+0.47	1	183
09:10:39	31.49	31.50	31.48	+0.47	2	182
09:10:39	31.49	31.50	31.49	+0.48	2	180
09:10:32	31.48	31.49	31.49	+0.48	1	178
09:09:27	31.46	31.47	31.47	+0.46	2	177
09:09:16	31.46	31.47	31.46	+0.45	1	175
09:09:02	31.46	31.47	31.47	+0.46	1	174
09:08:56	31.46	31.47	31.47	+0.46	2	173
09:08:39	31.46	31.47	31.46	+0.45	1	171
09:08:28	31.46	31.47	31.46	+0.45	1	170
09:08:11	31.46	31.47	31.46	+0.45	1	169
09:08:01	31.46	31.47	31.46	+0.45	1	168
09:07:40	31.46	31.47	31.46	+0.45	9	167
09:07:31	31.46	31.47	31.46	+0.45	15	158
09:07:17	31.46	31.47	31.46	+0.45	1	143
09:07:04	31.46	31.47	31.47	+0.46	1	142
09:06:55	31.46	31.47	31.47	+0.46	3	141
09:06:52	31.46	31.47	31.46	+0.45	10	138
09:06:13	31.47	31.49	31.47	+0.46	1	128
09:06:09	31.46	31.47	31.49	+0.48	1	127
09:06:09	31.46	31.47	31.47	+0.46	2	126
09:06:02	31.47	31.48	31.47	+0.46	3	124
09:05:52	31.47	31.49	31.49	+0.48	1	121
09:05:38	31.49	31.50	31.49	+0.48	3	120
09:05:37	31.49	31.50	31.49	+0.48	1	117
09:05:36	31.49	31.50	31.50	+0.49	1	116
09:05:33	31.49	31.50	31.50	+0.49	2	115
09:05:00	31.50	31.51	31.50	+0.49	1	113
09:04:54	31.50	31.51	31.50	+0.49	1	112
09:04:47	31.48	31.50	31.50	+0.49	1	111
09:04:46	31.48	31.50	31.50	+0.49	1	110
09:04:31	31.50	31.51	31.50	+0.49	2	109
09:04:27	31.50	31.51	31.50	+0.49	1	107
09:04:26	31.50	31.51	31.50	+0.49	1	106
09:03:57	31.48	31.50	31.50	+0.49	1	105
09:03:44	31.48	31.50	31.50	+0.49	1	104
09:03:42	31.49	31.50	31.49	+0.48	1	103
09:03:40	31.49	31.50	31.49	+0.48	1	102
09:03:34	31.49	31.50	31.49	+0.48	1	101
09:03:30	31.49	31.50	31.49	+0.48	1	100
09:03:24	31.49	31.50	31.49	+0.48	7	99
09:03:24	31.49	31.50	31.49	+0.48	2	92
09:03:23	31.49	31.50	31.49	+0.48	1	90
09:03:22	31.49	31.50	31.49	+0.48	3	89
09:03:22	31.49	31.50	31.49	+0.48	1	86
09:03:13	31.49	31.50	31.49	+0.48	1	85
09:03:10	31.49	31.50	31.49	+0.48	1	84
09:03:05	31.49	31.50	31.49	+0.48	1	83
09:02:33	31.51	31.53	31.51	+0.50	56	82
09:02:33	31.51	31.53	31.51	+0.50	1	26
09:02:29	31.51	31.53	31.51	+0.50	10	25
09:02:22	31.51	31.53	31.51	+0.50	1	15
09:02:16	--	--	31.51	+0.50	14	14

　

其他人也逛...

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

揪愛儲值-儲值3,500元送35加碼金

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

TP-Link Tapo C220 AI智慧偵測 2.5K QHD旋轉式無線網路攝影機監視器 IP CAM

MyCard 1000點虛擬點數卡

AIRMATE艾美特手提式陶瓷PTC直立電暖器HP13108R

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

MyCard 2500點虛擬點數卡

我的自選股

即時重大訊息

‧川普政策反覆法人：台股盤整須...
‧日本今年將緩步升息專家建議趁...

加密貨幣

比特幣BTC	97205.01	-303.37	-0.31%
以太幣ETH	2708.88	-17.19	-0.63%
瑞波幣XRP	2.76	0.02	0.73%
比特幣現金BCH	332.82	-8.81	-2.58%
萊特幣LTC	131.49	6.37	5.09%
卡達幣ADA	0.779552	-0.02	-2.62%
波場幣TRX	0.239950	0.01	3.66%
恆星幣XLM	0.346150	0.00	-1.36%

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。