最新台積電亞利桑那廠提前量產3奈米美國市場競爭加劇熱門大同集團(00544.HK)擬夥第三方收購比特幣挖礦資產

更新報價

啟　碁 (6285) 通信網路業上市緯創資通集團

99.40 ▼-0.60 -0.60% 3.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	3,190	99.40	40	99.50	9	101.50	101.50	99.40	100.00

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	99.40	99.50	99.40	-0.60	1	3190
13:30:00	99.40	99.50	99.40	-0.60	336	3189
13:24:57	99.50	99.70	99.50	-0.50	1	2853
13:24:56	99.50	99.70	99.50	-0.50	1	2852
13:24:56	99.50	99.70	99.50	-0.50	1	2851
13:24:56	99.50	99.70	99.50	-0.50	1	2850
13:24:56	99.50	99.70	99.50	-0.50	1	2849
13:24:56	99.50	99.70	99.50	-0.50	1	2848
13:24:56	99.50	99.70	99.70	-0.30	1	2847
13:24:53	99.50	99.70	99.50	-0.50	1	2846
13:24:53	99.50	99.70	99.50	-0.50	1	2845
13:24:52	99.60	99.70	99.60	-0.40	1	2844
13:24:52	99.60	99.70	99.60	-0.40	1	2843
13:24:40	99.50	99.70	99.70	-0.30	2	2842
13:24:37	99.60	99.70	99.60	-0.40	1	2840
13:24:32	99.60	99.70	99.60	-0.40	1	2839
13:24:32	99.60	99.70	99.50	-0.50	1	2838
13:24:32	99.60	99.70	99.60	-0.40	1	2837
13:24:30	99.50	99.70	99.50	-0.50	1	2836
13:24:28	99.50	99.70	99.50	-0.50	1	2835
13:24:25	99.60	99.80	99.60	-0.40	2	2834
13:24:25	99.60	99.80	99.60	-0.40	1	2832
13:24:25	99.60	99.80	99.60	-0.40	1	2831
13:24:23	99.70	99.80	99.70	-0.30	1	2830
13:24:22	99.60	99.70	99.60	-0.40	4	2829
13:24:18	99.60	99.70	99.60	-0.40	1	2825
13:24:18	99.60	99.70	99.70	-0.30	1	2824
13:24:10	99.70	99.80	99.70	-0.30	1	2823
13:24:05	99.60	99.80	99.60	-0.40	1	2822
13:23:59	99.60	99.80	99.60	-0.40	1	2821
13:23:58	99.60	99.80	99.60	-0.40	1	2820
13:23:58	99.60	99.80	99.60	-0.40	1	2819
13:23:50	99.60	99.80	99.60	-0.40	13	2818
13:23:50	99.60	99.80	99.60	-0.40	1	2805
13:23:40	99.60	99.80	99.60	-0.40	1	2804
13:23:39	99.60	99.70	99.70	-0.30	1	2803
13:23:37	99.60	99.70	99.70	-0.30	1	2802
13:23:31	99.60	99.70	99.70	-0.30	1	2801
13:23:21	99.60	99.80	99.60	-0.40	1	2800
13:23:21	99.60	99.70	99.70	-0.30	1	2799
13:23:21	99.60	99.70	99.60	-0.40	1	2798
13:23:21	99.60	99.70	99.70	-0.30	2	2797
13:23:07	99.60	99.70	99.60	-0.40	1	2795
13:23:07	99.60	99.70	99.70	-0.30	1	2794
13:22:59	99.60	99.70	99.60	-0.40	1	2793
13:22:59	99.60	99.70	99.60	-0.40	1	2792
13:22:59	99.60	99.70	99.60	-0.40	4	2791
13:22:58	99.60	99.70	99.70	-0.30	1	2787
13:22:58	99.60	99.70	99.60	-0.40	1	2786
13:22:58	99.60	99.70	99.70	-0.30	1	2785
13:22:43	99.60	99.70	99.70	-0.30	1	2784
13:22:43	99.60	99.70	99.60	-0.40	1	2783
13:22:30	99.60	99.70	99.70	-0.30	1	2782
13:22:24	99.60	99.70	99.60	-0.40	1	2781
13:22:15	99.60	99.70	99.60	-0.40	1	2780
13:22:15	99.60	99.70	99.60	-0.40	1	2779
13:22:08	99.60	99.70	99.70	-0.30	1	2778
13:21:56	99.60	99.70	99.60	-0.40	1	2777
13:21:42	99.60	99.70	99.60	-0.40	1	2776
13:21:26	99.60	99.70	99.60	-0.40	1	2775
13:21:26	99.60	99.70	99.60	-0.40	1	2774
13:21:08	99.60	99.70	99.60	-0.40	4	2773
13:21:05	99.60	99.70	99.70	-0.30	5	2769
13:20:41	99.60	99.70	99.60	-0.40	1	2764
13:20:41	99.60	99.70	99.60	-0.40	1	2763
13:20:38	99.60	99.70	99.70	-0.30	1	2762
13:20:37	99.50	99.60	99.60	-0.40	1	2761
13:20:36	99.50	99.60	99.60	-0.40	1	2760
13:20:33	99.50	99.60	99.50	-0.50	1	2759
13:20:33	99.50	99.60	99.50	-0.50	1	2758
13:20:10	99.50	99.60	99.50	-0.50	1	2757
13:20:10	99.50	99.60	99.60	-0.40	1	2756
13:20:00	99.50	99.60	99.50	-0.50	1	2755
13:19:50	99.50	99.60	99.60	-0.40	1	2754
13:19:34	99.50	99.60	99.60	-0.40	1	2753
13:19:32	99.50	99.60	99.50	-0.50	1	2752
13:19:17	99.50	99.60	99.50	-0.50	4	2751
13:19:12	99.50	99.60	99.60	-0.40	1	2747
13:19:06	99.50	99.60	99.60	-0.40	1	2746
13:19:02	99.50	99.60	99.60	-0.40	2	2745
13:19:02	99.50	99.60	99.60	-0.40	6	2743
13:19:01	99.50	99.60	99.60	-0.40	1	2737
13:19:01	99.50	99.60	99.60	-0.40	1	2736
13:19:00	99.50	99.60	99.60	-0.40	1	2735
13:18:57	99.50	99.60	99.60	-0.40	1	2734
13:18:53	99.50	99.60	99.50	-0.50	1	2733
13:18:48	99.50	99.60	99.50	-0.50	1	2732
13:18:48	99.50	99.60	99.50	-0.50	1	2731
13:18:39	99.50	99.60	99.60	-0.40	2	2730
13:18:38	99.50	99.60	99.60	-0.40	1	2728
13:18:35	99.50	99.60	99.50	-0.50	1	2727
13:18:29	99.50	99.60	99.60	-0.40	1	2726
13:18:28	99.50	99.60	99.60	-0.40	3	2725
13:18:25	99.50	99.60	99.50	-0.50	1	2722
13:18:25	99.50	99.60	99.60	-0.40	1	2721
13:18:14	99.50	99.60	99.60	-0.40	1	2720
13:18:12	99.50	99.60	99.50	-0.50	2	2719
13:18:10	99.50	99.60	99.50	-0.50	8	2717
13:18:10	99.50	99.60	99.60	-0.40	1	2709
13:17:53	99.50	99.60	99.60	-0.40	1	2708
13:17:53	99.50	99.60	99.60	-0.40	1	2707
13:17:49	99.50	99.60	99.50	-0.50	3	2706
13:17:46	99.50	99.60	99.50	-0.50	1	2703
13:17:43	99.50	99.60	99.60	-0.40	1	2702
13:17:42	99.50	99.60	99.50	-0.50	1	2701
13:17:42	99.50	99.60	99.60	-0.40	1	2700
13:17:35	99.50	99.60	99.60	-0.40	1	2699
13:17:26	99.50	99.60	99.50	-0.50	4	2698
13:17:22	99.50	99.60	99.60	-0.40	1	2694
13:17:11	99.50	99.60	99.60	-0.40	2	2693
13:16:48	99.50	99.60	99.50	-0.50	1	2691
13:16:42	99.50	99.60	99.50	-0.50	1	2690
13:16:41	99.50	99.60	99.50	-0.50	1	2689
13:16:19	99.50	99.60	99.50	-0.50	1	2688
13:16:14	99.50	99.60	99.50	-0.50	1	2687
13:16:13	99.50	99.60	99.60	-0.40	1	2686
13:16:13	99.50	99.60	99.60	-0.40	1	2685
13:16:08	99.50	99.60	99.50	-0.50	1	2684
13:16:04	99.50	99.60	99.60	-0.40	1	2683
13:15:59	99.50	99.60	99.60	-0.40	1	2682
13:15:56	99.50	99.60	99.60	-0.40	1	2681
13:15:55	99.50	99.60	99.60	-0.40	1	2680
13:15:48	99.50	99.60	99.60	-0.40	1	2679
13:15:45	99.50	99.60	99.50	-0.50	2	2678
13:15:44	99.50	99.60	99.60	-0.40	1	2676
13:15:38	99.50	99.60	99.50	-0.50	1	2675
13:15:35	99.50	99.60	99.50	-0.50	1	2674
13:15:35	99.50	99.60	99.50	-0.50	1	2673
13:15:35	99.50	99.60	99.50	-0.50	4	2672
13:15:28	99.50	99.60	99.60	-0.40	1	2668
13:15:22	99.50	99.60	99.60	-0.40	1	2667
13:15:22	99.50	99.60	99.60	-0.40	1	2666
13:15:22	99.50	99.60	99.60	-0.40	1	2665
13:15:22	99.50	99.60	99.60	-0.40	1	2664
13:15:13	99.60	99.70	99.60	-0.40	1	2663
13:15:09	99.50	99.70	99.50	-0.50	5	2662
13:15:09	99.50	99.70	99.50	-0.50	3	2657
13:15:09	99.60	99.70	99.60	-0.40	61	2654
13:15:09	99.60	99.70	99.60	-0.40	28	2593
13:14:58	99.60	99.70	99.60	-0.40	1	2565
13:14:39	99.60	99.70	99.60	-0.40	1	2564
13:14:33	99.60	99.70	99.70	-0.30	1	2563
13:14:29	99.60	99.70	99.60	-0.40	1	2562
13:14:15	99.60	99.70	99.60	-0.40	2	2561
13:14:09	99.60	99.70	99.60	-0.40	2	2559
13:14:05	99.60	99.70	99.60	-0.40	2	2557
13:13:52	99.60	99.70	99.60	-0.40	1	2555
13:13:45	99.60	99.70	99.60	-0.40	4	2554
13:13:29	99.60	99.70	99.70	-0.30	1	2550
13:13:28	99.60	99.70	99.70	-0.30	1	2549
13:13:10	99.60	99.70	99.70	-0.30	1	2548
13:13:02	99.60	99.70	99.70	-0.30	1	2547
13:12:59	99.60	99.70	99.60	-0.40	1	2546
13:12:59	99.60	99.70	99.60	-0.40	1	2545
13:12:59	99.60	99.70	99.60	-0.40	1	2544
13:12:53	99.60	99.70	99.70	-0.30	1	2543
13:12:52	99.60	99.70	99.70	-0.30	1	2542
13:12:35	99.60	99.70	99.70	-0.30	1	2541
13:12:29	99.60	99.70	99.70	-0.30	10	2540
13:12:28	99.60	99.70	99.70	-0.30	1	2530
13:12:16	99.60	99.70	99.60	-0.40	1	2529
13:12:07	99.60	99.70	99.60	-0.40	1	2528
13:12:07	99.60	99.70	99.60	-0.40	1	2527
13:11:56	99.60	99.70	99.60	-0.40	2	2526
13:11:55	99.60	99.70	99.60	-0.40	1	2524
13:11:54	99.60	99.70	99.60	-0.40	4	2523
13:11:49	99.60	99.70	99.70	-0.30	1	2519
13:11:31	99.60	99.70	99.70	-0.30	1	2518
13:11:23	99.60	99.70	99.60	-0.40	2	2517
13:11:09	99.60	99.70	99.70	-0.30	2	2515
13:11:02	99.60	99.70	99.60	-0.40	1	2513
13:10:54	99.60	99.70	99.60	-0.40	3	2512
13:10:50	99.60	99.70	99.70	-0.30	1	2509
13:10:41	99.60	99.70	99.60	-0.40	2	2508
13:10:39	99.60	99.70	99.60	-0.40	3	2506
13:10:38	99.60	99.70	99.70	-0.30	1	2503
13:10:34	99.60	99.70	99.60	-0.40	1	2502
13:10:32	99.60	99.70	99.60	-0.40	1	2501
13:10:20	99.60	99.70	99.60	-0.40	4	2500
13:10:11	99.60	99.70	99.60	-0.40	1	2496
13:10:06	99.60	99.70	99.60	-0.40	1	2495
13:10:03	99.60	99.70	99.60	-0.40	4	2494
13:10:00	99.60	99.70	99.70	-0.30	1	2490
13:09:40	99.60	99.70	99.60	-0.40	1	2489
13:09:28	99.60	99.70	99.60	-0.40	1	2488
13:09:24	99.60	99.70	99.60	-0.40	1	2487
13:09:12	99.60	99.70	99.60	-0.40	1	2486
13:09:12	99.60	99.70	99.70	-0.30	1	2485
13:09:09	99.60	99.70	99.70	-0.30	1	2484
13:08:57	99.60	99.70	99.60	-0.40	1	2483
13:08:37	99.60	99.70	99.60	-0.40	1	2482
13:08:29	99.60	99.70	99.70	-0.30	1	2481
13:08:25	99.60	99.70	99.60	-0.40	2	2480
13:08:12	99.60	99.70	99.60	-0.40	4	2478
13:08:10	99.60	99.70	99.70	-0.30	1	2474
13:07:34	99.60	99.70	99.70	-0.30	1	2473
13:07:11	99.60	99.70	99.60	-0.40	1	2472
13:07:05	99.60	99.70	99.70	-0.30	1	2471
13:07:05	99.60	99.70	99.70	-0.30	2	2470
13:06:58	99.60	99.70	99.70	-0.30	1	2468
13:06:44	99.60	99.70	99.70	-0.30	1	2467
13:06:36	99.60	99.70	99.60	-0.40	1	2466
13:06:26	99.60	99.70	99.70	-0.30	2	2465
13:06:24	99.60	99.70	99.70	-0.30	2	2463
13:06:22	99.60	99.70	99.60	-0.40	4	2461
13:06:09	99.60	99.70	99.60	-0.40	1	2457
13:05:56	99.60	99.70	99.70	-0.30	1	2456
13:05:27	99.60	99.70	99.70	-0.30	1	2455
13:05:05	99.60	99.70	99.70	-0.30	1	2454
13:04:44	99.60	99.70	99.70	-0.30	2	2453
13:04:31	99.60	99.70	99.60	-0.40	3	2451
13:04:31	99.60	99.70	99.60	-0.40	4	2448
13:04:18	99.60	99.70	99.70	-0.30	1	2444
13:04:12	99.60	99.70	99.60	-0.40	6	2443
13:03:56	99.60	99.70	99.70	-0.30	1	2437
13:03:16	99.60	99.70	99.60	-0.40	1	2436
13:02:58	99.60	99.70	99.60	-0.40	1	2435
13:02:37	99.60	99.70	99.60	-0.40	1	2434
13:02:30	99.60	99.70	99.70	-0.30	4	2433
13:02:25	99.60	99.70	99.70	-0.30	1	2429
13:02:16	99.60	99.70	99.70	-0.30	1	2428
13:02:08	99.60	99.70	99.70	-0.30	1	2427
13:01:38	99.60	99.70	99.70	-0.30	1	2426
13:01:04	99.60	99.70	99.60	-0.40	1	2425
13:00:54	99.60	99.70	99.70	-0.30	1	2424
13:00:18	99.60	99.70	99.70	-0.30	1	2423
13:00:17	99.60	99.70	99.70	-0.30	1	2422
13:00:03	99.60	99.70	99.60	-0.40	1	2421
13:00:03	99.60	99.70	99.70	-0.30	1	2420
12:59:57	99.60	99.70	99.70	-0.30	2	2419
12:59:38	99.60	99.70	99.70	-0.30	1	2417
12:59:38	99.60	99.70	99.70	-0.30	1	2416
12:59:38	99.60	99.70	99.70	-0.30	1	2415
12:59:38	99.60	99.70	99.70	-0.30	1	2414
12:59:38	99.60	99.70	99.70	-0.30	1	2413
12:59:35	99.60	99.70	99.60	-0.40	1	2412
12:59:35	99.60	99.70	99.70	-0.30	2	2411
12:59:29	99.60	99.80	99.60	-0.40	2	2409
12:59:23	99.60	99.80	99.80	-0.20	1	2407
12:59:19	99.70	99.80	99.70	-0.30	3	2406
12:59:08	99.70	99.80	99.70	-0.30	1	2403
12:59:08	99.70	99.80	99.70	-0.30	8	2402
12:58:59	99.70	99.80	99.70	-0.30	4	2394
12:58:47	99.70	99.80	99.70	-0.30	1	2390
12:58:33	99.70	99.80	99.70	-0.30	1	2389
12:58:21	99.70	99.80	99.70	-0.30	1	2388
12:57:52	99.70	99.80	99.80	-0.20	1	2387
12:57:46	99.70	99.80	99.70	-0.30	1	2386
12:57:46	99.70	99.80	99.80	-0.20	5	2385
12:57:10	99.70	99.80	99.70	-0.30	1	2380
12:57:08	99.70	99.80	99.70	-0.30	1	2379
12:57:08	99.70	99.80	99.70	-0.30	4	2378
12:57:02	99.70	99.80	99.70	-0.30	1	2374
12:56:21	99.70	99.80	99.70	-0.30	1	2373
12:56:21	99.70	99.80	99.80	-0.20	1	2372
12:56:20	99.70	99.80	99.70	-0.30	1	2371
12:55:50	99.70	99.80	99.70	-0.30	1	2370
12:55:17	99.70	99.80	99.70	-0.30	4	2369
12:55:04	99.70	99.80	99.80	-0.20	1	2365
12:54:50	99.70	99.80	99.80	-0.20	1	2364
12:54:22	99.70	99.80	99.70	-0.30	1	2363
12:54:22	99.70	99.80	99.70	-0.30	3	2362
12:53:57	99.70	99.80	99.70	-0.30	1	2359
12:53:19	99.70	99.80	99.80	-0.20	1	2358
12:53:04	99.70	99.80	99.70	-0.30	1	2357
12:52:47	99.70	99.80	99.80	-0.20	1	2356
12:52:28	99.80	99.90	99.80	-0.20	1	2355
12:52:27	99.80	99.90	99.80	-0.20	1	2354
12:52:20	99.80	99.90	99.80	-0.20	1	2353
12:51:48	99.80	99.90	99.90	-0.10	1	2352
12:51:38	99.80	99.90	99.80	-0.20	2	2351
12:51:35	99.80	99.90	99.80	-0.20	1	2349
12:51:35	99.80	99.90	99.80	-0.20	4	2348
12:51:34	99.80	99.90	99.80	-0.20	1	2344
12:51:32	99.80	99.90	99.80	-0.20	1	2343
12:51:16	99.80	99.90	99.90	-0.10	1	2342
12:50:33	99.80	99.90	99.80	-0.20	1	2341
12:50:23	99.80	99.90	99.90	-0.10	1	2340
12:50:17	99.80	99.90	99.90	-0.10	1	2339
12:49:53	99.80	99.90	99.80	-0.20	1	2338
12:49:45	99.80	99.90	99.80	-0.20	3	2337
12:49:28	99.80	99.90	99.80	-0.20	1	2334
12:49:21	99.80	99.90	99.80	-0.20	1	2333
12:48:46	99.80	99.90	99.90	-0.10	1	2332
12:48:23	99.80	99.90	99.80	-0.20	1	2331
12:47:45	99.80	99.90	99.80	-0.20	1	2330
12:47:15	99.80	99.90	99.90	-0.10	1	2329
12:46:17	99.80	99.90	99.80	-0.20	3	2328
12:46:03	99.80	100.00	99.80	-0.20	4	2325
12:45:50	99.80	100.00	99.80	-0.20	1	2321
12:45:44	99.80	99.90	99.90	-0.10	1	2320
12:45:27	99.80	99.90	99.90	-0.10	1	2319
12:45:26	99.80	99.90	99.90	-0.10	6	2318
12:44:58	99.80	99.90	99.90	-0.10	1	2312
12:44:13	99.80	99.90	99.90	-0.10	1	2311
12:44:12	99.80	99.90	99.80	-0.20	4	2310
12:43:55	99.80	99.90	99.90	-0.10	1	2306
12:43:42	99.80	99.90	99.90	-0.10	1	2305
12:42:42	99.80	99.90	99.90	-0.10	1	2304
12:42:22	99.80	99.90	99.80	-0.20	4	2303
12:42:20	99.80	99.90	99.90	-0.10	1	2299
12:42:19	99.80	99.90	99.90	-0.10	1	2298
12:42:08	99.80	99.90	99.90	-0.10	1	2297
12:42:06	99.80	99.90	99.90	-0.10	1	2296
12:41:53	99.80	99.90	99.90	-0.10	1	2295
12:41:23	99.80	99.90	99.90	-0.10	3	2294
12:41:17	99.80	99.90	99.90	-0.10	2	2291
12:41:11	99.80	99.90	99.90	-0.10	1	2289
12:40:31	99.80	99.90	99.80	-0.20	4	2288
12:39:53	99.80	99.90	99.90	-0.10	1	2284
12:39:42	99.80	99.90	99.90	-0.10	1	2283
12:39:40	99.80	99.90	99.90	-0.10	1	2282
12:39:28	99.80	99.90	99.90	-0.10	1	2281
12:39:10	99.80	99.90	99.80	-0.20	3	2280
12:38:48	99.80	99.90	99.90	-0.10	1	2277
12:38:29	99.80	99.90	99.90	-0.10	2	2276
12:38:09	99.80	100.00	100.00	0	1	2274
12:38:06	99.80	100.00	99.80	-0.20	1	2273
12:38:02	99.90	100.00	99.90	-0.10	1	2272
12:37:55	99.90	100.00	99.90	-0.10	1	2271
12:37:06	99.90	100.00	99.90	-0.10	1	2270
12:36:59	99.90	100.00	100.00	0	1	2269
12:36:49	99.90	100.00	99.90	-0.10	4	2268
12:36:38	99.90	100.00	100.00	0	1	2264
12:35:40	99.90	100.00	99.90	-0.10	1	2263
12:35:39	99.90	100.00	99.90	-0.10	1	2262
12:35:35	99.90	100.00	99.90	-0.10	1	2261
12:35:24	99.90	100.00	100.00	0	1	2260
12:35:23	99.90	100.00	99.90	-0.10	1	2259
12:35:15	99.90	100.00	99.90	-0.10	1	2258
12:35:07	99.80	100.00	100.00	0	1	2257
12:34:59	99.80	100.00	99.80	-0.20	4	2256
12:34:53	99.80	99.90	99.90	-0.10	2	2252
12:34:13	99.80	99.90	99.90	-0.10	1	2250
12:34:07	99.80	99.90	99.90	-0.10	1	2249
12:33:36	99.80	99.90	99.90	-0.10	1	2248
12:33:12	99.80	99.90	99.90	-0.10	3	2247
12:33:08	99.80	99.90	99.80	-0.20	4	2244
12:32:29	99.80	99.90	99.90	-0.10	1	2240
12:32:05	99.80	99.90	99.90	-0.10	1	2239
12:31:55	99.80	99.90	99.90	-0.10	1	2238
12:31:40	99.80	99.90	99.80	-0.20	1	2237
12:31:28	99.80	99.90	99.90	-0.10	2	2236
12:31:17	99.80	99.90	99.80	-0.20	4	2234
12:30:51	99.80	99.90	99.90	-0.10	1	2230
12:30:48	99.80	99.90	99.90	-0.10	2	2229
12:30:42	99.80	99.90	99.90	-0.10	1	2227
12:30:34	99.80	99.90	99.90	-0.10	1	2226
12:29:47	99.80	99.90	99.90	-0.10	1	2225
12:29:03	99.80	99.90	99.90	-0.10	1	2224
12:28:49	99.80	99.90	99.80	-0.20	1	2223
12:27:35	99.90	100.00	99.80	-0.20	1	2222
12:27:35	99.90	100.00	99.90	-0.10	3	2221
12:27:32	99.90	100.00	100.00	0	1	2218
12:26:57	99.90	100.00	100.00	0	1	2217
12:26:01	99.90	100.00	100.00	0	1	2216
12:25:52	99.90	100.00	99.90	-0.10	1	2215
12:25:45	99.90	100.00	99.80	-0.20	1	2214
12:25:45	99.90	100.00	99.90	-0.10	3	2213
12:24:59	99.90	100.00	99.90	-0.10	1	2210
12:24:46	99.80	99.90	99.90	-0.10	1	2209
12:24:44	99.80	99.90	99.90	-0.10	1	2208
12:24:30	99.80	99.90	99.90	-0.10	1	2207
12:24:17	99.80	99.90	99.90	-0.10	3	2206
12:23:54	99.70	99.90	99.70	-0.30	4	2203
12:23:45	99.70	99.80	99.80	-0.20	11	2199
12:23:34	99.70	99.80	99.80	-0.20	1	2188
12:22:59	99.70	99.80	99.80	-0.20	1	2187
12:22:42	99.70	99.80	99.70	-0.30	1	2186
12:22:33	99.70	99.80	99.70	-0.30	5	2185
12:22:20	99.70	99.80	99.70	-0.30	1	2180
12:22:08	99.70	99.80	99.80	-0.20	1	2179
12:22:03	99.70	99.80	99.70	-0.30	4	2178
12:21:28	99.70	99.80	99.80	-0.20	1	2174
12:21:10	99.80	99.90	99.80	-0.20	11	2173
12:21:10	99.80	99.90	99.80	-0.20	2	2162
12:20:46	99.80	99.90	99.80	-0.20	3	2160
12:20:15	99.80	99.90	99.80	-0.20	1	2157
12:20:12	99.80	99.90	99.80	-0.20	4	2156
12:19:58	99.80	99.90	99.90	-0.10	1	2152
12:19:33	99.80	99.90	99.90	-0.10	1	2151
12:18:53	99.80	99.90	99.80	-0.20	1	2150
12:18:45	99.80	99.90	99.80	-0.20	1	2149
12:18:28	99.90	100.00	99.90	-0.10	1	2148
12:18:28	99.90	100.00	100.00	0	1	2147
12:18:22	99.90	100.00	99.90	-0.10	1	2146
12:18:22	99.90	100.00	99.90	-0.10	11	2145
12:18:22	99.90	100.00	99.90	-0.10	4	2134
12:17:46	99.90	100.00	99.90	-0.10	1	2130
12:17:27	99.90	100.00	100.00	0	1	2129
12:16:58	99.90	100.00	100.00	0	1	2128
12:16:35	99.90	100.00	100.00	0	1	2127
12:16:31	99.90	100.00	99.90	-0.10	4	2126
12:15:28	99.90	100.00	100.00	0	1	2122
12:14:40	99.90	100.00	99.90	-0.10	1	2121
12:14:40	99.90	100.00	99.90	-0.10	4	2120
12:13:58	99.90	100.00	100.00	0	1	2116
12:12:49	99.90	100.00	99.90	-0.10	4	2115
12:12:28	99.90	100.00	100.00	0	1	2111
12:11:52	99.90	100.00	100.00	0	1	2110
12:11:46	99.90	100.00	100.00	0	1	2109
12:11:34	99.90	100.00	100.00	0	1	2108
12:11:19	99.90	100.00	100.00	0	1	2107
12:10:59	99.90	100.00	99.90	-0.10	3	2106
12:10:30	99.90	100.00	100.00	0	1	2103
12:10:29	99.90	100.00	99.90	-0.10	2	2102
12:10:14	99.90	100.00	100.00	0	1	2100
12:10:03	99.90	100.00	100.00	0	1	2099
12:09:41	100.00	100.50	100.00	0	34	2098
12:09:33	100.00	100.50	100.50	+0.50	4	2064
12:09:18	100.00	100.50	100.50	+0.50	4	2060
12:08:31	100.00	100.50	100.00	0	2	2056
12:08:30	100.00	100.50	100.50	+0.50	8	2054
12:08:30	99.90	100.00	100.00	0	8	2046
12:08:30	99.90	100.00	100.00	0	6	2038
12:08:30	99.90	100.00	100.00	0	11	2032
12:08:30	99.90	100.00	100.00	0	108	2021
12:08:08	99.90	100.00	100.00	0	2	1913
12:06:13	99.90	100.00	99.90	-0.10	1	1911
12:06:07	99.90	100.00	99.90	-0.10	2	1910
12:06:06	99.90	100.00	99.90	-0.10	1	1908
12:05:24	99.90	100.00	100.00	0	1	1907
12:05:23	99.90	100.00	100.00	0	1	1906
12:02:32	99.90	100.00	100.00	0	1	1905
12:01:32	99.90	100.00	100.00	0	2	1904
12:01:31	99.90	100.00	100.00	0	10	1902
12:01:28	99.90	100.00	100.00	0	1	1892
12:00:43	99.90	100.00	100.00	0	1	1891
11:56:07	99.90	100.00	100.00	0	2	1890
11:55:47	99.90	100.00	100.00	0	1	1888
11:55:32	99.90	100.00	100.00	0	1	1887
11:55:31	99.90	100.00	100.00	0	1	1886
11:55:20	99.90	100.00	100.00	0	1	1885
11:54:56	99.90	100.00	100.00	0	1	1884
11:54:56	99.90	100.00	100.00	0	1	1883
11:52:36	99.90	100.00	100.00	0	3	1882
11:52:36	99.90	100.00	100.00	0	18	1879
11:52:35	99.90	100.00	100.00	0	1	1861
11:52:20	99.90	100.00	100.00	0	1	1860
11:52:20	99.90	100.00	99.90	-0.10	1	1859
11:51:33	99.90	100.00	99.90	-0.10	3	1858
11:50:33	99.90	100.00	99.90	-0.10	1	1855
11:50:29	99.90	100.00	99.90	-0.10	1	1854
11:49:03	99.90	100.00	99.90	-0.10	1	1853
11:48:19	99.90	100.00	99.90	-0.10	1	1852
11:48:12	99.90	100.00	99.90	-0.10	1	1851
11:47:41	99.90	100.00	99.90	-0.10	1	1850
11:47:36	99.90	100.00	99.90	-0.10	7	1849
11:47:36	99.90	100.00	99.90	-0.10	5	1842
11:46:24	99.90	100.00	99.90	-0.10	2	1837
11:46:03	99.90	100.00	100.00	0	1	1835
11:45:50	99.90	100.00	100.00	0	1	1834
11:45:45	99.90	100.00	99.90	-0.10	1	1833
11:43:57	99.90	100.00	99.90	-0.10	1	1832
11:43:26	99.90	100.00	99.90	-0.10	1	1831
11:42:03	99.90	100.00	100.00	0	1	1830
11:42:00	99.90	100.00	100.00	0	2	1829
11:40:04	99.90	100.00	99.90	-0.10	2	1827
11:39:37	99.90	100.00	100.00	0	1	1825
11:38:50	99.90	100.00	100.00	0	1	1824
11:38:01	99.90	100.00	100.00	0	1	1823
11:37:53	99.90	100.00	100.00	0	1	1822
11:36:13	99.90	100.00	100.00	0	1	1821
11:34:50	99.90	100.00	100.00	0	3	1820
11:34:40	99.90	100.00	100.00	0	1	1817
11:33:11	99.90	100.00	100.00	0	1	1816
11:32:59	99.90	100.00	100.00	0	1	1815
11:32:51	99.90	100.00	100.00	0	1	1814
11:31:59	99.90	100.00	100.00	0	1	1813
11:31:53	99.90	100.00	100.00	0	1	1812
11:31:34	99.90	100.00	100.00	0	1	1811
11:31:11	99.90	100.00	100.00	0	2	1810
11:31:01	99.90	100.00	100.00	0	1	1808
11:30:26	99.90	100.00	100.00	0	16	1807
11:29:46	99.80	100.00	99.80	-0.20	1	1791
11:29:28	99.80	100.00	100.00	0	3	1790
11:29:28	99.70	99.90	99.90	-0.10	13	1787
11:29:28	99.70	99.80	99.80	-0.20	1	1774
11:29:28	99.70	99.80	99.80	-0.20	1	1773
11:29:28	99.60	99.70	99.70	-0.30	60	1772
11:29:21	99.60	99.70	99.60	-0.40	1	1712
11:29:21	99.60	99.70	99.60	-0.40	1	1711
11:29:01	99.60	99.70	99.60	-0.40	1	1710
11:28:22	99.60	99.70	99.60	-0.40	1	1709
11:28:02	99.60	99.70	99.60	-0.40	3	1708
11:26:04	99.60	99.70	99.60	-0.40	1	1705
11:25:34	99.60	99.70	99.60	-0.40	1	1704
11:24:46	99.60	99.70	99.60	-0.40	1	1703
11:24:15	99.60	99.70	99.70	-0.30	1	1702
11:23:54	99.60	99.70	99.70	-0.30	1	1701
11:23:43	99.60	99.70	99.70	-0.30	1	1700
11:21:31	99.60	99.70	99.70	-0.30	1	1699
11:21:30	99.60	99.70	99.60	-0.40	1	1698
11:21:30	99.60	99.70	99.70	-0.30	1	1697
11:20:39	99.60	99.70	99.70	-0.30	1	1696
11:20:19	99.60	99.70	99.60	-0.40	1	1695
11:19:32	99.60	99.70	99.60	-0.40	1	1694
11:18:41	99.60	99.70	99.60	-0.40	1	1693
11:17:49	99.60	99.70	99.60	-0.40	2	1692
11:17:15	99.60	99.70	99.60	-0.40	1	1690
11:16:16	99.60	99.70	99.60	-0.40	1	1689
11:15:49	99.60	99.70	99.70	-0.30	1	1688
11:14:07	99.60	99.70	99.60	-0.40	1	1687
11:13:54	99.60	99.70	99.60	-0.40	1	1686
11:13:01	99.60	99.70	99.60	-0.40	2	1685
11:12:58	99.60	99.70	99.60	-0.40	1	1683
11:12:41	99.60	99.70	99.60	-0.40	1	1682
11:12:41	99.60	99.70	99.60	-0.40	1	1681
11:11:53	99.60	99.70	99.60	-0.40	2	1680
11:09:43	99.60	99.70	99.60	-0.40	1	1678
11:08:49	99.60	99.70	99.70	-0.30	1	1677
11:08:43	99.60	99.70	99.70	-0.30	3	1676
11:08:00	99.60	99.70	99.70	-0.30	1	1673
11:07:42	99.60	99.70	99.70	-0.30	1	1672
11:07:41	99.60	99.70	99.60	-0.40	2	1671
11:07:38	99.60	99.70	99.60	-0.40	2	1669
11:06:31	99.60	99.70	99.70	-0.30	1	1667
11:06:29	99.60	99.70	99.70	-0.30	1	1666
11:06:27	99.60	99.70	99.60	-0.40	1	1665
11:05:28	99.60	99.70	99.70	-0.30	1	1664
11:05:21	99.60	99.70	99.70	-0.30	1	1663
11:04:21	99.60	99.70	99.70	-0.30	1	1662
11:04:15	99.60	99.70	99.60	-0.40	5	1661
11:03:07	99.60	99.70	99.70	-0.30	1	1656
11:02:41	99.60	99.70	99.60	-0.40	2	1655
11:01:42	99.60	99.70	99.60	-0.40	2	1653
11:00:41	99.60	99.70	99.70	-0.30	1	1651
11:00:22	99.60	99.70	99.70	-0.30	1	1650
11:00:15	99.60	99.70	99.70	-0.30	2	1649
11:00:08	99.60	99.70	99.70	-0.30	2	1647
10:59:29	99.60	99.70	99.70	-0.30	1	1645
10:59:14	99.60	99.70	99.70	-0.30	1	1644
10:58:23	99.60	99.70	99.70	-0.30	4	1643
10:57:30	99.60	99.70	99.60	-0.40	1	1639
10:57:22	99.60	99.70	99.60	-0.40	2	1638
10:55:41	99.60	99.70	99.70	-0.30	1	1636
10:55:10	99.60	99.70	99.70	-0.30	1	1635
10:55:00	99.60	99.70	99.70	-0.30	1	1634
10:54:57	99.60	99.70	99.70	-0.30	1	1633
10:54:56	99.60	99.70	99.70	-0.30	2	1632
10:54:39	99.60	99.70	99.70	-0.30	1	1630
10:54:26	99.60	99.70	99.70	-0.30	1	1629
10:53:51	99.60	99.70	99.70	-0.30	1	1628
10:53:51	99.60	99.70	99.70	-0.30	10	1627
10:53:23	99.60	99.70	99.60	-0.40	1	1617
10:53:19	99.60	99.70	99.60	-0.40	1	1616
10:52:54	99.60	99.70	99.70	-0.30	1	1615
10:52:49	99.60	99.70	99.60	-0.40	1	1614
10:52:32	99.60	99.70	99.60	-0.40	3	1613
10:51:00	99.60	99.70	99.70	-0.30	2	1610
10:50:57	99.60	99.70	99.70	-0.30	1	1608
10:50:07	99.60	99.70	99.60	-0.40	1	1607
10:49:49	99.60	99.70	99.60	-0.40	1	1606
10:48:31	99.60	99.70	99.60	-0.40	1	1605
10:48:20	99.60	99.70	99.60	-0.40	2	1604
10:47:27	99.60	99.70	99.60	-0.40	1	1602
10:46:49	99.60	99.70	99.60	-0.40	2	1601
10:45:43	99.60	99.70	99.60	-0.40	6	1599
10:44:40	99.60	99.70	99.70	-0.30	2	1593
10:42:36	99.60	99.70	99.70	-0.30	1	1591
10:42:02	99.60	99.70	99.60	-0.40	2	1590
10:38:57	99.60	99.70	99.60	-0.40	1	1588
10:38:37	99.60	99.70	99.60	-0.40	3	1587
10:37:25	99.60	99.70	99.60	-0.40	1	1584
10:37:19	99.60	99.70	99.60	-0.40	1	1583
10:37:14	99.50	99.60	99.60	-0.40	21	1582
10:37:14	99.50	99.60	99.60	-0.40	30	1561
10:37:04	99.50	99.60	99.50	-0.50	1	1531
10:36:20	99.50	99.60	99.50	-0.50	1	1530
10:34:58	99.50	99.60	99.60	-0.40	5	1529
10:33:48	99.50	99.60	99.50	-0.50	1	1524
10:33:45	99.50	99.60	99.60	-0.40	1	1523
10:32:58	99.50	99.60	99.50	-0.50	1	1522
10:32:32	99.50	99.60	99.50	-0.50	2	1521
10:31:46	99.50	99.60	99.50	-0.50	1	1519
10:31:46	99.50	99.60	99.50	-0.50	2	1518
10:31:46	99.50	99.60	99.50	-0.50	1	1516
10:31:41	99.50	99.60	99.50	-0.50	2	1515
10:31:38	99.50	99.60	99.50	-0.50	3	1513
10:31:28	99.50	99.60	99.50	-0.50	10	1510
10:31:21	99.50	99.60	99.50	-0.50	1	1500
10:31:06	99.50	99.60	99.50	-0.50	1	1499
10:30:32	99.50	99.60	99.50	-0.50	1	1498
10:29:35	99.50	99.60	99.60	-0.40	1	1497
10:29:26	99.50	99.60	99.60	-0.40	1	1496
10:29:20	99.50	99.60	99.60	-0.40	1	1495
10:28:50	99.50	99.60	99.60	-0.40	1	1494
10:28:49	99.50	99.60	99.50	-0.50	1	1493
10:28:40	99.50	99.60	99.50	-0.50	1	1492
10:28:37	99.50	99.60	99.50	-0.50	10	1491
10:28:17	99.50	99.60	99.60	-0.40	1	1481
10:28:05	99.50	99.60	99.50	-0.50	1	1480
10:27:39	99.50	99.60	99.50	-0.50	1	1479
10:27:28	99.50	99.60	99.50	-0.50	1	1478
10:27:15	99.50	99.60	99.50	-0.50	1	1477
10:27:05	99.50	99.60	99.60	-0.40	1	1476
10:26:53	99.50	99.60	99.60	-0.40	5	1475
10:26:37	99.50	99.60	99.50	-0.50	2	1470
10:26:28	99.50	99.60	99.60	-0.40	1	1468
10:26:23	99.50	99.60	99.60	-0.40	1	1467
10:26:21	99.50	99.60	99.50	-0.50	2	1466
10:26:00	99.50	99.60	99.50	-0.50	8	1464
10:25:37	99.50	99.60	99.50	-0.50	1	1456
10:25:17	99.50	99.60	99.50	-0.50	1	1455
10:24:54	99.50	99.60	99.60	-0.40	1	1454
10:22:57	99.50	99.60	99.60	-0.40	1	1453
10:22:44	99.50	99.60	99.50	-0.50	1	1452
10:21:30	99.50	99.60	99.50	-0.50	3	1451
10:21:29	99.50	99.60	99.50	-0.50	1	1448
10:21:29	99.50	99.60	99.50	-0.50	1	1447
10:21:29	99.50	99.60	99.50	-0.50	1	1446
10:21:12	99.50	99.60	99.60	-0.40	1	1445
10:20:40	99.50	99.60	99.60	-0.40	1	1444
10:20:03	99.50	99.60	99.50	-0.50	1	1443
10:19:31	99.50	99.60	99.50	-0.50	1	1442
10:18:31	99.50	99.60	99.50	-0.50	1	1441
10:18:30	99.50	99.60	99.50	-0.50	1	1440
10:18:15	99.40	99.50	99.50	-0.50	1	1439
10:18:10	99.40	99.50	99.50	-0.50	6	1438
10:18:10	99.40	99.50	99.50	-0.50	4	1432
10:18:10	99.40	99.50	99.50	-0.50	2	1428
10:18:10	99.40	99.50	99.40	-0.60	1	1426
10:17:41	99.50	99.60	99.50	-0.50	1	1425
10:17:29	99.50	99.60	99.50	-0.50	1	1424
10:17:00	99.40	99.50	99.50	-0.50	2	1423
10:17:00	99.40	99.50	99.50	-0.50	1	1421
10:16:49	99.40	99.50	99.50	-0.50	1	1420
10:16:49	99.40	99.50	99.50	-0.50	2	1419
10:16:42	99.40	99.50	99.50	-0.50	1	1417
10:16:40	99.40	99.50	99.50	-0.50	1	1416
10:16:30	99.40	99.50	99.50	-0.50	2	1415
10:16:30	99.40	99.50	99.40	-0.60	1	1413
10:16:30	99.40	99.50	99.50	-0.50	2	1412
10:16:15	99.40	99.50	99.50	-0.50	2	1410
10:16:09	99.40	99.50	99.40	-0.60	1	1408
10:15:57	99.40	99.50	99.40	-0.60	2	1407
10:15:39	99.40	99.50	99.50	-0.50	1	1405
10:15:37	99.40	99.50	99.50	-0.50	1	1404
10:15:34	99.50	99.60	99.50	-0.50	4	1403
10:15:27	99.50	99.60	99.50	-0.50	2	1399
10:15:26	99.50	99.60	99.50	-0.50	1	1397
10:15:24	99.50	99.60	99.50	-0.50	2	1396
10:15:14	99.50	99.60	99.50	-0.50	20	1394
10:15:09	99.50	99.60	99.50	-0.50	3	1374
10:14:49	99.50	99.60	99.50	-0.50	5	1371
10:14:43	99.50	99.60	99.50	-0.50	1	1366
10:14:43	99.50	99.60	99.50	-0.50	1	1365
10:14:40	99.50	99.60	99.50	-0.50	1	1364
10:13:48	99.50	99.60	99.50	-0.50	1	1363
10:13:48	99.50	99.60	99.60	-0.40	1	1362
10:13:33	99.50	99.60	99.60	-0.40	1	1361
10:13:28	99.50	99.60	99.60	-0.40	1	1360
10:13:22	99.50	99.60	99.50	-0.50	1	1359
10:12:16	99.50	99.60	99.60	-0.40	1	1358
10:11:04	99.50	99.60	99.60	-0.40	1	1357
10:11:02	99.60	99.70	99.60	-0.40	1	1356
10:10:39	99.50	99.60	99.60	-0.40	1	1355
10:10:15	99.60	99.70	99.60	-0.40	5	1354
10:10:08	99.60	99.70	99.60	-0.40	1	1349
10:09:54	99.60	99.70	99.60	-0.40	1	1348
10:09:52	99.60	99.70	99.60	-0.40	2	1347
10:09:34	99.50	99.60	99.60	-0.40	17	1345
10:09:28	99.50	99.60	99.60	-0.40	1	1328
10:07:59	99.50	99.60	99.50	-0.50	1	1327
10:07:14	99.50	99.60	99.50	-0.50	2	1326
10:06:50	99.50	99.60	99.60	-0.40	1	1324
10:06:41	99.50	99.60	99.60	-0.40	1	1323
10:06:14	99.40	99.60	99.60	-0.40	1	1322
10:06:14	99.40	99.60	99.60	-0.40	1	1321
10:06:14	99.40	99.60	99.60	-0.40	1	1320
10:06:14	99.40	99.60	99.60	-0.40	1	1319
10:06:14	99.40	99.50	99.50	-0.50	2	1318
10:06:14	99.40	99.50	99.50	-0.50	2	1316
10:06:10	99.40	99.50	99.50	-0.50	1	1314
10:06:10	99.40	99.50	99.50	-0.50	2	1313
10:06:10	99.40	99.50	99.40	-0.60	1	1311
10:06:10	99.50	99.60	99.50	-0.50	72	1310
10:06:10	99.50	99.60	99.60	-0.40	1	1238
10:06:10	99.60	99.70	99.60	-0.40	23	1237
10:05:51	99.60	99.70	99.60	-0.40	1	1214
10:03:45	99.60	99.70	99.60	-0.40	1	1213
10:03:09	99.60	99.70	99.60	-0.40	12	1212
10:03:09	99.60	99.70	99.60	-0.40	3	1200
10:02:58	99.60	99.70	99.60	-0.40	1	1197
10:02:44	99.50	99.60	99.60	-0.40	1	1196
10:02:20	99.50	99.60	99.60	-0.40	1	1195
10:02:14	99.50	99.60	99.60	-0.40	1	1194
10:02:14	99.50	99.60	99.60	-0.40	2	1193
10:02:03	99.60	99.70	99.60	-0.40	1	1191
10:01:46	99.50	99.60	99.60	-0.40	1	1190
10:01:46	99.50	99.60	99.60	-0.40	1	1189
10:01:44	99.50	99.60	99.50	-0.50	1	1188
10:01:39	99.50	99.60	99.60	-0.40	2	1187
10:01:39	99.60	99.70	99.60	-0.40	27	1185
10:01:30	99.60	99.70	99.60	-0.40	1	1158
10:01:10	99.60	99.70	99.70	-0.30	1	1157
10:01:08	99.60	99.70	99.60	-0.40	1	1156
10:00:59	99.60	99.70	99.70	-0.30	1	1155
10:00:51	99.60	99.70	99.70	-0.30	1	1154
10:00:40	99.60	99.70	99.70	-0.30	1	1153
10:00:40	99.60	99.70	99.70	-0.30	1	1152
10:00:40	99.60	99.70	99.70	-0.30	1	1151
10:00:40	99.60	99.70	99.70	-0.30	1	1150
10:00:40	99.60	99.70	99.70	-0.30	1	1149
10:00:40	99.60	99.70	99.70	-0.30	1	1148
10:00:36	99.70	99.80	99.70	-0.30	33	1147
10:00:36	99.80	99.90	99.80	-0.20	1	1114
10:00:36	99.80	99.90	99.80	-0.20	8	1113
10:00:36	99.80	99.90	99.80	-0.20	22	1105
09:59:00	99.80	99.90	99.80	-0.20	1	1083
09:58:39	99.80	99.90	99.90	-0.10	1	1082
09:58:37	99.80	99.90	99.90	-0.10	1	1081
09:57:29	99.80	99.90	99.80	-0.20	1	1080
09:56:58	99.80	99.90	99.80	-0.20	1	1079
09:56:27	99.90	100.00	99.80	-0.20	2	1078
09:56:27	99.90	100.00	99.90	-0.10	1	1076
09:56:27	99.80	100.00	99.80	-0.20	1	1075
09:56:11	99.90	100.00	99.90	-0.10	3	1074
09:56:05	99.90	100.00	99.90	-0.10	2	1071
09:55:59	99.90	100.00	99.90	-0.10	2	1069
09:55:26	99.90	100.00	99.90	-0.10	1	1067
09:55:22	99.90	100.00	99.90	-0.10	6	1066
09:54:54	99.80	99.90	99.90	-0.10	5	1060
09:54:47	99.80	99.90	99.90	-0.10	1	1055
09:54:46	99.80	99.90	99.90	-0.10	1	1054
09:54:31	99.80	99.90	99.90	-0.10	1	1053
09:54:13	99.90	100.00	99.90	-0.10	3	1052
09:53:57	99.90	100.00	100.00	0	3	1049
09:53:04	99.90	100.00	100.00	0	1	1046
09:53:00	99.80	100.00	100.00	0	1	1045
09:52:58	99.90	100.00	99.90	-0.10	23	1044
09:52:19	99.90	100.00	99.90	-0.10	1	1021
09:52:16	99.90	100.00	99.90	-0.10	1	1020
09:51:31	99.80	99.90	99.90	-0.10	1	1019
09:51:21	99.80	99.90	99.80	-0.20	1	1018
09:51:16	99.70	99.80	99.80	-0.20	13	1017
09:51:15	99.70	99.80	99.80	-0.20	10	1004
09:51:07	99.70	99.80	99.80	-0.20	2	994
09:50:18	99.70	99.80	99.80	-0.20	1	992
09:49:48	99.70	99.80	99.70	-0.30	2	991
09:49:42	99.70	99.80	99.80	-0.20	1	989
09:49:34	99.70	99.80	99.80	-0.20	1	988
09:49:24	99.70	99.80	99.70	-0.30	2	987
09:49:10	99.70	99.80	99.70	-0.30	1	985
09:48:59	99.70	99.80	99.80	-0.20	1	984
09:48:38	99.70	99.80	99.80	-0.20	12	983
09:48:25	99.60	99.70	99.70	-0.30	5	971
09:48:25	99.60	99.70	99.70	-0.30	1	966
09:48:23	99.60	99.70	99.60	-0.40	1	965
09:48:23	99.70	99.80	99.70	-0.30	9	964
09:48:20	99.70	99.80	99.70	-0.30	1	955
09:48:02	99.70	99.80	99.70	-0.30	1	954
09:48:01	99.70	99.80	99.70	-0.30	1	953
09:47:57	99.70	99.80	99.70	-0.30	1	952
09:47:33	99.70	99.80	99.70	-0.30	1	951
09:47:26	99.70	99.80	99.70	-0.30	2	950
09:47:26	99.80	99.90	99.80	-0.20	22	948
09:47:18	99.80	99.90	99.90	-0.10	2	926
09:47:09	99.80	99.90	99.90	-0.10	1	924
09:47:07	99.80	99.90	99.80	-0.20	1	923
09:47:07	99.80	99.90	99.90	-0.10	1	922
09:47:01	99.80	100.00	99.80	-0.20	1	921
09:46:49	99.80	100.00	99.80	-0.20	1	920
09:46:37	99.80	100.00	100.00	0	1	919
09:46:34	99.80	100.00	100.00	0	2	918
09:46:21	99.90	100.50	99.80	-0.20	1	916
09:46:21	99.90	100.50	99.90	-0.10	1	915
09:46:21	99.90	100.50	99.90	-0.10	26	914
09:46:21	99.90	100.00	100.00	0	1	888
09:46:09	99.90	100.50	99.90	-0.10	1	887
09:46:09	99.90	100.50	99.90	-0.10	2	886
09:46:09	100.00	100.50	99.90	-0.10	5	884
09:46:09	100.00	100.50	100.00	0	1	879
09:46:09	100.00	100.50	100.00	0	1	878
09:46:09	100.00	100.50	100.00	0	190	877
09:45:50	100.00	100.50	100.00	0	1	687
09:44:08	100.00	100.50	100.00	0	1	686
09:41:43	100.00	100.50	100.00	0	1	685
09:40:41	100.00	100.50	100.00	0	1	684
09:39:42	100.00	100.50	100.00	0	2	683
09:38:42	100.00	100.50	100.50	+0.50	1	681
09:38:35	100.00	100.50	100.00	0	5	680
09:38:31	100.00	100.50	100.00	0	1	675
09:38:09	100.00	100.50	100.00	0	114	674
09:37:49	100.00	100.50	100.00	0	1	560
09:37:25	100.00	100.50	100.50	+0.50	1	559
09:37:09	100.00	100.50	100.50	+0.50	1	558
09:37:06	100.00	100.50	100.50	+0.50	2	557
09:37:02	100.00	100.50	100.50	+0.50	1	555
09:36:37	100.00	100.50	100.50	+0.50	2	554
09:36:05	100.00	100.50	100.50	+0.50	1	552
09:36:01	100.00	100.50	100.50	+0.50	3	551
09:35:59	100.00	100.50	100.00	0	1	548
09:35:59	100.00	100.50	100.00	0	20	547
09:35:57	100.00	100.50	100.50	+0.50	1	527
09:35:57	100.00	100.50	100.50	+0.50	2	526
09:35:55	100.00	100.50	100.50	+0.50	5	524
09:35:52	100.00	100.50	100.50	+0.50	3	519
09:35:44	100.00	100.50	100.50	+0.50	1	516
09:35:25	100.00	100.50	100.50	+0.50	1	515
09:34:58	100.00	100.50	100.50	+0.50	1	514
09:34:57	100.00	100.50	100.50	+0.50	1	513
09:34:57	100.00	100.50	100.50	+0.50	5	512
09:34:55	100.00	100.50	100.50	+0.50	1	507
09:34:52	100.00	100.50	100.50	+0.50	1	506
09:34:43	100.00	100.50	100.50	+0.50	1	505
09:34:43	100.00	100.50	100.50	+0.50	1	504
09:34:43	100.00	100.50	100.50	+0.50	1	503
09:34:36	100.00	100.50	100.50	+0.50	1	502
09:34:34	100.00	100.50	100.50	+0.50	1	501
09:34:34	100.00	100.50	100.50	+0.50	1	500
09:34:21	100.00	100.50	100.50	+0.50	2	499
09:34:08	100.00	100.50	100.50	+0.50	1	497
09:34:02	100.00	100.50	100.50	+0.50	1	496
09:33:59	100.00	100.50	100.50	+0.50	1	495
09:33:47	100.00	100.50	100.50	+0.50	1	494
09:33:38	100.00	100.50	100.50	+0.50	1	493
09:33:35	100.00	100.50	100.50	+0.50	1	492
09:33:34	100.00	100.50	100.50	+0.50	1	491
09:33:22	100.00	100.50	100.50	+0.50	1	490
09:33:02	100.00	100.50	100.50	+0.50	1	489
09:32:59	100.00	100.50	100.50	+0.50	10	488
09:32:48	100.00	100.50	100.50	+0.50	1	478
09:32:36	100.00	100.50	100.50	+0.50	1	477
09:32:36	100.00	100.50	100.50	+0.50	1	476
09:32:34	100.00	100.50	100.50	+0.50	1	475
09:32:34	100.00	100.50	100.50	+0.50	1	474
09:32:31	100.00	100.50	100.50	+0.50	1	473
09:32:27	100.00	100.50	100.50	+0.50	1	472
09:32:18	100.00	100.50	100.50	+0.50	4	471
09:32:16	100.00	100.50	100.50	+0.50	1	467
09:32:16	100.00	100.50	100.50	+0.50	5	466
09:32:09	100.00	100.50	100.50	+0.50	1	461
09:32:01	100.00	100.50	100.50	+0.50	1	460
09:31:56	100.00	100.50	100.50	+0.50	1	459
09:31:53	100.00	100.50	100.50	+0.50	1	458
09:31:42	100.00	100.50	100.50	+0.50	2	457
09:31:39	100.00	100.50	100.50	+0.50	2	455
09:31:39	100.00	100.50	100.00	0	1	453
09:31:39	100.00	100.50	100.50	+0.50	1	452
09:31:36	100.00	100.50	100.50	+0.50	2	451
09:31:28	100.00	100.50	100.50	+0.50	1	449
09:31:28	100.00	100.50	100.50	+0.50	10	448
09:31:27	100.00	100.50	100.50	+0.50	2	438
09:31:23	100.00	100.50	100.50	+0.50	2	436
09:31:22	100.00	100.50	100.50	+0.50	1	434
09:31:14	100.00	100.50	100.50	+0.50	1	433
09:31:13	100.00	100.50	100.50	+0.50	1	432
09:31:13	100.00	100.50	100.50	+0.50	2	431
09:31:07	100.00	100.50	100.50	+0.50	1	429
09:31:02	100.00	100.50	100.50	+0.50	2	428
09:30:52	100.00	100.50	100.50	+0.50	10	426
09:30:39	100.00	100.50	100.50	+0.50	1	416
09:30:25	100.00	100.50	100.50	+0.50	1	415
09:30:09	100.00	100.50	100.50	+0.50	1	414
09:30:08	100.00	100.50	100.50	+0.50	1	413
09:29:39	100.00	100.50	100.50	+0.50	1	412
09:29:09	100.00	100.50	100.50	+0.50	1	411
09:29:00	100.00	100.50	100.50	+0.50	1	410
09:28:48	100.00	100.50	100.00	0	1	409
09:28:47	100.00	100.50	100.50	+0.50	1	408
09:28:30	100.00	100.50	100.50	+0.50	1	407
09:28:25	100.00	100.50	100.50	+0.50	1	406
09:28:21	100.00	100.50	100.50	+0.50	1	405
09:28:15	100.00	100.50	100.50	+0.50	1	404
09:27:46	100.00	100.50	100.50	+0.50	1	403
09:27:26	100.00	100.50	100.00	0	1	402
09:27:22	100.00	100.50	100.50	+0.50	1	401
09:27:02	100.00	100.50	100.50	+0.50	1	400
09:26:44	100.00	100.50	100.50	+0.50	1	399
09:26:42	100.00	100.50	100.50	+0.50	1	398
09:26:17	100.00	100.50	100.50	+0.50	1	397
09:26:11	100.00	100.50	100.50	+0.50	1	396
09:24:28	100.00	100.50	100.00	0	1	395
09:24:24	100.00	100.50	100.00	0	6	394
09:24:13	100.00	100.50	100.00	0	20	388
09:23:53	100.00	100.50	100.50	+0.50	1	368
09:23:39	100.00	100.50	100.50	+0.50	1	367
09:23:21	100.00	100.50	100.50	+0.50	1	366
09:23:12	100.00	100.50	100.50	+0.50	1	365
09:22:58	100.00	100.50	100.50	+0.50	1	364
09:22:48	100.00	100.50	100.50	+0.50	1	363
09:22:36	100.00	100.50	100.50	+0.50	1	362
09:22:01	100.00	100.50	100.00	0	1	361
09:21:56	100.00	100.50	100.50	+0.50	5	360
09:21:32	100.00	100.50	100.50	+0.50	1	355
09:21:25	100.00	100.50	100.50	+0.50	1	354
09:21:25	100.00	100.50	100.50	+0.50	1	353
09:21:22	100.00	100.50	100.50	+0.50	1	352
09:21:22	100.00	100.50	100.50	+0.50	1	351
09:21:20	100.00	100.50	100.50	+0.50	1	350
09:21:19	100.00	100.50	100.50	+0.50	1	349
09:21:18	100.00	100.50	100.50	+0.50	1	348
09:21:14	100.00	100.50	100.50	+0.50	1	347
09:21:12	100.00	100.50	100.50	+0.50	2	346
09:21:10	100.00	100.50	100.50	+0.50	1	344
09:21:07	100.00	100.50	100.50	+0.50	1	343
09:21:07	100.00	100.50	100.50	+0.50	1	342
09:21:06	100.00	100.50	100.50	+0.50	1	341
09:21:06	100.00	100.50	100.50	+0.50	1	340
09:21:06	100.00	100.50	100.50	+0.50	2	339
09:21:01	100.00	100.50	100.50	+0.50	2	337
09:20:59	100.00	100.50	100.50	+0.50	1	335
09:20:58	100.00	100.50	100.50	+0.50	1	334
09:20:57	100.00	100.50	100.50	+0.50	1	333
09:20:56	100.00	100.50	100.50	+0.50	1	332
09:20:55	100.00	100.50	100.50	+0.50	1	331
09:20:55	100.00	100.50	100.50	+0.50	10	330
09:20:53	100.00	100.50	100.50	+0.50	10	320
09:20:46	100.00	100.50	100.50	+0.50	1	310
09:20:44	100.00	100.50	100.50	+0.50	1	309
09:20:36	100.00	100.50	100.50	+0.50	10	308
09:20:22	100.00	100.50	100.50	+0.50	1	298
09:20:17	100.00	100.50	100.50	+0.50	1	297
09:20:14	100.00	100.50	100.50	+0.50	1	296
09:20:12	100.00	100.50	100.50	+0.50	1	295
09:20:09	100.00	100.50	100.50	+0.50	1	294
09:19:46	100.00	100.50	100.50	+0.50	1	293
09:19:45	100.00	100.50	100.50	+0.50	3	292
09:19:43	100.00	100.50	100.50	+0.50	1	289
09:19:02	100.00	100.50	100.50	+0.50	1	288
09:18:56	100.00	100.50	100.00	0	1	287
09:18:47	100.00	100.50	100.50	+0.50	1	286
09:18:06	100.00	100.50	100.00	0	1	285
09:17:29	100.00	100.50	100.00	0	1	284
09:17:15	100.00	100.50	100.00	0	2	283
09:17:09	100.00	100.50	100.50	+0.50	1	281
09:16:51	100.00	100.50	100.50	+0.50	10	280
09:16:48	100.00	100.50	100.50	+0.50	1	270
09:16:43	100.00	100.50	100.50	+0.50	1	269
09:15:39	100.00	100.50	100.50	+0.50	2	268
09:15:37	100.00	100.50	100.50	+0.50	4	266
09:15:31	100.00	100.50	100.00	0	1	262
09:15:18	100.00	100.50	100.00	0	1	261
09:14:56	100.00	100.50	100.00	0	1	260
09:14:53	100.00	100.50	100.00	0	1	259
09:14:45	100.00	100.50	100.00	0	5	258
09:14:18	100.00	100.50	100.00	0	5	253
09:14:10	100.00	100.50	100.00	0	2	248
09:13:57	100.00	100.50	100.00	0	1	246
09:13:50	100.00	100.50	100.50	+0.50	1	245
09:13:11	100.00	100.50	100.50	+0.50	1	244
09:12:34	100.00	100.50	100.00	0	1	243
09:12:14	100.00	100.50	100.00	0	1	242
09:12:13	100.00	100.50	100.00	0	2	241
09:11:48	100.00	100.50	100.00	0	1	239
09:10:44	100.00	100.50	100.00	0	5	238
09:10:18	100.00	100.50	100.50	+0.50	1	233
09:09:12	100.00	100.50	100.00	0	1	232
09:09:06	100.00	100.50	100.00	0	1	231
09:08:10	100.00	100.50	100.00	0	2	230
09:07:55	100.00	100.50	100.00	0	1	228
09:07:49	100.00	100.50	100.50	+0.50	1	227
09:07:07	100.00	100.50	100.50	+0.50	1	226
09:06:58	100.00	100.50	100.50	+0.50	1	225
09:06:58	100.00	100.50	100.00	0	2	224
09:06:43	100.00	100.50	100.50	+0.50	1	222
09:06:40	100.00	100.50	100.50	+0.50	1	221
09:06:22	100.00	100.50	100.50	+0.50	2	220
09:05:43	100.00	100.50	100.50	+0.50	1	218
09:05:29	100.00	100.50	100.00	0	1	217
09:05:17	100.00	100.50	100.00	0	1	216
09:05:14	100.00	100.50	100.50	+0.50	1	215
09:05:12	100.00	100.50	100.00	0	4	214
09:05:10	100.00	100.50	100.00	0	2	210
09:04:56	100.00	100.50	100.00	0	1	208
09:04:49	100.00	100.50	100.00	0	9	207
09:04:47	100.00	100.50	100.00	0	17	198
09:04:23	100.00	100.50	100.00	0	1	181
09:04:11	100.00	100.50	100.50	+0.50	1	180
09:03:17	100.50	101.00	100.50	+0.50	3	179
09:03:15	100.50	101.00	100.50	+0.50	1	176
09:03:07	100.50	101.00	100.50	+0.50	1	175
09:02:19	100.50	101.00	101.00	+1.00	1	174
09:02:14	100.50	101.00	101.00	+1.00	1	173
09:02:09	100.50	101.00	100.50	+0.50	1	172
09:02:06	100.50	101.00	101.00	+1.00	2	171
09:02:02	100.50	101.00	100.50	+0.50	16	169
09:02:02	100.50	101.00	100.50	+0.50	1	153
09:01:55	100.50	101.00	101.00	+1.00	2	152
09:01:55	100.50	101.00	100.50	+0.50	1	150
09:01:55	100.50	101.00	100.50	+0.50	1	149
09:01:55	100.00	100.50	100.50	+0.50	8	148
09:01:54	100.00	100.50	100.50	+0.50	3	140
09:01:44	100.00	100.50	100.50	+0.50	1	137
09:01:44	100.00	100.50	100.50	+0.50	2	136
09:01:41	100.00	100.50	100.50	+0.50	2	134
09:01:40	100.00	100.50	100.50	+0.50	10	132
09:01:36	100.00	100.50	100.50	+0.50	1	122
09:01:33	100.50	101.00	100.50	+0.50	2	121
09:01:33	100.50	101.00	100.50	+0.50	3	119
09:01:33	100.50	101.00	101.00	+1.00	1	116
09:01:31	100.50	101.00	100.50	+0.50	1	115
09:01:30	100.50	101.00	100.50	+0.50	1	114
09:01:25	100.50	101.00	100.50	+0.50	1	113
09:01:25	100.50	101.00	100.50	+0.50	3	112
09:01:24	100.50	101.00	100.50	+0.50	12	109
09:01:20	100.50	101.00	100.50	+0.50	1	97
09:01:12	100.50	101.00	100.50	+0.50	1	96
09:01:12	100.50	101.00	100.50	+0.50	4	95
09:00:32	101.00	101.50	101.00	+1.00	8	91
09:00:32	101.00	101.50	101.50	+1.50	1	83
09:00:18	--	--	101.50	+1.50	82	82

　

其他人也逛...

PChome 購物儲值50,000元

大潤發5000元即享券(餘額型)

DJI OSMO POCKET 3 全能套裝

KIRIN–生茶525ml(24入/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

App Store Card $ 2000 - 數位序號

MyCard 10000點虛擬點數卡

MyCard 5000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)

Apple iPhone 17 Pro Max (512G)

麥當勞大麥克好禮即享券

POCO F8 Ultra 16GB/512GB

Apple iPhone 17 Pro (256G)

Dyson SV18 Digital Slim Origin輕量無線吸塵器

台灣大策略投資USPACE 明年底遞...

OPPO新機台灣首發 2億畫素鏡頭...

我的自選股

即時重大訊息

‧台銀推黃金代幣化完成驗證開創...
‧【美股盤後】收黑☆
‧數發部：普發1萬元領取率破9成 ...

加密貨幣

比特幣BTC	88346.32	510.53	0.58%
以太幣ETH	2967.87	19.31	0.65%
瑞波幣XRP	1.87	0.01	0.30%
比特幣現金BCH	595.14	-26.25	-4.22%
萊特幣LTC	78.05	-0.58	-0.74%
卡達幣ADA	0.350494	-0.02	-4.88%
波場幣TRX	0.286156	0.00	0.44%
恆星幣XLM	0.210370	-0.01	-4.40%

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。