最新集品生活遊食購開幕　經部：盼經濟動能注入地方商圈熱門[公告] 金山電:公告本公司調整配息率

更新報價

統一證 (2855) 金融保險上市統一集團

40.75 ▲+0.55 +1.37% 2.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	5,481	40.75	23	40.80	81	40.35	40.80	40.05	40.20

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	40.75	40.80	40.75	+0.55	12	5481
13:30:00	40.75	40.80	40.75	+0.55	129	5469
13:24:58	40.75	40.80	40.80	+0.60	1	5340
13:24:57	40.75	40.85	40.75	+0.55	1	5339
13:24:56	40.75	40.80	40.80	+0.60	14	5338
13:24:56	40.75	40.80	40.80	+0.60	17	5324
13:24:52	40.75	40.80	40.80	+0.60	8	5307
13:24:48	40.75	40.80	40.80	+0.60	5	5299
13:24:40	40.75	40.80	40.80	+0.60	2	5294
13:24:19	40.75	40.80	40.75	+0.55	5	5292
13:24:17	40.70	40.80	40.70	+0.50	1	5287
13:24:15	40.70	40.80	40.80	+0.60	1	5286
13:24:05	40.70	40.80	40.70	+0.50	1	5285
13:24:04	40.75	40.80	40.75	+0.55	1	5284
13:24:02	40.75	40.80	40.75	+0.55	2	5283
13:23:46	40.75	40.80	40.80	+0.60	7	5281
13:23:46	40.75	40.80	40.80	+0.60	1	5274
13:23:45	40.75	40.80	40.75	+0.55	10	5273
13:23:25	40.75	40.80	40.75	+0.55	3	5263
13:23:22	40.75	40.80	40.75	+0.55	3	5260
13:23:14	40.75	40.80	40.75	+0.55	3	5257
13:23:11	40.75	40.80	40.75	+0.55	1	5254
13:23:03	40.70	40.75	40.75	+0.55	2	5253
13:23:00	40.70	40.75	40.75	+0.55	6	5251
13:22:57	40.75	40.80	40.75	+0.55	1	5245
13:22:51	40.70	40.75	40.75	+0.55	11	5244
13:22:44	40.75	40.80	40.75	+0.55	6	5233
13:22:40	40.75	40.80	40.75	+0.55	3	5227
13:22:38	40.75	40.80	40.75	+0.55	10	5224
13:22:37	40.70	40.75	40.75	+0.55	11	5214
13:22:30	40.70	40.75	40.75	+0.55	1	5203
13:22:27	40.70	40.80	40.70	+0.50	2	5202
13:22:26	40.70	40.80	40.70	+0.50	1	5200
13:22:15	40.70	40.80	40.70	+0.50	10	5199
13:22:15	40.70	40.75	40.75	+0.55	28	5189
13:21:59	40.70	40.75	40.70	+0.50	1	5161
13:21:58	40.70	40.75	40.70	+0.50	2	5160
13:21:48	40.65	40.70	40.70	+0.50	5	5158
13:21:47	40.65	40.70	40.70	+0.50	1	5153
13:21:31	40.70	40.75	40.70	+0.50	2	5152
13:21:24	40.65	40.70	40.70	+0.50	2	5150
13:21:12	40.65	40.70	40.70	+0.50	2	5148
13:21:09	40.65	40.70	40.70	+0.50	3	5146
13:21:09	40.70	40.75	40.70	+0.50	13	5143
13:20:46	40.70	40.75	40.70	+0.50	1	5130
13:20:29	40.70	40.75	40.70	+0.50	3	5129
13:20:27	40.70	40.75	40.70	+0.50	1	5126
13:20:20	40.70	40.75	40.70	+0.50	4	5125
13:20:17	40.70	40.75	40.75	+0.55	1	5121
13:19:37	40.75	40.80	40.70	+0.50	9	5120
13:19:37	40.75	40.80	40.75	+0.55	11	5111
13:19:31	40.75	40.80	40.75	+0.55	2	5100
13:19:20	40.75	40.80	40.75	+0.55	1	5098
13:18:38	40.75	40.80	40.80	+0.60	1	5097
13:18:23	40.75	40.85	40.75	+0.55	1	5096
13:18:18	40.80	40.85	40.80	+0.60	5	5095
13:18:16	40.75	40.80	40.80	+0.60	8	5090
13:18:06	40.80	40.85	40.80	+0.60	1	5082
13:18:02	40.80	40.85	40.80	+0.60	2	5081
13:18:00	40.75	40.85	40.75	+0.55	1	5079
13:17:58	40.80	40.85	40.80	+0.60	5	5078
13:17:58	40.75	40.80	40.80	+0.60	32	5073
13:17:30	40.75	40.80	40.75	+0.55	1	5041
13:17:25	40.75	40.80	40.75	+0.55	1	5040
13:17:20	40.75	40.80	40.75	+0.55	1	5039
13:17:13	40.75	40.80	40.80	+0.60	9	5038
13:17:07	40.75	40.80	40.80	+0.60	20	5029
13:16:55	40.75	40.80	40.75	+0.55	3	5009
13:16:44	40.70	40.75	40.75	+0.55	27	5006
13:16:38	40.70	40.75	40.75	+0.55	10	4979
13:16:17	40.70	40.75	40.75	+0.55	1	4969
13:16:11	40.70	40.75	40.75	+0.55	1	4968
13:16:02	40.70	40.75	40.75	+0.55	3	4967
13:16:01	40.70	40.75	40.70	+0.50	1	4964
13:16:01	40.65	40.70	40.70	+0.50	50	4963
13:16:00	40.65	40.70	40.70	+0.50	3	4913
13:15:58	40.65	40.70	40.70	+0.50	3	4910
13:15:57	40.65	40.70	40.70	+0.50	1	4907
13:15:29	40.65	40.70	40.70	+0.50	5	4906
13:15:25	40.65	40.70	40.70	+0.50	2	4901
13:14:58	40.65	40.70	40.65	+0.45	3	4899
13:14:30	40.60	40.65	40.70	+0.50	2	4896
13:14:30	40.60	40.65	40.65	+0.45	23	4894
13:14:28	40.60	40.65	40.65	+0.45	12	4871
13:13:58	40.60	40.65	40.65	+0.45	3	4859
13:13:57	40.60	40.65	40.60	+0.40	10	4856
13:13:10	40.55	40.65	40.65	+0.45	1	4846
13:13:01	40.55	40.60	40.60	+0.40	15	4845
13:13:00	40.55	40.60	40.60	+0.40	1	4830
13:12:11	40.55	40.60	40.60	+0.40	4	4829
13:12:11	40.60	40.65	40.60	+0.40	1	4825
13:12:04	40.60	40.65	40.60	+0.40	10	4824
13:11:51	40.60	40.65	40.60	+0.40	11	4814
13:11:40	40.60	40.65	40.60	+0.40	2	4803
13:11:30	40.60	40.65	40.60	+0.40	5	4801
13:11:30	40.60	40.65	40.60	+0.40	1	4796
13:11:09	40.60	40.65	40.60	+0.40	1	4795
13:11:02	40.60	40.65	40.65	+0.45	5	4794
13:10:51	40.60	40.65	40.60	+0.40	1	4789
13:10:46	40.60	40.65	40.65	+0.45	5	4788
13:10:37	40.65	40.70	40.65	+0.45	13	4783
13:10:37	40.65	40.70	40.65	+0.45	1	4770
13:10:36	40.65	40.70	40.65	+0.45	1	4769
13:10:36	40.65	40.70	40.65	+0.45	2	4768
13:10:20	40.65	40.70	40.65	+0.45	2	4766
13:10:15	40.65	40.70	40.65	+0.45	5	4764
13:10:03	40.65	40.70	40.70	+0.50	1	4759
13:10:00	40.65	40.70	40.65	+0.45	2	4758
13:09:45	40.65	40.70	40.65	+0.45	2	4756
13:09:42	40.65	40.70	40.65	+0.45	10	4754
13:09:41	40.65	40.70	40.65	+0.45	2	4744
13:09:04	40.65	40.70	40.65	+0.45	15	4742
13:08:59	40.65	40.70	40.70	+0.50	5	4727
13:08:51	40.65	40.70	40.70	+0.50	5	4722
13:08:48	40.65	40.70	40.70	+0.50	5	4717
13:08:38	40.60	40.65	40.65	+0.45	17	4712
13:08:30	40.60	40.65	40.60	+0.40	1	4695
13:08:21	40.60	40.65	40.65	+0.45	5	4694
13:07:24	40.60	40.65	40.65	+0.45	1	4689
13:07:21	40.60	40.65	40.65	+0.45	1	4688
13:07:16	40.60	40.65	40.65	+0.45	6	4687
13:06:46	40.60	40.65	40.65	+0.45	2	4681
13:06:46	40.65	40.70	40.65	+0.45	4	4679
13:06:46	40.60	40.65	40.65	+0.45	1	4675
13:06:46	40.60	40.65	40.65	+0.45	8	4674
13:06:46	40.60	40.65	40.65	+0.45	1	4666
13:06:46	40.60	40.65	40.65	+0.45	25	4665
13:06:46	40.55	40.60	40.60	+0.40	31	4640
13:06:44	40.55	40.60	40.60	+0.40	1	4609
13:06:37	40.55	40.60	40.60	+0.40	1	4608
13:06:33	40.55	40.60	40.60	+0.40	2	4607
13:05:47	40.55	40.60	40.60	+0.40	2	4605
13:05:41	40.55	40.60	40.55	+0.35	4	4603
13:05:40	40.55	40.60	40.60	+0.40	2	4599
13:05:25	40.55	40.60	40.60	+0.40	1	4597
13:05:24	40.55	40.60	40.55	+0.35	1	4596
13:05:08	40.55	40.60	40.60	+0.40	1	4595
13:05:07	40.55	40.60	40.60	+0.40	2	4594
13:04:30	40.55	40.60	40.60	+0.40	1	4592
13:04:22	40.50	40.55	40.55	+0.35	10	4591
13:04:22	40.50	40.55	40.55	+0.35	1	4581
13:04:22	40.50	40.55	40.55	+0.35	21	4580
13:04:19	40.50	40.55	40.55	+0.35	10	4559
13:04:18	40.50	40.55	40.55	+0.35	2	4549
13:04:07	40.50	40.55	40.55	+0.35	10	4547
13:03:50	40.50	40.55	40.55	+0.35	1	4537
13:03:49	40.50	40.55	40.55	+0.35	1	4536
13:03:42	40.50	40.55	40.55	+0.35	2	4535
13:03:40	40.50	40.55	40.55	+0.35	20	4533
13:03:25	40.50	40.55	40.55	+0.35	5	4513
13:02:49	40.50	40.55	40.50	+0.30	10	4508
13:02:49	40.50	40.55	40.50	+0.30	2	4498
13:02:44	40.50	40.55	40.55	+0.35	2	4496
13:02:37	40.50	40.55	40.50	+0.30	2	4494
13:02:29	40.50	40.55	40.50	+0.30	1	4492
13:01:49	40.50	40.55	40.50	+0.30	1	4491
13:01:44	40.50	40.55	40.55	+0.35	2	4490
13:01:06	40.50	40.55	40.50	+0.30	1	4488
13:00:54	40.50	40.55	40.50	+0.30	2	4487
13:00:49	40.50	40.55	40.50	+0.30	3	4485
13:00:49	40.50	40.55	40.50	+0.30	1	4482
13:00:47	40.50	40.55	40.50	+0.30	2	4481
13:00:44	40.50	40.55	40.50	+0.30	1	4479
13:00:21	40.50	40.55	40.50	+0.30	2	4478
12:59:48	40.45	40.50	40.50	+0.30	25	4476
12:59:40	40.45	40.50	40.50	+0.30	7	4451
12:58:49	40.45	40.50	40.45	+0.25	10	4444
12:58:19	40.45	40.50	40.45	+0.25	2	4434
12:58:09	40.40	40.45	40.45	+0.25	9	4432
12:58:09	40.40	40.45	40.45	+0.25	10	4423
12:57:53	40.40	40.45	40.40	+0.20	1	4413
12:57:52	40.40	40.45	40.45	+0.25	1	4412
12:57:51	40.40	40.45	40.45	+0.25	2	4411
12:57:38	40.45	40.50	40.45	+0.25	4	4409
12:57:17	40.45	40.50	40.45	+0.25	6	4405
12:57:08	40.45	40.50	40.45	+0.25	1	4399
12:55:40	40.45	40.50	40.45	+0.25	1	4398
12:55:36	40.45	40.50	40.50	+0.30	1	4397
12:55:15	40.45	40.50	40.50	+0.30	1	4396
12:55:14	40.45	40.50	40.50	+0.30	2	4395
12:55:12	40.45	40.50	40.45	+0.25	2	4393
12:55:11	40.45	40.50	40.50	+0.30	2	4391
12:54:46	40.45	40.50	40.50	+0.30	5	4389
12:54:42	40.45	40.50	40.50	+0.30	1	4384
12:54:36	40.45	40.50	40.50	+0.30	2	4383
12:54:22	40.45	40.50	40.50	+0.30	1	4381
12:54:03	40.45	40.50	40.50	+0.30	1	4380
12:54:02	40.45	40.50	40.45	+0.25	7	4379
12:53:51	40.45	40.50	40.50	+0.30	2	4372
12:53:05	40.45	40.50	40.45	+0.25	1	4370
12:52:49	40.45	40.50	40.45	+0.25	2	4369
12:52:49	40.45	40.50	40.50	+0.30	2	4367
12:52:05	40.50	40.60	40.50	+0.30	1	4365
12:52:05	40.40	40.45	40.60	+0.40	3	4364
12:52:05	40.40	40.45	40.55	+0.35	33	4361
12:52:05	40.40	40.45	40.50	+0.30	55	4328
12:52:05	40.40	40.45	40.45	+0.25	9	4273
12:52:00	40.40	40.45	40.45	+0.25	1	4264
12:51:44	40.40	40.45	40.45	+0.25	1	4263
12:50:36	40.45	40.50	40.45	+0.25	2	4262
12:50:30	40.45	40.50	40.45	+0.25	5	4260
12:50:18	40.40	40.45	40.45	+0.25	1	4255
12:50:09	40.45	40.50	40.45	+0.25	1	4254
12:50:09	40.40	40.45	40.45	+0.25	4	4253
12:50:07	40.40	40.45	40.45	+0.25	10	4249
12:49:34	40.40	40.45	40.45	+0.25	1	4239
12:48:25	40.40	40.45	40.45	+0.25	1	4238
12:48:19	40.40	40.45	40.45	+0.25	1	4237
12:48:10	40.40	40.45	40.45	+0.25	10	4236
12:47:57	40.40	40.45	40.45	+0.25	1	4226
12:47:47	40.40	40.45	40.45	+0.25	1	4225
12:47:16	40.40	40.45	40.45	+0.25	1	4224
12:47:13	40.40	40.45	40.40	+0.20	1	4223
12:46:12	40.45	40.50	40.45	+0.25	4	4222
12:46:10	40.40	40.45	40.45	+0.25	4	4218
12:46:08	40.40	40.45	40.45	+0.25	4	4214
12:44:50	40.40	40.45	40.40	+0.20	1	4210
12:44:11	40.40	40.45	40.45	+0.25	1	4209
12:43:03	40.45	40.50	40.45	+0.25	1	4208
12:42:53	40.40	40.45	40.45	+0.25	1	4207
12:42:50	40.40	40.45	40.45	+0.25	1	4206
12:42:41	40.40	40.45	40.45	+0.25	1	4205
12:42:32	40.40	40.45	40.45	+0.25	5	4204
12:42:18	40.40	40.45	40.45	+0.25	1	4199
12:42:14	40.35	40.45	40.45	+0.25	1	4198
12:41:53	40.35	40.45	40.45	+0.25	1	4197
12:41:51	40.35	40.40	40.40	+0.20	5	4196
12:41:46	40.35	40.40	40.40	+0.20	1	4191
12:41:39	40.35	40.40	40.40	+0.20	4	4190
12:41:32	40.30	40.35	40.35	+0.15	13	4186
12:41:06	40.30	40.35	40.35	+0.15	5	4173
12:40:20	40.30	40.35	40.35	+0.15	10	4168
12:40:13	40.30	40.35	40.35	+0.15	5	4158
12:39:26	40.25	40.30	40.30	+0.10	15	4153
12:38:57	40.25	40.30	40.30	+0.10	1	4138
12:38:50	40.25	40.30	40.30	+0.10	8	4137
12:38:49	40.20	40.25	40.25	+0.05	70	4129
12:38:49	40.20	40.25	40.25	+0.05	50	4059
12:38:41	40.20	40.25	40.20	0	1	4009
12:38:36	40.20	40.25	40.20	0	1	4008
12:37:56	40.20	40.25	40.20	0	2	4007
12:37:46	40.20	40.25	40.20	0	1	4005
12:36:48	40.20	40.25	40.20	0	2	4004
12:36:44	40.20	40.25	40.25	+0.05	1	4002
12:36:07	40.15	40.25	40.25	+0.05	1	4001
12:36:07	40.15	40.20	40.20	0	2	4000
12:36:07	40.15	40.20	40.20	0	2	3998
12:36:07	40.15	40.20	40.20	0	8	3996
12:36:05	40.15	40.20	40.20	0	50	3988
12:35:43	40.15	40.20	40.20	0	2	3938
12:35:23	40.15	40.20	40.15	-0.05	4	3936
12:35:07	40.15	40.20	40.20	0	1	3932
12:35:06	40.15	40.20	40.20	0	1	3931
12:35:04	40.15	40.20	40.20	0	2	3930
12:35:04	40.20	40.25	40.20	0	23	3928
12:35:02	40.20	40.25	40.20	0	3	3905
12:34:40	40.20	40.25	40.20	0	1	3902
12:34:39	40.20	40.25	40.20	0	8	3901
12:34:39	40.20	40.25	40.20	0	5	3893
12:33:54	40.20	40.25	40.20	0	4	3888
12:33:12	40.20	40.25	40.25	+0.05	1	3884
12:33:07	40.20	40.25	40.20	0	10	3883
12:32:34	40.20	40.25	40.20	0	1	3873
12:31:55	40.15	40.20	40.20	0	6	3872
12:31:18	40.15	40.20	40.20	0	5	3866
12:31:14	40.20	40.25	40.20	0	1	3861
12:31:01	40.20	40.25	40.20	0	5	3860
12:30:25	40.20	40.25	40.20	0	1	3855
12:30:15	40.20	40.25	40.20	0	4	3854
12:30:10	40.20	40.25	40.20	0	1	3850
12:30:10	40.20	40.25	40.20	0	1	3849
12:29:26	40.20	40.25	40.20	0	3	3848
12:29:00	40.15	40.20	40.20	0	3	3845
12:28:37	40.15	40.20	40.20	0	3	3842
12:28:28	40.20	40.25	40.20	0	4	3839
12:28:28	40.20	40.25	40.20	0	1	3835
12:27:30	40.20	40.25	40.20	0	1	3834
12:27:30	40.15	40.20	40.20	0	4	3833
12:27:08	40.20	40.25	40.20	0	2	3829
12:26:59	40.15	40.20	40.20	0	1	3827
12:26:35	40.15	40.20	40.20	0	1	3826
12:26:18	40.15	40.20	40.20	0	1	3825
12:26:13	40.15	40.20	40.20	0	1	3824
12:26:02	40.15	40.20	40.20	0	1	3823
12:25:39	40.15	40.20	40.20	0	2	3822
12:24:59	40.15	40.20	40.20	0	3	3820
12:24:35	40.20	40.25	40.20	0	1	3817
12:24:17	40.15	40.20	40.20	0	1	3816
12:24:00	40.15	40.20	40.20	0	5	3815
12:23:32	40.20	40.25	40.20	0	20	3810
12:23:10	40.20	40.25	40.20	0	1	3790
12:22:54	40.20	40.25	40.20	0	3	3789
12:22:54	40.15	40.20	40.20	0	1	3786
12:22:51	40.15	40.20	40.20	0	3	3785
12:21:49	40.15	40.20	40.20	0	1	3782
12:21:36	40.20	40.25	40.20	0	2	3781
12:21:20	40.20	40.25	40.20	0	2	3779
12:21:20	40.15	40.20	40.20	0	6	3777
12:20:48	40.15	40.20	40.20	0	1	3771
12:20:36	40.20	40.25	40.20	0	3	3770
12:20:21	40.20	40.25	40.20	0	9	3767
12:19:53	40.15	40.20	40.20	0	3	3758
12:19:42	40.15	40.20	40.20	0	5	3755
12:19:35	40.15	40.20	40.20	0	5	3750
12:19:25	40.15	40.20	40.20	0	10	3745
12:19:08	40.15	40.20	40.20	0	1	3735
12:19:06	40.15	40.20	40.20	0	10	3734
12:18:15	40.15	40.20	40.20	0	1	3724
12:17:58	40.15	40.20	40.20	0	1	3723
12:17:44	40.15	40.20	40.20	0	1	3722
12:17:20	40.15	40.20	40.15	-0.05	1	3721
12:14:44	40.15	40.20	40.15	-0.05	1	3720
12:14:32	40.15	40.20	40.20	0	5	3719
12:14:13	40.15	40.20	40.20	0	1	3714
12:13:51	40.15	40.20	40.20	0	2	3713
12:13:50	40.15	40.20	40.20	0	2	3711
12:12:43	40.15	40.20	40.20	0	5	3709
12:12:43	40.15	40.20	40.20	0	1	3704
12:12:15	40.15	40.20	40.20	0	4	3703
12:11:41	40.15	40.20	40.20	0	3	3699
12:11:18	40.15	40.20	40.20	0	4	3696
12:10:44	40.15	40.20	40.15	-0.05	4	3692
12:10:33	40.15	40.20	40.20	0	2	3688
12:10:26	40.15	40.20	40.20	0	1	3686
12:09:31	40.15	40.20	40.15	-0.05	10	3685
12:08:35	40.20	40.25	40.15	-0.05	2	3675
12:08:35	40.20	40.25	40.20	0	18	3673
12:07:26	40.20	40.25	40.25	+0.05	10	3655
12:06:37	40.20	40.25	40.25	+0.05	1	3645
12:06:30	40.15	40.20	40.20	0	14	3644
12:06:02	40.15	40.20	40.20	0	1	3630
12:05:39	40.15	40.20	40.20	0	1	3629
12:04:59	40.15	40.20	40.20	0	11	3628
12:04:44	40.20	40.25	40.20	0	18	3617
12:04:29	40.20	40.25	40.20	0	20	3599
12:04:24	40.20	40.25	40.20	0	1	3579
12:04:14	40.20	40.25	40.20	0	1	3578
12:04:14	40.15	40.20	40.20	0	60	3577
12:04:13	40.15	40.20	40.15	-0.05	1	3517
12:04:07	40.15	40.20	40.15	-0.05	1	3516
12:03:30	40.15	40.20	40.15	-0.05	3	3515
12:03:24	40.15	40.20	40.15	-0.05	6	3512
12:03:01	40.15	40.20	40.15	-0.05	3	3506
12:02:54	40.15	40.20	40.15	-0.05	3	3503
12:02:46	40.15	40.20	40.15	-0.05	3	3500
12:02:04	40.15	40.20	40.15	-0.05	2	3497
12:01:22	40.15	40.20	40.15	-0.05	19	3495
11:57:13	40.15	40.20	40.15	-0.05	4	3476
11:57:13	40.10	40.15	40.15	-0.05	1	3472
11:55:48	40.10	40.15	40.15	-0.05	3	3471
11:55:27	40.10	40.15	40.15	-0.05	20	3468
11:54:48	40.10	40.15	40.15	-0.05	1	3448
11:53:54	40.10	40.15	40.15	-0.05	1	3447
11:53:48	40.10	40.15	40.15	-0.05	2	3446
11:53:09	40.10	40.15	40.15	-0.05	1	3444
11:52:58	40.10	40.15	40.15	-0.05	1	3443
11:52:53	40.10	40.15	40.15	-0.05	1	3442
11:51:43	40.10	40.15	40.15	-0.05	1	3441
11:51:40	40.10	40.15	40.15	-0.05	5	3440
11:51:36	40.10	40.15	40.15	-0.05	2	3435
11:51:27	40.10	40.15	40.15	-0.05	1	3433
11:51:13	40.10	40.15	40.15	-0.05	1	3432
11:50:50	40.10	40.15	40.15	-0.05	5	3431
11:48:51	40.10	40.15	40.15	-0.05	1	3426
11:48:46	40.10	40.15	40.10	-0.10	2	3425
11:47:53	40.10	40.15	40.10	-0.10	1	3423
11:47:25	40.10	40.15	40.10	-0.10	3	3422
11:45:43	40.10	40.15	40.15	-0.05	2	3419
11:45:39	40.10	40.15	40.15	-0.05	2	3417
11:44:40	40.10	40.15	40.15	-0.05	1	3415
11:43:21	40.10	40.15	40.15	-0.05	2	3414
11:43:06	40.10	40.15	40.15	-0.05	2	3412
11:42:40	40.10	40.15	40.15	-0.05	1	3410
11:41:41	40.05	40.10	40.10	-0.10	24	3409
11:41:32	40.05	40.10	40.10	-0.10	1	3385
11:41:18	40.05	40.10	40.10	-0.10	1	3384
11:40:30	40.05	40.10	40.05	-0.15	1	3383
11:40:25	40.05	40.10	40.05	-0.15	1	3382
11:40:21	40.00	40.05	40.05	-0.15	2	3381
11:40:14	40.00	40.05	40.05	-0.15	4	3379
11:40:14	40.00	40.05	40.05	-0.15	1	3375
11:40:11	40.00	40.05	40.05	-0.15	2	3374
11:39:27	40.00	40.05	40.05	-0.15	1	3372
11:39:23	40.00	40.05	40.05	-0.15	1	3371
11:39:20	40.00	40.05	40.05	-0.15	1	3370
11:39:14	40.00	40.05	40.05	-0.15	4	3369
11:39:10	40.00	40.05	40.05	-0.15	1	3365
11:39:09	40.00	40.05	40.05	-0.15	1	3364
11:38:51	40.05	40.10	40.05	-0.15	1	3363
11:38:43	40.05	40.10	40.05	-0.15	20	3362
11:38:40	40.00	40.05	40.05	-0.15	2	3342
11:38:39	40.00	40.05	40.05	-0.15	2	3340
11:38:36	40.05	40.10	40.05	-0.15	4	3338
11:38:36	40.00	40.05	40.05	-0.15	2	3334
11:38:34	40.00	40.05	40.05	-0.15	2	3332
11:38:23	40.00	40.05	40.05	-0.15	1	3330
11:38:21	40.00	40.05	40.05	-0.15	1	3329
11:38:03	40.00	40.05	40.05	-0.15	2	3328
11:37:59	40.00	40.05	40.05	-0.15	5	3326
11:37:57	40.05	40.10	40.05	-0.15	2	3321
11:37:55	40.00	40.05	40.05	-0.15	1	3319
11:37:50	40.00	40.05	40.05	-0.15	10	3318
11:37:47	40.00	40.05	40.05	-0.15	2	3308
11:37:46	40.00	40.05	40.05	-0.15	1	3306
11:37:42	40.00	40.05	40.05	-0.15	2	3305
11:37:24	40.00	40.05	40.05	-0.15	1	3303
11:37:18	40.00	40.05	40.05	-0.15	1	3302
11:37:05	40.00	40.05	40.05	-0.15	1	3301
11:37:01	40.00	40.05	40.05	-0.15	1	3300
11:36:56	40.00	40.05	40.05	-0.15	1	3299
11:36:55	40.00	40.05	40.05	-0.15	1	3298
11:36:47	40.00	40.05	40.05	-0.15	1	3297
11:36:47	40.00	40.05	40.05	-0.15	10	3296
11:36:45	40.00	40.05	40.05	-0.15	5	3286
11:36:41	40.00	40.05	40.05	-0.15	1	3281
11:36:35	40.00	40.05	40.05	-0.15	1	3280
11:36:28	40.00	40.05	40.05	-0.15	1	3279
11:36:24	40.05	40.10	40.05	-0.15	1	3278
11:35:59	40.00	40.05	40.05	-0.15	5	3277
11:35:31	40.05	40.10	40.05	-0.15	42	3272
11:35:29	40.10	40.15	40.10	-0.10	5	3230
11:35:29	40.10	40.15	40.10	-0.10	80	3225
11:35:09	40.10	40.15	40.10	-0.10	10	3145
11:34:48	40.10	40.15	40.15	-0.05	5	3135
11:34:40	40.10	40.15	40.15	-0.05	1	3130
11:34:38	40.10	40.15	40.15	-0.05	1	3129
11:34:25	40.10	40.15	40.15	-0.05	1	3128
11:34:23	40.10	40.15	40.15	-0.05	3	3127
11:34:01	40.10	40.15	40.15	-0.05	1	3124
11:33:44	40.10	40.15	40.15	-0.05	3	3123
11:33:32	40.10	40.15	40.15	-0.05	5	3120
11:33:25	40.10	40.15	40.15	-0.05	2	3115
11:32:55	40.10	40.15	40.15	-0.05	1	3113
11:32:49	40.10	40.15	40.15	-0.05	1	3112
11:32:43	40.10	40.15	40.15	-0.05	1	3111
11:32:34	40.10	40.15	40.15	-0.05	1	3110
11:32:27	40.10	40.15	40.15	-0.05	1	3109
11:32:06	40.10	40.15	40.15	-0.05	3	3108
11:31:53	40.10	40.15	40.15	-0.05	1	3105
11:31:52	40.10	40.15	40.15	-0.05	1	3104
11:31:51	40.10	40.15	40.10	-0.10	3	3103
11:30:43	40.10	40.15	40.15	-0.05	2	3100
11:30:37	40.10	40.15	40.10	-0.10	2	3098
11:30:37	40.15	40.20	40.15	-0.05	50	3096
11:30:05	40.15	40.20	40.20	0	1	3046
11:30:05	40.20	40.25	40.20	0	64	3045
11:29:41	40.20	40.25	40.25	+0.05	1	2981
11:28:22	40.20	40.25	40.25	+0.05	1	2980
11:27:48	40.20	40.25	40.25	+0.05	10	2979
11:27:32	40.20	40.25	40.25	+0.05	1	2969
11:27:01	40.20	40.25	40.20	0	1	2968
11:27:01	40.15	40.20	40.20	0	1	2967
11:26:41	40.20	40.25	40.20	0	1	2966
11:26:41	40.20	40.25	40.20	0	3	2965
11:26:30	40.15	40.20	40.20	0	1	2962
11:25:54	40.15	40.20	40.20	0	3	2961
11:25:53	40.15	40.20	40.20	0	3	2958
11:25:50	40.15	40.20	40.20	0	1	2955
11:25:45	40.15	40.20	40.20	0	1	2954
11:24:44	40.15	40.20	40.20	0	1	2953
11:24:13	40.15	40.20	40.20	0	8	2952
11:24:11	40.15	40.20	40.20	0	1	2944
11:23:39	40.15	40.20	40.15	-0.05	8	2943
11:23:20	40.15	40.20	40.20	0	5	2935
11:22:22	40.15	40.20	40.20	0	1	2930
11:22:02	40.15	40.20	40.20	0	1	2929
11:21:59	40.15	40.20	40.20	0	1	2928
11:21:49	40.15	40.20	40.20	0	1	2927
11:21:43	40.15	40.20	40.15	-0.05	1	2926
11:21:33	40.15	40.20	40.20	0	5	2925
11:21:27	40.15	40.20	40.20	0	1	2920
11:20:57	40.15	40.20	40.20	0	1	2919
11:20:53	40.15	40.20	40.20	0	1	2918
11:20:51	40.15	40.20	40.20	0	1	2917
11:20:44	40.15	40.20	40.20	0	3	2916
11:20:34	40.15	40.20	40.20	0	1	2913
11:20:29	40.15	40.20	40.20	0	4	2912
11:20:29	40.15	40.20	40.20	0	10	2908
11:20:26	40.15	40.20	40.20	0	1	2898
11:19:59	40.15	40.20	40.20	0	4	2897
11:19:51	40.15	40.20	40.20	0	1	2893
11:19:42	40.15	40.20	40.20	0	1	2892
11:19:37	40.15	40.20	40.20	0	3	2891
11:19:23	40.15	40.20	40.20	0	1	2888
11:19:09	40.15	40.20	40.20	0	10	2887
11:18:55	40.15	40.20	40.20	0	1	2877
11:18:41	40.15	40.20	40.20	0	1	2876
11:18:35	40.15	40.20	40.20	0	1	2875
11:18:13	40.15	40.20	40.20	0	6	2874
11:18:11	40.15	40.20	40.20	0	2	2868
11:18:06	40.15	40.20	40.20	0	2	2866
11:17:59	40.15	40.20	40.20	0	2	2864
11:17:53	40.15	40.20	40.20	0	2	2862
11:16:44	40.15	40.20	40.15	-0.05	2	2860
11:16:26	40.15	40.20	40.15	-0.05	2	2858
11:16:26	40.15	40.20	40.15	-0.05	2	2856
11:16:09	40.15	40.20	40.20	0	4	2854
11:16:04	40.15	40.20	40.15	-0.05	1	2850
11:15:53	40.15	40.20	40.20	0	5	2849
11:15:08	40.20	40.25	40.20	0	49	2844
11:14:44	40.20	40.25	40.20	0	5	2795
11:14:36	40.20	40.25	40.20	0	1	2790
11:14:11	40.20	40.25	40.20	0	1	2789
11:13:59	40.20	40.25	40.20	0	9	2788
11:13:44	40.20	40.25	40.20	0	2	2779
11:13:36	40.20	40.25	40.20	0	5	2777
11:13:22	40.20	40.25	40.20	0	2	2772
11:12:38	40.20	40.25	40.25	+0.05	2	2770
11:12:32	40.20	40.25	40.25	+0.05	2	2768
11:12:05	40.20	40.25	40.25	+0.05	1	2766
11:11:37	40.25	40.30	40.25	+0.05	18	2765
11:11:03	40.25	40.30	40.25	+0.05	1	2747
11:10:49	40.25	40.30	40.25	+0.05	1	2746
11:10:49	40.20	40.25	40.25	+0.05	47	2745
11:10:27	40.20	40.25	40.20	0	2	2698
11:10:15	40.20	40.25	40.20	0	6	2696
11:10:15	40.20	40.25	40.20	0	4	2690
11:10:15	40.20	40.25	40.20	0	10	2686
11:10:15	40.20	40.30	40.20	0	14	2676
11:10:13	40.25	40.30	40.25	+0.05	38	2662
11:10:13	40.25	40.35	40.25	+0.05	20	2624
11:09:48	40.30	40.35	40.30	+0.10	1	2604
11:09:13	40.25	40.35	40.25	+0.05	2	2603
11:09:03	40.30	40.35	40.30	+0.10	7	2601
11:09:03	40.30	40.35	40.30	+0.10	15	2594
11:08:50	40.30	40.35	40.30	+0.10	5	2579
11:08:49	40.30	40.35	40.30	+0.10	1	2574
11:08:41	40.30	40.35	40.30	+0.10	1	2573
11:08:41	40.30	40.35	40.30	+0.10	7	2572
11:08:41	40.30	40.35	40.30	+0.10	4	2565
11:08:41	40.30	40.35	40.30	+0.10	26	2561
11:08:40	40.30	40.35	40.30	+0.10	5	2535
11:08:40	40.35	40.40	40.35	+0.15	44	2530
11:08:40	40.35	40.40	40.35	+0.15	84	2486
11:08:23	40.35	40.40	40.40	+0.20	20	2402
11:08:22	40.35	40.40	40.35	+0.15	2	2382
11:08:22	40.35	40.40	40.35	+0.15	5	2380
11:08:22	40.35	40.40	40.40	+0.20	1	2375
11:07:56	40.35	40.40	40.35	+0.15	2	2374
11:07:56	40.40	40.45	40.40	+0.20	9	2372
11:07:56	40.40	40.45	40.40	+0.20	1	2363
11:07:56	40.40	40.45	40.40	+0.20	10	2362
11:07:56	40.40	40.45	40.40	+0.20	1	2352
11:07:56	40.40	40.45	40.40	+0.20	19	2351
11:07:42	40.40	40.45	40.40	+0.20	1	2332
11:07:42	40.40	40.45	40.40	+0.20	1	2331
11:07:28	40.40	40.45	40.40	+0.20	5	2330
11:07:28	40.40	40.45	40.40	+0.20	23	2325
11:06:58	40.40	40.45	40.45	+0.25	1	2302
11:06:19	40.40	40.45	40.40	+0.20	1	2301
11:06:13	40.40	40.45	40.40	+0.20	12	2300
11:04:35	40.45	40.50	40.45	+0.25	3	2288
11:03:58	40.45	40.50	40.45	+0.25	4	2285
11:03:53	40.40	40.50	40.40	+0.20	2	2281
11:03:41	40.45	40.50	40.45	+0.25	1	2279
11:03:35	40.40	40.50	40.40	+0.20	15	2278
11:03:34	40.40	40.50	40.50	+0.30	26	2263
11:01:46	40.40	40.50	40.50	+0.30	5	2237
11:01:07	40.40	40.50	40.40	+0.20	1	2232
11:01:01	40.40	40.50	40.40	+0.20	2	2231
11:00:46	40.40	40.50	40.40	+0.20	2	2229
11:00:45	40.40	40.45	40.45	+0.25	6	2227
10:59:37	40.45	40.50	40.45	+0.25	1	2221
10:59:19	40.45	40.50	40.45	+0.25	1	2220
10:58:21	40.45	40.50	40.45	+0.25	1	2219
10:58:20	40.45	40.50	40.45	+0.25	5	2218
10:57:05	40.45	40.50	40.45	+0.25	1	2213
10:56:18	40.45	40.50	40.45	+0.25	2	2212
10:56:08	40.45	40.50	40.50	+0.30	3	2210
10:55:35	40.45	40.50	40.50	+0.30	5	2207
10:55:30	40.45	40.50	40.45	+0.25	4	2202
10:55:30	40.45	40.50	40.45	+0.25	1	2198
10:53:24	40.40	40.45	40.45	+0.25	5	2197
10:52:58	40.45	40.50	40.45	+0.25	42	2192
10:52:56	40.50	40.55	40.50	+0.30	1	2150
10:52:56	40.50	40.55	40.50	+0.30	10	2149
10:52:45	40.50	40.55	40.50	+0.30	1	2139
10:52:11	40.50	40.55	40.50	+0.30	2	2138
10:51:53	40.50	40.55	40.55	+0.35	1	2136
10:51:49	40.50	40.55	40.55	+0.35	1	2135
10:50:28	40.50	40.55	40.55	+0.35	15	2134
10:50:06	40.50	40.55	40.50	+0.30	3	2119
10:49:45	40.50	40.55	40.50	+0.30	2	2116
10:49:25	40.50	40.55	40.50	+0.30	2	2114
10:46:21	40.50	40.55	40.55	+0.35	3	2112
10:46:16	40.50	40.55	40.55	+0.35	2	2109
10:46:15	40.50	40.55	40.50	+0.30	1	2107
10:44:44	40.50	40.55	40.55	+0.35	20	2106
10:44:38	40.50	40.55	40.50	+0.30	6	2086
10:41:35	40.50	40.60	40.50	+0.30	10	2080
10:41:08	40.55	40.60	40.55	+0.35	1	2070
10:40:55	40.55	40.60	40.55	+0.35	2	2069
10:39:47	40.50	40.55	40.55	+0.35	1	2067
10:39:47	40.50	40.55	40.55	+0.35	20	2066
10:39:20	40.50	40.55	40.55	+0.35	1	2046
10:39:20	40.50	40.55	40.55	+0.35	1	2045
10:39:00	40.55	40.60	40.55	+0.35	5	2044
10:38:05	40.55	40.60	40.55	+0.35	1	2039
10:37:25	40.50	40.55	40.55	+0.35	2	2038
10:37:15	40.50	40.55	40.55	+0.35	10	2036
10:37:06	40.50	40.55	40.55	+0.35	1	2026
10:36:50	40.50	40.55	40.55	+0.35	1	2025
10:36:45	40.50	40.55	40.55	+0.35	1	2024
10:36:38	40.50	40.55	40.55	+0.35	1	2023
10:36:21	40.50	40.55	40.55	+0.35	1	2022
10:36:03	40.50	40.55	40.50	+0.30	5	2021
10:35:41	40.50	40.55	40.50	+0.30	1	2016
10:34:13	40.50	40.55	40.50	+0.30	1	2015
10:34:07	40.50	40.55	40.50	+0.30	28	2014
10:32:52	40.50	40.55	40.55	+0.35	1	1986
10:32:32	40.50	40.55	40.55	+0.35	1	1985
10:32:32	40.50	40.55	40.50	+0.30	1	1984
10:32:00	40.50	40.55	40.50	+0.30	1	1983
10:31:05	40.50	40.55	40.55	+0.35	3	1982
10:29:54	40.50	40.55	40.55	+0.35	2	1979
10:29:21	40.50	40.55	40.50	+0.30	2	1977
10:28:09	40.50	40.55	40.55	+0.35	2	1975
10:27:36	40.50	40.55	40.50	+0.30	8	1973
10:26:39	40.50	40.55	40.50	+0.30	5	1965
10:26:33	40.55	40.60	40.55	+0.35	2	1960
10:26:21	40.50	40.60	40.50	+0.30	2	1958
10:26:03	40.50	40.55	40.55	+0.35	2	1956
10:25:56	40.50	40.55	40.55	+0.35	2	1954
10:25:32	40.50	40.55	40.55	+0.35	5	1952
10:25:28	40.50	40.55	40.55	+0.35	1	1947
10:25:21	40.50	40.55	40.55	+0.35	1	1946
10:24:52	40.50	40.55	40.55	+0.35	2	1945
10:23:23	40.55	40.60	40.55	+0.35	2	1943
10:23:23	40.55	40.60	40.55	+0.35	2	1941
10:23:18	40.50	40.60	40.50	+0.30	2	1939
10:22:22	40.55	40.60	40.55	+0.35	2	1937
10:22:22	40.50	40.55	40.55	+0.35	3	1935
10:22:21	40.50	40.55	40.55	+0.35	2	1932
10:21:40	40.50	40.55	40.50	+0.30	1	1930
10:20:50	40.50	40.55	40.50	+0.30	2	1929
10:20:33	40.50	40.55	40.50	+0.30	5	1927
10:20:16	40.50	40.55	40.55	+0.35	1	1922
10:19:37	40.45	40.50	40.50	+0.30	6	1921
10:19:19	40.45	40.50	40.45	+0.25	1	1915
10:19:08	40.45	40.50	40.45	+0.25	1	1914
10:19:05	40.40	40.45	40.45	+0.25	3	1913
10:18:32	40.45	40.50	40.45	+0.25	1	1910
10:18:01	40.40	40.50	40.50	+0.30	5	1909
10:17:51	40.45	40.50	40.45	+0.25	3	1904
10:17:49	40.45	40.50	40.45	+0.25	1	1901
10:17:49	40.40	40.45	40.45	+0.25	1	1900
10:17:35	40.45	40.50	40.45	+0.25	1	1899
10:17:34	40.45	40.50	40.45	+0.25	2	1898
10:17:34	40.40	40.50	40.40	+0.20	1	1896
10:17:31	40.40	40.45	40.45	+0.25	2	1895
10:17:09	40.45	40.50	40.45	+0.25	3	1893
10:17:09	40.40	40.45	40.45	+0.25	3	1890
10:17:02	40.40	40.45	40.45	+0.25	1	1887
10:16:55	40.40	40.45	40.45	+0.25	1	1886
10:16:37	40.45	40.50	40.45	+0.25	1	1885
10:16:36	40.40	40.50	40.40	+0.20	1	1884
10:16:33	40.45	40.50	40.45	+0.25	2	1883
10:16:21	40.45	40.50	40.45	+0.25	2	1881
10:16:21	40.40	40.45	40.45	+0.25	8	1879
10:15:44	40.40	40.45	40.40	+0.20	1	1871
10:15:40	40.40	40.45	40.40	+0.20	1	1870
10:15:26	40.40	40.45	40.40	+0.20	1	1869
10:15:26	40.40	40.45	40.40	+0.20	2	1868
10:15:26	40.45	40.50	40.45	+0.25	32	1866
10:15:25	40.45	40.55	40.45	+0.25	3	1834
10:15:25	40.50	40.55	40.50	+0.30	8	1831
10:15:25	40.45	40.50	40.50	+0.30	2	1823
10:15:24	40.50	40.55	40.50	+0.30	87	1821
10:15:24	40.50	40.55	40.50	+0.30	14	1734
10:15:24	40.55	40.60	40.55	+0.35	5	1720
10:15:24	40.50	40.55	40.55	+0.35	3	1715
10:14:22	40.50	40.55	40.50	+0.30	1	1712
10:14:21	40.50	40.55	40.55	+0.35	8	1711
10:13:59	40.50	40.55	40.55	+0.35	2	1703
10:13:42	40.50	40.55	40.50	+0.30	2	1701
10:13:14	40.50	40.55	40.50	+0.30	4	1699
10:12:59	40.50	40.55	40.50	+0.30	1	1695
10:12:59	40.50	40.55	40.55	+0.35	1	1694
10:12:41	40.50	40.55	40.55	+0.35	5	1693
10:11:49	40.55	40.60	40.55	+0.35	1	1688
10:11:49	40.55	40.60	40.55	+0.35	16	1687
10:11:44	40.55	40.60	40.55	+0.35	1	1671
10:10:54	40.55	40.60	40.55	+0.35	1	1670
10:10:54	40.55	40.60	40.55	+0.35	2	1669
10:10:53	40.55	40.60	40.55	+0.35	7	1667
10:10:00	40.55	40.60	40.55	+0.35	1	1660
10:09:45	40.55	40.60	40.55	+0.35	1	1659
10:09:24	40.55	40.60	40.55	+0.35	2	1658
10:08:25	40.55	40.60	40.55	+0.35	2	1656
10:07:37	40.55	40.60	40.55	+0.35	1	1654
10:07:08	40.55	40.60	40.55	+0.35	4	1653
10:06:41	40.55	40.60	40.55	+0.35	2	1649
10:06:16	40.55	40.60	40.55	+0.35	2	1647
10:05:55	40.55	40.60	40.60	+0.40	10	1645
10:05:50	40.55	40.60	40.55	+0.35	1	1635
10:05:41	40.55	40.60	40.55	+0.35	1	1634
10:05:40	40.55	40.60	40.55	+0.35	1	1633
10:05:24	40.55	40.60	40.55	+0.35	4	1632
10:05:19	40.55	40.60	40.55	+0.35	1	1628
10:04:56	40.55	40.60	40.55	+0.35	2	1627
10:04:52	40.55	40.60	40.55	+0.35	8	1625
10:04:00	40.55	40.60	40.60	+0.40	1	1617
10:03:27	40.55	40.60	40.60	+0.40	1	1616
10:03:06	40.55	40.60	40.55	+0.35	1	1615
10:02:29	40.55	40.60	40.55	+0.35	2	1614
10:01:24	40.60	40.65	40.60	+0.40	8	1612
10:01:21	40.55	40.60	40.60	+0.40	3	1604
10:01:06	40.55	40.60	40.60	+0.40	3	1601
10:00:38	40.55	40.60	40.60	+0.40	1	1598
10:00:34	40.55	40.60	40.60	+0.40	1	1597
10:00:32	40.60	40.65	40.60	+0.40	1	1596
10:00:27	40.60	40.65	40.60	+0.40	1	1595
10:00:15	40.60	40.65	40.60	+0.40	2	1594
09:59:49	40.55	40.65	40.65	+0.45	1	1592
09:59:47	40.55	40.60	40.60	+0.40	10	1591
09:59:44	40.60	40.65	40.60	+0.40	5	1581
09:59:41	40.60	40.65	40.65	+0.45	1	1576
09:59:19	40.60	40.65	40.60	+0.40	2	1575
09:59:03	40.60	40.65	40.60	+0.40	1	1573
09:58:39	40.60	40.65	40.60	+0.40	1	1572
09:58:14	40.55	40.60	40.60	+0.40	10	1571
09:57:23	40.55	40.60	40.55	+0.35	3	1561
09:57:04	40.60	40.65	40.60	+0.40	1	1558
09:56:51	40.60	40.65	40.65	+0.45	1	1557
09:56:41	40.60	40.65	40.60	+0.40	2	1556
09:56:40	40.60	40.65	40.60	+0.40	1	1554
09:56:33	40.60	40.65	40.65	+0.45	1	1553
09:56:01	40.60	40.65	40.60	+0.40	2	1552
09:56:01	40.60	40.65	40.60	+0.40	18	1550
09:55:51	40.60	40.65	40.65	+0.45	1	1532
09:55:43	40.60	40.65	40.65	+0.45	1	1531
09:55:31	40.60	40.65	40.65	+0.45	1	1530
09:55:25	40.60	40.65	40.60	+0.40	2	1529
09:55:14	40.60	40.70	40.60	+0.40	1	1527
09:54:49	40.65	40.70	40.60	+0.40	2	1526
09:54:49	40.65	40.70	40.65	+0.45	18	1524
09:54:28	40.65	40.70	40.65	+0.45	7	1506
09:54:22	40.65	40.70	40.70	+0.50	1	1499
09:52:44	40.70	40.75	40.70	+0.50	6	1498
09:52:44	40.70	40.75	40.70	+0.50	1	1492
09:52:41	40.70	40.75	40.70	+0.50	1	1491
09:52:08	40.65	40.70	40.70	+0.50	4	1490
09:51:47	40.65	40.70	40.70	+0.50	1	1486
09:51:40	40.65	40.70	40.70	+0.50	1	1485
09:51:27	40.70	40.80	40.70	+0.50	1	1484
09:51:23	40.65	40.70	40.70	+0.50	9	1483
09:51:13	40.65	40.70	40.70	+0.50	5	1474
09:51:03	40.70	40.80	40.70	+0.50	6	1469
09:50:52	40.70	40.75	40.75	+0.55	5	1463
09:50:51	40.70	40.75	40.75	+0.55	1	1458
09:50:25	40.70	40.75	40.75	+0.55	4	1457
09:50:21	40.70	40.75	40.70	+0.50	12	1453
09:50:20	40.70	40.75	40.70	+0.50	2	1441
09:50:10	40.70	40.75	40.70	+0.50	1	1439
09:49:56	40.70	40.75	40.75	+0.55	1	1438
09:49:28	40.65	40.80	40.80	+0.60	1	1437
09:49:27	40.75	40.80	40.75	+0.55	30	1436
09:49:19	40.75	40.80	40.75	+0.55	5	1406
09:49:18	40.75	40.80	40.80	+0.60	1	1401
09:49:15	40.75	40.80	40.80	+0.60	7	1400
09:49:15	40.75	40.80	40.80	+0.60	30	1393
09:49:11	40.75	40.80	40.80	+0.60	2	1363
09:48:56	40.75	40.80	40.75	+0.55	4	1361
09:48:48	40.70	40.75	40.75	+0.55	6	1357
09:48:33	40.70	40.75	40.75	+0.55	3	1351
09:48:32	40.70	40.75	40.75	+0.55	5	1348
09:48:31	40.65	40.70	40.70	+0.50	29	1343
09:48:27	40.65	40.70	40.65	+0.45	2	1314
09:48:15	40.65	40.70	40.70	+0.50	9	1312
09:48:10	40.65	40.70	40.70	+0.50	1	1303
09:48:05	40.65	40.70	40.70	+0.50	1	1302
09:48:05	40.65	40.70	40.70	+0.50	10	1301
09:47:56	40.65	40.70	40.70	+0.50	3	1291
09:47:55	40.65	40.70	40.70	+0.50	2	1288
09:47:22	40.65	40.70	40.70	+0.50	1	1286
09:47:20	40.65	40.70	40.70	+0.50	6	1285
09:47:07	40.60	40.70	40.70	+0.50	5	1279
09:47:06	40.55	40.65	40.65	+0.45	35	1274
09:47:05	40.55	40.60	40.60	+0.40	13	1239
09:46:35	40.50	40.55	40.55	+0.35	37	1226
09:46:35	40.50	40.55	40.55	+0.35	1	1189
09:46:31	40.50	40.55	40.50	+0.30	1	1188
09:46:13	40.50	40.55	40.50	+0.30	1	1187
09:46:11	40.50	40.55	40.50	+0.30	1	1186
09:45:53	40.50	40.55	40.50	+0.30	5	1185
09:45:45	40.50	40.55	40.55	+0.35	1	1180
09:45:45	40.50	40.55	40.50	+0.30	3	1179
09:45:28	40.50	40.55	40.55	+0.35	1	1176
09:45:08	40.50	40.55	40.55	+0.35	2	1175
09:45:00	40.50	40.55	40.50	+0.30	1	1173
09:44:58	40.50	40.55	40.55	+0.35	2	1172
09:44:21	40.50	40.55	40.55	+0.35	1	1170
09:43:58	40.45	40.50	40.50	+0.30	1	1169
09:43:58	40.45	40.50	40.50	+0.30	2	1168
09:43:58	40.45	40.50	40.50	+0.30	4	1166
09:43:47	40.50	40.55	40.50	+0.30	8	1162
09:43:40	40.50	40.55	40.50	+0.30	1	1154
09:43:33	40.50	40.55	40.50	+0.30	1	1153
09:43:24	40.50	40.55	40.50	+0.30	5	1152
09:42:52	40.50	40.55	40.50	+0.30	1	1147
09:42:28	40.50	40.55	40.55	+0.35	1	1146
09:42:21	40.50	40.55	40.50	+0.30	5	1145
09:42:04	40.50	40.55	40.50	+0.30	3	1140
09:42:00	40.50	40.55	40.50	+0.30	1	1137
09:41:08	40.50	40.55	40.50	+0.30	2	1136
09:40:10	40.50	40.55	40.50	+0.30	1	1134
09:40:02	40.50	40.55	40.50	+0.30	3	1133
09:39:58	40.50	40.55	40.50	+0.30	10	1130
09:39:52	40.50	40.55	40.50	+0.30	5	1120
09:39:39	40.55	40.60	40.55	+0.35	1	1115
09:39:02	40.55	40.60	40.55	+0.35	12	1114
09:38:45	40.55	40.60	40.55	+0.35	1	1102
09:38:42	40.55	40.60	40.55	+0.35	8	1101
09:38:20	40.55	40.60	40.55	+0.35	1	1093
09:38:06	40.55	40.60	40.55	+0.35	3	1092
09:37:58	40.55	40.60	40.55	+0.35	1	1089
09:36:45	40.55	40.65	40.55	+0.35	1	1088
09:36:43	40.55	40.60	40.60	+0.40	2	1087
09:36:38	40.55	40.60	40.55	+0.35	20	1085
09:36:32	40.60	40.65	40.60	+0.40	1	1065
09:36:10	40.60	40.65	40.60	+0.40	1	1064
09:36:06	40.60	40.65	40.60	+0.40	10	1063
09:35:32	40.60	40.65	40.60	+0.40	2	1053
09:34:46	40.55	40.60	40.60	+0.40	22	1051
09:34:46	40.55	40.60	40.60	+0.40	3	1029
09:34:29	40.55	40.60	40.60	+0.40	2	1026
09:34:08	40.55	40.60	40.55	+0.35	1	1024
09:33:51	40.55	40.60	40.55	+0.35	2	1023
09:33:34	40.55	40.60	40.55	+0.35	10	1021
09:33:30	40.55	40.60	40.55	+0.35	16	1011
09:33:25	40.55	40.60	40.60	+0.40	2	995
09:33:07	40.55	40.60	40.55	+0.35	2	993
09:32:02	40.55	40.60	40.55	+0.35	2	991
09:31:47	40.55	40.65	40.65	+0.45	1	989
09:31:24	40.60	40.65	40.60	+0.40	3	988
09:31:20	40.60	40.65	40.60	+0.40	9	985
09:31:20	40.60	40.65	40.60	+0.40	1	976
09:31:07	40.60	40.65	40.60	+0.40	1	975
09:31:06	40.60	40.65	40.60	+0.40	1	974
09:30:50	40.60	40.65	40.60	+0.40	1	973
09:30:40	40.60	40.65	40.65	+0.45	1	972
09:30:36	40.60	40.65	40.60	+0.40	2	971
09:30:34	40.60	40.65	40.65	+0.45	1	969
09:30:12	40.55	40.60	40.60	+0.40	3	968
09:30:11	40.55	40.60	40.60	+0.40	1	965
09:30:05	40.55	40.60	40.60	+0.40	1	964
09:29:45	40.55	40.60	40.55	+0.35	2	963
09:29:32	40.55	40.65	40.55	+0.35	1	961
09:29:19	40.55	40.65	40.55	+0.35	1	960
09:29:19	40.55	40.65	40.55	+0.35	2	959
09:29:02	40.60	40.65	40.60	+0.40	1	957
09:28:51	40.55	40.60	40.60	+0.40	2	956
09:28:27	40.55	40.60	40.55	+0.35	1	954
09:28:26	40.55	40.60	40.60	+0.40	1	953
09:28:23	40.55	40.60	40.60	+0.40	1	952
09:28:04	40.60	40.65	40.60	+0.40	1	951
09:27:54	40.55	40.60	40.60	+0.40	5	950
09:27:26	40.55	40.60	40.60	+0.40	1	945
09:27:22	40.55	40.60	40.60	+0.40	1	944
09:27:09	40.60	40.65	40.60	+0.40	1	943
09:27:05	40.60	40.65	40.60	+0.40	1	942
09:26:56	40.60	40.65	40.60	+0.40	2	941
09:26:48	40.60	40.65	40.60	+0.40	2	939
09:26:39	40.60	40.65	40.60	+0.40	1	937
09:26:27	40.60	40.65	40.60	+0.40	1	936
09:26:27	40.60	40.65	40.60	+0.40	1	935
09:26:21	40.60	40.65	40.60	+0.40	2	934
09:26:17	40.60	40.65	40.60	+0.40	1	932
09:26:16	40.60	40.65	40.65	+0.45	2	931
09:25:51	40.60	40.65	40.65	+0.45	1	929
09:25:49	40.60	40.65	40.60	+0.40	1	928
09:25:49	40.55	40.60	40.60	+0.40	7	927
09:25:32	40.55	40.60	40.55	+0.35	1	920
09:25:30	40.55	40.60	40.60	+0.40	17	919
09:25:28	40.55	40.60	40.55	+0.35	1	902
09:25:22	40.55	40.60	40.55	+0.35	1	901
09:25:04	40.50	40.60	40.60	+0.40	3	900
09:24:50	40.50	40.60	40.50	+0.30	1	897
09:24:47	40.50	40.55	40.60	+0.40	3	896
09:24:47	40.50	40.55	40.55	+0.35	7	893
09:24:41	40.50	40.55	40.50	+0.30	1	886
09:24:20	40.50	40.55	40.55	+0.35	1	885
09:24:20	40.50	40.55	40.55	+0.35	1	884
09:24:03	40.45	40.55	40.55	+0.35	16	883
09:24:03	40.50	40.55	40.50	+0.30	2	867
09:23:56	40.45	40.55	40.55	+0.35	2	865
09:23:49	40.45	40.50	40.50	+0.30	35	863
09:23:41	40.45	40.55	40.55	+0.35	3	828
09:23:36	40.45	40.50	40.50	+0.30	2	825
09:23:36	40.50	40.55	40.50	+0.30	8	823
09:23:21	40.50	40.55	40.50	+0.30	2	815
09:22:50	40.50	40.55	40.50	+0.30	1	813
09:22:29	40.55	40.60	40.55	+0.35	2	812
09:22:03	40.50	40.55	40.55	+0.35	1	810
09:21:59	40.50	40.55	40.55	+0.35	1	809
09:21:59	40.50	40.55	40.55	+0.35	2	808
09:21:51	40.55	40.60	40.55	+0.35	5	806
09:21:23	40.55	40.60	40.60	+0.40	1	801
09:21:11	40.55	40.65	40.65	+0.45	1	800
09:21:09	40.55	40.60	40.60	+0.40	4	799
09:21:07	40.65	40.70	40.65	+0.45	1	795
09:21:07	40.65	40.70	40.65	+0.45	9	794
09:20:47	40.65	40.70	40.70	+0.50	1	785
09:20:42	40.60	40.65	40.65	+0.45	21	784
09:20:42	40.55	40.60	40.60	+0.40	42	763
09:20:42	40.50	40.55	40.55	+0.35	27	721
09:20:41	40.45	40.55	40.45	+0.25	1	694
09:20:37	40.45	40.50	40.50	+0.30	1	693
09:20:14	40.45	40.50	40.50	+0.30	15	692
09:20:02	40.45	40.50	40.50	+0.30	3	677
09:18:54	40.45	40.50	40.50	+0.30	1	674
09:18:25	40.45	40.50	40.50	+0.30	5	673
09:18:23	40.40	40.45	40.45	+0.25	1	668
09:18:23	40.40	40.45	40.45	+0.25	1	667
09:18:19	40.40	40.45	40.45	+0.25	1	666
09:18:19	40.45	40.50	40.45	+0.25	2	665
09:18:14	40.45	40.50	40.45	+0.25	4	663
09:18:00	40.45	40.50	40.45	+0.25	1	659
09:17:58	40.45	40.50	40.50	+0.30	5	658
09:17:38	40.45	40.50	40.50	+0.30	1	653
09:17:08	40.40	40.45	40.45	+0.25	5	652
09:17:08	40.45	40.50	40.45	+0.25	5	647
09:16:53	40.45	40.50	40.50	+0.30	5	642
09:16:38	40.45	40.50	40.45	+0.25	10	637
09:16:37	40.45	40.50	40.50	+0.30	2	627
09:16:23	40.40	40.45	40.45	+0.25	7	625
09:16:22	40.35	40.40	40.40	+0.20	7	618
09:16:15	40.30	40.35	40.35	+0.15	4	611
09:16:15	40.30	40.35	40.35	+0.15	3	607
09:16:02	40.30	40.35	40.30	+0.10	4	604
09:15:42	40.25	40.30	40.30	+0.10	33	600
09:15:20	40.25	40.30	40.25	+0.05	1	567
09:15:13	40.25	40.30	40.25	+0.05	1	566
09:15:03	40.25	40.30	40.25	+0.05	5	565
09:14:21	40.25	40.30	40.30	+0.10	2	560
09:14:18	40.30	40.35	40.30	+0.10	12	558
09:13:50	40.30	40.35	40.30	+0.10	1	546
09:13:42	40.30	40.35	40.30	+0.10	1	545
09:13:36	40.30	40.35	40.30	+0.10	1	544
09:13:24	40.30	40.35	40.30	+0.10	4	543
09:13:11	40.30	40.35	40.35	+0.15	2	539
09:13:10	40.30	40.35	40.30	+0.10	1	537
09:13:00	40.30	40.35	40.30	+0.10	2	536
09:13:00	40.25	40.30	40.30	+0.10	2	534
09:13:00	40.25	40.30	40.30	+0.10	4	532
09:12:51	40.25	40.30	40.30	+0.10	2	528
09:12:39	40.25	40.30	40.25	+0.05	1	526
09:12:39	40.25	40.30	40.30	+0.10	3	525
09:12:25	40.25	40.30	40.30	+0.10	1	522
09:12:09	40.25	40.30	40.30	+0.10	1	521
09:12:08	40.25	40.30	40.30	+0.10	1	520
09:11:58	40.25	40.30	40.30	+0.10	1	519
09:11:58	40.25	40.30	40.30	+0.10	1	518
09:11:34	40.25	40.30	40.30	+0.10	1	517
09:11:29	40.25	40.30	40.30	+0.10	4	516
09:11:29	40.25	40.30	40.25	+0.05	1	512
09:11:24	40.25	40.30	40.30	+0.10	3	511
09:10:54	40.25	40.30	40.30	+0.10	1	508
09:10:43	40.30	40.35	40.30	+0.10	33	507
09:10:18	40.30	40.35	40.30	+0.10	2	474
09:10:17	40.30	40.35	40.35	+0.15	5	472
09:10:16	40.30	40.35	40.30	+0.10	4	467
09:09:58	40.30	40.35	40.35	+0.15	1	463
09:09:56	40.30	40.35	40.30	+0.10	10	462
09:09:55	40.30	40.35	40.30	+0.10	1	452
09:09:42	40.30	40.35	40.35	+0.15	1	451
09:09:13	40.30	40.35	40.35	+0.15	1	450
09:08:59	40.30	40.35	40.30	+0.10	1	449
09:08:41	40.30	40.35	40.30	+0.10	2	448
09:08:24	40.30	40.35	40.30	+0.10	1	446
09:07:55	40.30	40.35	40.30	+0.10	3	445
09:07:33	40.30	40.35	40.30	+0.10	1	442
09:07:26	40.30	40.35	40.30	+0.10	1	441
09:07:15	40.30	40.35	40.35	+0.15	1	440
09:07:04	40.30	40.35	40.30	+0.10	10	439
09:06:54	40.30	40.35	40.30	+0.10	3	429
09:06:46	40.30	40.35	40.30	+0.10	2	426
09:06:38	40.30	40.35	40.30	+0.10	3	424
09:06:37	40.30	40.35	40.30	+0.10	1	421
09:06:12	40.30	40.35	40.30	+0.10	1	420
09:06:04	40.30	40.35	40.30	+0.10	20	419
09:05:48	40.30	40.35	40.30	+0.10	3	399
09:05:35	40.30	40.35	40.30	+0.10	1	396
09:05:33	40.30	40.35	40.35	+0.15	1	395
09:05:28	40.30	40.35	40.35	+0.15	1	394
09:05:24	40.30	40.35	40.35	+0.15	4	393
09:05:18	40.30	40.35	40.35	+0.15	2	389
09:05:00	40.35	40.40	40.35	+0.15	2	387
09:05:00	40.35	40.40	40.35	+0.15	1	385
09:04:58	40.35	40.40	40.35	+0.15	6	384
09:04:58	40.35	40.40	40.35	+0.15	40	378
09:04:49	40.35	40.40	40.35	+0.15	1	338
09:04:02	40.35	40.40	40.40	+0.20	2	337
09:03:52	40.40	40.45	40.40	+0.20	4	335
09:03:51	40.40	40.50	40.40	+0.20	10	331
09:03:48	40.45	40.55	40.45	+0.25	2	321
09:03:47	40.50	40.60	40.50	+0.30	48	319
09:03:46	40.55	40.65	40.55	+0.35	18	271
09:03:45	40.60	40.65	40.60	+0.40	1	253
09:03:44	40.60	40.65	40.60	+0.40	2	252
09:03:37	40.60	40.65	40.60	+0.40	1	250
09:03:34	40.60	40.65	40.60	+0.40	1	249
09:03:21	40.60	40.65	40.60	+0.40	3	248
09:03:21	40.60	40.65	40.60	+0.40	5	245
09:03:15	40.60	40.65	40.60	+0.40	1	240
09:03:03	40.60	40.65	40.65	+0.45	1	239
09:02:55	40.60	40.65	40.65	+0.45	10	238
09:02:55	40.60	40.65	40.60	+0.40	1	228
09:02:39	40.60	40.65	40.60	+0.40	1	227
09:02:32	40.60	40.65	40.60	+0.40	1	226
09:02:30	40.60	40.65	40.60	+0.40	3	225
09:02:23	40.60	40.65	40.60	+0.40	1	222
09:02:12	40.55	40.60	40.60	+0.40	3	221
09:02:07	40.50	40.55	40.55	+0.35	2	218
09:02:04	40.50	40.60	40.50	+0.30	1	216
09:02:00	40.50	40.60	40.60	+0.40	2	215
09:01:55	40.50	40.55	40.55	+0.35	1	213
09:01:43	40.50	40.60	40.50	+0.30	3	212
09:01:42	40.50	40.55	40.55	+0.35	1	209
09:01:42	40.40	40.50	40.50	+0.30	8	208
09:01:37	40.35	40.45	40.45	+0.25	4	200
09:01:37	40.30	40.40	40.40	+0.20	6	196
09:01:29	40.30	40.40	40.30	+0.10	2	190
09:01:16	40.30	40.40	40.40	+0.20	2	188
09:00:39	40.20	40.30	40.20	0	1	186
09:00:15	40.20	40.30	40.20	0	21	185
09:00:15	40.25	40.35	40.25	+0.05	22	164
09:00:13	40.25	40.35	40.25	+0.05	2	142
09:00:13	40.25	40.35	40.25	+0.05	9	140
09:00:13	40.30	40.40	40.30	+0.10	52	131
09:00:13	40.35	40.40	40.35	+0.15	5	79
09:00:02	40.35	40.40	40.35	+0.15	1	74
09:00:02	--	--	40.35	+0.15	73	73

　

其他人也逛...

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

Apple iPhone 17 Pro Max (512G)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

家樂福10000元好禮即享券(餘額型)

Apple iPhone 17 Pro Max (256G)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Samsung Galaxy A56 5G (12G/256G)

MyCard 5000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

MyCard 1000點虛擬點數卡

App Store Card $ 2000 - 數位序號

麥當勞勁辣鷄腿堡好禮即享券

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值1,000元

加州開全美先例　州長下令擬定...

京華城20%容積獎勵將撤銷　中石...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧中石化股東會通過不發股利　拍...
‧慧洋-KY祭育兒津貼　藍俊昇：每...
‧漢翔多路轉型　美國廠今年投產...

加密貨幣

比特幣BTC	77172.22	-290.29	-0.37%
以太幣ETH	2120.19	-6.98	-0.33%
瑞波幣XRP	1.36	-0.01	-0.39%
比特幣現金BCH	378.64	5.96	1.60%
萊特幣LTC	54.23	0.32	0.60%
卡達幣ADA	0.251370	0.00	0.95%
波場幣TRX	0.364680	0.01	1.61%
恆星幣XLM	0.147290	0.00	2.54%

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。