最新康希諾生物(06185.HK)嬰幼兒用DTcP新藥上市申請獲批熱門[公告] 政美應用:本公司網路資安事件說明

更新報價

建　國 (5515) 建材營造上市

40.40 ▲+2.75 +7.30% 1.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.75	2,990	40.35	7	40.40	2	39.90	41.10	39.10	37.65

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	40.35	40.40	40.40	+2.75	1	2990
13:30:00	40.35	40.40	40.40	+2.75	70	2989
13:24:54	40.35	40.45	40.45	+2.80	1	2919
13:24:41	40.35	40.45	40.45	+2.80	1	2918
13:24:25	40.35	40.45	40.45	+2.80	2	2917
13:24:13	40.35	40.45	40.45	+2.80	1	2915
13:24:05	40.35	40.40	40.40	+2.75	1	2914
13:24:04	40.35	40.45	40.45	+2.80	1	2913
13:23:34	40.35	40.45	40.45	+2.80	1	2912
13:23:31	40.35	40.45	40.45	+2.80	1	2911
13:23:13	40.35	40.45	40.35	+2.70	1	2910
13:22:52	40.35	40.45	40.35	+2.70	1	2909
13:22:52	40.35	40.45	40.35	+2.70	1	2908
13:21:25	40.35	40.40	40.35	+2.70	3	2907
13:21:15	40.35	40.45	40.35	+2.70	10	2904
13:18:34	40.40	40.45	40.40	+2.75	2	2894
13:18:34	40.40	40.45	40.40	+2.75	4	2892
13:17:56	40.40	40.45	40.40	+2.75	1	2888
13:16:58	40.40	40.45	40.40	+2.75	3	2887
13:16:49	40.40	40.45	40.45	+2.80	3	2884
13:16:21	40.40	40.45	40.45	+2.80	3	2881
13:15:55	40.40	40.50	40.50	+2.85	10	2878
13:15:05	40.45	40.50	40.45	+2.80	4	2868
13:14:23	40.35	40.45	40.45	+2.80	5	2864
13:14:17	40.35	40.40	40.40	+2.75	2	2859
13:13:31	40.35	40.40	40.40	+2.75	1	2857
13:13:31	40.35	40.40	40.40	+2.75	6	2856
13:12:52	40.35	40.40	40.40	+2.75	4	2850
13:12:34	40.35	40.40	40.40	+2.75	1	2846
13:11:32	40.35	40.40	40.40	+2.75	4	2845
13:11:00	40.35	40.40	40.35	+2.70	1	2841
13:10:19	40.35	40.45	40.35	+2.70	5	2840
13:10:01	40.35	40.45	40.35	+2.70	1	2835
13:09:00	40.35	40.40	40.40	+2.75	1	2834
13:08:59	40.35	40.40	40.40	+2.75	1	2833
13:08:34	40.35	40.40	40.40	+2.75	4	2832
13:08:08	40.35	40.40	40.40	+2.75	1	2828
13:07:03	40.35	40.45	40.45	+2.80	1	2827
13:04:01	40.35	40.45	40.35	+2.70	1	2826
13:03:41	40.35	40.40	40.40	+2.75	10	2825
13:03:40	40.35	40.40	40.35	+2.70	1	2815
13:03:30	40.30	40.35	40.35	+2.70	1	2814
13:02:24	40.30	40.35	40.35	+2.70	1	2813
13:00:33	40.30	40.40	40.30	+2.65	1	2812
12:58:14	40.35	40.40	40.35	+2.70	1	2811
12:57:30	40.35	40.40	40.35	+2.70	1	2810
12:57:13	40.30	40.35	40.35	+2.70	2	2809
12:57:13	40.35	40.40	40.35	+2.70	3	2807
12:57:08	40.35	40.40	40.35	+2.70	4	2804
12:57:00	40.35	40.40	40.40	+2.75	1	2800
12:56:51	40.35	40.40	40.40	+2.75	1	2799
12:56:23	40.35	40.40	40.35	+2.70	1	2798
12:55:18	40.30	40.35	40.35	+2.70	1	2797
12:54:58	40.30	40.35	40.30	+2.65	1	2796
12:51:30	40.25	40.35	40.35	+2.70	1	2795
12:51:06	40.25	40.35	40.25	+2.60	1	2794
12:50:34	40.25	40.35	40.35	+2.70	1	2793
12:50:05	40.35	40.40	40.35	+2.70	7	2792
12:50:02	40.35	40.40	40.35	+2.70	5	2785
12:49:46	40.35	40.40	40.40	+2.75	1	2780
12:48:20	40.40	40.45	40.40	+2.75	6	2779
12:46:51	40.35	40.40	40.40	+2.75	1	2773
12:44:29	40.35	40.45	40.45	+2.80	1	2772
12:44:18	40.35	40.40	40.40	+2.75	5	2771
12:43:59	40.35	40.40	40.35	+2.70	3	2766
12:43:54	40.40	40.45	40.40	+2.75	1	2763
12:43:46	40.40	40.45	40.40	+2.75	3	2762
12:43:28	40.40	40.45	40.40	+2.75	1	2759
12:42:04	40.40	40.45	40.40	+2.75	1	2758
12:41:39	40.40	40.45	40.40	+2.75	1	2757
12:40:32	40.40	40.45	40.40	+2.75	1	2756
12:40:08	40.40	40.45	40.40	+2.75	1	2755
12:37:03	40.35	40.40	40.40	+2.75	1	2754
12:34:46	40.35	40.40	40.40	+2.75	1	2753
12:34:38	40.35	40.40	40.40	+2.75	1	2752
12:34:28	40.35	40.40	40.35	+2.70	1	2751
12:33:15	40.40	40.45	40.40	+2.75	4	2750
12:32:13	40.40	40.45	40.40	+2.75	1	2746
12:31:21	40.45	40.50	40.45	+2.80	2	2745
12:31:19	40.45	40.50	40.45	+2.80	5	2743
12:30:53	40.45	40.50	40.45	+2.80	2	2738
12:30:33	40.45	40.50	40.45	+2.80	1	2736
12:30:17	40.45	40.50	40.45	+2.80	1	2735
12:28:33	40.50	40.55	40.50	+2.85	1	2734
12:28:31	40.50	40.55	40.50	+2.85	1	2733
12:27:06	40.50	40.55	40.50	+2.85	1	2732
12:27:06	40.50	40.55	40.50	+2.85	1	2731
12:27:06	40.50	40.55	40.50	+2.85	4	2730
12:25:04	40.50	40.55	40.55	+2.90	1	2726
12:25:04	40.50	40.55	40.55	+2.90	1	2725
12:25:04	40.55	40.65	40.55	+2.90	3	2724
12:24:52	40.55	40.65	40.65	+3.00	1	2721
12:24:45	40.55	40.65	40.55	+2.90	2	2720
12:23:52	40.50	40.60	40.60	+2.95	1	2718
12:22:45	40.55	40.65	40.55	+2.90	1	2717
12:22:20	40.50	40.55	40.55	+2.90	10	2716
12:21:21	40.50	40.60	40.60	+2.95	1	2706
12:21:07	40.50	40.60	40.60	+2.95	3	2705
12:21:05	40.50	40.60	40.60	+2.95	1	2702
12:21:05	40.45	40.55	40.60	+2.95	6	2701
12:21:05	40.45	40.55	40.55	+2.90	14	2695
12:20:21	40.45	40.50	40.50	+2.85	1	2681
12:20:21	40.45	40.55	40.55	+2.90	1	2680
12:20:02	40.50	40.55	40.50	+2.85	3	2679
12:19:45	40.50	40.55	40.50	+2.85	1	2676
12:18:44	40.50	40.55	40.50	+2.85	2	2675
12:17:35	40.50	40.55	40.50	+2.85	1	2673
12:17:24	40.45	40.50	40.50	+2.85	16	2672
12:16:38	40.45	40.50	40.45	+2.80	1	2656
12:15:08	40.45	40.50	40.50	+2.85	1	2655
12:14:36	40.45	40.50	40.50	+2.85	1	2654
12:13:57	40.50	40.55	40.50	+2.85	3	2653
12:13:18	40.50	40.55	40.50	+2.85	1	2650
12:11:25	40.50	40.55	40.50	+2.85	1	2649
12:09:02	40.50	40.55	40.50	+2.85	1	2648
12:08:23	40.40	40.50	40.50	+2.85	4	2647
12:08:18	40.45	40.50	40.45	+2.80	2	2643
12:07:57	40.45	40.50	40.45	+2.80	1	2641
12:07:38	40.40	40.50	40.40	+2.75	1	2640
12:07:34	40.40	40.50	40.40	+2.75	1	2639
12:07:30	40.40	40.50	40.40	+2.75	1	2638
12:07:26	40.40	40.50	40.40	+2.75	1	2637
12:07:23	40.40	40.50	40.40	+2.75	1	2636
12:03:52	40.40	40.50	40.40	+2.75	1	2635
12:01:53	40.40	40.45	40.40	+2.75	3	2634
12:00:32	40.45	40.55	40.45	+2.80	3	2631
12:00:05	40.45	40.55	40.55	+2.90	1	2628
11:59:54	40.45	40.60	40.60	+2.95	1	2627
11:59:36	40.45	40.50	40.50	+2.85	1	2626
11:59:36	40.50	40.60	40.50	+2.85	4	2625
11:55:29	40.50	40.60	40.60	+2.95	2	2621
11:55:01	40.50	40.60	40.60	+2.95	1	2619
11:54:26	40.50	40.60	40.50	+2.85	1	2618
11:54:24	40.50	40.60	40.60	+2.95	3	2617
11:52:36	40.50	40.60	40.60	+2.95	1	2614
11:50:29	40.50	40.65	40.50	+2.85	2	2613
11:49:37	40.65	40.70	40.65	+3.00	1	2611
11:49:37	40.50	40.60	40.60	+2.95	1	2610
11:49:24	40.55	40.70	40.55	+2.90	1	2609
11:49:06	40.55	40.70	40.55	+2.90	2	2608
11:48:23	40.55	40.70	40.55	+2.90	2	2606
11:48:06	40.55	40.70	40.70	+3.05	1	2604
11:48:03	40.55	40.60	40.60	+2.95	1	2603
11:47:49	40.60	40.70	40.60	+2.95	3	2602
11:45:00	40.60	40.70	40.60	+2.95	1	2599
11:44:02	40.60	40.70	40.60	+2.95	2	2598
11:42:28	40.60	40.65	40.65	+3.00	1	2596
11:40:46	40.65	40.70	40.65	+3.00	1	2595
11:40:14	40.65	40.70	40.70	+3.05	2	2594
11:39:40	40.65	40.70	40.70	+3.05	1	2592
11:38:56	40.65	40.70	40.65	+3.00	1	2591
11:35:54	40.65	40.70	40.65	+3.00	2	2590
11:35:35	40.65	40.70	40.65	+3.00	1	2588
11:33:35	40.60	40.70	40.60	+2.95	2	2587
11:32:17	40.60	40.70	40.60	+2.95	1	2585
11:32:00	40.60	40.65	40.60	+2.95	10	2584
11:31:41	40.60	40.65	40.60	+2.95	2	2574
11:31:09	40.60	40.70	40.70	+3.05	1	2572
11:31:09	40.60	40.70	40.70	+3.05	1	2571
11:28:33	40.50	40.55	40.55	+2.90	11	2570
11:28:33	40.50	40.55	40.55	+2.90	3	2559
11:28:33	40.55	40.70	40.55	+2.90	6	2556
11:28:25	40.55	40.70	40.70	+3.05	2	2550
11:28:23	40.50	40.60	40.60	+2.95	12	2548
11:28:23	40.50	40.60	40.60	+2.95	2	2536
11:28:18	40.50	40.55	40.55	+2.90	1	2534
11:28:09	40.50	40.60	40.50	+2.85	2	2533
11:26:09	40.50	40.60	40.50	+2.85	3	2531
11:25:21	40.45	40.50	40.50	+2.85	2	2528
11:24:58	40.40	40.50	40.50	+2.85	2	2526
11:24:58	40.40	40.50	40.50	+2.85	1	2524
11:24:58	40.40	40.50	40.50	+2.85	1	2523
11:19:46	40.45	40.60	40.45	+2.80	1	2522
11:19:21	40.45	40.60	40.45	+2.80	2	2521
11:19:09	40.45	40.60	40.45	+2.80	2	2519
11:17:47	40.45	40.60	40.45	+2.80	1	2517
11:15:51	40.45	40.60	40.60	+2.95	1	2516
11:15:44	40.45	40.60	40.45	+2.80	1	2515
11:13:36	40.50	40.60	40.45	+2.80	3	2514
11:13:36	40.50	40.60	40.50	+2.85	1	2511
11:13:35	40.45	40.55	40.55	+2.90	1	2510
11:12:35	40.50	40.60	40.50	+2.85	3	2509
11:12:22	40.50	40.60	40.60	+2.95	1	2506
11:09:56	40.45	40.50	40.50	+2.85	1	2505
11:09:37	40.50	40.60	40.50	+2.85	1	2504
11:09:19	40.50	40.60	40.50	+2.85	1	2503
11:08:34	40.60	40.70	40.60	+2.95	1	2502
11:08:20	40.60	40.70	40.60	+2.95	2	2501
11:08:17	40.60	40.70	40.60	+2.95	1	2499
11:07:05	40.65	40.75	40.65	+3.00	1	2498
11:06:30	40.65	40.75	40.65	+3.00	1	2497
11:05:28	40.60	40.65	40.65	+3.00	1	2496
11:03:58	40.65	40.75	40.65	+3.00	1	2495
11:01:01	40.60	40.75	40.75	+3.10	1	2494
11:00:02	40.75	40.80	40.75	+3.10	4	2493
10:58:42	40.75	40.85	40.85	+3.20	1	2489
10:58:10	40.75	40.80	40.80	+3.15	1	2488
10:57:47	40.80	40.85	40.80	+3.15	3	2487
10:57:43	40.80	40.85	40.80	+3.15	1	2484
10:56:57	40.85	40.90	40.85	+3.20	7	2483
10:56:57	40.85	40.90	40.85	+3.20	4	2476
10:56:57	40.85	40.90	40.85	+3.20	9	2472
10:56:53	40.80	40.85	40.85	+3.20	1	2463
10:56:44	40.80	40.85	40.85	+3.20	2	2462
10:56:21	40.80	40.85	40.85	+3.20	1	2460
10:56:21	40.75	40.80	40.80	+3.15	2	2459
10:56:21	40.75	40.80	40.80	+3.15	13	2457
10:56:00	40.75	40.80	40.80	+3.15	1	2444
10:55:48	40.70	40.75	40.75	+3.10	2	2443
10:55:48	40.70	40.75	40.75	+3.10	1	2441
10:55:48	40.70	40.75	40.75	+3.10	1	2440
10:55:48	40.70	40.75	40.75	+3.10	1	2439
10:55:48	40.70	40.75	40.75	+3.10	1	2438
10:55:48	40.70	40.75	40.75	+3.10	1	2437
10:55:48	40.70	40.75	40.75	+3.10	3	2436
10:55:22	40.60	40.70	40.70	+3.05	4	2433
10:54:39	40.60	40.70	40.70	+3.05	2	2429
10:54:26	40.60	40.70	40.70	+3.05	1	2427
10:54:10	40.60	40.70	40.70	+3.05	1	2426
10:53:45	40.60	40.70	40.70	+3.05	1	2425
10:52:06	40.45	40.60	40.60	+2.95	1	2424
10:51:58	40.60	40.65	40.60	+2.95	1	2423
10:51:58	40.60	40.65	40.60	+2.95	1	2422
10:51:11	40.40	40.60	40.60	+2.95	1	2421
10:51:10	40.40	40.60	40.60	+2.95	1	2420
10:50:10	40.40	40.50	40.50	+2.85	1	2419
10:49:20	40.50	40.60	40.50	+2.85	1	2418
10:49:20	40.40	40.50	40.50	+2.85	1	2417
10:48:48	40.40	40.50	40.50	+2.85	1	2416
10:48:39	40.35	40.50	40.50	+2.85	1	2415
10:48:32	40.35	40.50	40.50	+2.85	1	2414
10:47:47	40.35	40.50	40.50	+2.85	1	2413
10:47:41	40.35	40.45	40.45	+2.80	1	2412
10:47:41	40.35	40.40	40.40	+2.75	1	2411
10:47:38	40.20	40.30	40.40	+2.75	10	2410
10:47:38	40.20	40.30	40.35	+2.70	4	2400
10:47:38	40.20	40.30	40.30	+2.65	1	2396
10:47:07	40.10	40.30	40.30	+2.65	1	2395
10:47:07	40.10	40.20	40.40	+2.75	2	2394
10:47:07	40.10	40.20	40.30	+2.65	1	2392
10:47:07	40.10	40.20	40.20	+2.55	2	2391
10:46:32	40.10	40.20	40.20	+2.55	1	2389
10:45:04	40.15	40.20	40.15	+2.50	1	2388
10:45:03	40.10	40.20	40.20	+2.55	1	2387
10:44:41	40.10	40.20	40.20	+2.55	1	2386
10:44:05	40.05	40.20	40.20	+2.55	2	2385
10:43:36	40.00	40.15	40.15	+2.50	1	2383
10:43:35	40.00	40.10	40.10	+2.45	1	2382
10:43:25	40.00	40.20	40.20	+2.55	1	2381
10:43:24	40.00	40.10	40.10	+2.45	1	2380
10:43:23	40.00	40.10	40.10	+2.45	1	2379
10:43:23	40.00	40.10	40.10	+2.45	1	2378
10:43:09	40.00	40.05	40.05	+2.40	1	2377
10:42:34	40.00	40.10	40.10	+2.45	1	2376
10:41:48	40.00	40.10	40.00	+2.35	1	2375
10:41:28	40.00	40.15	40.15	+2.50	1	2374
10:41:11	40.00	40.15	40.15	+2.50	1	2373
10:41:02	40.00	40.10	40.10	+2.45	1	2372
10:40:25	40.00	40.05	40.05	+2.40	1	2371
10:40:08	40.00	40.05	40.05	+2.40	1	2370
10:39:02	40.00	40.05	40.00	+2.35	1	2369
10:38:57	40.00	40.05	40.00	+2.35	2	2368
10:37:12	40.00	40.05	40.05	+2.40	1	2366
10:36:53	40.00	40.10	40.10	+2.45	1	2365
10:34:48	40.00	40.10	40.10	+2.45	3	2364
10:32:26	39.90	40.10	40.10	+2.45	1	2361
10:32:21	39.90	40.15	39.90	+2.25	1	2360
10:32:21	39.75	39.95	39.95	+2.30	5	2359
10:32:19	39.75	39.85	39.90	+2.25	3	2354
10:32:19	39.75	39.85	39.85	+2.20	1	2351
10:32:13	39.65	39.75	39.75	+2.10	2	2350
10:32:13	39.80	39.90	39.75	+2.10	3	2348
10:32:13	39.80	39.90	39.80	+2.15	10	2345
10:32:12	39.75	39.85	39.85	+2.20	1	2335
10:32:07	39.75	39.90	39.90	+2.25	1	2334
10:32:05	39.65	39.75	39.90	+2.25	2	2333
10:32:05	39.65	39.75	39.75	+2.10	1	2331
10:32:02	39.50	39.70	39.70	+2.05	1	2330
10:32:02	39.45	39.65	39.75	+2.10	3	2329
10:32:02	39.45	39.65	39.70	+2.05	2	2326
10:32:02	39.45	39.65	39.65	+2.00	12	2324
10:32:02	39.40	39.65	39.65	+2.00	1	2312
10:32:02	39.65	39.75	39.65	+2.00	2	2311
10:32:01	39.65	39.70	39.75	+2.10	1	2309
10:32:01	39.65	39.70	39.70	+2.05	1	2308
10:32:01	39.75	39.80	39.75	+2.10	1	2307
10:32:00	39.75	39.80	39.75	+2.10	3	2306
10:32:00	39.75	39.80	39.75	+2.10	3	2303
10:31:57	39.75	39.85	39.85	+2.20	3	2300
10:31:55	39.70	39.90	39.90	+2.25	1	2297
10:31:54	39.45	39.85	39.85	+2.20	1	2296
10:31:53	39.35	39.90	39.90	+2.25	1	2295
10:31:53	39.30	39.90	39.90	+2.25	1	2294
10:31:53	39.15	40.30	40.30	+2.65	1	2293
10:31:53	40.15	40.35	39.10	+1.45	10	2292
10:31:53	40.15	40.35	39.20	+1.55	8	2282
10:31:53	40.15	40.35	39.25	+1.60	19	2274
10:31:53	40.15	40.35	39.30	+1.65	21	2255
10:31:53	40.15	40.35	39.35	+1.70	3	2234
10:31:53	40.15	40.35	39.40	+1.75	4	2231
10:31:53	40.15	40.35	39.45	+1.80	1	2227
10:31:53	40.15	40.35	39.50	+1.85	1	2226
10:31:53	40.15	40.35	39.55	+1.90	1	2225
10:31:53	40.15	40.35	39.60	+1.95	2	2224
10:31:53	40.15	40.35	39.65	+2.00	1	2222
10:31:53	40.15	40.35	39.75	+2.10	1	2221
10:31:53	40.15	40.35	39.90	+2.25	2	2220
10:31:53	40.15	40.35	39.95	+2.30	3	2218
10:31:53	40.15	40.35	40.00	+2.35	11	2215
10:31:53	40.15	40.35	40.05	+2.40	2	2204
10:31:53	40.15	40.35	40.10	+2.45	2	2202
10:31:53	40.15	40.35	40.15	+2.50	7	2200
10:31:51	40.15	40.20	40.20	+2.55	2	2193
10:31:39	40.05	40.20	40.20	+2.55	1	2191
10:31:28	39.95	40.00	40.00	+2.35	4	2190
10:31:28	40.00	40.15	40.00	+2.35	1	2186
10:31:25	39.90	40.00	40.00	+2.35	11	2185
10:30:46	39.95	40.05	39.95	+2.30	1	2174
10:30:46	40.00	40.10	40.00	+2.35	3	2173
10:30:30	40.00	40.10	40.00	+2.35	1	2170
10:30:30	40.05	40.15	40.05	+2.40	1	2169
10:30:30	40.10	40.15	40.10	+2.45	1	2168
10:30:30	40.10	40.20	40.10	+2.45	7	2167
10:30:29	40.10	40.30	40.10	+2.45	9	2160
10:30:24	40.15	40.35	40.10	+2.45	1	2151
10:30:24	40.15	40.35	40.15	+2.50	3	2150
10:30:20	40.00	40.20	40.20	+2.55	1	2147
10:30:11	39.70	39.90	39.90	+2.25	1	2146
10:30:11	39.60	39.95	39.60	+1.95	1	2145
10:30:11	39.55	39.95	39.95	+2.30	1	2144
10:30:11	39.50	39.90	39.90	+2.25	2	2143
10:30:11	39.50	40.00	39.50	+1.85	1	2141
10:30:11	39.45	39.55	39.55	+1.90	1	2140
10:30:11	39.40	39.50	39.50	+1.85	7	2139
10:30:10	39.35	39.50	39.50	+1.85	1	2132
10:30:10	39.25	39.50	39.50	+1.85	1	2131
10:30:10	39.25	39.50	39.50	+1.85	1	2130
10:30:10	39.20	39.40	39.40	+1.75	6	2129
10:30:10	39.20	39.40	39.40	+1.75	2	2123
10:30:10	39.20	39.40	39.40	+1.75	18	2121
10:30:10	39.20	39.40	39.40	+1.75	4	2103
10:30:10	40.40	40.55	39.20	+1.55	2	2099
10:30:10	40.40	40.55	39.30	+1.65	4	2097
10:30:10	40.40	40.55	39.40	+1.75	2	2093
10:30:10	40.40	40.55	39.45	+1.80	5	2091
10:30:10	40.40	40.55	39.50	+1.85	12	2086
10:30:10	40.40	40.55	39.55	+1.90	2	2074
10:30:10	40.40	40.55	39.60	+1.95	5	2072
10:30:10	40.40	40.55	39.70	+2.05	12	2067
10:30:10	40.40	40.55	39.75	+2.10	2	2055
10:30:10	40.40	40.55	39.80	+2.15	11	2053
10:30:10	40.40	40.55	39.85	+2.20	2	2042
10:30:10	40.40	40.55	40.00	+2.35	5	2040
10:30:10	40.40	40.55	40.05	+2.40	6	2035
10:30:10	40.40	40.55	40.10	+2.45	4	2029
10:30:10	40.40	40.55	40.15	+2.50	6	2025
10:30:10	40.40	40.55	40.20	+2.55	9	2019
10:30:10	40.40	40.55	40.25	+2.60	2	2010
10:30:10	40.40	40.55	40.30	+2.65	1	2008
10:30:10	40.40	40.55	40.35	+2.70	1	2007
10:30:10	40.40	40.55	40.40	+2.75	1	2006
10:27:59	40.40	40.55	40.60	+2.95	5	2005
10:27:59	40.40	40.55	40.55	+2.90	1	2000
10:27:19	40.35	40.50	40.50	+2.85	1	1999
10:27:19	40.35	40.50	40.50	+2.85	1	1998
10:25:49	40.45	40.55	40.35	+2.70	1	1997
10:25:49	40.45	40.55	40.40	+2.75	5	1996
10:25:49	40.45	40.55	40.45	+2.80	4	1991
10:25:14	40.60	40.70	40.60	+2.95	1	1987
10:25:14	40.60	40.70	40.60	+2.95	2	1986
10:25:14	40.65	40.75	40.65	+3.00	18	1984
10:24:58	40.65	40.70	40.70	+3.05	1	1966
10:24:58	40.65	40.70	40.70	+3.05	1	1965
10:24:46	40.65	40.70	40.70	+3.05	1	1964
10:24:46	40.65	40.70	40.70	+3.05	2	1963
10:24:46	40.65	40.70	40.70	+3.05	1	1961
10:24:27	40.50	40.65	40.65	+3.00	1	1960
10:24:02	40.45	40.60	40.60	+2.95	1	1959
10:24:01	40.45	40.55	40.55	+2.90	2	1958
10:24:00	40.40	40.50	40.50	+2.85	17	1956
10:23:59	40.30	40.45	40.45	+2.80	3	1939
10:23:17	40.25	40.30	40.30	+2.65	3	1936
10:23:06	40.25	40.30	40.30	+2.65	3	1933
10:22:49	40.25	40.30	40.30	+2.65	2	1930
10:21:40	40.30	40.45	40.30	+2.65	3	1928
10:21:25	40.30	40.40	40.30	+2.65	5	1925
10:19:11	40.35	40.45	40.45	+2.80	3	1920
10:18:38	40.35	40.50	40.50	+2.85	1	1917
10:18:34	40.35	40.50	40.50	+2.85	3	1916
10:18:31	40.35	40.50	40.50	+2.85	2	1913
10:17:26	40.50	40.55	40.50	+2.85	2	1911
10:16:53	40.55	40.70	40.55	+2.90	3	1909
10:16:04	40.35	40.55	40.55	+2.90	3	1906
10:15:53	40.40	40.60	40.35	+2.70	1	1903
10:15:53	40.40	40.60	40.40	+2.75	4	1902
10:15:51	40.35	40.40	40.40	+2.75	1	1898
10:15:51	40.35	40.40	40.40	+2.75	4	1897
10:15:51	40.70	40.80	40.40	+2.75	3	1893
10:15:51	40.70	40.80	40.45	+2.80	10	1890
10:15:51	40.70	40.80	40.50	+2.85	3	1880
10:15:51	40.70	40.80	40.65	+3.00	1	1877
10:15:51	40.70	40.80	40.70	+3.05	2	1876
10:15:15	40.75	40.85	40.75	+3.10	2	1874
10:15:15	40.75	40.85	40.75	+3.10	1	1872
10:14:02	40.75	40.85	40.85	+3.20	1	1871
10:14:01	40.80	40.85	40.80	+3.15	4	1870
10:14:01	40.80	40.85	40.80	+3.15	5	1866
10:13:09	40.80	40.90	40.90	+3.25	1	1861
10:12:31	40.90	40.95	40.90	+3.25	1	1860
10:12:31	40.80	40.90	40.90	+3.25	2	1859
10:12:30	40.75	40.80	40.80	+3.15	2	1857
10:12:28	40.70	40.80	40.80	+3.15	1	1855
10:12:10	40.70	40.80	40.80	+3.15	1	1854
10:11:35	40.70	40.80	40.70	+3.05	3	1853
10:11:26	40.65	40.75	40.75	+3.10	1	1850
10:11:25	40.65	40.70	40.70	+3.05	1	1849
10:11:25	40.65	40.70	40.70	+3.05	2	1848
10:11:19	40.60	40.70	40.70	+3.05	1	1846
10:11:19	40.55	40.60	40.60	+2.95	1	1845
10:11:19	40.55	40.60	40.60	+2.95	1	1844
10:10:38	40.55	40.65	40.65	+3.00	3	1843
10:10:30	40.55	40.60	40.60	+2.95	1	1840
10:10:29	40.55	40.60	40.60	+2.95	10	1839
10:10:09	40.55	40.60	40.60	+2.95	1	1829
10:09:48	40.55	40.60	40.60	+2.95	2	1828
10:09:47	40.55	40.70	40.70	+3.05	2	1826
10:08:22	40.55	40.75	40.55	+2.90	1	1824
10:08:03	40.70	40.75	40.70	+3.05	1	1823
10:07:49	40.70	40.80	40.70	+3.05	4	1822
10:07:41	40.70	40.75	40.75	+3.10	5	1818
10:07:28	40.70	40.80	40.80	+3.15	1	1813
10:07:12	40.70	40.80	40.70	+3.05	1	1812
10:06:35	40.70	40.75	40.75	+3.10	1	1811
10:06:26	40.70	40.75	40.75	+3.10	5	1810
10:06:13	40.70	40.80	40.80	+3.15	1	1805
10:05:59	40.80	40.85	40.80	+3.15	1	1804
10:04:59	40.95	41.00	40.95	+3.30	3	1803
10:04:43	40.95	41.00	41.00	+3.35	1	1800
10:04:30	41.00	41.05	41.00	+3.35	1	1799
10:04:30	41.00	41.05	41.00	+3.35	1	1798
10:04:30	41.00	41.05	41.00	+3.35	5	1797
10:04:28	41.00	41.05	41.00	+3.35	6	1792
10:04:27	41.00	41.05	41.05	+3.40	2	1786
10:04:17	41.00	41.05	41.00	+3.35	5	1784
10:04:15	41.00	41.05	41.05	+3.40	1	1779
10:04:15	41.00	41.05	41.05	+3.40	2	1778
10:04:12	41.00	41.05	41.00	+3.35	2	1776
10:04:01	41.00	41.05	41.05	+3.40	1	1774
10:03:39	41.00	41.10	41.00	+3.35	2	1773
10:03:36	41.00	41.10	41.10	+3.45	1	1771
10:03:33	41.00	41.10	41.10	+3.45	1	1770
10:03:27	41.00	41.05	41.05	+3.40	1	1769
10:03:27	41.00	41.05	41.05	+3.40	1	1768
10:03:12	41.05	41.10	41.05	+3.40	1	1767
10:03:08	41.00	41.10	41.00	+3.35	1	1766
10:03:04	41.00	41.10	41.10	+3.45	1	1765
10:02:54	41.00	41.10	41.10	+3.45	1	1764
10:02:54	41.00	41.05	41.05	+3.40	1	1763
10:02:54	40.95	41.00	41.00	+3.35	24	1762
10:02:37	40.90	40.95	40.95	+3.30	2	1738
10:01:55	40.90	40.95	40.95	+3.30	1	1736
10:01:47	40.90	40.95	40.90	+3.25	2	1735
10:01:38	40.95	41.00	40.95	+3.30	2	1733
10:01:35	40.90	41.00	41.00	+3.35	2	1731
10:01:33	40.85	41.00	41.00	+3.35	1	1729
10:01:33	40.80	40.85	41.00	+3.35	8	1728
10:01:33	40.80	40.85	40.95	+3.30	6	1720
10:01:33	40.80	40.85	40.90	+3.25	5	1714
10:01:33	40.80	40.85	40.85	+3.20	10	1709
10:01:33	40.80	40.85	40.85	+3.20	4	1699
10:01:33	40.80	40.85	40.85	+3.20	1	1695
10:01:33	40.80	40.85	40.85	+3.20	1	1694
10:01:33	40.80	40.85	40.85	+3.20	2	1693
10:01:32	40.80	40.85	40.85	+3.20	1	1691
10:01:32	40.80	40.85	40.85	+3.20	3	1690
10:01:28	40.80	40.85	40.85	+3.20	1	1687
10:01:28	40.70	40.80	40.80	+3.15	3	1686
10:01:28	40.65	40.80	40.80	+3.15	1	1683
10:01:28	40.65	40.75	40.75	+3.10	10	1682
10:01:21	40.60	40.70	40.70	+3.05	14	1672
10:01:21	40.55	40.65	40.65	+3.00	24	1658
10:01:21	40.55	40.65	40.65	+3.00	1	1634
10:01:19	40.50	40.60	40.60	+2.95	1	1633
10:01:19	40.50	40.60	40.60	+2.95	10	1632
10:00:59	40.50	40.60	40.60	+2.95	5	1622
10:00:40	40.55	40.60	40.60	+2.95	1	1617
10:00:40	40.50	40.55	40.55	+2.90	6	1616
09:59:45	40.50	40.55	40.50	+2.85	2	1610
09:58:50	40.45	40.55	40.55	+2.90	2	1608
09:58:50	40.40	40.45	40.45	+2.80	7	1606
09:58:50	40.45	40.55	40.45	+2.80	3	1599
09:58:43	40.35	40.45	40.45	+2.80	1	1596
09:58:43	40.35	40.45	40.45	+2.80	4	1595
09:58:41	40.40	40.45	40.45	+2.80	1	1591
09:58:41	40.35	40.45	40.45	+2.80	7	1590
09:58:41	40.45	40.50	40.45	+2.80	4	1583
09:58:39	40.45	40.50	40.45	+2.80	1	1579
09:58:32	40.45	40.50	40.45	+2.80	1	1578
09:58:12	40.45	40.50	40.45	+2.80	1	1577
09:58:02	40.50	40.55	40.50	+2.85	5	1576
09:57:44	40.50	40.55	40.50	+2.85	2	1571
09:57:29	40.50	40.55	40.50	+2.85	1	1569
09:57:22	40.45	40.50	40.50	+2.85	2	1568
09:56:59	40.50	40.55	40.50	+2.85	1	1566
09:55:37	40.30	40.50	40.50	+2.85	1	1565
09:55:22	40.50	40.55	40.50	+2.85	5	1564
09:55:05	40.50	40.55	40.55	+2.90	2	1559
09:54:32	40.50	40.55	40.50	+2.85	2	1557
09:53:51	40.45	40.55	40.55	+2.90	4	1555
09:53:49	40.45	40.50	40.50	+2.85	1	1551
09:53:44	40.45	40.50	40.50	+2.85	1	1550
09:53:40	40.45	40.50	40.50	+2.85	1	1549
09:53:38	40.45	40.50	40.50	+2.85	1	1548
09:53:37	40.45	40.50	40.50	+2.85	1	1547
09:53:35	40.35	40.45	40.45	+2.80	5	1546
09:53:35	40.35	40.45	40.45	+2.80	1	1541
09:53:22	40.35	40.40	40.40	+2.75	1	1540
09:53:08	40.35	40.45	40.35	+2.70	1	1539
09:53:07	40.35	40.40	40.40	+2.75	1	1538
09:52:32	40.35	40.45	40.35	+2.70	1	1537
09:52:12	40.35	40.45	40.35	+2.70	1	1536
09:52:03	40.30	40.40	40.40	+2.75	1	1535
09:52:02	40.30	40.40	40.40	+2.75	5	1534
09:51:49	40.30	40.35	40.35	+2.70	1	1529
09:50:47	40.30	40.35	40.35	+2.70	1	1528
09:50:23	40.30	40.35	40.35	+2.70	1	1527
09:50:13	40.20	40.35	40.35	+2.70	1	1526
09:49:49	40.35	40.40	40.35	+2.70	1	1525
09:49:49	40.35	40.40	40.35	+2.70	1	1524
09:49:06	40.35	40.45	40.45	+2.80	1	1523
09:48:55	40.40	40.45	40.40	+2.75	1	1522
09:48:45	40.35	40.40	40.40	+2.75	5	1521
09:48:34	40.25	40.45	40.45	+2.80	1	1516
09:48:33	40.25	40.35	40.35	+2.70	1	1515
09:48:31	40.35	40.50	40.35	+2.70	4	1514
09:47:37	40.45	40.55	40.45	+2.80	1	1510
09:46:38	40.45	40.55	40.45	+2.80	1	1509
09:45:57	40.55	40.60	40.55	+2.90	1	1508
09:45:57	40.55	40.60	40.55	+2.90	4	1507
09:45:57	40.60	40.65	40.60	+2.95	5	1503
09:45:26	40.55	40.60	40.60	+2.95	4	1498
09:44:31	40.55	40.60	40.60	+2.95	4	1494
09:44:28	40.55	40.60	40.55	+2.90	1	1490
09:44:12	40.55	40.60	40.55	+2.90	1	1489
09:44:04	40.55	40.60	40.55	+2.90	1	1488
09:42:52	40.50	40.55	40.55	+2.90	4	1487
09:42:52	40.50	40.55	40.55	+2.90	1	1483
09:42:52	40.45	40.50	40.50	+2.85	25	1482
09:42:42	40.45	40.50	40.50	+2.85	4	1457
09:42:23	40.40	40.50	40.50	+2.85	1	1453
09:42:13	40.40	40.45	40.45	+2.80	1	1452
09:42:13	40.40	40.45	40.45	+2.80	1	1451
09:42:01	40.40	40.45	40.45	+2.80	3	1450
09:41:58	40.40	40.45	40.45	+2.80	3	1447
09:41:58	40.40	40.45	40.45	+2.80	2	1444
09:41:56	40.40	40.45	40.45	+2.80	2	1442
09:41:54	40.35	40.40	40.40	+2.75	40	1440
09:41:54	40.35	40.40	40.40	+2.75	1	1400
09:41:54	40.35	40.40	40.40	+2.75	5	1399
09:41:54	40.35	40.40	40.40	+2.75	5	1394
09:41:49	40.30	40.35	40.35	+2.70	1	1389
09:41:44	40.25	40.30	40.30	+2.65	10	1388
09:41:34	40.25	40.30	40.25	+2.60	1	1378
09:40:44	40.20	40.30	40.30	+2.65	1	1377
09:40:19	40.35	40.40	40.35	+2.70	1	1376
09:40:19	40.35	40.40	40.40	+2.75	1	1375
09:40:11	40.35	40.40	40.40	+2.75	1	1374
09:40:09	40.35	40.40	40.35	+2.70	1	1373
09:39:55	40.35	40.40	40.40	+2.75	1	1372
09:39:53	40.40	40.45	40.40	+2.75	3	1371
09:39:34	40.45	40.50	40.45	+2.80	1	1368
09:39:07	40.50	40.60	40.50	+2.85	1	1367
09:38:44	40.60	40.65	40.60	+2.95	1	1366
09:38:44	40.60	40.65	40.60	+2.95	1	1365
09:38:33	40.60	40.65	40.65	+3.00	1	1364
09:38:25	40.60	40.65	40.65	+3.00	1	1363
09:38:17	40.60	40.65	40.60	+2.95	1	1362
09:38:15	40.60	40.65	40.65	+3.00	1	1361
09:38:10	40.60	40.65	40.60	+2.95	1	1360
09:38:06	40.60	40.65	40.60	+2.95	1	1359
09:37:37	40.60	40.65	40.65	+3.00	1	1358
09:37:33	40.65	40.70	40.65	+3.00	1	1357
09:37:31	40.65	40.70	40.65	+3.00	4	1356
09:37:29	40.65	40.70	40.65	+3.00	1	1352
09:37:29	40.65	40.70	40.65	+3.00	1	1351
09:37:28	40.60	40.65	40.65	+3.00	2	1350
09:37:02	40.65	40.70	40.65	+3.00	1	1348
09:37:02	40.65	40.70	40.65	+3.00	2	1347
09:36:54	40.60	40.65	40.65	+3.00	1	1345
09:36:54	40.60	40.65	40.65	+3.00	2	1344
09:36:54	40.50	40.60	40.60	+2.95	11	1342
09:36:25	40.60	40.65	40.60	+2.95	1	1331
09:36:25	40.60	40.65	40.60	+2.95	2	1330
09:36:25	40.60	40.65	40.60	+2.95	1	1328
09:36:18	40.60	40.65	40.60	+2.95	1	1327
09:36:13	40.60	40.65	40.65	+3.00	1	1326
09:36:12	40.60	40.65	40.65	+3.00	1	1325
09:36:11	40.60	40.65	40.65	+3.00	1	1324
09:36:06	40.55	40.65	40.55	+2.90	1	1323
09:36:04	40.60	40.65	40.65	+3.00	1	1322
09:36:04	40.60	40.65	40.65	+3.00	1	1321
09:36:04	40.55	40.60	40.60	+2.95	5	1320
09:36:04	40.50	40.55	40.55	+2.90	2	1315
09:36:04	40.50	40.55	40.55	+2.90	1	1313
09:36:04	40.45	40.50	40.50	+2.85	10	1312
09:35:33	40.40	40.45	40.45	+2.80	4	1302
09:35:14	40.40	40.45	40.45	+2.80	1	1298
09:34:59	40.40	40.45	40.45	+2.80	1	1297
09:34:32	40.40	40.45	40.45	+2.80	1	1296
09:34:12	40.45	40.50	40.45	+2.80	1	1295
09:34:01	40.40	40.45	40.45	+2.80	1	1294
09:33:45	40.40	40.50	40.50	+2.85	2	1293
09:33:45	40.45	40.50	40.45	+2.80	1	1291
09:33:04	40.40	40.55	40.55	+2.90	1	1290
09:33:03	40.40	40.50	40.50	+2.85	1	1289
09:32:59	40.40	40.50	40.50	+2.85	1	1288
09:32:35	40.35	40.50	40.50	+2.85	4	1287
09:32:34	40.35	40.50	40.50	+2.85	1	1283
09:32:20	40.35	40.40	40.40	+2.75	4	1282
09:32:20	40.40	40.55	40.40	+2.75	1	1278
09:32:15	40.40	40.50	40.50	+2.85	4	1277
09:32:03	40.50	40.55	40.50	+2.85	2	1273
09:32:02	40.40	40.50	40.50	+2.85	1	1271
09:31:53	40.40	40.50	40.50	+2.85	1	1270
09:31:40	40.35	40.60	40.60	+2.95	1	1269
09:31:39	40.50	40.60	40.50	+2.85	3	1268
09:31:39	40.55	40.65	40.55	+2.90	1	1265
09:31:39	40.55	40.65	40.55	+2.90	2	1264
09:31:39	40.50	40.65	40.65	+3.00	1	1262
09:31:31	40.45	40.65	40.65	+3.00	3	1261
09:31:31	40.40	40.55	40.65	+3.00	2	1258
09:31:31	40.40	40.55	40.60	+2.95	5	1256
09:31:31	40.40	40.55	40.55	+2.90	3	1251
09:31:31	40.40	40.50	40.50	+2.85	21	1248
09:31:31	40.40	40.50	40.50	+2.85	2	1227
09:31:30	40.20	40.35	40.35	+2.70	7	1225
09:31:30	40.40	40.50	40.35	+2.70	2	1218
09:31:30	40.40	40.50	40.40	+2.75	1	1216
09:31:29	40.35	40.45	40.45	+2.80	5	1215
09:31:17	40.30	40.35	40.35	+2.70	1	1210
09:31:15	40.25	40.35	40.35	+2.70	1	1209
09:31:15	40.20	40.35	40.35	+2.70	1	1208
09:30:38	40.35	40.45	40.35	+2.70	2	1207
09:30:38	40.20	40.35	40.35	+2.70	3	1205
09:30:04	40.25	40.35	40.10	+2.45	1	1202
09:30:04	40.25	40.35	40.15	+2.50	1	1201
09:30:04	40.25	40.35	40.20	+2.55	1	1200
09:30:04	40.25	40.35	40.25	+2.60	2	1199
09:30:03	40.25	40.30	40.30	+2.65	1	1197
09:30:03	40.30	40.45	40.30	+2.65	2	1196
09:29:53	40.35	40.50	40.35	+2.70	2	1194
09:29:45	40.35	40.45	40.45	+2.80	1	1192
09:29:40	40.30	40.45	40.45	+2.80	5	1191
09:29:32	40.30	40.40	40.40	+2.75	8	1186
09:29:32	40.25	40.40	40.40	+2.75	2	1178
09:29:32	40.25	40.35	40.35	+2.70	1	1176
09:29:32	40.20	40.35	40.35	+2.70	7	1175
09:29:31	40.10	40.25	40.30	+2.65	22	1168
09:29:31	40.10	40.25	40.25	+2.60	1	1146
09:29:31	40.00	40.20	40.20	+2.55	21	1145
09:29:31	40.00	40.15	40.15	+2.50	2	1124
09:29:28	39.90	40.10	40.10	+2.45	1	1122
09:29:28	39.85	40.05	40.05	+2.40	5	1121
09:29:28	39.85	40.00	40.00	+2.35	1	1116
09:29:28	39.85	40.00	40.00	+2.35	2	1115
09:29:28	40.00	40.05	40.00	+2.35	4	1113
09:29:28	39.85	40.00	40.00	+2.35	1	1109
09:29:09	39.80	40.00	40.00	+2.35	2	1108
09:29:09	40.00	40.05	40.00	+2.35	1	1106
09:29:09	39.80	39.95	40.00	+2.35	7	1105
09:29:09	39.80	39.95	39.95	+2.30	2	1098
09:29:01	39.80	39.95	39.95	+2.30	1	1096
09:28:56	39.95	40.15	39.80	+2.15	1	1095
09:28:56	39.95	40.15	39.85	+2.20	5	1094
09:28:56	39.95	40.15	39.90	+2.25	2	1089
09:28:56	39.95	40.15	39.95	+2.30	2	1087
09:28:39	40.10	40.20	39.75	+2.10	1	1085
09:28:39	40.10	40.20	39.85	+2.20	1	1084
09:28:39	40.10	40.20	39.90	+2.25	4	1083
09:28:39	40.10	40.20	39.95	+2.30	1	1079
09:28:39	40.10	40.20	40.00	+2.35	1	1078
09:28:39	40.10	40.20	40.05	+2.40	6	1077
09:28:39	40.10	40.20	40.10	+2.45	2	1071
09:28:15	40.05	40.15	40.15	+2.50	1	1069
09:28:13	40.00	40.15	40.15	+2.50	1	1068
09:27:45	39.95	40.10	40.10	+2.45	5	1067
09:27:45	40.10	40.15	40.10	+2.45	1	1062
09:27:15	40.10	40.20	40.20	+2.55	1	1061
09:27:15	40.10	40.20	40.20	+2.55	2	1060
09:27:09	40.10	40.20	40.10	+2.45	1	1058
09:27:09	40.10	40.20	40.20	+2.55	5	1057
09:27:00	40.10	40.20	40.10	+2.45	1	1052
09:26:57	40.10	40.20	40.20	+2.55	10	1051
09:26:01	40.10	40.20	40.20	+2.55	1	1041
09:26:01	40.05	40.15	40.15	+2.50	6	1040
09:26:01	40.05	40.15	40.05	+2.40	1	1034
09:26:00	40.00	40.10	40.10	+2.45	4	1033
09:26:00	39.95	40.05	40.05	+2.40	1	1029
09:26:00	39.90	40.00	40.00	+2.35	82	1028
09:26:00	39.90	40.00	40.00	+2.35	46	946
09:25:54	39.95	40.00	39.95	+2.30	1	900
09:25:52	39.95	40.00	39.95	+2.30	1	899
09:25:45	39.95	40.00	40.00	+2.35	1	898
09:25:06	39.90	39.95	39.95	+2.30	4	897
09:25:06	39.90	39.95	39.95	+2.30	4	893
09:25:05	39.85	39.90	39.90	+2.25	41	889
09:25:05	39.80	39.90	39.90	+2.25	2	848
09:25:05	39.75	39.85	39.85	+2.20	38	846
09:25:00	39.75	39.85	39.85	+2.20	4	808
09:25:00	39.75	39.85	39.85	+2.20	2	804
09:25:00	39.70	39.80	39.80	+2.15	22	802
09:25:00	39.70	39.75	39.75	+2.10	4	780
09:24:49	39.70	39.75	39.75	+2.10	1	776
09:24:10	39.65	39.70	39.70	+2.05	1	775
09:23:44	39.65	39.70	39.70	+2.05	1	774
09:23:35	39.70	39.75	39.70	+2.05	6	773
09:23:10	39.70	39.75	39.75	+2.10	1	767
09:21:50	39.75	39.85	39.75	+2.10	2	766
09:21:25	39.80	39.85	39.80	+2.15	1	764
09:21:15	39.80	39.85	39.80	+2.15	2	763
09:21:00	39.80	39.85	39.85	+2.20	1	761
09:21:00	39.75	39.80	39.80	+2.15	15	760
09:20:58	39.75	39.80	39.80	+2.15	5	745
09:20:17	39.75	39.80	39.80	+2.15	1	740
09:20:06	39.70	39.80	39.80	+2.15	1	739
09:20:00	39.70	39.80	39.80	+2.15	12	738
09:19:50	39.75	39.80	39.75	+2.10	1	726
09:19:35	39.80	39.85	39.80	+2.15	1	725
09:19:14	39.75	39.90	39.90	+2.25	1	724
09:19:01	39.75	39.90	39.90	+2.25	2	723
09:19:01	39.85	39.90	39.85	+2.20	1	721
09:19:00	39.85	39.90	39.90	+2.25	1	720
09:19:00	39.80	39.85	39.85	+2.20	8	719
09:19:00	39.75	39.80	39.80	+2.15	12	711
09:18:42	39.70	39.75	39.75	+2.10	1	699
09:18:30	39.70	39.75	39.75	+2.10	2	698
09:18:30	39.75	39.80	39.75	+2.10	1	696
09:18:12	39.80	39.85	39.80	+2.15	1	695
09:18:12	39.80	39.85	39.80	+2.15	2	694
09:17:59	39.70	39.75	39.75	+2.10	1	692
09:17:50	39.75	39.85	39.75	+2.10	2	691
09:17:41	39.75	39.80	39.80	+2.15	2	689
09:17:41	39.70	39.75	39.75	+2.10	2	687
09:17:25	39.75	39.80	39.75	+2.10	1	685
09:16:08	39.75	39.85	39.85	+2.20	1	684
09:16:06	39.75	39.85	39.85	+2.20	1	683
09:15:51	39.55	39.75	39.85	+2.20	1	682
09:15:21	39.65	39.80	39.65	+2.00	1	681
09:15:20	39.80	39.85	39.80	+2.15	1	680
09:15:20	39.80	39.85	39.80	+2.15	1	679
09:15:20	39.80	39.85	39.85	+2.20	1	678
09:15:20	39.55	39.75	39.75	+2.10	1	677
09:15:16	39.55	39.80	39.55	+1.90	1	676
09:15:13	39.70	39.85	39.70	+2.05	1	675
09:15:11	39.70	39.80	39.70	+2.05	1	674
09:15:06	39.80	39.85	39.80	+2.15	2	673
09:15:06	39.70	39.90	39.70	+2.05	1	671
09:15:02	39.80	39.95	39.80	+2.15	1	670
09:15:01	39.65	39.85	39.85	+2.20	1	669
09:15:00	39.65	39.80	39.80	+2.15	1	668
09:14:59	39.55	39.75	39.75	+2.10	2	667
09:14:46	39.50	39.55	39.55	+1.90	1	665
09:14:41	39.45	39.70	39.45	+1.80	1	664
09:14:37	39.45	39.65	39.45	+1.80	1	663
09:14:36	39.55	39.75	39.50	+1.85	1	662
09:14:36	39.55	39.75	39.55	+1.90	1	661
09:14:34	39.55	39.75	39.55	+1.90	1	660
09:14:31	39.55	39.75	39.55	+1.90	1	659
09:14:25	39.50	39.70	39.50	+1.85	1	658
09:14:14	39.50	39.70	39.50	+1.85	1	657
09:14:11	39.55	39.75	39.55	+1.90	1	656
09:14:07	39.55	39.80	39.55	+1.90	1	655
09:14:06	39.60	39.80	39.60	+1.95	2	654
09:14:03	39.60	39.80	39.60	+1.95	1	652
09:13:59	39.70	39.80	39.70	+2.05	1	651
09:13:58	39.75	39.85	39.75	+2.10	1	650
09:13:58	39.80	39.95	39.80	+2.15	2	649
09:13:12	39.80	39.85	39.85	+2.20	1	647
09:13:08	39.70	39.85	39.85	+2.20	1	646
09:12:49	39.80	39.95	39.80	+2.15	1	645
09:12:11	39.95	40.00	40.00	+2.35	1	644
09:12:05	39.95	40.00	40.00	+2.35	4	643
09:12:05	39.95	40.00	40.00	+2.35	1	639
09:11:12	40.00	40.20	40.20	+2.55	1	638
09:11:06	40.10	40.20	40.20	+2.55	1	637
09:11:02	40.30	40.35	40.30	+2.65	1	636
09:11:02	40.15	40.25	40.25	+2.60	1	635
09:11:00	40.15	40.20	40.20	+2.55	4	634
09:11:00	40.20	40.30	40.30	+2.65	7	630
09:10:48	40.25	40.30	40.25	+2.60	1	623
09:10:47	40.15	40.25	40.25	+2.60	5	622
09:10:44	40.20	40.25	40.20	+2.55	1	617
09:10:44	40.10	40.20	40.20	+2.55	4	616
09:10:18	40.20	40.25	40.20	+2.55	2	612
09:10:18	40.25	40.30	40.25	+2.60	7	610
09:10:18	40.25	40.30	40.25	+2.60	2	603
09:10:17	40.25	40.30	40.25	+2.60	2	601
09:10:03	40.15	40.25	40.25	+2.60	2	599
09:10:03	40.10	40.20	40.20	+2.55	7	597
09:10:00	40.05	40.20	40.20	+2.55	1	590
09:10:00	40.00	40.15	40.15	+2.50	5	589
09:10:00	40.00	40.10	40.10	+2.45	2	584
09:10:00	40.00	40.05	40.05	+2.40	1	582
09:10:00	39.95	40.05	40.05	+2.40	2	581
09:10:00	39.95	40.00	40.00	+2.35	26	579
09:10:00	39.80	39.85	39.95	+2.30	6	553
09:10:00	39.80	39.85	39.90	+2.25	14	547
09:10:00	39.80	39.85	39.85	+2.20	41	533
09:10:00	39.80	39.85	39.85	+2.20	30	492
09:09:59	39.80	39.85	39.85	+2.20	21	462
09:09:59	39.80	39.85	39.85	+2.20	4	441
09:09:59	39.80	39.85	39.85	+2.20	6	437
09:09:59	39.80	39.85	39.85	+2.20	3	431
09:09:59	39.75	39.80	39.80	+2.15	43	428
09:09:59	39.70	39.80	39.80	+2.15	2	385
09:09:59	39.70	39.80	39.80	+2.15	30	383
09:09:59	39.70	39.80	39.80	+2.15	22	353
09:09:59	39.70	39.75	39.80	+2.15	16	331
09:09:59	39.70	39.75	39.75	+2.10	1	315
09:09:55	39.65	39.75	39.75	+2.10	7	314
09:09:55	39.65	39.75	39.65	+2.00	2	307
09:09:52	39.60	39.70	39.70	+2.05	4	305
09:09:52	39.60	39.65	39.65	+2.00	1	301
09:09:23	39.50	39.55	39.60	+1.95	2	300
09:09:23	39.50	39.55	39.55	+1.90	7	298
09:09:20	39.55	39.60	39.55	+1.90	1	291
09:09:08	39.55	39.60	39.60	+1.95	1	290
09:09:00	39.55	39.65	39.65	+2.00	2	289
09:09:00	39.60	39.65	39.60	+1.95	1	287
09:08:48	39.60	39.65	39.60	+1.95	1	286
09:08:48	39.60	39.65	39.60	+1.95	1	285
09:08:46	39.55	39.60	39.60	+1.95	2	284
09:08:41	39.55	39.60	39.60	+1.95	1	282
09:08:36	39.55	39.60	39.55	+1.90	1	281
09:08:21	39.50	39.60	39.60	+1.95	1	280
09:08:11	39.50	39.60	39.60	+1.95	1	279
09:08:00	39.50	39.60	39.60	+1.95	4	278
09:08:00	39.45	39.55	39.55	+1.90	1	274
09:08:00	39.45	39.50	39.50	+1.85	1	273
09:07:44	39.40	39.55	39.55	+1.90	1	272
09:07:07	39.40	39.55	39.55	+1.90	1	271
09:07:01	39.35	39.60	39.60	+1.95	1	270
09:06:59	39.25	39.30	39.30	+1.65	2	269
09:06:59	39.25	39.30	39.30	+1.65	4	267
09:06:59	39.25	39.30	39.30	+1.65	2	263
09:06:59	39.25	39.30	39.30	+1.65	1	261
09:06:59	39.50	39.60	39.30	+1.65	1	260
09:06:59	39.50	39.60	39.40	+1.75	2	259
09:06:59	39.50	39.60	39.50	+1.85	1	257
09:06:58	39.70	39.75	39.50	+1.85	21	256
09:06:58	39.70	39.75	39.65	+2.00	3	235
09:06:58	39.70	39.75	39.70	+2.05	9	232
09:06:57	39.70	39.75	39.70	+2.05	1	223
09:06:57	39.65	39.80	39.70	+2.05	1	222
09:06:41	39.70	39.75	39.75	+2.10	1	221
09:06:40	39.65	39.70	39.70	+2.05	1	220
09:06:00	39.65	39.70	39.70	+2.05	1	219
09:06:00	39.65	39.75	39.75	+2.10	1	218
09:05:50	39.65	39.75	39.75	+2.10	1	217
09:05:25	39.75	39.80	39.75	+2.10	1	216
09:05:16	39.75	39.85	39.85	+2.20	1	215
09:05:10	39.75	39.80	39.80	+2.15	1	214
09:05:06	39.75	39.85	39.85	+2.20	1	213
09:05:05	39.75	39.85	39.75	+2.10	1	212
09:05:00	39.75	39.80	39.80	+2.15	3	211
09:04:55	39.75	39.80	39.75	+2.10	1	208
09:04:51	39.75	39.80	39.80	+2.15	1	207
09:04:40	39.80	39.85	39.80	+2.15	2	206
09:04:37	39.80	39.85	39.85	+2.20	1	204
09:04:37	39.80	39.90	39.90	+2.25	1	203
09:04:37	39.80	39.85	39.85	+2.20	1	202
09:04:33	39.75	39.90	39.90	+2.25	3	201
09:04:29	39.80	39.90	39.80	+2.15	1	198
09:04:26	39.80	39.90	39.80	+2.15	1	197
09:04:24	39.75	39.85	39.85	+2.20	2	196
09:04:23	39.70	39.80	39.80	+2.15	7	194
09:04:19	39.70	39.80	39.70	+2.05	1	187
09:04:13	39.70	39.80	39.80	+2.15	1	186
09:04:05	39.75	39.85	39.75	+2.10	1	185
09:04:03	39.75	39.80	39.80	+2.15	5	184
09:03:24	39.85	39.90	39.85	+2.20	1	179
09:03:24	39.85	39.90	39.85	+2.20	1	178
09:03:15	39.85	39.90	39.90	+2.25	1	177
09:03:08	39.90	39.95	39.90	+2.25	1	176
09:03:00	39.90	39.95	39.95	+2.30	1	175
09:02:47	39.95	40.00	39.95	+2.30	2	174
09:02:36	40.00	40.05	40.00	+2.35	2	172
09:02:30	40.00	40.05	40.00	+2.35	3	170
09:02:28	40.00	40.05	40.00	+2.35	1	167
09:02:21	40.00	40.05	40.00	+2.35	1	166
09:02:21	40.00	40.05	40.05	+2.40	2	165
09:02:18	40.00	40.05	40.00	+2.35	1	163
09:02:10	40.00	40.05	40.05	+2.40	1	162
09:02:04	40.05	40.20	40.05	+2.40	1	161
09:02:02	40.00	40.20	40.00	+2.35	4	160
09:02:02	40.15	40.20	40.15	+2.50	1	156
09:01:59	40.00	40.05	40.05	+2.40	1	155
09:01:53	40.00	40.15	40.00	+2.35	4	154
09:01:53	40.00	40.15	40.00	+2.35	2	150
09:01:53	40.05	40.15	40.05	+2.40	1	148
09:01:53	40.05	40.20	40.05	+2.40	2	147
09:01:36	40.15	40.30	40.00	+2.35	3	145
09:01:36	40.15	40.30	40.05	+2.40	3	142
09:01:36	40.15	40.30	40.10	+2.45	3	139
09:01:36	40.15	40.30	40.15	+2.50	1	136
09:01:36	40.10	40.25	40.30	+2.65	1	135
09:01:36	40.10	40.25	40.25	+2.60	1	134
09:01:32	40.20	40.30	40.20	+2.55	1	133
09:01:26	40.30	40.35	40.30	+2.65	1	132
09:01:25	40.10	40.30	40.10	+2.45	2	131
09:01:14	40.05	40.15	40.05	+2.40	1	129
09:01:14	40.00	40.20	40.00	+2.35	2	128
09:01:14	40.05	40.15	40.05	+2.40	2	126
09:01:14	39.90	40.00	40.00	+2.35	1	124
09:01:14	39.90	40.00	40.00	+2.35	7	123
09:01:06	39.85	39.95	39.95	+2.30	1	116
09:01:06	39.85	39.95	39.95	+2.30	1	115
09:01:00	39.75	39.85	39.85	+2.20	2	114
09:00:54	39.75	39.85	39.85	+2.20	1	112
09:00:53	39.75	39.85	39.85	+2.20	1	111
09:00:53	39.75	39.85	39.85	+2.20	1	110
09:00:40	39.75	39.95	39.75	+2.10	1	109
09:00:36	39.40	39.55	39.55	+1.90	3	108
09:00:32	39.70	39.75	39.70	+2.05	1	105
09:00:24	39.85	39.90	39.85	+2.20	20	104
09:00:17	39.90	39.95	39.90	+2.25	11	84
09:00:17	39.90	39.95	39.90	+2.25	1	73
09:00:17	39.90	39.95	39.90	+2.25	2	72
09:00:17	39.90	39.95	39.90	+2.25	4	70
09:00:17	--	--	39.90	+2.25	66	66

　

其他人也逛...

MyCard 5000點虛擬點數卡

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

POCO C85 8G/256GB(三入組)

麥當勞豬肉滿福堡好禮即享券

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值3,000元

MyCard 3290點虛擬點數卡

Apple iPhone 17 Pro (512G)

Apple iPhone 17 Pro (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

GARMIN VENU 3 GPS 智慧腕錶

PChome 購物儲值50,000元

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧3大境外金融中心前2月賺6.74億...
‧資安署強化關鍵基礎設施資安培...
‧中國10項涉台措施經濟部：台灣...

加密貨幣

比特幣BTC	71431.69	-1,544.43	-2.12%
以太幣ETH	2208.87	-36.23	-1.61%
瑞波幣XRP	1.34	-0.02	-1.22%
比特幣現金BCH	424.45	-19.48	-4.39%
萊特幣LTC	53.82	-1.15	-2.09%
卡達幣ADA	0.238994	-0.02	-6.00%
波場幣TRX	0.322735	0.00	1.10%
恆星幣XLM	0.152010	0.00	-2.04%

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。