最新[公告] 勝悅-KY:公告本公司董事會通過113年度合併財務報告熱門[公告] 銘旺科:本公司董事會決議召開114年股東常會相關事宜

更新報價

上海商銀 (5876) 金融保險上市

43.65 ▼-0.10 -0.23% 2.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	4,987	43.65	57	43.80	5	43.65	43.95	43.45	43.75

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	43.65	43.80	43.65	-0.10	1	4987
13:30:00	43.65	43.80	43.65	-0.10	539	4986
13:24:53	43.80	43.95	43.80	+0.05	2	4447
13:24:53	43.80	43.90	43.80	+0.05	2	4445
13:24:53	43.80	43.90	43.80	+0.05	1	4443
13:24:53	43.80	43.90	43.80	+0.05	1	4442
13:24:44	43.80	43.90	43.90	+0.15	5	4441
13:24:40	43.80	43.90	43.90	+0.15	1	4436
13:24:36	43.80	43.90	43.80	+0.05	1	4435
13:24:31	43.80	43.90	43.80	+0.05	3	4434
13:24:30	43.80	43.90	43.80	+0.05	2	4431
13:24:30	43.80	43.90	43.90	+0.15	1	4429
13:24:29	43.80	43.85	43.85	+0.10	1	4428
13:24:24	43.80	43.85	43.85	+0.10	5	4427
13:24:23	43.80	43.85	43.80	+0.05	1	4422
13:24:19	43.80	43.90	43.80	+0.05	1	4421
13:24:17	43.80	43.90	43.80	+0.05	3	4420
13:24:16	43.80	43.90	43.80	+0.05	3	4417
13:24:09	43.80	43.90	43.80	+0.05	1	4414
13:24:04	43.80	43.90	43.90	+0.15	18	4413
13:24:04	43.80	43.90	43.90	+0.15	5	4395
13:23:44	43.80	43.85	43.85	+0.10	1	4390
13:23:44	43.80	43.85	43.85	+0.10	5	4389
13:23:40	43.80	43.85	43.85	+0.10	1	4384
13:23:39	43.80	43.85	43.85	+0.10	1	4383
13:23:30	43.80	43.85	43.85	+0.10	2	4382
13:23:24	43.80	43.85	43.85	+0.10	5	4380
13:23:18	43.80	43.85	43.80	+0.05	1	4375
13:23:16	43.80	43.85	43.85	+0.10	1	4374
13:23:09	43.80	43.85	43.85	+0.10	1	4373
13:23:04	43.80	43.85	43.85	+0.10	5	4372
13:22:59	43.80	43.85	43.85	+0.10	1	4367
13:22:52	43.80	43.85	43.85	+0.10	2	4366
13:22:52	43.80	43.85	43.80	+0.05	2	4364
13:22:44	43.80	43.85	43.85	+0.10	5	4362
13:22:24	43.80	43.85	43.85	+0.10	3	4357
13:22:24	43.80	43.85	43.85	+0.10	5	4354
13:22:16	43.80	43.85	43.85	+0.10	2	4349
13:22:04	43.80	43.85	43.85	+0.10	5	4347
13:21:44	43.80	43.85	43.85	+0.10	5	4342
13:21:24	43.80	43.85	43.85	+0.10	5	4337
13:21:15	43.80	43.85	43.85	+0.10	3	4332
13:21:04	43.80	43.85	43.85	+0.10	5	4329
13:20:44	43.80	43.85	43.85	+0.10	5	4324
13:20:24	43.80	43.85	43.85	+0.10	5	4319
13:20:04	43.80	43.85	43.85	+0.10	5	4314
13:19:44	43.80	43.85	43.85	+0.10	5	4309
13:19:24	43.80	43.85	43.85	+0.10	5	4304
13:19:04	43.80	43.85	43.85	+0.10	5	4299
13:18:44	43.80	43.90	43.90	+0.15	5	4294
13:18:24	43.80	43.90	43.90	+0.15	5	4289
13:18:06	43.85	43.90	43.85	+0.10	1	4284
13:18:04	43.85	43.90	43.90	+0.15	5	4283
13:18:01	43.85	43.90	43.85	+0.10	1	4278
13:17:59	43.85	43.90	43.85	+0.10	2	4277
13:17:44	43.70	43.90	43.90	+0.15	5	4275
13:17:28	43.85	43.90	43.85	+0.10	3	4270
13:17:27	43.85	43.90	43.85	+0.10	50	4267
13:17:24	43.85	43.90	43.90	+0.15	5	4217
13:17:06	43.85	43.90	43.90	+0.15	1	4212
13:17:04	43.85	43.90	43.90	+0.15	5	4211
13:16:59	43.85	43.90	43.90	+0.15	2	4206
13:16:44	43.85	43.90	43.95	+0.20	4	4204
13:16:44	43.85	43.90	43.90	+0.15	1	4200
13:16:24	43.85	43.90	43.90	+0.15	5	4199
13:16:21	43.85	43.90	43.90	+0.15	2	4194
13:16:05	43.85	43.95	43.95	+0.20	5	4192
13:15:59	43.85	43.95	43.85	+0.10	13	4187
13:15:44	43.85	43.90	43.95	+0.20	2	4174
13:15:44	43.85	43.90	43.90	+0.15	3	4172
13:15:34	43.85	43.90	43.90	+0.15	3	4169
13:15:24	43.85	43.90	43.90	+0.15	5	4166
13:15:04	43.85	43.90	43.90	+0.15	5	4161
13:14:44	43.85	43.90	43.90	+0.15	1	4156
13:14:44	43.85	43.90	43.90	+0.15	5	4155
13:14:23	43.80	43.90	43.90	+0.15	6	4150
13:14:05	43.80	43.90	43.80	+0.05	2	4144
13:14:04	43.80	43.90	43.90	+0.15	6	4142
13:13:44	43.80	43.90	43.90	+0.15	6	4136
13:13:24	43.80	43.90	43.90	+0.15	1	4130
13:13:24	43.80	43.90	43.90	+0.15	6	4129
13:13:04	43.80	43.90	43.90	+0.15	6	4123
13:12:46	43.80	43.90	43.80	+0.05	6	4117
13:12:44	43.85	43.90	43.85	+0.10	1	4111
13:12:44	43.85	43.90	43.85	+0.10	1	4110
13:12:44	43.85	43.90	43.85	+0.10	6	4109
13:12:44	43.85	43.90	43.85	+0.10	53	4103
13:12:44	43.80	43.90	43.90	+0.15	6	4050
13:12:24	43.80	43.90	43.90	+0.15	6	4044
13:12:04	43.80	43.85	43.90	+0.15	4	4038
13:12:04	43.80	43.85	43.85	+0.10	2	4034
13:11:44	43.80	43.85	43.85	+0.10	6	4032
13:11:38	43.80	43.85	43.85	+0.10	1	4026
13:11:37	43.80	43.85	43.85	+0.10	3	4025
13:11:24	43.80	43.85	43.85	+0.10	2	4022
13:11:24	43.80	43.85	43.85	+0.10	6	4020
13:11:19	43.80	43.85	43.80	+0.05	2	4014
13:11:16	43.80	43.85	43.85	+0.10	2	4012
13:11:04	43.80	43.85	43.85	+0.10	6	4010
13:10:56	43.80	43.85	43.85	+0.10	1	4004
13:10:44	43.80	43.85	43.85	+0.10	6	4003
13:10:24	43.80	43.85	43.85	+0.10	6	3997
13:10:22	43.80	43.85	43.85	+0.10	1	3991
13:10:04	43.80	43.90	43.90	+0.15	6	3990
13:10:01	43.85	43.90	43.85	+0.10	2	3984
13:10:01	43.85	43.90	43.85	+0.10	4	3982
13:09:44	43.85	43.90	43.85	+0.10	1	3978
13:09:44	43.80	43.85	43.85	+0.10	2	3977
13:09:44	43.80	43.85	43.85	+0.10	6	3975
13:09:24	43.80	43.90	43.90	+0.15	6	3969
13:09:04	43.80	43.85	43.85	+0.10	6	3963
13:09:00	43.80	43.85	43.85	+0.10	2	3957
13:08:59	43.80	43.85	43.85	+0.10	12	3955
13:08:44	43.80	43.85	43.85	+0.10	6	3943
13:08:24	43.80	43.85	43.85	+0.10	6	3937
13:08:15	43.80	43.85	43.85	+0.10	3	3931
13:08:05	43.80	43.85	43.80	+0.05	2	3928
13:08:04	43.80	43.85	43.85	+0.10	6	3926
13:07:54	43.80	43.85	43.80	+0.05	10	3920
13:07:44	43.80	43.85	43.85	+0.10	6	3910
13:07:34	43.85	43.90	43.85	+0.10	2	3904
13:07:24	43.80	43.90	43.90	+0.15	6	3902
13:07:08	43.80	43.90	43.90	+0.15	1	3896
13:07:07	43.80	43.90	43.80	+0.05	3	3895
13:07:06	43.80	43.90	43.90	+0.15	1	3892
13:07:04	43.85	43.90	43.85	+0.10	48	3891
13:07:04	43.85	43.90	43.90	+0.15	6	3843
13:06:45	43.80	43.90	43.80	+0.05	2	3837
13:06:44	43.80	43.90	43.90	+0.15	6	3835
13:06:24	43.80	43.90	43.90	+0.15	6	3829
13:06:05	43.80	43.90	43.80	+0.05	2	3823
13:06:04	43.80	43.90	43.90	+0.15	6	3821
13:06:03	43.85	43.90	43.85	+0.10	6	3815
13:05:44	43.80	43.90	43.90	+0.15	6	3809
13:05:40	43.80	43.90	43.90	+0.15	1	3803
13:05:39	43.85	43.90	43.85	+0.10	1	3802
13:05:39	43.85	43.90	43.85	+0.10	2	3801
13:05:39	43.80	43.90	43.80	+0.05	1	3799
13:05:26	43.85	43.90	43.85	+0.10	4	3798
13:05:24	43.80	43.90	43.90	+0.15	6	3794
13:05:04	43.80	43.90	43.90	+0.15	6	3788
13:04:44	43.80	43.85	43.90	+0.15	3	3782
13:04:44	43.80	43.85	43.85	+0.10	3	3779
13:04:24	43.80	43.85	43.85	+0.10	6	3776
13:04:04	43.80	43.85	43.85	+0.10	6	3770
13:03:45	43.80	43.85	43.80	+0.05	10	3764
13:03:44	43.80	43.85	43.85	+0.10	1	3754
13:03:44	43.80	43.85	43.85	+0.10	6	3753
13:03:24	43.80	43.85	43.85	+0.10	6	3747
13:03:04	43.80	43.85	43.85	+0.10	6	3741
13:02:58	43.80	43.85	43.80	+0.05	1	3735
13:02:44	43.80	43.85	43.85	+0.10	6	3734
13:02:34	43.80	43.85	43.85	+0.10	2	3728
13:02:24	43.80	43.85	43.85	+0.10	6	3726
13:02:06	43.80	43.85	43.85	+0.10	4	3720
13:02:04	43.80	43.85	43.85	+0.10	6	3716
13:01:44	43.80	43.85	43.85	+0.10	1	3710
13:01:44	43.80	43.85	43.85	+0.10	6	3709
13:01:34	43.80	43.85	43.85	+0.10	2	3703
13:01:24	43.80	43.85	43.85	+0.10	6	3701
13:01:04	43.80	43.85	43.85	+0.10	6	3695
13:00:44	43.80	43.85	43.85	+0.10	6	3689
13:00:24	43.80	43.85	43.85	+0.10	6	3683
13:00:04	43.80	43.85	43.85	+0.10	6	3677
12:59:44	43.85	43.90	43.85	+0.10	3	3671
12:59:44	43.80	43.90	43.90	+0.15	6	3668
12:59:24	43.80	43.90	43.90	+0.15	6	3662
12:59:04	43.80	43.90	43.90	+0.15	6	3656
12:58:44	43.85	43.90	43.85	+0.10	3	3650
12:58:44	43.85	43.90	43.85	+0.10	16	3647
12:58:44	43.85	43.90	43.90	+0.15	6	3631
12:58:34	43.85	43.90	43.85	+0.10	2	3625
12:58:24	43.80	43.90	43.90	+0.15	6	3623
12:58:20	43.85	43.90	43.85	+0.10	1	3617
12:58:04	43.80	43.90	43.90	+0.15	6	3616
12:57:44	43.85	43.90	43.85	+0.10	2	3610
12:57:44	43.80	43.90	43.90	+0.15	6	3608
12:57:24	43.80	43.90	43.90	+0.15	6	3602
12:57:16	43.80	43.90	43.80	+0.05	1	3596
12:57:05	43.85	43.90	43.85	+0.10	2	3595
12:57:05	43.85	43.90	43.85	+0.10	1	3593
12:57:05	43.85	43.90	43.85	+0.10	1	3592
12:57:05	43.85	43.90	43.85	+0.10	32	3591
12:57:04	43.80	43.90	43.90	+0.15	6	3559
12:56:44	43.80	43.90	43.90	+0.15	6	3553
12:56:25	43.80	43.90	43.90	+0.15	1	3547
12:56:24	43.80	43.90	43.90	+0.15	6	3546
12:56:04	43.80	43.85	43.90	+0.15	2	3540
12:56:04	43.80	43.85	43.85	+0.10	4	3538
12:55:58	43.80	43.85	43.85	+0.10	1	3534
12:55:58	43.80	43.85	43.85	+0.10	3	3533
12:55:44	43.80	43.90	43.90	+0.15	6	3530
12:55:24	43.80	43.90	43.90	+0.15	6	3524
12:55:04	43.80	43.90	43.90	+0.15	6	3518
12:54:44	43.80	43.90	43.90	+0.15	6	3512
12:54:24	43.80	43.85	43.90	+0.15	3	3506
12:54:24	43.80	43.85	43.85	+0.10	3	3503
12:54:19	43.80	43.85	43.85	+0.10	2	3500
12:54:04	43.80	43.85	43.85	+0.10	6	3498
12:53:44	43.80	43.85	43.85	+0.10	1	3492
12:53:44	43.80	43.85	43.85	+0.10	6	3491
12:53:38	43.80	43.85	43.85	+0.10	2	3485
12:53:24	43.80	43.85	43.85	+0.10	6	3483
12:53:04	43.80	43.85	43.85	+0.10	6	3477
12:52:50	43.80	43.85	43.85	+0.10	2	3471
12:52:44	43.80	43.90	43.90	+0.15	6	3469
12:52:24	43.80	43.85	43.90	+0.15	5	3463
12:52:24	43.80	43.85	43.85	+0.10	1	3458
12:52:04	43.80	43.85	43.90	+0.15	5	3457
12:52:04	43.80	43.85	43.85	+0.10	1	3452
12:51:44	43.80	43.85	43.85	+0.10	1	3451
12:51:44	43.80	43.85	43.85	+0.10	6	3450
12:51:24	43.80	43.85	43.85	+0.10	6	3444
12:51:04	43.80	43.85	43.85	+0.10	6	3438
12:50:44	43.80	43.85	43.85	+0.10	6	3432
12:50:24	43.80	43.85	43.85	+0.10	6	3426
12:50:11	43.85	43.90	43.85	+0.10	10	3420
12:50:04	43.85	43.90	43.90	+0.15	6	3410
12:49:44	43.80	43.85	43.90	+0.15	2	3404
12:49:44	43.80	43.85	43.85	+0.10	4	3402
12:49:24	43.80	43.85	43.90	+0.15	1	3398
12:49:24	43.80	43.85	43.85	+0.10	5	3397
12:49:13	43.80	43.85	43.85	+0.10	2	3392
12:49:04	43.80	43.90	43.90	+0.15	6	3390
12:48:44	43.80	43.90	43.90	+0.15	1	3384
12:48:44	43.85	43.90	43.85	+0.10	18	3383
12:48:44	43.85	43.90	43.90	+0.15	6	3365
12:48:35	43.85	43.90	43.85	+0.10	2	3359
12:48:24	43.85	43.90	43.85	+0.10	1	3357
12:48:24	43.85	43.90	43.85	+0.10	1	3356
12:48:24	43.80	43.90	43.90	+0.15	6	3355
12:48:04	43.80	43.90	43.90	+0.15	6	3349
12:47:44	43.80	43.90	43.90	+0.15	6	3343
12:47:24	43.80	43.85	43.85	+0.10	3	3337
12:47:24	43.80	43.85	43.85	+0.10	2	3334
12:47:24	43.80	43.85	43.85	+0.10	6	3332
12:47:04	43.80	43.85	43.85	+0.10	6	3326
12:46:44	43.80	43.85	43.85	+0.10	1	3320
12:46:44	43.80	43.85	43.85	+0.10	6	3319
12:46:38	43.80	43.85	43.85	+0.10	3	3313
12:46:24	43.80	43.85	43.85	+0.10	6	3310
12:46:05	43.80	43.85	43.85	+0.10	6	3304
12:45:54	43.80	43.85	43.85	+0.10	2	3298
12:45:44	43.80	43.85	43.85	+0.10	6	3296
12:45:24	43.85	43.90	43.85	+0.10	2	3290
12:45:24	43.80	43.90	43.90	+0.15	6	3288
12:45:04	43.80	43.90	43.90	+0.15	6	3282
12:44:44	43.80	43.90	43.90	+0.15	1	3276
12:44:44	43.85	43.90	43.85	+0.10	1	3275
12:44:44	43.85	43.90	43.85	+0.10	1	3274
12:44:44	43.80	43.90	43.90	+0.15	6	3273
12:44:24	43.80	43.90	43.90	+0.15	6	3267
12:44:09	43.80	43.90	43.90	+0.15	2	3261
12:44:08	43.85	43.90	43.85	+0.10	1	3259
12:44:07	43.85	43.90	43.85	+0.10	60	3258
12:44:07	43.80	43.85	43.85	+0.10	12	3198
12:44:07	43.80	43.85	43.85	+0.10	2	3186
12:44:04	43.80	43.85	43.85	+0.10	6	3184
12:43:44	43.80	43.85	43.85	+0.10	6	3178
12:43:24	43.80	43.85	43.85	+0.10	6	3172
12:43:05	43.80	43.85	43.85	+0.10	2	3166
12:43:04	43.80	43.85	43.85	+0.10	6	3164
12:42:44	43.80	43.85	43.85	+0.10	6	3158
12:42:24	43.80	43.85	43.85	+0.10	1	3152
12:42:24	43.80	43.85	43.85	+0.10	6	3151
12:42:18	43.80	43.85	43.80	+0.05	2	3145
12:42:05	43.80	43.85	43.85	+0.10	6	3143
12:41:44	43.80	43.90	43.90	+0.15	6	3137
12:41:24	43.85	43.90	43.85	+0.10	1	3131
12:41:24	43.85	43.90	43.85	+0.10	7	3130
12:41:24	43.80	43.90	43.90	+0.15	6	3123
12:41:05	43.80	43.90	43.90	+0.15	6	3117
12:40:44	43.80	43.90	43.90	+0.15	6	3111
12:40:24	43.80	43.90	43.90	+0.15	6	3105
12:40:05	43.80	43.90	43.90	+0.15	6	3099
12:39:44	43.85	43.90	43.85	+0.10	1	3093
12:39:44	43.85	43.90	43.85	+0.10	20	3092
12:39:44	43.80	43.90	43.90	+0.15	6	3072
12:39:24	43.80	43.90	43.90	+0.15	1	3066
12:39:24	43.80	43.90	43.90	+0.15	6	3065
12:39:04	43.80	43.90	43.90	+0.15	6	3059
12:38:44	43.80	43.90	43.90	+0.15	6	3053
12:38:24	43.80	43.90	43.90	+0.15	6	3047
12:38:04	43.80	43.90	43.90	+0.15	6	3041
12:38:00	43.80	43.90	43.90	+0.15	1	3035
12:38:00	43.80	43.90	43.90	+0.15	1	3034
12:37:59	43.85	43.90	43.85	+0.10	60	3033
12:37:44	43.80	43.85	43.85	+0.10	6	2973
12:37:32	43.80	43.85	43.80	+0.05	5	2967
12:37:24	43.80	43.85	43.85	+0.10	6	2962
12:37:10	43.80	43.85	43.80	+0.05	1	2956
12:37:04	43.80	43.85	43.85	+0.10	6	2955
12:36:44	43.80	43.85	43.85	+0.10	6	2949
12:36:24	43.80	43.85	43.85	+0.10	6	2943
12:36:05	43.80	43.85	43.85	+0.10	6	2937
12:35:43	43.80	43.85	43.85	+0.10	6	2931
12:35:28	43.80	43.85	43.85	+0.10	2	2925
12:35:28	43.85	43.90	43.85	+0.10	1	2923
12:35:28	43.85	43.90	43.85	+0.10	28	2922
12:35:28	43.85	43.90	43.85	+0.10	38	2894
12:35:27	43.85	43.90	43.85	+0.10	1	2856
12:35:24	43.85	43.90	43.90	+0.15	1	2855
12:35:24	43.85	43.90	43.90	+0.15	6	2854
12:35:21	43.85	43.90	43.85	+0.10	2	2848
12:35:19	43.85	43.90	43.90	+0.15	2	2846
12:35:04	43.85	43.90	43.90	+0.15	6	2844
12:34:44	43.85	43.90	43.90	+0.15	6	2838
12:34:24	43.85	43.95	43.95	+0.20	6	2832
12:34:19	43.85	43.90	43.90	+0.15	2	2826
12:34:18	43.85	43.90	43.90	+0.15	1	2824
12:34:04	43.85	43.95	43.95	+0.20	6	2823
12:33:44	43.85	43.95	43.95	+0.20	6	2817
12:33:43	43.90	43.95	43.90	+0.15	1	2811
12:33:43	43.90	43.95	43.90	+0.15	2	2810
12:33:29	43.90	43.95	43.90	+0.15	3	2808
12:33:29	43.90	43.95	43.90	+0.15	1	2805
12:33:24	43.85	43.95	43.95	+0.20	6	2804
12:33:05	43.85	43.95	43.95	+0.20	6	2798
12:32:59	43.90	43.95	43.90	+0.15	4	2792
12:32:44	43.90	43.95	43.90	+0.15	12	2788
12:32:44	43.90	43.95	43.90	+0.15	2	2776
12:32:44	43.85	43.95	43.95	+0.20	6	2774
12:32:24	43.85	43.95	43.95	+0.20	6	2768
12:32:04	43.85	43.95	43.95	+0.20	6	2762
12:31:53	43.90	43.95	43.90	+0.15	1	2756
12:31:53	43.85	43.90	43.90	+0.15	1	2755
12:31:43	43.85	43.95	43.95	+0.20	6	2754
12:31:24	43.85	43.90	43.95	+0.20	1	2748
12:31:24	43.85	43.90	43.90	+0.15	5	2747
12:31:04	43.85	43.95	43.95	+0.20	6	2742
12:30:54	43.90	43.95	43.90	+0.15	1	2736
12:30:54	43.90	43.95	43.90	+0.15	2	2735
12:30:44	43.85	43.90	43.95	+0.20	1	2733
12:30:44	43.85	43.90	43.90	+0.15	5	2732
12:30:26	43.85	43.90	43.90	+0.15	1	2727
12:30:25	43.85	43.90	43.90	+0.15	1	2726
12:30:25	43.85	43.90	43.90	+0.15	6	2725
12:30:06	43.85	43.90	43.90	+0.15	6	2719
12:29:47	43.85	43.90	43.90	+0.15	6	2713
12:29:29	43.85	43.90	43.85	+0.10	2	2707
12:29:28	43.85	43.90	43.90	+0.15	2	2705
12:29:28	43.85	43.90	43.90	+0.15	6	2703
12:29:09	43.85	43.90	43.90	+0.15	6	2697
12:28:54	43.90	43.95	43.90	+0.15	2	2691
12:28:53	43.90	43.95	43.90	+0.15	1	2689
12:28:52	43.90	43.95	43.90	+0.15	21	2688
12:28:50	43.85	43.95	43.95	+0.20	6	2667
12:28:31	43.85	43.95	43.95	+0.20	6	2661
12:28:12	43.85	43.95	43.95	+0.20	6	2655
12:27:53	43.85	43.95	43.95	+0.20	6	2649
12:27:34	43.85	43.95	43.95	+0.20	1	2643
12:27:34	43.85	43.90	43.90	+0.15	6	2642
12:27:17	43.85	43.90	43.90	+0.15	2	2636
12:27:17	43.85	43.90	43.90	+0.15	5	2634
12:27:15	43.85	43.95	43.95	+0.20	6	2629
12:27:12	43.85	43.90	43.90	+0.15	1	2623
12:26:56	43.85	43.90	43.90	+0.15	6	2622
12:26:46	43.85	43.90	43.85	+0.10	2	2616
12:26:37	43.85	43.90	43.90	+0.15	6	2614
12:26:30	43.85	43.90	43.85	+0.10	10	2608
12:26:18	43.85	43.95	43.95	+0.20	1	2598
12:26:18	43.85	43.95	43.95	+0.20	6	2597
12:25:59	43.85	43.90	43.95	+0.20	1	2591
12:25:59	43.85	43.90	43.90	+0.15	5	2590
12:25:40	43.85	43.90	43.90	+0.15	6	2585
12:25:21	43.85	43.90	43.95	+0.20	2	2579
12:25:21	43.85	43.90	43.90	+0.15	4	2577
12:25:06	43.85	43.90	43.90	+0.15	1	2573
12:25:03	43.85	43.90	43.90	+0.15	6	2572
12:24:43	43.85	43.90	43.90	+0.15	6	2566
12:24:24	43.85	43.90	43.90	+0.15	6	2560
12:24:16	43.85	43.90	43.85	+0.10	10	2554
12:24:05	43.85	43.90	43.90	+0.15	6	2544
12:23:46	43.85	43.90	43.90	+0.15	6	2538
12:23:32	43.85	43.90	43.85	+0.10	2	2532
12:23:27	43.85	43.90	43.90	+0.15	6	2530
12:23:16	43.85	43.90	43.85	+0.10	2	2524
12:23:08	43.85	43.90	43.90	+0.15	6	2522
12:22:49	43.85	43.90	43.90	+0.15	6	2516
12:22:47	43.85	43.90	43.90	+0.15	1	2510
12:22:46	43.85	43.90	43.85	+0.10	13	2509
12:22:38	43.80	43.85	43.85	+0.10	3	2496
12:22:38	43.80	43.85	43.85	+0.10	2	2493
12:22:37	43.80	43.85	43.85	+0.10	1	2491
12:22:37	43.80	43.85	43.85	+0.10	2	2490
12:22:30	43.80	43.85	43.85	+0.10	6	2488
12:22:10	43.80	43.85	43.85	+0.10	6	2482
12:21:52	43.80	43.85	43.85	+0.10	6	2476
12:21:48	43.80	43.85	43.85	+0.10	1	2470
12:21:47	43.80	43.85	43.85	+0.10	3	2469
12:21:34	43.80	43.85	43.85	+0.10	8	2466
12:21:33	43.80	43.85	43.85	+0.10	6	2458
12:21:14	43.80	43.85	43.85	+0.10	6	2452
12:21:03	43.80	43.85	43.85	+0.10	1	2446
12:21:03	43.75	43.80	43.80	+0.05	47	2445
12:20:55	43.75	43.80	43.80	+0.05	6	2398
12:20:48	43.75	43.80	43.75	0	2	2392
12:20:37	43.75	43.80	43.80	+0.05	2	2390
12:20:37	43.75	43.80	43.80	+0.05	1	2388
12:20:37	43.75	43.80	43.80	+0.05	30	2387
12:20:36	43.75	43.80	43.80	+0.05	6	2357
12:20:31	43.75	43.80	43.80	+0.05	1	2351
12:20:17	43.75	43.80	43.80	+0.05	6	2350
12:20:00	43.75	43.80	43.80	+0.05	1	2344
12:20:00	43.70	43.75	43.75	0	8	2343
12:19:58	43.70	43.75	43.75	0	6	2335
12:19:50	43.70	43.75	43.75	0	4	2329
12:19:42	43.70	43.75	43.75	0	5	2325
12:19:41	43.70	43.75	43.75	0	4	2320
12:19:40	43.70	43.75	43.75	0	2	2316
12:19:40	43.70	43.75	43.75	0	20	2314
12:19:39	43.65	43.70	43.70	-0.05	144	2294
12:19:39	43.65	43.70	43.70	-0.05	1	2150
12:19:39	43.65	43.70	43.70	-0.05	6	2149
12:19:21	43.65	43.70	43.70	-0.05	2	2143
12:19:21	43.65	43.70	43.70	-0.05	1	2141
12:19:20	43.65	43.70	43.70	-0.05	6	2140
12:19:04	43.65	43.70	43.70	-0.05	3	2134
12:19:04	43.65	43.70	43.70	-0.05	1	2131
12:19:04	43.65	43.70	43.70	-0.05	6	2130
12:19:04	43.65	43.70	43.70	-0.05	6	2124
12:19:04	43.65	43.70	43.70	-0.05	6	2118
12:19:03	43.65	43.70	43.70	-0.05	6	2112
12:18:59	43.65	43.70	43.65	-0.10	6	2106
12:16:54	43.65	43.70	43.65	-0.10	1	2100
12:16:17	43.65	43.70	43.65	-0.10	7	2099
12:13:59	43.65	43.70	43.65	-0.10	4	2092
12:12:43	43.65	43.70	43.65	-0.10	2	2088
12:10:44	43.65	43.70	43.65	-0.10	5	2086
12:09:14	43.65	43.70	43.65	-0.10	1	2081
12:06:58	43.65	43.70	43.65	-0.10	7	2080
12:05:40	43.65	43.70	43.70	-0.05	1	2073
12:05:40	43.65	43.70	43.70	-0.05	1	2072
12:03:36	43.65	43.70	43.65	-0.10	13	2071
12:03:24	43.65	43.70	43.65	-0.10	4	2058
11:57:09	43.70	43.75	43.70	-0.05	28	2054
11:54:49	43.70	43.75	43.75	0	2	2026
11:54:24	43.65	43.75	43.65	-0.10	1	2024
11:54:24	43.70	43.75	43.70	-0.05	1	2023
11:54:24	43.70	43.75	43.70	-0.05	1	2022
11:54:24	43.65	43.75	43.65	-0.10	2	2021
11:53:58	43.60	43.75	43.75	0	3	2019
11:53:58	43.60	43.75	43.75	0	4	2016
11:53:58	43.60	43.70	43.70	-0.05	2	2012
11:53:58	43.60	43.75	43.75	0	21	2010
11:53:57	43.60	43.65	43.70	-0.05	14	1989
11:53:57	43.60	43.65	43.65	-0.10	6	1975
11:53:57	43.55	43.60	43.60	-0.15	1	1969
11:53:57	43.55	43.60	43.60	-0.15	64	1968
11:53:57	43.55	43.60	43.60	-0.15	11	1904
11:53:57	43.55	43.60	43.60	-0.15	12	1893
11:53:57	43.55	43.60	43.60	-0.15	64	1881
11:53:57	43.55	43.60	43.60	-0.15	4	1817
11:53:57	43.55	43.60	43.60	-0.15	25	1813
11:53:57	43.55	43.60	43.60	-0.15	1	1788
11:53:56	43.55	43.60	43.55	-0.20	6	1787
11:52:43	43.55	43.60	43.55	-0.20	2	1781
11:52:31	43.55	43.60	43.55	-0.20	1	1779
11:50:21	43.55	43.60	43.55	-0.20	2	1778
11:49:59	43.55	43.60	43.55	-0.20	1	1776
11:49:07	43.55	43.60	43.55	-0.20	2	1775
11:48:41	43.55	43.60	43.55	-0.20	1	1773
11:47:02	43.55	43.60	43.55	-0.20	2	1772
11:47:00	43.55	43.60	43.55	-0.20	10	1770
11:46:27	43.55	43.60	43.55	-0.20	2	1760
11:46:26	43.55	43.60	43.55	-0.20	2	1758
11:46:26	43.55	43.60	43.55	-0.20	8	1756
11:46:26	43.55	43.60	43.55	-0.20	4	1748
11:46:26	43.55	43.60	43.55	-0.20	5	1744
11:46:26	43.55	43.60	43.55	-0.20	4	1739
11:46:26	43.55	43.60	43.55	-0.20	4	1735
11:46:26	43.55	43.60	43.55	-0.20	4	1731
11:46:26	43.55	43.60	43.55	-0.20	4	1727
11:46:26	43.55	43.60	43.55	-0.20	4	1723
11:45:55	43.55	43.60	43.55	-0.20	2	1719
11:45:54	43.55	43.60	43.55	-0.20	4	1717
11:42:38	43.55	43.60	43.55	-0.20	1	1713
11:41:02	43.55	43.60	43.55	-0.20	4	1712
11:40:53	43.55	43.60	43.60	-0.15	6	1708
11:39:51	43.55	43.60	43.55	-0.20	2	1702
11:39:38	43.50	43.60	43.50	-0.25	2	1700
11:39:37	43.50	43.55	43.55	-0.20	1	1698
11:39:37	43.50	43.55	43.55	-0.20	1	1697
11:39:37	43.55	43.60	43.55	-0.20	3	1696
11:39:37	43.55	43.60	43.55	-0.20	5	1693
11:38:57	43.55	43.60	43.55	-0.20	2	1688
11:38:57	43.55	43.60	43.55	-0.20	3	1686
11:38:54	43.55	43.60	43.55	-0.20	3	1683
11:38:53	43.55	43.60	43.55	-0.20	2	1680
11:38:53	43.55	43.60	43.55	-0.20	2	1678
11:38:53	43.55	43.60	43.55	-0.20	1	1676
11:38:52	43.50	43.55	43.55	-0.20	3	1675
11:37:19	43.55	43.60	43.55	-0.20	2	1672
11:37:18	43.55	43.60	43.55	-0.20	4	1670
11:37:18	43.55	43.60	43.55	-0.20	3	1666
11:37:18	43.55	43.60	43.55	-0.20	1	1663
11:36:22	43.55	43.65	43.55	-0.20	4	1662
11:35:57	43.55	43.65	43.55	-0.20	2	1658
11:35:56	43.55	43.65	43.55	-0.20	3	1656
11:35:55	43.55	43.65	43.55	-0.20	5	1653
11:35:55	43.55	43.65	43.65	-0.10	4	1648
11:35:55	43.60	43.65	43.60	-0.15	7	1644
11:35:55	43.60	43.65	43.60	-0.15	13	1637
11:35:55	43.65	43.70	43.65	-0.10	90	1624
11:35:29	43.65	43.70	43.65	-0.10	2	1534
11:35:23	43.65	43.70	43.65	-0.10	2	1532
11:35:10	43.65	43.70	43.65	-0.10	2	1530
11:33:41	43.65	43.70	43.65	-0.10	4	1528
11:33:40	43.65	43.70	43.65	-0.10	1	1524
11:32:52	43.65	43.70	43.65	-0.10	1	1523
11:32:51	43.65	43.70	43.65	-0.10	8	1522
11:32:00	43.65	43.70	43.70	-0.05	1	1514
11:29:26	43.65	43.70	43.65	-0.10	1	1513
11:28:57	43.65	43.70	43.65	-0.10	4	1512
11:26:43	43.65	43.70	43.65	-0.10	2	1508
11:26:16	43.65	43.70	43.65	-0.10	10	1506
11:25:26	43.65	43.70	43.70	-0.05	1	1496
11:22:16	43.65	43.70	43.65	-0.10	2	1495
11:21:39	43.65	43.70	43.65	-0.10	1	1493
11:19:06	43.65	43.70	43.70	-0.05	3	1492
11:18:54	43.65	43.70	43.65	-0.10	4	1489
11:18:44	43.65	43.70	43.65	-0.10	1	1485
11:17:41	43.65	43.70	43.65	-0.10	4	1484
11:17:25	43.65	43.70	43.70	-0.05	1	1480
11:16:43	43.65	43.70	43.65	-0.10	1	1479
11:16:00	43.65	43.70	43.65	-0.10	1	1478
11:10:55	43.65	43.70	43.65	-0.10	1	1477
11:10:04	43.65	43.70	43.65	-0.10	5	1476
11:10:00	43.65	43.70	43.65	-0.10	13	1471
11:09:55	43.65	43.70	43.65	-0.10	1	1458
11:09:40	43.65	43.70	43.65	-0.10	4	1457
11:06:40	43.65	43.70	43.70	-0.05	1	1453
11:05:57	43.65	43.70	43.70	-0.05	1	1452
11:02:45	43.65	43.70	43.70	-0.05	10	1451
10:59:05	43.65	43.70	43.70	-0.05	1	1441
10:59:05	43.65	43.70	43.70	-0.05	1	1440
10:59:05	43.65	43.70	43.70	-0.05	1	1439
10:59:05	43.65	43.70	43.70	-0.05	1	1438
10:59:05	43.65	43.70	43.70	-0.05	9	1437
10:56:40	43.65	43.70	43.70	-0.05	1	1428
10:56:40	43.65	43.70	43.70	-0.05	5	1427
10:56:40	43.65	43.70	43.70	-0.05	7	1422
10:55:22	43.65	43.70	43.70	-0.05	4	1415
10:55:19	43.65	43.70	43.70	-0.05	1	1411
10:55:19	43.65	43.70	43.70	-0.05	10	1410
10:55:00	43.65	43.70	43.65	-0.10	13	1400
10:54:40	43.65	43.70	43.65	-0.10	2	1387
10:52:50	43.65	43.70	43.70	-0.05	4	1385
10:51:29	43.65	43.70	43.65	-0.10	1	1381
10:51:13	43.60	43.70	43.70	-0.05	1	1380
10:49:31	43.60	43.70	43.60	-0.15	10	1379
10:48:33	43.60	43.65	43.65	-0.10	1	1369
10:48:30	43.60	43.70	43.70	-0.05	12	1368
10:48:22	43.60	43.65	43.65	-0.10	9	1356
10:48:22	43.60	43.65	43.65	-0.10	17	1347
10:48:22	43.60	43.65	43.65	-0.10	1	1330
10:48:22	43.60	43.65	43.65	-0.10	4	1329
10:48:22	43.60	43.65	43.65	-0.10	4	1325
10:48:22	43.60	43.65	43.65	-0.10	29	1321
10:48:22	43.60	43.65	43.65	-0.10	3	1292
10:48:21	43.60	43.65	43.65	-0.10	7	1289
10:48:20	43.60	43.65	43.65	-0.10	1	1282
10:46:36	43.60	43.65	43.65	-0.10	3	1281
10:46:35	43.60	43.65	43.65	-0.10	7	1278
10:46:20	43.60	43.65	43.65	-0.10	4	1271
10:46:19	43.60	43.65	43.65	-0.10	6	1267
10:46:17	43.60	43.65	43.65	-0.10	1	1261
10:46:17	43.60	43.65	43.65	-0.10	4	1260
10:46:16	43.60	43.65	43.60	-0.15	4	1256
10:46:16	43.60	43.65	43.65	-0.10	60	1252
10:46:16	43.60	43.65	43.65	-0.10	17	1192
10:46:16	43.60	43.65	43.65	-0.10	2	1175
10:46:16	43.60	43.65	43.65	-0.10	30	1173
10:45:35	43.60	43.65	43.60	-0.15	4	1143
10:45:11	43.60	43.65	43.60	-0.15	3	1139
10:45:10	43.60	43.65	43.60	-0.15	2	1136
10:43:05	43.60	43.65	43.60	-0.15	1	1134
10:40:00	43.65	43.70	43.60	-0.15	4	1133
10:40:00	43.65	43.70	43.65	-0.10	9	1129
10:38:05	43.65	43.70	43.65	-0.10	2	1120
10:36:59	43.65	43.70	43.65	-0.10	1	1118
10:33:50	43.65	43.70	43.70	-0.05	10	1117
10:31:42	43.60	43.70	43.60	-0.15	4	1107
10:27:34	43.65	43.70	43.65	-0.10	2	1103
10:27:14	43.65	43.70	43.65	-0.10	2	1101
10:25:43	43.65	43.70	43.65	-0.10	2	1099
10:25:00	43.65	43.70	43.65	-0.10	2	1097
10:25:00	43.65	43.70	43.65	-0.10	13	1095
10:22:28	43.65	43.70	43.65	-0.10	2	1082
10:21:16	43.65	43.75	43.65	-0.10	2	1080
10:21:13	43.65	43.75	43.75	0	1	1078
10:17:18	43.70	43.75	43.70	-0.05	1	1077
10:16:36	43.70	43.75	43.70	-0.05	2	1076
10:16:19	43.70	43.75	43.70	-0.05	1	1074
10:15:55	43.70	43.75	43.70	-0.05	2	1073
10:15:42	43.70	43.75	43.70	-0.05	1	1071
10:14:48	43.70	43.75	43.75	0	1	1070
10:12:35	43.65	43.75	43.65	-0.10	2	1069
10:10:01	43.70	43.75	43.65	-0.10	3	1067
10:10:01	43.70	43.75	43.70	-0.05	11	1064
10:09:57	43.70	43.75	43.70	-0.05	1	1053
10:09:52	43.65	43.70	43.70	-0.05	10	1052
10:09:25	43.65	43.70	43.70	-0.05	4	1042
10:09:21	43.60	43.70	43.70	-0.05	1	1038
10:09:20	43.60	43.65	43.65	-0.10	7	1037
10:09:20	43.60	43.65	43.65	-0.10	1	1030
10:09:19	43.60	43.65	43.60	-0.15	1	1029
10:09:18	43.55	43.60	43.60	-0.15	5	1028
10:09:18	43.55	43.60	43.60	-0.15	18	1023
10:09:18	43.55	43.60	43.60	-0.15	14	1005
10:09:18	43.55	43.60	43.60	-0.15	47	991
10:08:38	43.55	43.60	43.55	-0.20	2	944
10:06:58	43.55	43.60	43.55	-0.20	2	942
10:06:56	43.55	43.60	43.60	-0.15	2	940
10:06:10	43.55	43.60	43.55	-0.20	2	938
10:05:09	43.55	43.60	43.55	-0.20	2	936
10:05:08	43.55	43.60	43.55	-0.20	10	934
10:03:43	43.55	43.60	43.55	-0.20	2	924
10:03:31	43.55	43.60	43.60	-0.15	1	922
10:01:12	43.70	43.75	43.70	-0.05	1	921
10:01:12	43.70	43.80	43.70	-0.05	11	920
10:01:12	43.75	43.80	43.75	0	1	909
09:59:14	43.75	43.85	43.75	0	11	908
09:59:14	43.80	43.85	43.80	+0.05	17	897
09:59:14	43.80	43.85	43.80	+0.05	6	880
09:58:06	43.80	43.85	43.80	+0.05	1	874
09:56:11	43.80	43.90	43.80	+0.05	18	873
09:55:38	43.75	43.80	43.80	+0.05	21	855
09:55:00	43.75	43.80	43.75	0	13	834
09:54:28	43.75	43.80	43.80	+0.05	5	821
09:54:21	43.75	43.80	43.80	+0.05	1	816
09:54:19	43.75	43.80	43.80	+0.05	2	815
09:53:50	43.75	43.80	43.80	+0.05	1	813
09:53:48	43.75	43.80	43.80	+0.05	9	812
09:53:48	43.70	43.80	43.70	-0.05	3	803
09:53:48	43.70	43.75	43.75	0	50	800
09:53:47	43.70	43.75	43.75	0	1	750
09:53:47	43.70	43.75	43.75	0	2	749
09:53:47	43.70	43.75	43.75	0	60	747
09:51:30	43.70	43.75	43.70	-0.05	2	687
09:51:24	43.70	43.75	43.70	-0.05	2	685
09:50:32	43.70	43.75	43.70	-0.05	6	683
09:50:32	43.70	43.75	43.70	-0.05	8	677
09:50:32	43.60	43.70	43.70	-0.05	26	669
09:50:19	43.60	43.70	43.60	-0.15	13	643
09:50:13	43.60	43.70	43.70	-0.05	1	630
09:50:12	43.60	43.70	43.70	-0.05	1	629
09:50:11	43.60	43.65	43.65	-0.10	1	628
09:50:11	43.55	43.60	43.60	-0.15	15	627
09:50:11	43.50	43.55	43.55	-0.20	34	612
09:50:11	43.50	43.55	43.55	-0.20	1	578
09:50:11	43.45	43.55	43.45	-0.30	1	577
09:50:11	43.45	43.50	43.50	-0.25	200	576
09:50:11	43.45	43.50	43.50	-0.25	3	376
09:49:20	43.45	43.50	43.45	-0.30	2	373
09:49:20	43.45	43.50	43.45	-0.30	2	371
09:49:05	43.45	43.50	43.45	-0.30	1	369
09:49:05	43.45	43.50	43.45	-0.30	2	368
09:48:34	43.45	43.50	43.45	-0.30	2	366
09:47:56	43.45	43.50	43.45	-0.30	2	364
09:47:46	43.45	43.50	43.45	-0.30	2	362
09:47:45	43.45	43.50	43.45	-0.30	1	360
09:47:38	43.45	43.50	43.45	-0.30	2	359
09:47:38	43.45	43.50	43.50	-0.25	1	357
09:47:36	43.45	43.50	43.45	-0.30	1	356
09:47:36	43.45	43.50	43.45	-0.30	4	355
09:47:18	43.45	43.50	43.45	-0.30	2	351
09:47:14	43.45	43.50	43.45	-0.30	2	349
09:47:13	43.45	43.50	43.45	-0.30	1	347
09:47:13	43.45	43.50	43.45	-0.30	8	346
09:46:37	43.45	43.50	43.45	-0.30	1	338
09:46:13	43.45	43.50	43.45	-0.30	1	337
09:46:13	43.45	43.50	43.45	-0.30	2	336
09:45:32	43.45	43.50	43.45	-0.30	2	334
09:45:31	43.45	43.50	43.45	-0.30	2	332
09:45:17	43.45	43.50	43.45	-0.30	1	330
09:45:17	43.45	43.50	43.45	-0.30	2	329
09:45:01	43.45	43.50	43.45	-0.30	2	327
09:44:52	43.45	43.50	43.45	-0.30	2	325
09:44:15	43.40	43.45	43.45	-0.30	1	323
09:43:46	43.45	43.50	43.45	-0.30	1	322
09:42:52	43.45	43.50	43.45	-0.30	1	321
09:42:52	43.45	43.50	43.45	-0.30	2	320
09:42:17	43.45	43.50	43.45	-0.30	1	318
09:42:16	43.45	43.50	43.45	-0.30	1	317
09:42:16	43.45	43.50	43.45	-0.30	2	316
09:42:06	43.45	43.50	43.45	-0.30	2	314
09:41:59	43.45	43.50	43.45	-0.30	1	312
09:41:59	43.45	43.50	43.45	-0.30	2	311
09:40:57	43.45	43.50	43.45	-0.30	2	309
09:40:56	43.45	43.50	43.45	-0.30	2	307
09:39:09	43.45	43.50	43.45	-0.30	2	305
09:38:23	43.45	43.50	43.45	-0.30	1	303
09:38:23	43.45	43.50	43.45	-0.30	2	302
09:38:09	43.45	43.50	43.45	-0.30	2	300
09:38:07	43.45	43.50	43.45	-0.30	1	298
09:38:07	43.45	43.50	43.45	-0.30	9	297
09:38:04	43.45	43.50	43.50	-0.25	3	288
09:37:50	43.50	43.55	43.50	-0.25	1	285
09:37:50	43.50	43.55	43.50	-0.25	1	284
09:37:50	43.50	43.55	43.50	-0.25	2	283
09:37:49	43.50	43.55	43.50	-0.25	2	281
09:37:11	43.50	43.55	43.50	-0.25	2	279
09:37:08	43.50	43.55	43.50	-0.25	1	277
09:37:08	43.50	43.55	43.50	-0.25	2	276
09:37:02	43.50	43.55	43.50	-0.25	2	274
09:36:53	43.50	43.55	43.50	-0.25	1	272
09:36:47	43.50	43.55	43.50	-0.25	2	271
09:36:46	43.50	43.55	43.50	-0.25	1	269
09:36:46	43.50	43.55	43.50	-0.25	2	268
09:36:33	43.50	43.55	43.50	-0.25	2	266
09:36:04	43.50	43.55	43.55	-0.20	1	264
09:35:38	43.50	43.55	43.50	-0.25	2	263
09:35:37	43.50	43.55	43.50	-0.25	1	261
09:35:37	43.50	43.55	43.50	-0.25	2	260
09:35:37	43.50	43.55	43.50	-0.25	8	258
09:34:35	43.50	43.55	43.50	-0.25	2	250
09:33:50	43.50	43.55	43.50	-0.25	1	248
09:32:41	43.50	43.55	43.50	-0.25	1	247
09:32:26	43.50	43.55	43.50	-0.25	2	246
09:32:25	43.50	43.55	43.50	-0.25	1	244
09:32:25	43.50	43.55	43.50	-0.25	1	243
09:32:25	43.50	43.55	43.50	-0.25	2	242
09:31:11	43.50	43.55	43.50	-0.25	2	240
09:30:58	43.50	43.55	43.50	-0.25	1	238
09:30:51	43.50	43.55	43.50	-0.25	2	237
09:30:40	43.50	43.55	43.50	-0.25	1	235
09:30:31	43.50	43.55	43.50	-0.25	2	234
09:30:30	43.50	43.55	43.50	-0.25	1	232
09:30:30	43.50	43.55	43.50	-0.25	5	231
09:30:30	43.50	43.55	43.50	-0.25	1	226
09:30:29	43.50	43.55	43.50	-0.25	4	225
09:30:29	43.55	43.60	43.55	-0.20	31	221
09:30:21	43.55	43.60	43.55	-0.20	1	190
09:28:20	43.55	43.60	43.55	-0.20	2	189
09:28:01	43.55	43.60	43.55	-0.20	2	187
09:28:00	43.55	43.60	43.55	-0.20	1	185
09:26:52	43.55	43.60	43.55	-0.20	1	184
09:26:52	43.55	43.60	43.55	-0.20	4	183
09:26:28	43.55	43.60	43.55	-0.20	2	179
09:26:27	43.55	43.60	43.55	-0.20	1	177
09:26:27	43.55	43.60	43.55	-0.20	4	176
09:25:45	43.55	43.60	43.55	-0.20	1	172
09:25:45	43.55	43.60	43.55	-0.20	5	171
09:25:22	43.55	43.60	43.55	-0.20	2	166
09:25:21	43.55	43.60	43.55	-0.20	1	164
09:25:21	43.55	43.60	43.55	-0.20	1	163
09:25:21	43.55	43.60	43.55	-0.20	2	162
09:25:21	43.55	43.60	43.55	-0.20	12	160
09:25:20	43.55	43.60	43.55	-0.20	4	148
09:25:18	43.55	43.60	43.55	-0.20	2	144
09:24:49	43.55	43.60	43.55	-0.20	1	142
09:23:38	43.55	43.60	43.55	-0.20	1	141
09:23:38	43.55	43.60	43.55	-0.20	8	140
09:23:09	43.55	43.60	43.55	-0.20	2	132
09:21:57	43.55	43.60	43.55	-0.20	2	130
09:21:25	43.55	43.60	43.55	-0.20	1	128
09:20:21	43.55	43.60	43.55	-0.20	1	127
09:18:08	43.55	43.60	43.60	-0.15	1	126
09:18:07	43.55	43.60	43.55	-0.20	2	125
09:16:50	43.55	43.60	43.60	-0.15	1	123
09:15:49	43.55	43.60	43.60	-0.15	11	122
09:15:35	43.60	43.65	43.60	-0.15	5	111
09:15:32	43.60	43.65	43.60	-0.15	1	106
09:14:21	43.60	43.65	43.60	-0.15	2	105
09:13:53	43.60	43.65	43.60	-0.15	1	103
09:13:53	43.60	43.65	43.60	-0.15	1	102
09:13:53	43.60	43.65	43.60	-0.15	9	101
09:13:26	43.60	43.65	43.60	-0.15	1	92
09:12:41	43.60	43.65	43.60	-0.15	1	91
09:12:08	43.60	43.65	43.60	-0.15	1	90
09:12:08	43.65	43.70	43.65	-0.10	17	89
09:11:54	43.65	43.70	43.65	-0.10	2	72
09:11:54	43.65	43.70	43.65	-0.10	1	70
09:11:51	43.70	43.75	43.70	-0.05	6	69
09:11:40	43.65	43.75	43.65	-0.10	1	63
09:11:40	43.70	43.75	43.70	-0.05	20	62
09:11:31	43.70	43.75	43.70	-0.05	1	42
09:10:27	43.70	43.75	43.70	-0.05	9	41
09:10:26	43.70	43.75	43.70	-0.05	2	32
09:10:07	43.70	43.75	43.70	-0.05	1	30
09:10:07	43.70	43.75	43.70	-0.05	1	29
09:10:07	43.70	43.75	43.70	-0.05	1	28
09:08:01	43.70	43.75	43.75	0	3	27
09:07:14	43.70	43.75	43.75	0	1	24
09:04:59	43.70	43.75	43.75	0	1	23
09:04:00	43.70	43.75	43.75	0	1	22
09:03:57	43.70	43.75	43.75	0	1	21
09:03:46	43.70	43.75	43.75	0	1	20
09:03:41	43.70	43.75	43.70	-0.05	1	19
09:00:50	43.70	43.75	43.75	0	1	18
09:00:50	43.70	43.75	43.75	0	2	17
09:00:07	--	--	43.65	-0.10	15	15

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

POCO X7 Pro 5G 12G/512GB

倍潔雅抽取式衛生紙(150抽x10包x6串/箱)

雅詩蘭黛特潤超導全方位修護露100ml

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

Google TV Streamer (4K)

KIRIN–生茶525ml(24入/箱)

DJI OSMO POCKET 3 全能套裝

MyCard 10000點虛擬點數卡

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

【P&G】ARIEL/BOLD 4D袋裝洗衣球

揪愛儲值-儲值5, 000元送50加碼金

【法國皇家】理想體態成貓F32 15KG

Meta QUEST3 虛擬實境VR MR 一體機 512GB

智邦去年每股稅後淨利21.49元 ...

融資到位在即 CIP渢妙一期風場...

我的自選股

即時重大訊息

‧中美晶總經理陳振乾接任盛達電...
‧日月光擬取塑美貝全數股權高雄...
‧因應川普關稅戰和碩宣布赴美設...

加密貨幣

比特幣BTC	80304.46	-2,552.92	-3.08%
以太幣ETH	1844.46	-75.20	-3.92%
瑞波幣XRP	2.22	0.05	2.45%
比特幣現金BCH	325.85	-13.64	-4.02%
萊特幣LTC	86.73	-3.60	-3.99%
卡達幣ADA	0.693022	-0.03	-4.10%
波場幣TRX	0.222935	0.00	-0.66%
恆星幣XLM	0.267029	0.01	4.71%

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。