最新俄羅斯稱烏克蘭試圖攻擊普京官邸和平憧憬受挫熱門台北新車大展12/31登場品牌電動車款成焦點

更新報價

上海商銀 (5876) 金融保險上市

40.80 ▲+0.10 +0.25% 1.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,204	40.75	28	40.80	125	40.65	40.80	40.55	40.70

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	40.80	+0.10	1	3204
13:30:00	40.75	40.80	40.80	+0.10	311	3203
13:24:59	40.65	40.80	40.80	+0.10	1	2892
13:24:59	40.65	40.80	40.80	+0.10	1	2891
13:24:54	40.65	40.80	40.65	-0.05	1	2890
13:24:52	40.65	40.80	40.80	+0.10	1	2889
13:24:52	40.65	40.80	40.65	-0.05	1	2888
13:24:52	40.65	40.75	40.75	+0.05	3	2887
13:24:52	40.65	40.75	40.75	+0.05	2	2884
13:24:50	40.65	40.75	40.65	-0.05	1	2882
13:24:50	40.65	40.80	40.65	-0.05	1	2881
13:24:49	40.65	40.80	40.65	-0.05	2	2880
13:24:42	40.65	40.80	40.65	-0.05	2	2878
13:24:41	40.65	40.80	40.80	+0.10	1	2876
13:24:40	40.65	40.80	40.80	+0.10	1	2875
13:24:39	40.65	40.80	40.65	-0.05	1	2874
13:24:35	40.65	40.80	40.65	-0.05	2	2873
13:24:33	40.65	40.80	40.65	-0.05	1	2871
13:24:30	40.65	40.80	40.80	+0.10	1	2870
13:24:29	40.65	40.80	40.80	+0.10	3	2869
13:24:27	40.65	40.80	40.80	+0.10	1	2866
13:24:26	40.65	40.80	40.65	-0.05	1	2865
13:24:24	40.65	40.80	40.65	-0.05	1	2864
13:24:22	40.65	40.80	40.80	+0.10	1	2863
13:24:21	40.65	40.80	40.65	-0.05	2	2862
13:24:15	40.65	40.80	40.65	-0.05	2	2860
13:24:15	40.65	40.80	40.80	+0.10	1	2858
13:24:12	40.65	40.80	40.80	+0.10	1	2857
13:24:12	40.65	40.80	40.80	+0.10	1	2856
13:24:11	40.65	40.75	40.75	+0.05	1	2855
13:24:11	40.65	40.80	40.80	+0.10	3	2854
13:24:07	40.60	40.80	40.80	+0.10	1	2851
13:24:07	40.65	40.80	40.65	-0.05	2	2850
13:24:06	40.65	40.80	40.65	-0.05	5	2848
13:24:06	40.65	40.80	40.65	-0.05	20	2843
13:24:06	40.65	40.80	40.80	+0.10	3	2823
13:24:06	40.65	40.80	40.80	+0.10	1	2820
13:24:06	40.65	40.80	40.80	+0.10	1	2819
13:24:05	40.65	40.80	40.65	-0.05	1	2818
13:24:05	40.65	40.80	40.65	-0.05	3	2817
13:24:05	40.65	40.80	40.65	-0.05	20	2814
13:24:03	40.65	40.80	40.65	-0.05	1	2794
13:24:00	40.65	40.80	40.80	+0.10	1	2793
13:23:59	40.65	40.80	40.80	+0.10	1	2792
13:23:56	40.65	40.80	40.65	-0.05	2	2791
13:23:53	40.65	40.80	40.65	-0.05	1	2789
13:23:53	40.70	40.80	40.70	0	2	2788
13:23:51	40.70	40.80	40.70	0	1	2786
13:23:48	40.75	40.80	40.80	+0.10	1	2785
13:23:48	40.75	40.80	40.75	+0.05	1	2784
13:23:48	40.75	40.80	40.75	+0.05	2	2783
13:23:48	40.75	40.80	40.75	+0.05	1	2781
13:23:48	40.75	40.80	40.75	+0.05	2	2780
13:23:48	40.75	40.80	40.75	+0.05	1	2778
13:23:39	40.75	40.80	40.75	+0.05	2	2777
13:23:29	40.75	40.80	40.75	+0.05	1	2775
13:23:25	40.75	40.80	40.75	+0.05	2	2774
13:23:11	40.75	40.80	40.75	+0.05	2	2772
13:22:59	40.75	40.80	40.80	+0.10	1	2770
13:22:57	40.75	40.80	40.80	+0.10	1	2769
13:22:57	40.75	40.80	40.75	+0.05	2	2768
13:22:44	40.75	40.80	40.75	+0.05	2	2766
13:22:43	40.75	40.80	40.75	+0.05	2	2764
13:22:30	40.70	40.80	40.80	+0.10	1	2762
13:22:29	40.70	40.80	40.70	0	2	2761
13:22:15	40.70	40.80	40.70	0	2	2759
13:22:12	40.70	40.80	40.80	+0.10	1	2757
13:22:12	40.70	40.80	40.70	0	3	2756
13:22:09	40.70	40.80	40.80	+0.10	2	2753
13:22:09	40.70	40.75	40.80	+0.10	10	2751
13:22:09	40.70	40.75	40.75	+0.05	1	2741
13:22:06	40.70	40.80	40.80	+0.10	2	2740
13:22:06	40.70	40.75	40.75	+0.05	16	2738
13:22:01	40.70	40.75	40.75	+0.05	1	2722
13:22:01	40.70	40.75	40.70	0	2	2721
13:22:00	40.70	40.75	40.75	+0.05	1	2719
13:21:59	40.65	40.70	40.70	0	5	2718
13:21:59	40.65	40.75	40.75	+0.05	1	2713
13:21:53	40.65	40.75	40.65	-0.05	2	2712
13:21:48	40.70	40.75	40.70	0	1	2710
13:21:47	40.70	40.75	40.75	+0.05	1	2709
13:21:47	40.70	40.75	40.70	0	2	2708
13:21:45	40.70	40.75	40.70	0	1	2706
13:21:40	40.65	40.75	40.75	+0.05	1	2705
13:21:37	40.65	40.75	40.75	+0.05	1	2704
13:21:36	40.65	40.75	40.75	+0.05	3	2703
13:21:33	40.65	40.75	40.65	-0.05	2	2700
13:21:32	40.65	40.75	40.65	-0.05	1	2698
13:21:19	40.65	40.75	40.75	+0.05	1	2697
13:21:18	40.65	40.75	40.65	-0.05	2	2696
13:21:11	40.65	40.75	40.65	-0.05	1	2694
13:21:04	40.65	40.75	40.65	-0.05	2	2693
13:20:59	40.65	40.75	40.75	+0.05	1	2691
13:20:57	40.65	40.75	40.75	+0.05	1	2690
13:20:57	40.65	40.75	40.65	-0.05	5	2689
13:20:55	40.65	40.75	40.65	-0.05	1	2684
13:20:52	40.65	40.75	40.75	+0.05	1	2683
13:20:51	40.65	40.75	40.65	-0.05	2	2682
13:20:47	40.70	40.75	40.70	0	1	2680
13:20:47	40.65	40.70	40.70	0	1	2679
13:20:37	40.65	40.75	40.65	-0.05	2	2678
13:20:35	40.65	40.75	40.65	-0.05	1	2676
13:20:25	40.65	40.75	40.65	-0.05	1	2675
13:20:23	40.65	40.75	40.65	-0.05	2	2674
13:20:12	40.65	40.75	40.65	-0.05	2	2672
13:20:11	40.65	40.75	40.75	+0.05	1	2670
13:20:09	40.65	40.75	40.65	-0.05	2	2669
13:19:59	40.65	40.75	40.75	+0.05	1	2667
13:19:55	40.65	40.75	40.65	-0.05	2	2666
13:19:49	40.65	40.75	40.65	-0.05	1	2664
13:19:41	40.65	40.75	40.65	-0.05	2	2663
13:19:27	40.65	40.75	40.65	-0.05	2	2661
13:19:27	40.65	40.75	40.65	-0.05	2	2659
13:19:16	40.65	40.75	40.75	+0.05	1	2657
13:19:13	40.70	40.75	40.70	0	2	2656
13:19:12	40.65	40.75	40.65	-0.05	3	2654
13:19:12	40.65	40.75	40.75	+0.05	10	2651
13:19:06	40.65	40.75	40.65	-0.05	2	2641
13:18:59	40.65	40.75	40.75	+0.05	1	2639
13:18:59	40.65	40.75	40.65	-0.05	2	2638
13:18:51	40.65	40.75	40.75	+0.05	1	2636
13:18:48	40.65	40.75	40.75	+0.05	1	2635
13:18:46	40.70	40.75	40.65	-0.05	1	2634
13:18:46	40.70	40.75	40.70	0	3	2633
13:18:46	40.70	40.75	40.70	0	1	2630
13:18:45	40.70	40.75	40.70	0	2	2629
13:18:31	40.70	40.75	40.70	0	2	2627
13:18:28	40.70	40.75	40.70	0	2	2625
13:18:17	40.70	40.75	40.70	0	2	2623
13:18:09	40.70	40.75	40.70	0	1	2621
13:18:09	40.65	40.70	40.70	0	2	2620
13:18:08	40.65	40.75	40.65	-0.05	1	2618
13:18:03	40.65	40.75	40.65	-0.05	2	2617
13:17:59	40.65	40.75	40.75	+0.05	1	2615
13:17:49	40.65	40.75	40.65	-0.05	2	2614
13:17:47	40.65	40.75	40.65	-0.05	5	2612
13:17:43	40.65	40.75	40.65	-0.05	2	2607
13:17:35	40.65	40.75	40.65	-0.05	2	2605
13:17:21	40.65	40.75	40.65	-0.05	2	2603
13:17:20	40.65	40.75	40.65	-0.05	1	2601
13:17:07	40.65	40.75	40.65	-0.05	2	2600
13:16:59	40.65	40.75	40.65	-0.05	2	2598
13:16:59	40.65	40.75	40.75	+0.05	1	2596
13:16:53	40.65	40.75	40.65	-0.05	2	2595
13:16:39	40.65	40.75	40.65	-0.05	2	2593
13:16:37	40.65	40.75	40.65	-0.05	1	2591
13:16:25	40.65	40.75	40.65	-0.05	2	2590
13:16:20	40.65	40.75	40.65	-0.05	2	2588
13:16:11	40.65	40.75	40.65	-0.05	2	2586
13:16:02	40.65	40.75	40.75	+0.05	1	2584
13:16:00	40.70	40.75	40.70	0	1	2583
13:15:59	40.65	40.70	40.70	0	1	2582
13:15:59	40.70	40.75	40.70	0	2	2581
13:15:59	40.70	40.75	40.75	+0.05	1	2579
13:15:58	40.70	40.75	40.70	0	1	2578
13:15:57	40.70	40.75	40.70	0	1	2577
13:15:57	40.70	40.75	40.70	0	5	2576
13:15:57	40.70	40.75	40.70	0	2	2571
13:15:56	40.70	40.75	40.70	0	1	2569
13:15:43	40.70	40.75	40.70	0	2	2568
13:15:36	40.70	40.75	40.70	0	2	2566
13:15:29	40.70	40.75	40.70	0	1	2564
13:15:29	40.70	40.75	40.70	0	2	2563
13:15:15	40.70	40.75	40.70	0	4	2561
13:15:15	40.70	40.75	40.70	0	2	2557
13:15:15	40.70	40.75	40.70	0	2	2555
13:15:01	40.70	40.75	40.70	0	2	2553
13:14:59	40.70	40.75	40.75	+0.05	1	2551
13:14:57	40.70	40.75	40.70	0	1	2550
13:14:50	40.70	40.75	40.70	0	1	2549
13:14:47	40.65	40.75	40.65	-0.05	2	2548
13:14:44	40.65	40.75	40.65	-0.05	4	2546
13:14:33	40.65	40.75	40.65	-0.05	2	2542
13:14:33	40.65	40.75	40.65	-0.05	2	2540
13:14:20	40.65	40.75	40.65	-0.05	1	2538
13:14:19	40.65	40.75	40.65	-0.05	2	2537
13:14:09	40.65	40.75	40.65	-0.05	2	2535
13:14:05	40.65	40.75	40.65	-0.05	2	2533
13:13:59	40.65	40.75	40.75	+0.05	1	2531
13:13:57	40.65	40.75	40.65	-0.05	1	2530
13:13:51	40.65	40.75	40.65	-0.05	2	2529
13:13:49	40.65	40.75	40.65	-0.05	1	2527
13:13:37	40.65	40.75	40.65	-0.05	2	2526
13:13:33	40.65	40.70	40.70	0	1	2524
13:13:27	40.65	40.75	40.65	-0.05	2	2523
13:13:22	40.65	40.75	40.65	-0.05	2	2521
13:13:09	40.65	40.75	40.65	-0.05	2	2519
13:13:04	40.65	40.75	40.65	-0.05	1	2517
13:12:59	40.65	40.75	40.75	+0.05	1	2516
13:12:55	40.65	40.75	40.65	-0.05	1	2515
13:12:55	40.65	40.75	40.65	-0.05	2	2514
13:12:47	40.65	40.75	40.65	-0.05	2	2512
13:12:42	40.65	40.75	40.65	-0.05	2	2510
13:12:41	40.65	40.75	40.65	-0.05	2	2508
13:12:27	40.65	40.75	40.65	-0.05	2	2506
13:12:22	40.65	40.75	40.65	-0.05	1	2504
13:12:13	40.65	40.75	40.65	-0.05	2	2503
13:12:03	40.65	40.75	40.65	-0.05	2	2501
13:12:00	40.65	40.75	40.65	-0.05	1	2499
13:11:59	40.65	40.75	40.75	+0.05	1	2498
13:11:59	40.70	40.75	40.70	0	3	2497
13:11:59	40.70	40.75	40.70	0	1	2494
13:11:59	40.70	40.75	40.70	0	2	2493
13:11:50	40.70	40.75	40.70	0	1	2491
13:11:48	40.70	40.75	40.70	0	1	2490
13:11:46	40.65	40.75	40.75	+0.05	5	2489
13:11:46	40.65	40.70	40.70	0	2	2484
13:11:46	40.65	40.75	40.65	-0.05	2	2482
13:11:46	40.65	40.75	40.65	-0.05	2	2480
13:11:33	40.65	40.75	40.65	-0.05	2	2478
13:11:25	40.65	40.75	40.65	-0.05	1	2476
13:11:20	40.65	40.75	40.65	-0.05	2	2475
13:11:07	40.65	40.75	40.65	-0.05	1	2473
13:11:07	40.65	40.75	40.65	-0.05	1	2472
13:11:06	40.65	40.75	40.65	-0.05	2	2471
13:10:59	40.65	40.75	40.75	+0.05	1	2469
13:10:54	40.65	40.75	40.65	-0.05	1	2468
13:10:54	40.65	40.75	40.65	-0.05	6	2467
13:10:53	40.65	40.75	40.65	-0.05	2	2461
13:10:45	40.65	40.75	40.65	-0.05	2	2459
13:10:41	40.65	40.75	40.65	-0.05	2	2457
13:10:41	40.65	40.75	40.65	-0.05	2	2455
13:10:27	40.65	40.75	40.65	-0.05	2	2453
13:10:20	40.65	40.75	40.65	-0.05	1	2451
13:10:19	40.65	40.75	40.75	+0.05	1	2450
13:10:18	40.65	40.75	40.65	-0.05	1	2449
13:10:15	40.65	40.75	40.65	-0.05	2	2448
13:10:01	40.65	40.75	40.65	-0.05	2	2446
13:09:59	40.65	40.75	40.75	+0.05	1	2444
13:09:49	40.65	40.75	40.65	-0.05	2	2443
13:09:45	40.65	40.75	40.65	-0.05	2	2441
13:09:36	40.65	40.75	40.65	-0.05	2	2439
13:09:23	40.70	40.75	40.70	0	2	2437
13:09:23	40.70	40.75	40.70	0	2	2435
13:09:15	40.70	40.75	40.70	0	1	2433
13:09:09	40.70	40.75	40.70	0	2	2432
13:08:59	40.70	40.75	40.75	+0.05	1	2430
13:08:56	40.70	40.75	40.70	0	2	2429
13:08:43	40.65	40.75	40.65	-0.05	2	2427
13:08:38	40.65	40.75	40.65	-0.05	1	2425
13:08:31	40.65	40.75	40.65	-0.05	2	2424
13:08:18	40.65	40.75	40.65	-0.05	3	2422
13:08:18	40.65	40.75	40.65	-0.05	1	2419
13:08:17	40.65	40.75	40.65	-0.05	2	2418
13:08:05	40.65	40.75	40.65	-0.05	1	2416
13:08:05	40.65	40.75	40.65	-0.05	2	2415
13:08:01	40.65	40.75	40.65	-0.05	1	2413
13:07:59	40.65	40.75	40.75	+0.05	1	2412
13:07:51	40.65	40.75	40.65	-0.05	2	2411
13:07:47	40.65	40.75	40.65	-0.05	8	2409
13:07:43	40.65	40.75	40.65	-0.05	2	2401
13:07:38	40.65	40.75	40.65	-0.05	2	2399
13:07:25	40.65	40.75	40.65	-0.05	2	2397
13:07:19	40.65	40.75	40.65	-0.05	1	2395
13:07:12	40.65	40.75	40.65	-0.05	2	2394
13:07:02	40.65	40.75	40.65	-0.05	1	2392
13:06:59	40.65	40.75	40.65	-0.05	2	2391
13:06:59	40.65	40.75	40.75	+0.05	1	2389
13:06:46	40.70	40.75	40.70	0	2	2388
13:06:40	40.70	40.75	40.70	0	2	2386
13:06:33	40.70	40.75	40.70	0	2	2384
13:06:22	40.70	40.75	40.70	0	1	2382
13:06:21	40.70	40.75	40.70	0	2	2381
13:06:08	40.70	40.75	40.70	0	2	2379
13:05:59	40.70	40.75	40.75	+0.05	1	2377
13:05:59	40.70	40.75	40.70	0	2	2376
13:05:55	40.70	40.75	40.70	0	2	2374
13:05:42	40.70	40.75	40.70	0	1	2372
13:05:42	40.70	40.75	40.70	0	3	2371
13:05:42	40.70	40.75	40.70	0	1	2368
13:05:42	40.70	40.75	40.70	0	2	2367
13:05:37	40.70	40.75	40.70	0	1	2365
13:05:29	40.70	40.75	40.70	0	2	2364
13:05:20	40.70	40.75	40.70	0	2	2362
13:05:16	40.70	40.75	40.70	0	2	2360
13:05:02	40.70	40.75	40.70	0	2	2358
13:04:59	40.70	40.75	40.70	0	1	2356
13:04:59	40.70	40.75	40.75	+0.05	1	2355
13:04:49	40.70	40.75	40.70	0	2	2354
13:04:38	40.70	40.75	40.70	0	2	2352
13:04:36	40.70	40.75	40.70	0	2	2350
13:04:23	40.70	40.75	40.70	0	2	2348
13:04:13	40.70	40.75	40.70	0	1	2346
13:04:11	40.70	40.75	40.70	0	2	2345
13:03:59	40.70	40.75	40.75	+0.05	1	2343
13:03:57	40.70	40.75	40.70	0	2	2342
13:03:44	40.70	40.80	40.70	0	2	2340
13:03:40	40.70	40.80	40.70	0	1	2338
13:03:31	40.70	40.80	40.70	0	2	2337
13:03:18	40.70	40.80	40.70	0	2	2335
13:03:14	40.70	40.80	40.70	0	2	2333
13:03:05	40.70	40.80	40.70	0	2	2331
13:02:59	40.70	40.80	40.80	+0.10	1	2329
13:02:52	40.70	40.80	40.70	0	2	2328
13:02:50	40.70	40.75	40.80	+0.10	1	2326
13:02:50	40.70	40.75	40.75	+0.05	1	2325
13:02:43	40.70	40.75	40.75	+0.05	2	2324
13:02:39	40.70	40.75	40.70	0	2	2322
13:02:26	40.70	40.75	40.70	0	2	2320
13:02:21	40.70	40.75	40.80	+0.10	13	2318
13:02:21	40.70	40.75	40.75	+0.05	1	2305
13:02:13	40.70	40.80	40.70	0	2	2304
13:02:00	40.65	40.80	40.65	-0.05	2	2302
13:01:59	40.65	40.80	40.80	+0.10	1	2300
13:01:47	40.65	40.80	40.65	-0.05	2	2299
13:01:47	40.65	40.80	40.80	+0.10	3	2297
13:01:45	40.65	40.75	40.80	+0.10	1	2294
13:01:45	40.65	40.75	40.75	+0.05	3	2293
13:01:44	40.65	40.75	40.75	+0.05	1	2290
13:01:44	40.65	40.75	40.75	+0.05	6	2289
13:01:44	40.70	40.80	40.70	0	3	2283
13:01:44	40.65	40.75	40.75	+0.05	84	2280
13:01:34	40.65	40.75	40.65	-0.05	2	2196
13:01:21	40.65	40.75	40.65	-0.05	2	2194
13:01:12	40.65	40.70	40.70	0	5	2192
13:01:10	40.65	40.70	40.65	-0.05	7	2187
13:01:08	40.60	40.75	40.60	-0.10	2	2180
13:00:59	40.60	40.75	40.75	+0.05	1	2178
13:00:55	40.60	40.75	40.60	-0.10	2	2177
13:00:42	40.60	40.75	40.60	-0.10	2	2175
13:00:29	40.60	40.75	40.60	-0.10	2	2173
13:00:17	40.60	40.75	40.60	-0.10	2	2171
13:00:13	40.60	40.70	40.70	0	1	2169
13:00:06	40.60	40.75	40.60	-0.10	1	2168
13:00:06	40.60	40.75	40.60	-0.10	1	2167
13:00:04	40.60	40.75	40.60	-0.10	1	2166
13:00:03	40.60	40.75	40.60	-0.10	2	2165
13:00:03	40.60	40.75	40.60	-0.10	4	2163
12:59:50	40.60	40.75	40.60	-0.10	2	2159
12:59:37	40.60	40.75	40.60	-0.10	2	2157
12:59:24	40.60	40.75	40.60	-0.10	2	2155
12:59:11	40.60	40.75	40.60	-0.10	2	2153
12:58:58	40.60	40.75	40.60	-0.10	2	2151
12:58:45	40.60	40.75	40.60	-0.10	2	2149
12:58:32	40.60	40.75	40.60	-0.10	2	2147
12:58:19	40.60	40.75	40.60	-0.10	2	2145
12:58:06	40.60	40.75	40.60	-0.10	2	2143
12:58:05	40.60	40.75	40.60	-0.10	1	2141
12:57:53	40.60	40.75	40.60	-0.10	2	2140
12:57:40	40.60	40.75	40.60	-0.10	2	2138
12:57:33	40.60	40.75	40.75	+0.05	5	2136
12:57:27	40.60	40.75	40.60	-0.10	2	2131
12:57:14	40.60	40.75	40.60	-0.10	2	2129
12:57:01	40.60	40.75	40.60	-0.10	2	2127
12:56:48	40.60	40.75	40.60	-0.10	2	2125
12:56:39	40.60	40.75	40.75	+0.05	1	2123
12:56:35	40.60	40.75	40.60	-0.10	2	2122
12:56:28	40.60	40.75	40.60	-0.10	1	2120
12:56:26	40.60	40.70	40.70	0	1	2119
12:56:26	40.60	40.70	40.70	0	4	2118
12:56:25	40.60	40.70	40.70	0	1	2114
12:56:25	40.60	40.70	40.70	0	10	2113
12:56:22	40.60	40.75	40.60	-0.10	2	2103
12:56:09	40.60	40.75	40.60	-0.10	2	2101
12:55:56	40.60	40.75	40.60	-0.10	1	2099
12:55:56	40.60	40.75	40.60	-0.10	2	2098
12:55:43	40.60	40.75	40.60	-0.10	2	2096
12:55:30	40.60	40.75	40.60	-0.10	2	2094
12:55:17	40.60	40.75	40.60	-0.10	2	2092
12:55:11	40.60	40.70	40.70	0	3	2090
12:55:04	40.60	40.75	40.60	-0.10	2	2087
12:54:51	40.60	40.75	40.60	-0.10	2	2085
12:54:38	40.60	40.75	40.60	-0.10	2	2083
12:54:25	40.60	40.75	40.60	-0.10	2	2081
12:54:12	40.60	40.75	40.60	-0.10	2	2079
12:53:59	40.60	40.75	40.60	-0.10	2	2077
12:53:46	40.60	40.75	40.60	-0.10	2	2075
12:53:33	40.60	40.75	40.60	-0.10	2	2073
12:53:20	40.60	40.75	40.60	-0.10	2	2071
12:53:07	40.60	40.75	40.60	-0.10	2	2069
12:52:54	40.65	40.75	40.65	-0.05	2	2067
12:52:43	40.60	40.70	40.70	0	5	2065
12:52:43	40.60	40.70	40.70	0	11	2060
12:52:42	40.65	40.70	40.65	-0.05	4	2049
12:52:41	40.65	40.70	40.65	-0.05	2	2045
12:52:38	40.65	40.70	40.65	-0.05	2	2043
12:52:36	40.65	40.75	40.60	-0.10	2	2041
12:52:36	40.65	40.75	40.65	-0.05	2	2039
12:52:36	40.60	40.65	40.65	-0.05	1	2037
12:52:34	40.60	40.75	40.75	+0.05	2	2036
12:52:30	40.60	40.75	40.60	-0.10	1	2034
12:52:28	40.60	40.75	40.60	-0.10	2	2033
12:52:15	40.60	40.75	40.60	-0.10	2	2031
12:52:02	40.60	40.75	40.60	-0.10	2	2029
12:51:49	40.60	40.75	40.60	-0.10	1	2027
12:51:49	40.60	40.75	40.60	-0.10	2	2026
12:51:36	40.60	40.75	40.60	-0.10	2	2024
12:51:23	40.60	40.75	40.60	-0.10	2	2022
12:51:16	40.65	40.75	40.60	-0.10	3	2020
12:51:16	40.65	40.75	40.65	-0.05	1	2017
12:51:14	40.60	40.75	40.60	-0.10	1	2016
12:51:12	40.60	40.75	40.60	-0.10	1	2015
12:51:10	40.60	40.75	40.60	-0.10	2	2014
12:51:09	40.60	40.70	40.70	0	1	2012
12:51:08	40.60	40.70	40.70	0	2	2011
12:50:57	40.60	40.75	40.60	-0.10	2	2009
12:50:51	40.60	40.70	40.70	0	2	2007
12:50:44	40.60	40.75	40.60	-0.10	2	2005
12:50:31	40.60	40.75	40.60	-0.10	2	2003
12:50:18	40.65	40.75	40.60	-0.10	1	2001
12:50:18	40.65	40.75	40.65	-0.05	1	2000
12:50:12	40.60	40.70	40.70	0	1	1999
12:50:07	40.60	40.70	40.70	0	1	1998
12:50:05	40.60	40.75	40.60	-0.10	2	1997
12:49:52	40.60	40.75	40.60	-0.10	2	1995
12:49:46	40.60	40.75	40.60	-0.10	3	1993
12:49:39	40.60	40.75	40.60	-0.10	2	1990
12:49:26	40.60	40.75	40.60	-0.10	2	1988
12:49:13	40.60	40.75	40.60	-0.10	2	1986
12:49:00	40.60	40.75	40.60	-0.10	2	1984
12:48:47	40.60	40.75	40.60	-0.10	2	1982
12:48:36	40.60	40.75	40.60	-0.10	1	1980
12:48:34	40.60	40.75	40.60	-0.10	2	1979
12:48:21	40.60	40.75	40.60	-0.10	2	1977
12:48:08	40.60	40.75	40.60	-0.10	2	1975
12:47:59	40.70	40.75	40.70	0	1	1973
12:47:55	40.60	40.75	40.60	-0.10	2	1972
12:47:43	40.60	40.70	40.70	0	2	1970
12:47:43	40.60	40.70	40.70	0	1	1968
12:47:43	40.60	40.70	40.70	0	1	1967
12:47:43	40.60	40.75	40.60	-0.10	1	1966
12:47:42	40.60	40.75	40.60	-0.10	2	1965
12:47:29	40.60	40.75	40.60	-0.10	2	1963
12:47:16	40.60	40.75	40.60	-0.10	2	1961
12:47:12	40.60	40.75	40.60	-0.10	3	1959
12:47:03	40.60	40.75	40.60	-0.10	2	1956
12:46:55	40.60	40.75	40.60	-0.10	1	1954
12:46:50	40.60	40.75	40.60	-0.10	2	1953
12:46:37	40.60	40.75	40.60	-0.10	2	1951
12:46:24	40.60	40.75	40.60	-0.10	2	1949
12:46:11	40.60	40.75	40.60	-0.10	2	1947
12:45:58	40.60	40.75	40.60	-0.10	2	1945
12:45:45	40.60	40.75	40.60	-0.10	2	1943
12:45:32	40.60	40.75	40.60	-0.10	2	1941
12:45:21	40.60	40.75	40.60	-0.10	1	1939
12:45:19	40.60	40.70	40.70	0	1	1938
12:45:19	40.65	40.75	40.60	-0.10	2	1937
12:45:19	40.65	40.75	40.65	-0.05	1	1935
12:45:19	40.65	40.75	40.65	-0.05	2	1934
12:45:06	40.65	40.75	40.65	-0.05	2	1932
12:44:53	40.65	40.75	40.65	-0.05	2	1930
12:44:40	40.65	40.75	40.65	-0.05	2	1928
12:44:27	40.65	40.75	40.65	-0.05	2	1926
12:44:22	40.65	40.75	40.65	-0.05	1	1924
12:44:22	40.65	40.75	40.65	-0.05	1	1923
12:44:14	40.65	40.75	40.65	-0.05	2	1922
12:44:01	40.65	40.75	40.65	-0.05	2	1920
12:43:48	40.65	40.75	40.65	-0.05	2	1918
12:43:35	40.65	40.75	40.65	-0.05	2	1916
12:43:22	40.65	40.75	40.65	-0.05	2	1914
12:43:09	40.65	40.75	40.65	-0.05	2	1912
12:42:59	40.65	40.75	40.75	+0.05	1	1910
12:42:56	40.65	40.75	40.65	-0.05	2	1909
12:42:52	40.65	40.70	40.70	0	1	1907
12:42:45	40.65	40.75	40.65	-0.05	2	1906
12:42:43	40.65	40.75	40.65	-0.05	2	1904
12:42:30	40.65	40.75	40.65	-0.05	2	1902
12:42:17	40.65	40.75	40.65	-0.05	2	1900
12:42:06	40.65	40.75	40.65	-0.05	1	1898
12:42:04	40.65	40.75	40.65	-0.05	2	1897
12:41:51	40.65	40.75	40.75	+0.05	2	1895
12:41:51	40.65	40.70	40.70	0	1	1893
12:41:51	40.70	40.75	40.70	0	1	1892
12:41:51	40.65	40.70	40.70	0	1	1891
12:41:51	40.65	40.75	40.65	-0.05	2	1890
12:41:38	40.65	40.75	40.65	-0.05	2	1888
12:41:27	40.65	40.70	40.70	0	2	1886
12:41:25	40.65	40.75	40.65	-0.05	2	1884
12:41:20	40.65	40.75	40.65	-0.05	1	1882
12:41:12	40.65	40.75	40.65	-0.05	2	1881
12:40:59	40.65	40.75	40.65	-0.05	2	1879
12:40:46	40.65	40.75	40.65	-0.05	2	1877
12:40:33	40.65	40.75	40.65	-0.05	1	1875
12:40:33	40.65	40.75	40.65	-0.05	1	1874
12:40:33	40.65	40.75	40.65	-0.05	2	1873
12:40:20	40.65	40.75	40.65	-0.05	2	1871
12:40:07	40.65	40.75	40.65	-0.05	2	1869
12:39:54	40.65	40.75	40.65	-0.05	2	1867
12:39:41	40.65	40.75	40.65	-0.05	2	1865
12:39:41	40.65	40.75	40.65	-0.05	1	1863
12:39:41	40.65	40.75	40.65	-0.05	1	1862
12:39:39	40.65	40.75	40.65	-0.05	5	1861
12:39:28	40.65	40.75	40.65	-0.05	2	1856
12:39:16	40.65	40.75	40.65	-0.05	2	1854
12:39:03	40.65	40.75	40.65	-0.05	2	1852
12:38:50	40.65	40.75	40.65	-0.05	2	1850
12:38:37	40.65	40.75	40.65	-0.05	2	1848
12:38:24	40.65	40.75	40.65	-0.05	2	1846
12:38:11	40.65	40.75	40.65	-0.05	2	1844
12:38:11	40.65	40.70	40.70	0	1	1842
12:37:58	40.65	40.75	40.65	-0.05	2	1841
12:37:53	40.65	40.75	40.65	-0.05	1	1839
12:37:52	40.65	40.75	40.75	+0.05	4	1838
12:37:52	40.65	40.75	40.65	-0.05	2	1834
12:37:52	40.65	40.70	40.70	0	1	1832
12:37:52	40.65	40.70	40.70	0	1	1831
12:37:52	40.65	40.70	40.70	0	1	1830
12:37:52	40.65	40.70	40.70	0	10	1829
12:37:45	40.65	40.75	40.65	-0.05	2	1819
12:37:32	40.65	40.75	40.65	-0.05	2	1817
12:37:19	40.65	40.75	40.65	-0.05	2	1815
12:37:06	40.65	40.75	40.65	-0.05	2	1813
12:36:53	40.65	40.75	40.65	-0.05	2	1811
12:36:40	40.65	40.75	40.65	-0.05	2	1809
12:36:28	40.65	40.75	40.65	-0.05	2	1807
12:36:27	40.65	40.75	40.65	-0.05	2	1805
12:36:14	40.65	40.75	40.65	-0.05	2	1803
12:36:01	40.65	40.75	40.65	-0.05	2	1801
12:35:48	40.65	40.75	40.65	-0.05	2	1799
12:35:45	40.65	40.75	40.65	-0.05	1	1797
12:35:35	40.65	40.75	40.65	-0.05	2	1796
12:35:22	40.65	40.75	40.65	-0.05	2	1794
12:35:09	40.65	40.75	40.65	-0.05	2	1792
12:34:57	40.65	40.75	40.65	-0.05	1	1790
12:34:56	40.65	40.75	40.65	-0.05	2	1789
12:34:45	40.65	40.70	40.70	0	1	1787
12:34:45	40.65	40.70	40.70	0	1	1786
12:34:45	40.65	40.70	40.70	0	1	1785
12:34:45	40.65	40.70	40.70	0	1	1784
12:34:45	40.70	40.75	40.70	0	12	1783
12:34:43	40.70	40.75	40.70	0	2	1771
12:34:30	40.65	40.75	40.65	-0.05	2	1769
12:34:17	40.65	40.75	40.65	-0.05	2	1767
12:34:04	40.65	40.75	40.65	-0.05	2	1765
12:33:51	40.65	40.75	40.65	-0.05	2	1763
12:33:38	40.65	40.75	40.65	-0.05	2	1761
12:33:25	40.65	40.75	40.65	-0.05	2	1759
12:33:12	40.65	40.75	40.65	-0.05	2	1757
12:33:00	40.65	40.75	40.65	-0.05	1	1755
12:32:59	40.65	40.75	40.65	-0.05	2	1754
12:32:58	40.65	40.75	40.65	-0.05	1	1752
12:32:51	40.65	40.75	40.65	-0.05	1	1751
12:32:46	40.65	40.75	40.65	-0.05	2	1750
12:32:33	40.65	40.75	40.65	-0.05	2	1748
12:32:20	40.65	40.75	40.65	-0.05	2	1746
12:32:07	40.65	40.75	40.65	-0.05	2	1744
12:31:54	40.65	40.75	40.65	-0.05	2	1742
12:31:51	40.65	40.75	40.75	+0.05	6	1740
12:31:51	40.65	40.70	40.70	0	4	1734
12:31:41	40.65	40.75	40.65	-0.05	2	1730
12:31:28	40.65	40.75	40.65	-0.05	2	1728
12:31:15	40.65	40.75	40.65	-0.05	2	1726
12:31:08	40.65	40.75	40.75	+0.05	1	1724
12:31:02	40.65	40.75	40.65	-0.05	1	1723
12:31:02	40.65	40.75	40.65	-0.05	2	1722
12:30:49	40.65	40.75	40.65	-0.05	2	1720
12:30:36	40.65	40.75	40.65	-0.05	2	1718
12:30:23	40.65	40.75	40.65	-0.05	2	1716
12:30:10	40.65	40.75	40.65	-0.05	2	1714
12:30:10	40.65	40.75	40.65	-0.05	1	1712
12:29:57	40.65	40.75	40.65	-0.05	2	1711
12:29:44	40.65	40.75	40.65	-0.05	1	1709
12:29:44	40.65	40.75	40.65	-0.05	2	1708
12:29:31	40.65	40.75	40.65	-0.05	2	1706
12:29:19	40.65	40.75	40.75	+0.05	1	1704
12:29:18	40.65	40.75	40.65	-0.05	2	1703
12:29:05	40.65	40.75	40.65	-0.05	2	1701
12:28:52	40.65	40.75	40.65	-0.05	2	1699
12:28:45	40.65	40.75	40.65	-0.05	4	1697
12:28:44	40.65	40.75	40.65	-0.05	1	1693
12:28:44	40.65	40.75	40.65	-0.05	1	1692
12:28:44	40.65	40.75	40.65	-0.05	15	1691
12:28:39	40.65	40.75	40.65	-0.05	2	1676
12:28:26	40.65	40.75	40.65	-0.05	2	1674
12:28:13	40.65	40.75	40.65	-0.05	2	1672
12:28:00	40.65	40.75	40.65	-0.05	2	1670
12:27:47	40.65	40.75	40.65	-0.05	2	1668
12:27:42	40.65	40.75	40.65	-0.05	3	1666
12:27:41	40.70	40.75	40.70	0	1	1663
12:27:39	40.70	40.75	40.70	0	1	1662
12:27:34	40.70	40.75	40.70	0	2	1661
12:27:21	40.70	40.75	40.70	0	2	1659
12:27:08	40.70	40.75	40.70	0	2	1657
12:26:55	40.70	40.75	40.70	0	2	1655
12:26:49	40.65	40.70	40.70	0	1	1653
12:26:42	40.65	40.75	40.65	-0.05	2	1652
12:26:29	40.65	40.75	40.65	-0.05	2	1650
12:26:16	40.65	40.75	40.65	-0.05	2	1648
12:26:03	40.65	40.75	40.65	-0.05	2	1646
12:25:52	40.65	40.75	40.65	-0.05	3	1644
12:25:50	40.70	40.75	40.65	-0.05	1	1641
12:25:50	40.70	40.75	40.70	0	1	1640
12:25:36	40.70	40.75	40.70	0	2	1639
12:25:23	40.70	40.75	40.70	0	2	1637
12:25:10	40.70	40.75	40.70	0	2	1635
12:25:05	40.70	40.75	40.75	+0.05	1	1633
12:25:01	40.70	40.75	40.70	0	1	1632
12:24:58	40.70	40.75	40.75	+0.05	1	1631
12:24:57	40.70	40.75	40.70	0	2	1630
12:24:57	40.70	40.75	40.70	0	1	1628
12:24:56	40.70	40.75	40.70	0	5	1627
12:24:55	40.65	40.75	40.65	-0.05	1	1622
12:24:55	40.65	40.70	40.70	0	24	1621
12:24:46	40.65	40.70	40.65	-0.05	1	1597
12:24:44	40.65	40.70	40.65	-0.05	2	1596
12:24:36	40.65	40.70	40.65	-0.05	1	1594
12:24:36	40.65	40.70	40.65	-0.05	10	1593
12:24:35	40.65	40.70	40.65	-0.05	1	1583
12:24:35	40.65	40.70	40.65	-0.05	1	1582
12:24:35	40.65	40.70	40.65	-0.05	1	1581
12:24:35	40.70	40.75	40.70	0	52	1580
12:24:35	40.70	40.75	40.70	0	1	1528
12:24:35	40.70	40.75	40.70	0	1	1527
12:24:32	40.70	40.75	40.70	0	2	1526
12:24:30	40.70	40.75	40.70	0	3	1524
12:24:19	40.70	40.75	40.70	0	2	1521
12:24:06	40.70	40.75	40.70	0	2	1519
12:23:53	40.70	40.75	40.70	0	2	1517
12:23:40	40.70	40.75	40.70	0	2	1515
12:23:30	40.70	40.75	40.70	0	1	1513
12:23:29	40.70	40.75	40.70	0	8	1512
12:23:28	40.70	40.75	40.75	+0.05	2	1504
12:23:28	40.70	40.75	40.70	0	3	1502
12:23:28	40.70	40.75	40.70	0	1	1499
12:23:28	40.75	40.80	40.75	+0.05	11	1498
12:23:28	40.75	40.80	40.75	+0.05	1	1487
12:23:28	40.75	40.80	40.75	+0.05	2	1486
12:23:28	40.75	40.80	40.75	+0.05	3	1484
12:23:28	40.75	40.80	40.75	+0.05	95	1481
12:23:27	40.75	40.80	40.75	+0.05	2	1386
12:23:14	40.75	40.80	40.75	+0.05	2	1384
12:23:01	40.75	40.80	40.75	+0.05	2	1382
12:22:56	40.75	40.80	40.75	+0.05	1	1380
12:22:55	40.75	40.80	40.80	+0.10	5	1379
12:22:53	40.75	40.80	40.80	+0.10	1	1374
12:21:32	40.75	40.80	40.75	+0.05	2	1373
12:21:28	40.75	40.80	40.75	+0.05	1	1371
12:21:24	40.75	40.80	40.80	+0.10	1	1370
12:21:02	40.75	40.80	40.80	+0.10	1	1369
12:20:38	40.75	40.80	40.75	+0.05	2	1368
12:19:17	40.75	40.80	40.75	+0.05	1	1366
12:19:15	40.75	40.80	40.80	+0.10	10	1365
12:19:02	40.75	40.80	40.80	+0.10	2	1355
12:19:01	40.75	40.80	40.80	+0.10	1	1353
12:19:00	40.75	40.80	40.75	+0.05	1	1352
12:18:48	40.75	40.80	40.75	+0.05	3	1351
12:18:02	40.75	40.80	40.80	+0.10	1	1348
12:17:27	40.75	40.80	40.75	+0.05	1	1347
12:17:26	40.75	40.80	40.80	+0.10	2	1346
12:16:51	40.75	40.80	40.80	+0.10	1	1344
12:16:40	40.75	40.80	40.80	+0.10	1	1343
12:16:36	40.75	40.80	40.80	+0.10	4	1342
12:16:24	40.75	40.80	40.80	+0.10	2	1338
12:16:13	40.75	40.80	40.80	+0.10	1	1336
12:16:13	40.75	40.80	40.80	+0.10	3	1335
12:16:11	40.75	40.80	40.80	+0.10	2	1332
12:16:07	40.75	40.80	40.80	+0.10	1	1330
12:16:07	40.75	40.80	40.80	+0.10	3	1329
12:15:39	40.75	40.80	40.80	+0.10	1	1326
12:15:13	40.75	40.80	40.80	+0.10	3	1325
12:15:00	40.75	40.80	40.80	+0.10	1	1322
12:14:02	40.75	40.80	40.80	+0.10	1	1321
12:13:14	40.75	40.80	40.80	+0.10	1	1320
12:13:09	40.75	40.80	40.80	+0.10	6	1319
12:12:49	40.75	40.80	40.80	+0.10	1	1313
12:12:49	40.75	40.80	40.80	+0.10	5	1312
12:12:39	40.75	40.80	40.80	+0.10	1	1307
12:12:34	40.75	40.80	40.80	+0.10	1	1306
12:12:31	40.75	40.80	40.75	+0.05	1	1305
12:11:28	40.75	40.80	40.80	+0.10	3	1304
12:09:05	40.75	40.80	40.80	+0.10	1	1301
12:09:03	40.75	40.80	40.75	+0.05	1	1300
12:09:03	40.75	40.80	40.75	+0.05	1	1299
12:09:01	40.75	40.80	40.80	+0.10	3	1298
12:09:01	40.75	40.80	40.80	+0.10	1	1295
12:08:10	40.75	40.80	40.80	+0.10	1	1294
12:07:30	40.75	40.80	40.75	+0.05	2	1293
12:06:15	40.75	40.80	40.75	+0.05	1	1291
12:05:46	40.75	40.80	40.75	+0.05	1	1290
12:05:46	40.75	40.80	40.75	+0.05	2	1289
12:03:44	40.75	40.80	40.80	+0.10	1	1287
12:03:42	40.75	40.80	40.80	+0.10	2	1286
12:01:58	40.75	40.80	40.80	+0.10	1	1284
12:01:30	40.75	40.80	40.75	+0.05	1	1283
12:01:12	40.75	40.80	40.75	+0.05	1	1282
12:00:15	40.75	40.80	40.80	+0.10	1	1281
11:59:49	40.75	40.80	40.80	+0.10	1	1280
11:59:39	40.75	40.80	40.75	+0.05	10	1279
11:56:18	40.75	40.80	40.80	+0.10	1	1269
11:56:18	40.75	40.80	40.75	+0.05	1	1268
11:54:10	40.75	40.80	40.75	+0.05	1	1267
11:53:28	40.75	40.80	40.80	+0.10	1	1266
11:53:28	40.75	40.80	40.80	+0.10	1	1265
11:53:23	40.75	40.80	40.75	+0.05	1	1264
11:53:18	40.75	40.80	40.75	+0.05	1	1263
11:53:16	40.75	40.80	40.80	+0.10	1	1262
11:50:44	40.75	40.80	40.80	+0.10	1	1261
11:49:51	40.75	40.80	40.75	+0.05	10	1260
11:48:18	40.75	40.80	40.80	+0.10	1	1250
11:39:49	40.75	40.80	40.75	+0.05	4	1249
11:37:41	40.75	40.80	40.75	+0.05	1	1245
11:37:14	40.75	40.80	40.75	+0.05	1	1244
11:36:39	40.75	40.80	40.80	+0.10	3	1243
11:36:15	40.75	40.80	40.80	+0.10	4	1240
11:34:50	40.75	40.80	40.80	+0.10	5	1236
11:34:38	40.75	40.80	40.80	+0.10	1	1231
11:33:16	40.75	40.80	40.80	+0.10	2	1230
11:30:36	40.75	40.80	40.75	+0.05	1	1228
11:30:35	40.75	40.80	40.75	+0.05	1	1227
11:29:19	40.70	40.75	40.75	+0.05	1	1226
11:28:28	40.70	40.75	40.75	+0.05	1	1225
11:28:28	40.70	40.75	40.75	+0.05	2	1224
11:28:22	40.70	40.75	40.75	+0.05	1	1222
11:26:28	40.70	40.75	40.75	+0.05	2	1221
11:26:28	40.70	40.75	40.75	+0.05	1	1219
11:26:00	40.70	40.75	40.75	+0.05	3	1218
11:25:59	40.70	40.75	40.75	+0.05	9	1215
11:23:57	40.70	40.75	40.75	+0.05	2	1206
11:22:16	40.70	40.75	40.75	+0.05	5	1204
11:22:02	40.70	40.75	40.75	+0.05	2	1199
11:22:02	40.70	40.75	40.75	+0.05	6	1197
11:22:01	40.70	40.75	40.75	+0.05	23	1191
11:21:22	40.70	40.75	40.75	+0.05	1	1168
11:21:20	40.70	40.75	40.75	+0.05	1	1167
11:20:58	40.70	40.75	40.75	+0.05	1	1166
11:20:48	40.70	40.75	40.75	+0.05	1	1165
11:20:43	40.70	40.75	40.75	+0.05	4	1164
11:20:17	40.70	40.75	40.75	+0.05	2	1160
11:18:56	40.70	40.75	40.70	0	1	1158
11:16:46	40.70	40.75	40.70	0	4	1157
11:16:46	40.70	40.75	40.75	+0.05	1	1153
11:15:04	40.70	40.75	40.75	+0.05	2	1152
11:14:24	40.75	40.80	40.75	+0.05	1	1150
11:14:24	40.75	40.80	40.75	+0.05	1	1149
11:14:24	40.75	40.80	40.75	+0.05	24	1148
11:14:24	40.75	40.80	40.75	+0.05	1	1124
11:14:24	40.70	40.75	40.75	+0.05	66	1123
11:14:24	40.70	40.75	40.75	+0.05	33	1057
11:07:18	40.70	40.75	40.75	+0.05	1	1024
11:00:19	40.70	40.75	40.75	+0.05	1	1023
11:00:04	40.70	40.80	40.70	0	2	1022
11:00:04	40.75	40.80	40.75	+0.05	9	1020
11:00:04	40.75	40.80	40.75	+0.05	1	1011
11:00:04	40.75	40.80	40.75	+0.05	1	1010
11:00:03	40.75	40.80	40.75	+0.05	30	1009
10:58:45	40.75	40.80	40.75	+0.05	1	979
10:56:02	40.75	40.80	40.75	+0.05	1	978
10:54:16	40.75	40.80	40.80	+0.10	1	977
10:53:40	40.75	40.80	40.75	+0.05	5	976
10:53:38	40.75	40.80	40.80	+0.10	1	971
10:52:14	40.75	40.80	40.80	+0.10	3	970
10:52:13	40.75	40.80	40.75	+0.05	10	967
10:51:56	40.75	40.80	40.75	+0.05	1	957
10:51:29	40.75	40.80	40.75	+0.05	1	956
10:51:24	40.75	40.80	40.75	+0.05	1	955
10:50:35	40.75	40.80	40.75	+0.05	4	954
10:50:35	40.75	40.80	40.75	+0.05	1	950
10:50:35	40.75	40.80	40.75	+0.05	1	949
10:50:34	40.75	40.80	40.75	+0.05	3	948
10:50:34	40.70	40.75	40.75	+0.05	18	945
10:50:34	40.70	40.75	40.75	+0.05	8	927
10:50:34	40.70	40.75	40.75	+0.05	32	919
10:49:21	40.70	40.75	40.75	+0.05	2	887
10:45:56	40.70	40.75	40.75	+0.05	5	885
10:43:52	40.70	40.75	40.70	0	1	880
10:42:53	40.70	40.75	40.70	0	10	879
10:39:57	40.70	40.75	40.75	+0.05	1	869
10:33:20	40.70	40.75	40.70	0	1	868
10:32:14	40.70	40.75	40.75	+0.05	16	867
10:32:13	40.70	40.75	40.75	+0.05	9	851
10:28:31	40.70	40.75	40.70	0	1	842
10:26:17	40.70	40.75	40.75	+0.05	1	841
10:25:35	40.70	40.75	40.70	0	2	840
10:25:33	40.70	40.75	40.70	0	1	838
10:25:33	40.70	40.75	40.70	0	1	837
10:25:33	40.70	40.75	40.70	0	1	836
10:25:33	40.75	40.80	40.75	+0.05	66	835
10:25:33	40.75	40.80	40.75	+0.05	10	769
10:25:28	40.75	40.80	40.75	+0.05	10	759
10:25:23	40.75	40.80	40.75	+0.05	2	749
10:25:22	40.75	40.80	40.75	+0.05	1	747
10:25:22	40.75	40.80	40.75	+0.05	2	746
10:25:21	40.75	40.80	40.75	+0.05	70	744
10:25:04	40.75	40.80	40.75	+0.05	5	674
10:24:32	40.75	40.80	40.75	+0.05	10	669
10:23:26	40.75	40.80	40.80	+0.10	1	659
10:22:17	40.75	40.80	40.80	+0.10	2	658
10:22:13	40.75	40.80	40.80	+0.10	1	656
10:20:40	40.75	40.80	40.75	+0.05	5	655
10:20:17	40.75	40.80	40.75	+0.05	1	650
10:19:56	40.75	40.80	40.75	+0.05	1	649
10:19:25	40.75	40.80	40.80	+0.10	1	648
10:18:56	40.75	40.80	40.75	+0.05	1	647
10:18:38	40.75	40.80	40.80	+0.10	2	646
10:17:52	40.75	40.80	40.75	+0.05	1	644
10:17:46	40.75	40.80	40.75	+0.05	3	643
10:17:46	40.75	40.80	40.75	+0.05	3	640
10:17:46	40.70	40.75	40.75	+0.05	7	637
10:17:46	40.70	40.75	40.75	+0.05	3	630
10:17:46	40.70	40.75	40.75	+0.05	21	627
10:17:46	40.70	40.75	40.75	+0.05	8	606
10:17:46	40.70	40.75	40.75	+0.05	42	598
10:17:46	40.70	40.75	40.75	+0.05	1	556
10:17:28	40.70	40.75	40.75	+0.05	1	555
10:17:09	40.70	40.75	40.75	+0.05	1	554
10:16:58	40.70	40.75	40.75	+0.05	3	553
10:15:36	40.70	40.75	40.75	+0.05	3	550
10:12:37	40.70	40.75	40.75	+0.05	1	547
10:11:06	40.70	40.75	40.70	0	1	546
10:10:25	40.70	40.75	40.70	0	6	545
10:09:25	40.65	40.70	40.70	0	1	539
10:09:25	40.65	40.70	40.70	0	1	538
10:09:25	40.65	40.70	40.70	0	4	537
10:09:25	40.65	40.70	40.70	0	27	533
10:09:24	40.65	40.70	40.70	0	17	506
10:07:41	40.65	40.70	40.70	0	2	489
10:06:46	40.65	40.70	40.70	0	9	487
10:03:39	40.65	40.70	40.70	0	6	478
10:03:33	40.65	40.70	40.70	0	17	472
10:03:23	40.65	40.70	40.70	0	1	455
10:02:32	40.65	40.70	40.65	-0.05	10	454
10:00:36	40.65	40.70	40.70	0	1	444
09:59:49	40.65	40.70	40.70	0	1	443
09:58:56	40.65	40.70	40.70	0	1	442
09:56:32	40.60	40.65	40.65	-0.05	63	441
09:55:25	40.60	40.65	40.65	-0.05	15	378
09:54:42	40.60	40.65	40.65	-0.05	1	363
09:53:54	40.60	40.65	40.65	-0.05	1	362
09:47:30	40.60	40.65	40.65	-0.05	2	361
09:46:36	40.60	40.65	40.65	-0.05	1	359
09:45:53	40.60	40.65	40.65	-0.05	2	358
09:45:16	40.60	40.65	40.65	-0.05	1	356
09:42:31	40.65	40.70	40.65	-0.05	19	355
09:42:00	40.65	40.70	40.70	0	1	336
09:41:48	40.65	40.70	40.65	-0.05	1	335
09:41:48	40.60	40.65	40.65	-0.05	1	334
09:41:48	40.60	40.65	40.60	-0.10	1	333
09:41:48	40.60	40.65	40.65	-0.05	4	332
09:41:48	40.60	40.65	40.65	-0.05	15	328
09:41:48	40.60	40.65	40.65	-0.05	15	313
09:41:46	40.60	40.65	40.65	-0.05	4	298
09:41:46	40.60	40.65	40.65	-0.05	7	294
09:38:20	40.60	40.65	40.60	-0.10	2	287
09:38:00	40.60	40.65	40.65	-0.05	1	285
09:37:28	40.60	40.65	40.65	-0.05	2	284
09:36:06	40.60	40.65	40.65	-0.05	2	282
09:36:06	40.60	40.65	40.65	-0.05	1	280
09:36:00	40.60	40.65	40.65	-0.05	1	279
09:33:33	40.60	40.65	40.60	-0.10	2	278
09:33:21	40.60	40.65	40.60	-0.10	1	276
09:32:28	40.60	40.65	40.65	-0.05	3	275
09:31:51	40.60	40.65	40.60	-0.10	5	272
09:31:37	40.60	40.65	40.65	-0.05	1	267
09:31:37	40.60	40.65	40.65	-0.05	1	266
09:31:09	40.60	40.65	40.65	-0.05	1	265
09:31:02	40.60	40.65	40.65	-0.05	1	264
09:30:57	40.60	40.65	40.60	-0.10	1	263
09:29:23	40.60	40.65	40.65	-0.05	2	262
09:29:23	40.60	40.65	40.65	-0.05	2	260
09:28:09	40.60	40.65	40.65	-0.05	2	258
09:27:56	40.60	40.65	40.65	-0.05	5	256
09:27:56	40.60	40.65	40.60	-0.10	1	251
09:26:58	40.60	40.65	40.65	-0.05	1	250
09:26:22	40.60	40.65	40.60	-0.10	1	249
09:26:05	40.60	40.65	40.65	-0.05	1	248
09:25:22	40.60	40.65	40.65	-0.05	1	247
09:24:27	40.60	40.65	40.65	-0.05	1	246
09:23:06	40.60	40.65	40.65	-0.05	2	245
09:22:38	40.60	40.65	40.65	-0.05	1	243
09:22:05	40.60	40.65	40.60	-0.10	1	242
09:22:05	40.60	40.65	40.60	-0.10	2	241
09:22:01	40.60	40.65	40.65	-0.05	2	239
09:21:37	40.60	40.65	40.60	-0.10	1	237
09:21:36	40.60	40.65	40.65	-0.05	1	236
09:21:35	40.60	40.65	40.65	-0.05	1	235
09:21:35	40.60	40.65	40.65	-0.05	6	234
09:21:15	40.55	40.60	40.60	-0.10	7	228
09:21:15	40.55	40.60	40.60	-0.10	2	221
09:20:51	40.55	40.60	40.60	-0.10	2	219
09:20:48	40.55	40.60	40.60	-0.10	3	217
09:20:16	40.55	40.65	40.55	-0.15	1	214
09:20:09	40.55	40.65	40.55	-0.15	2	213
09:20:09	40.60	40.65	40.60	-0.10	2	211
09:20:09	40.55	40.60	40.60	-0.10	6	209
09:20:09	40.50	40.55	40.55	-0.15	17	203
09:20:08	40.50	40.55	40.55	-0.15	14	186
09:20:08	40.50	40.55	40.55	-0.15	12	172
09:20:08	40.50	40.55	40.55	-0.15	1	160
09:19:14	40.50	40.55	40.55	-0.15	1	159
09:19:14	40.50	40.55	40.55	-0.15	1	158
09:18:36	40.50	40.55	40.55	-0.15	1	157
09:17:26	40.50	40.55	40.55	-0.15	1	156
09:16:53	40.50	40.55	40.55	-0.15	1	155
09:16:32	40.50	40.55	40.55	-0.15	1	154
09:13:54	40.55	40.60	40.55	-0.15	51	153
09:13:54	40.55	40.60	40.55	-0.15	5	102
09:13:54	40.55	40.60	40.55	-0.15	2	97
09:13:38	40.55	40.60	40.55	-0.15	1	95
09:12:47	40.55	40.65	40.55	-0.15	1	94
09:12:24	40.60	40.65	40.60	-0.10	4	93
09:12:23	40.55	40.60	40.60	-0.10	1	89
09:11:49	40.60	40.65	40.60	-0.10	1	88
09:10:52	40.60	40.65	40.60	-0.10	36	87
09:10:17	40.60	40.70	40.60	-0.10	10	51
09:08:18	40.60	40.65	40.65	-0.05	1	41
09:06:35	40.60	40.65	40.65	-0.05	4	40
09:06:35	40.60	40.65	40.65	-0.05	6	36
09:05:20	40.60	40.65	40.60	-0.10	1	30
09:04:50	40.60	40.65	40.60	-0.10	1	29
09:04:20	40.60	40.65	40.60	-0.10	5	28
09:04:12	40.60	40.65	40.60	-0.10	1	23
09:03:50	40.60	40.65	40.60	-0.10	3	22
09:03:29	40.60	40.65	40.60	-0.10	1	19
09:02:27	40.60	40.65	40.60	-0.10	3	18
09:01:18	40.60	40.70	40.60	-0.10	5	15
09:00:12	40.55	40.65	40.65	-0.05	1	10
09:00:12	40.60	40.65	40.60	-0.10	1	9
09:00:12	--	--	40.65	-0.05	8	8

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

KIRIN–生茶525ml(24入/箱)

DJI OSMO POCKET 3 全能套裝

羅技 ALTO KEYS K98M 機械式無線鍵盤

麥當勞豬肉滿福堡好禮即享券

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Apple iPhone 17 (256G)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

PChome 購物儲值100, 000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值10, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Double A-多功能影印紙A4 80G (5包/箱)

Samsung Galaxy A36 5G (8G/128G)

PChome 購物儲值50, 000元

中華電信ADR29日上漲0.11美元漲...

遭指人臉辨識設備用中國零件研...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧小型企業創新計劃加碼明年起研...
‧三大法人買超台股26.79億元
‧台積電ADR29日下跌1.92美元跌幅...

加密貨幣

比特幣BTC	87282.91	-552.88	-0.63%
以太幣ETH	2942.77	-5.79	-0.20%
瑞波幣XRP	1.86	0.00	-0.23%
比特幣現金BCH	596.21	-25.18	-4.05%
萊特幣LTC	78.04	-0.59	-0.75%
卡達幣ADA	0.351640	-0.02	-4.57%
波場幣TRX	0.285096	0.00	0.06%
恆星幣XLM	0.214026	-0.01	-2.74%

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。