最新[公告] 富田:澄清媒體報導熱門中國國企充斥裙帶關係多地整治「近親繁殖」

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...

DJI OSMO POCKET 3 全能套裝

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Apple iPhone 17 (256G)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

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

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

POCO F7 12GB/256GB

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值50, 000元

MyCard 3000點虛擬點數卡

PChome 購物儲值3, 000元

立院三讀勞保條例政府撥補法制...

友達ADR29日上漲0.11美元漲幅3....

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...
‧台積電ADR29日下跌1.92美元跌幅...
‧【台股盤後】開低震盪下跌103點...

加密貨幣

比特幣BTC	87399.66	-436.13	-0.50%
以太幣ETH	2947.70	-0.86	-0.03%
瑞波幣XRP	1.86	0.00	-0.23%
比特幣現金BCH	596.32	-25.07	-4.03%
萊特幣LTC	78.12	-0.51	-0.65%
卡達幣ADA	0.351316	-0.02	-4.66%
波場幣TRX	0.284626	0.00	-0.10%
恆星幣XLM	0.214215	-0.01	-2.66%

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。