最新中國12月固定資產投資（年初至今）按年同比下降3.8%，低於之前的-2.6%。預期為-3%。熱門吉晟生技攜手嘉正加速抗體放射複合體在地臨床試驗

更新報價

山林水 (8473) 上市力麗集團

41.65 ▼-0.20 -0.48% 0.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	2,409	41.65	21	41.70	10	41.80	41.90	40.55	41.85

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	41.65	41.70	41.65	-0.20	3	2409
13:30:00	41.65	41.70	41.65	-0.20	71	2406
13:24:57	41.60	41.65	41.60	-0.25	1	2335
13:24:50	41.60	41.65	41.60	-0.25	1	2334
13:24:46	41.60	41.65	41.65	-0.20	1	2333
13:24:39	41.60	41.65	41.65	-0.20	2	2332
13:24:37	41.60	41.65	41.65	-0.20	1	2330
13:24:18	41.60	41.65	41.60	-0.25	1	2329
13:24:07	41.60	41.65	41.60	-0.25	1	2328
13:23:59	41.60	41.65	41.60	-0.25	2	2327
13:23:54	41.60	41.65	41.60	-0.25	1	2325
13:23:53	41.60	41.65	41.60	-0.25	1	2324
13:23:52	41.55	41.60	41.60	-0.25	2	2323
13:23:41	41.55	41.60	41.60	-0.25	1	2321
13:23:39	41.55	41.60	41.60	-0.25	1	2320
13:23:19	41.55	41.60	41.60	-0.25	2	2319
13:22:59	41.55	41.60	41.60	-0.25	2	2317
13:22:51	41.55	41.60	41.55	-0.30	2	2315
13:22:36	41.50	41.55	41.55	-0.30	1	2313
13:22:21	41.50	41.60	41.50	-0.35	1	2312
13:22:19	41.50	41.55	41.55	-0.30	1	2311
13:21:01	41.50	41.60	41.50	-0.35	1	2310
13:21:00	41.45	41.50	41.50	-0.35	1	2309
13:21:00	41.50	41.60	41.50	-0.35	9	2308
13:20:57	41.50	41.60	41.60	-0.25	2	2299
13:20:50	41.55	41.60	41.55	-0.30	1	2297
13:20:39	41.50	41.55	41.55	-0.30	2	2296
13:20:24	41.50	41.55	41.55	-0.30	5	2294
13:20:10	41.50	41.55	41.55	-0.30	1	2289
13:19:57	41.50	41.55	41.55	-0.30	1	2288
13:19:55	41.50	41.55	41.55	-0.30	1	2287
13:19:50	41.50	41.55	41.55	-0.30	1	2286
13:19:49	41.50	41.55	41.55	-0.30	1	2285
13:19:45	41.50	41.55	41.55	-0.30	1	2284
13:19:21	41.45	41.50	41.50	-0.35	2	2283
13:19:18	41.45	41.50	41.50	-0.35	1	2281
13:19:12	41.45	41.50	41.50	-0.35	7	2280
13:19:08	41.45	41.50	41.50	-0.35	1	2273
13:18:53	41.40	41.45	41.45	-0.40	10	2272
13:18:52	41.40	41.45	41.45	-0.40	2	2262
13:18:11	41.40	41.45	41.45	-0.40	1	2260
13:17:12	41.40	41.45	41.45	-0.40	1	2259
13:17:02	41.40	41.45	41.45	-0.40	1	2258
13:16:52	41.40	41.45	41.45	-0.40	5	2257
13:16:42	41.45	41.50	41.45	-0.40	6	2252
13:16:39	41.45	41.50	41.45	-0.40	5	2246
13:16:35	41.45	41.50	41.45	-0.40	5	2241
13:16:28	41.45	41.50	41.45	-0.40	1	2236
13:16:24	41.45	41.50	41.45	-0.40	1	2235
13:16:14	41.45	41.50	41.50	-0.35	1	2234
13:16:07	41.45	41.50	41.50	-0.35	10	2233
13:15:39	41.45	41.50	41.50	-0.35	1	2223
13:15:34	41.45	41.50	41.50	-0.35	1	2222
13:15:26	41.45	41.50	41.50	-0.35	1	2221
13:15:17	41.50	41.55	41.50	-0.35	1	2220
13:15:17	41.50	41.55	41.50	-0.35	1	2219
13:15:16	41.50	41.55	41.50	-0.35	10	2218
13:15:10	41.50	41.55	41.55	-0.30	2	2208
13:15:09	41.50	41.55	41.50	-0.35	1	2206
13:15:00	41.50	41.55	41.50	-0.35	1	2205
13:14:48	41.50	41.55	41.50	-0.35	5	2204
13:14:41	41.50	41.55	41.55	-0.30	1	2199
13:14:39	41.50	41.55	41.55	-0.30	1	2198
13:14:19	41.50	41.55	41.55	-0.30	1	2197
13:14:10	41.50	41.55	41.55	-0.30	3	2196
13:14:05	41.50	41.55	41.55	-0.30	1	2193
13:13:42	41.55	41.60	41.55	-0.30	4	2192
13:13:18	41.55	41.60	41.55	-0.30	1	2188
13:13:12	41.55	41.60	41.55	-0.30	1	2187
13:13:01	41.55	41.60	41.55	-0.30	2	2186
13:12:52	41.55	41.60	41.55	-0.30	2	2184
13:12:33	41.55	41.60	41.55	-0.30	1	2182
13:12:19	41.55	41.60	41.60	-0.25	2	2181
13:11:39	41.55	41.60	41.60	-0.25	1	2179
13:11:29	41.55	41.60	41.55	-0.30	1	2178
13:10:18	41.55	41.60	41.55	-0.30	1	2177
13:10:10	41.55	41.60	41.60	-0.25	1	2176
13:10:10	41.55	41.60	41.55	-0.30	1	2175
13:10:09	41.55	41.60	41.55	-0.30	1	2174
13:09:43	41.55	41.60	41.60	-0.25	6	2173
13:09:25	41.55	41.60	41.60	-0.25	2	2167
13:08:19	41.60	41.65	41.60	-0.25	8	2165
13:08:18	41.60	41.65	41.60	-0.25	1	2157
13:08:15	41.60	41.65	41.60	-0.25	1	2156
13:08:14	41.60	41.65	41.60	-0.25	5	2155
13:08:12	41.60	41.65	41.60	-0.25	10	2150
13:07:54	41.60	41.70	41.60	-0.25	6	2140
13:07:45	41.65	41.70	41.65	-0.20	1	2134
13:07:44	41.65	41.70	41.70	-0.15	1	2133
13:07:24	41.70	41.75	41.70	-0.15	6	2132
13:07:12	41.60	41.70	41.70	-0.15	5	2126
13:06:49	41.70	41.75	41.70	-0.15	1	2121
13:06:34	41.70	41.75	41.70	-0.15	2	2120
13:06:34	41.70	41.75	41.70	-0.15	2	2118
13:06:26	41.70	41.75	41.70	-0.15	2	2116
13:06:19	41.65	41.70	41.70	-0.15	1	2114
13:06:19	41.65	41.70	41.70	-0.15	2	2113
13:05:50	41.65	41.70	41.70	-0.15	5	2111
13:05:48	41.60	41.65	41.65	-0.20	6	2106
13:04:54	41.60	41.70	41.60	-0.25	1	2100
13:04:44	41.60	41.70	41.60	-0.25	1	2099
13:04:31	41.60	41.70	41.60	-0.25	1	2098
13:04:24	41.60	41.70	41.60	-0.25	1	2097
13:04:24	41.60	41.65	41.65	-0.20	1	2096
13:03:55	41.60	41.70	41.60	-0.25	1	2095
13:03:49	41.60	41.65	41.65	-0.20	2	2094
13:03:49	41.60	41.65	41.65	-0.20	5	2092
13:03:42	41.60	41.65	41.60	-0.25	3	2087
13:03:10	41.65	41.70	41.65	-0.20	1	2084
13:02:54	41.60	41.65	41.65	-0.20	1	2083
13:02:54	41.55	41.65	41.65	-0.20	12	2082
13:02:51	41.55	41.65	41.65	-0.20	1	2070
13:02:34	41.55	41.60	41.60	-0.25	7	2069
13:02:34	41.50	41.60	41.60	-0.25	10	2062
13:02:10	41.50	41.55	41.55	-0.30	2	2052
13:02:10	41.50	41.55	41.55	-0.30	5	2050
13:02:08	41.45	41.50	41.50	-0.35	8	2045
13:01:56	41.45	41.50	41.50	-0.35	1	2037
13:01:48	41.45	41.50	41.50	-0.35	2	2036
13:01:22	41.45	41.50	41.45	-0.40	1	2034
13:01:15	41.45	41.50	41.45	-0.40	1	2033
13:01:03	41.45	41.50	41.45	-0.40	1	2032
13:00:53	41.40	41.50	41.50	-0.35	1	2031
13:00:44	41.45	41.50	41.45	-0.40	1	2030
13:00:24	41.40	41.50	41.40	-0.45	1	2029
13:00:17	41.35	41.40	41.40	-0.45	1	2028
13:00:17	41.35	41.40	41.40	-0.45	1	2027
13:00:11	41.35	41.40	41.40	-0.45	1	2026
12:59:20	41.35	41.40	41.35	-0.50	1	2025
12:59:15	41.35	41.40	41.40	-0.45	3	2024
12:57:54	41.30	41.35	41.35	-0.50	1	2021
12:57:50	41.30	41.35	41.35	-0.50	1	2020
12:57:34	41.30	41.35	41.30	-0.55	8	2019
12:56:24	41.30	41.40	41.30	-0.55	2	2011
12:56:13	41.30	41.40	41.40	-0.45	1	2009
12:56:00	41.30	41.40	41.30	-0.55	1	2008
12:55:30	41.25	41.30	41.30	-0.55	1	2007
12:55:12	41.30	41.45	41.30	-0.55	1	2006
12:54:30	41.30	41.45	41.30	-0.55	1	2005
12:53:08	41.25	41.45	41.25	-0.60	1	2004
12:52:44	41.25	41.40	41.25	-0.60	1	2003
12:52:30	41.25	41.40	41.40	-0.45	1	2002
12:52:09	41.20	41.30	41.30	-0.55	1	2001
12:52:02	41.25	41.30	41.25	-0.60	3	2000
12:51:45	41.25	41.30	41.30	-0.55	1	1997
12:51:22	41.25	41.30	41.30	-0.55	1	1996
12:51:18	41.25	41.30	41.25	-0.60	6	1995
12:50:53	41.30	41.40	41.30	-0.55	1	1989
12:50:46	41.30	41.45	41.25	-0.60	4	1988
12:50:46	41.30	41.45	41.30	-0.55	6	1984
12:50:08	41.35	41.45	41.35	-0.50	3	1978
12:49:03	41.40	41.45	41.40	-0.45	1	1975
12:49:03	41.40	41.45	41.40	-0.45	1	1974
12:48:53	41.35	41.40	41.40	-0.45	2	1973
12:47:57	41.35	41.40	41.35	-0.50	2	1971
12:45:11	41.35	41.45	41.35	-0.50	3	1969
12:44:23	41.40	41.50	41.40	-0.45	1	1966
12:42:30	41.50	41.55	41.50	-0.35	7	1965
12:42:30	41.40	41.50	41.50	-0.35	3	1958
12:41:04	41.40	41.50	41.50	-0.35	1	1955
12:40:21	41.40	41.50	41.50	-0.35	2	1954
12:39:19	41.40	41.50	41.50	-0.35	1	1952
12:39:04	41.45	41.50	41.45	-0.40	1	1951
12:37:27	41.50	41.55	41.50	-0.35	1	1950
12:36:59	41.50	41.55	41.50	-0.35	1	1949
12:36:54	41.45	41.50	41.50	-0.35	1	1948
12:36:24	41.45	41.50	41.50	-0.35	1	1947
12:34:23	41.40	41.45	41.45	-0.40	1	1946
12:33:43	41.35	41.45	41.45	-0.40	1	1945
12:33:05	41.30	41.45	41.30	-0.55	2	1944
12:32:25	41.50	41.55	41.50	-0.35	2	1942
12:32:25	41.35	41.50	41.50	-0.35	8	1940
12:32:16	41.30	41.40	41.45	-0.40	4	1932
12:32:16	41.30	41.40	41.40	-0.45	1	1928
12:32:15	41.30	41.45	41.30	-0.55	1	1927
12:32:08	41.30	41.45	41.30	-0.55	1	1926
12:32:00	41.30	41.35	41.35	-0.50	5	1925
12:31:59	41.30	41.35	41.30	-0.55	3	1920
12:31:04	41.25	41.35	41.25	-0.60	5	1917
12:29:54	41.25	41.35	41.25	-0.60	1	1912
12:29:08	41.25	41.30	41.25	-0.60	1	1911
12:28:57	41.25	41.30	41.25	-0.60	5	1910
12:28:49	41.30	41.35	41.30	-0.55	1	1905
12:28:10	41.30	41.35	41.30	-0.55	6	1904
12:27:41	41.35	41.40	41.35	-0.50	18	1898
12:27:32	41.35	41.40	41.35	-0.50	1	1880
12:27:10	41.40	41.45	41.40	-0.45	1	1879
12:27:10	41.40	41.45	41.40	-0.45	2	1878
12:27:10	41.40	41.45	41.40	-0.45	2	1876
12:27:05	41.40	41.50	41.40	-0.45	4	1874
12:25:26	41.45	41.50	41.45	-0.40	5	1870
12:25:25	41.45	41.50	41.45	-0.40	4	1865
12:23:16	41.45	41.55	41.45	-0.40	1	1861
12:23:16	41.45	41.55	41.45	-0.40	1	1860
12:23:15	41.45	41.55	41.45	-0.40	5	1859
12:22:38	41.50	41.55	41.50	-0.35	1	1854
12:22:35	41.45	41.50	41.50	-0.35	1	1853
12:22:30	41.50	41.55	41.50	-0.35	2	1852
12:19:32	41.50	41.60	41.60	-0.25	1	1850
12:18:52	41.50	41.60	41.50	-0.35	2	1849
12:18:52	41.50	41.60	41.50	-0.35	10	1847
12:18:23	41.50	41.60	41.50	-0.35	1	1837
12:18:20	41.50	41.60	41.50	-0.35	1	1836
12:17:54	41.50	41.60	41.50	-0.35	1	1835
12:15:38	41.50	41.65	41.50	-0.35	1	1834
12:14:20	41.50	41.55	41.55	-0.30	1	1833
12:13:01	41.55	41.65	41.55	-0.30	1	1832
12:11:06	41.50	41.55	41.55	-0.30	1	1831
12:10:54	41.50	41.55	41.55	-0.30	1	1830
12:09:40	41.50	41.55	41.55	-0.30	1	1829
12:09:37	41.50	41.55	41.55	-0.30	7	1828
12:09:13	41.55	41.65	41.55	-0.30	1	1821
12:08:11	41.55	41.65	41.55	-0.30	1	1820
12:08:00	41.60	41.70	41.60	-0.25	1	1819
12:07:33	41.55	41.60	41.60	-0.25	1	1818
12:06:52	41.55	41.60	41.60	-0.25	1	1817
12:06:41	41.55	41.60	41.60	-0.25	1	1816
12:05:15	41.50	41.60	41.60	-0.25	3	1815
12:04:46	41.60	41.70	41.60	-0.25	3	1812
12:02:42	41.50	41.60	41.60	-0.25	2	1809
11:58:26	41.55	41.60	41.55	-0.30	3	1807
11:54:30	41.50	41.60	41.50	-0.35	1	1804
11:54:20	41.50	41.55	41.55	-0.30	1	1803
11:54:08	41.55	41.60	41.55	-0.30	2	1802
11:52:55	41.60	41.65	41.60	-0.25	1	1800
11:52:55	41.60	41.65	41.60	-0.25	1	1799
11:52:32	41.60	41.65	41.60	-0.25	1	1798
11:51:52	41.60	41.70	41.60	-0.25	1	1797
11:51:52	41.60	41.70	41.60	-0.25	2	1796
11:51:29	41.65	41.70	41.65	-0.20	4	1794
11:51:29	41.65	41.70	41.65	-0.20	2	1790
11:51:04	41.65	41.70	41.65	-0.20	1	1788
11:47:37	41.70	41.75	41.70	-0.15	1	1787
11:47:00	41.65	41.70	41.70	-0.15	1	1786
11:46:36	41.60	41.65	41.65	-0.20	2	1785
11:46:32	41.60	41.65	41.65	-0.20	1	1783
11:46:30	41.60	41.65	41.65	-0.20	1	1782
11:44:48	41.55	41.60	41.60	-0.25	1	1781
11:44:40	41.55	41.60	41.60	-0.25	2	1780
11:44:16	41.50	41.55	41.55	-0.30	1	1778
11:43:37	41.55	41.60	41.55	-0.30	1	1777
11:43:11	41.50	41.55	41.55	-0.30	1	1776
11:43:05	41.50	41.55	41.55	-0.30	5	1775
11:42:58	41.50	41.55	41.55	-0.30	1	1770
11:42:16	41.50	41.55	41.55	-0.30	1	1769
11:42:08	41.50	41.55	41.55	-0.30	1	1768
11:40:02	41.50	41.55	41.55	-0.30	1	1767
11:37:48	41.50	41.55	41.50	-0.35	1	1766
11:37:47	41.50	41.55	41.50	-0.35	1	1765
11:37:44	41.50	41.55	41.50	-0.35	1	1764
11:37:35	41.50	41.55	41.50	-0.35	1	1763
11:37:15	41.50	41.60	41.60	-0.25	1	1762
11:37:12	41.50	41.60	41.60	-0.25	1	1761
11:37:08	41.50	41.60	41.60	-0.25	1	1760
11:37:03	41.55	41.60	41.55	-0.30	1	1759
11:35:27	41.50	41.60	41.45	-0.40	1	1758
11:35:27	41.50	41.60	41.50	-0.35	1	1757
11:35:13	41.50	41.60	41.50	-0.35	1	1756
11:35:13	41.55	41.60	41.55	-0.30	1	1755
11:35:01	41.45	41.55	41.55	-0.30	1	1754
11:34:26	41.40	41.50	41.50	-0.35	2	1753
11:34:06	41.35	41.40	41.40	-0.45	5	1751
11:33:06	41.30	41.35	41.35	-0.50	2	1746
11:33:06	41.30	41.35	41.35	-0.50	15	1744
11:33:06	41.25	41.30	41.30	-0.55	38	1729
11:33:06	41.25	41.30	41.30	-0.55	1	1691
11:32:27	41.25	41.30	41.25	-0.60	1	1690
11:30:50	41.25	41.30	41.25	-0.60	1	1689
11:30:38	41.25	41.30	41.25	-0.60	2	1688
11:28:08	41.25	41.30	41.25	-0.60	3	1686
11:26:50	41.25	41.30	41.30	-0.55	1	1683
11:26:37	41.25	41.30	41.30	-0.55	1	1682
11:26:33	41.25	41.30	41.30	-0.55	5	1681
11:23:51	41.30	41.35	41.30	-0.55	1	1676
11:23:05	41.30	41.35	41.30	-0.55	1	1675
11:22:33	41.25	41.30	41.30	-0.55	4	1674
11:22:33	41.25	41.30	41.30	-0.55	4	1670
11:22:30	41.25	41.30	41.30	-0.55	1	1666
11:21:51	41.25	41.30	41.30	-0.55	2	1665
11:21:37	41.25	41.30	41.30	-0.55	1	1663
11:21:25	41.25	41.30	41.25	-0.60	1	1662
11:19:41	41.15	41.20	41.20	-0.65	1	1661
11:19:41	41.20	41.30	41.20	-0.65	4	1660
11:19:37	41.20	41.30	41.20	-0.65	1	1656
11:19:32	41.20	41.30	41.20	-0.65	2	1655
11:19:19	41.20	41.30	41.20	-0.65	2	1653
11:18:25	41.20	41.25	41.25	-0.60	1	1651
11:18:00	41.20	41.25	41.25	-0.60	1	1650
11:16:50	41.20	41.25	41.25	-0.60	1	1649
11:16:37	41.20	41.25	41.25	-0.60	1	1648
11:16:09	41.20	41.25	41.25	-0.60	5	1647
11:16:09	41.20	41.25	41.25	-0.60	6	1642
11:16:06	41.20	41.25	41.20	-0.65	2	1636
11:16:01	41.20	41.25	41.20	-0.65	1	1634
11:15:46	41.20	41.25	41.20	-0.65	1	1633
11:15:39	41.20	41.25	41.25	-0.60	1	1632
11:15:25	41.25	41.30	41.20	-0.65	11	1631
11:15:25	41.25	41.30	41.25	-0.60	4	1620
11:15:11	41.30	41.35	41.30	-0.55	2	1616
11:15:06	41.30	41.35	41.30	-0.55	1	1614
11:14:12	41.30	41.35	41.30	-0.55	1	1613
11:13:32	41.35	41.40	41.35	-0.50	8	1612
11:12:58	41.40	41.50	41.40	-0.45	1	1604
11:12:21	41.35	41.40	41.40	-0.45	1	1603
11:11:25	41.40	41.50	41.40	-0.45	2	1602
11:10:54	41.40	41.45	41.40	-0.45	1	1600
11:09:48	41.45	41.50	41.45	-0.40	2	1599
11:08:55	41.40	41.55	41.40	-0.45	1	1597
11:08:46	41.45	41.55	41.40	-0.45	2	1596
11:08:46	41.45	41.55	41.45	-0.40	3	1594
11:08:38	41.50	41.55	41.45	-0.40	1	1591
11:08:38	41.50	41.55	41.50	-0.35	4	1590
11:08:26	41.50	41.55	41.55	-0.30	1	1586
11:08:21	41.50	41.55	41.50	-0.35	2	1585
11:07:44	41.50	41.55	41.50	-0.35	1	1583
11:07:39	41.50	41.55	41.50	-0.35	1	1582
11:07:07	41.55	41.60	41.55	-0.30	5	1581
11:06:51	41.55	41.60	41.55	-0.30	2	1576
11:04:48	41.55	41.60	41.60	-0.25	1	1574
11:04:18	41.60	41.70	41.60	-0.25	1	1573
11:04:17	41.60	41.70	41.60	-0.25	1	1572
11:03:43	41.60	41.70	41.60	-0.25	1	1571
11:03:20	41.60	41.65	41.65	-0.20	1	1570
11:02:55	41.60	41.70	41.60	-0.25	1	1569
11:02:36	41.65	41.70	41.60	-0.25	5	1568
11:02:36	41.65	41.70	41.65	-0.20	3	1563
11:01:50	41.70	41.75	41.70	-0.15	5	1560
11:01:17	41.70	41.75	41.75	-0.10	1	1555
11:01:17	41.75	41.80	41.75	-0.10	7	1554
11:01:17	41.75	41.80	41.75	-0.10	8	1547
10:55:35	41.75	41.80	41.80	-0.05	1	1539
10:54:46	41.75	41.80	41.80	-0.05	1	1538
10:53:52	41.75	41.80	41.75	-0.10	1	1537
10:51:42	41.75	41.80	41.75	-0.10	1	1536
10:49:10	41.75	41.80	41.75	-0.10	1	1535
10:48:54	41.75	41.80	41.75	-0.10	1	1534
10:47:06	41.75	41.85	41.75	-0.10	1	1533
10:46:51	41.80	41.85	41.75	-0.10	1	1532
10:46:51	41.80	41.85	41.80	-0.05	2	1531
10:45:41	41.80	41.85	41.75	-0.10	1	1529
10:45:41	41.80	41.85	41.80	-0.05	1	1528
10:43:23	41.80	41.85	41.80	-0.05	6	1527
10:43:23	41.80	41.85	41.80	-0.05	1	1521
10:43:02	41.80	41.85	41.80	-0.05	1	1520
10:42:50	41.70	41.75	41.80	-0.05	1	1519
10:42:50	41.70	41.75	41.75	-0.10	1	1518
10:42:44	41.70	41.80	41.80	-0.05	2	1517
10:42:32	41.75	41.80	41.75	-0.10	3	1515
10:42:31	41.75	41.85	41.75	-0.10	11	1512
10:42:31	41.80	41.85	41.80	-0.05	1	1501
10:42:31	41.80	41.85	41.80	-0.05	8	1500
10:41:26	41.80	41.90	41.80	-0.05	1	1492
10:41:15	41.80	41.90	41.80	-0.05	1	1491
10:41:11	41.80	41.85	41.85	0	1	1490
10:40:11	41.85	41.90	41.85	0	1	1489
10:39:46	41.85	41.90	41.85	0	1	1488
10:39:11	41.85	41.90	41.85	0	1	1487
10:37:54	41.80	41.90	41.80	-0.05	2	1486
10:37:06	41.85	41.90	41.80	-0.05	7	1484
10:37:06	41.85	41.90	41.85	0	3	1477
10:37:01	41.85	41.90	41.85	0	1	1474
10:36:55	41.85	41.90	41.85	0	1	1473
10:36:18	41.80	41.85	41.85	0	1	1472
10:36:12	41.80	41.85	41.85	0	1	1471
10:36:05	41.80	41.85	41.85	0	1	1470
10:35:58	41.80	41.85	41.85	0	1	1469
10:35:41	41.80	41.85	41.85	0	1	1468
10:35:23	41.80	41.85	41.85	0	2	1467
10:34:43	41.85	41.90	41.85	0	1	1465
10:34:38	41.85	41.90	41.85	0	2	1464
10:33:52	41.85	41.90	41.85	0	1	1462
10:33:52	41.85	41.90	41.85	0	2	1461
10:33:52	41.80	41.85	41.85	0	2	1459
10:33:25	41.85	41.90	41.85	0	1	1457
10:32:49	41.85	41.90	41.85	0	1	1456
10:32:32	41.85	41.90	41.85	0	5	1455
10:32:27	41.80	41.85	41.85	0	8	1450
10:31:25	41.80	41.85	41.80	-0.05	1	1442
10:31:25	41.80	41.85	41.80	-0.05	1	1441
10:31:03	41.80	41.85	41.80	-0.05	5	1440
10:29:38	41.85	41.90	41.85	0	2	1435
10:28:53	41.85	41.90	41.85	0	1	1433
10:27:57	41.85	41.90	41.85	0	1	1432
10:27:56	41.85	41.90	41.90	+0.05	1	1431
10:27:35	41.85	41.90	41.90	+0.05	1	1430
10:27:26	41.80	41.90	41.90	+0.05	1	1429
10:27:19	41.80	41.85	41.85	0	1	1428
10:26:59	41.85	41.90	41.85	0	1	1427
10:26:47	41.80	41.85	41.85	0	1	1426
10:26:22	41.85	41.90	41.85	0	1	1425
10:26:10	41.85	41.90	41.85	0	11	1424
10:26:10	41.85	41.90	41.90	+0.05	5	1413
10:26:06	41.85	41.90	41.90	+0.05	1	1408
10:25:29	41.85	41.90	41.90	+0.05	1	1407
10:25:28	41.85	41.90	41.90	+0.05	1	1406
10:25:25	41.85	41.90	41.90	+0.05	1	1405
10:25:15	41.85	41.90	41.90	+0.05	2	1404
10:25:09	41.85	41.90	41.90	+0.05	2	1402
10:25:09	41.85	41.90	41.90	+0.05	1	1400
10:25:08	41.85	41.90	41.90	+0.05	1	1399
10:25:08	41.85	41.90	41.90	+0.05	1	1398
10:25:08	41.80	41.90	41.90	+0.05	1	1397
10:25:08	41.80	41.85	41.85	0	13	1396
10:25:08	41.80	41.85	41.85	0	5	1383
10:22:39	41.75	41.80	41.80	-0.05	1	1378
10:22:38	41.75	41.80	41.80	-0.05	1	1377
10:22:38	41.75	41.80	41.80	-0.05	5	1376
10:22:07	41.75	41.80	41.80	-0.05	1	1371
10:21:43	41.75	41.80	41.80	-0.05	1	1370
10:21:25	41.75	41.80	41.75	-0.10	2	1369
10:21:24	41.75	41.80	41.75	-0.10	1	1367
10:20:47	41.75	41.80	41.75	-0.10	1	1366
10:20:33	41.75	41.80	41.80	-0.05	1	1365
10:19:46	41.75	41.80	41.75	-0.10	1	1364
10:19:10	41.75	41.80	41.80	-0.05	1	1363
10:18:52	41.75	41.80	41.80	-0.05	1	1362
10:18:46	41.75	41.80	41.80	-0.05	6	1361
10:18:37	41.75	41.80	41.80	-0.05	1	1355
10:18:24	41.75	41.80	41.75	-0.10	3	1354
10:18:07	41.75	41.80	41.80	-0.05	4	1351
10:17:21	41.70	41.75	41.75	-0.10	1	1347
10:17:17	41.70	41.75	41.75	-0.10	2	1346
10:16:57	41.75	41.80	41.75	-0.10	1	1344
10:16:56	41.70	41.75	41.75	-0.10	1	1343
10:16:42	41.70	41.75	41.75	-0.10	8	1342
10:16:42	41.70	41.75	41.75	-0.10	1	1334
10:16:29	41.70	41.75	41.70	-0.15	2	1333
10:16:11	41.65	41.70	41.70	-0.15	12	1331
10:16:11	41.65	41.70	41.70	-0.15	5	1319
10:14:06	41.60	41.65	41.65	-0.20	3	1314
10:14:06	41.60	41.65	41.65	-0.20	7	1311
10:13:57	41.55	41.60	41.60	-0.25	1	1304
10:13:36	41.55	41.60	41.60	-0.25	3	1303
10:12:09	41.55	41.60	41.55	-0.30	2	1300
10:11:36	41.50	41.55	41.55	-0.30	1	1298
10:10:28	41.45	41.55	41.55	-0.30	1	1297
10:10:27	41.50	41.60	41.50	-0.35	5	1296
10:10:26	41.50	41.60	41.50	-0.35	5	1291
10:10:26	41.50	41.60	41.60	-0.25	4	1286
10:10:23	41.55	41.60	41.55	-0.30	5	1282
10:10:17	41.55	41.60	41.55	-0.30	1	1277
10:09:46	41.55	41.60	41.55	-0.30	1	1276
10:09:29	41.55	41.60	41.55	-0.30	1	1275
10:09:09	41.50	41.55	41.55	-0.30	2	1274
10:08:56	41.50	41.55	41.50	-0.35	2	1272
10:08:41	41.50	41.55	41.50	-0.35	2	1270
10:07:38	41.55	41.60	41.55	-0.30	1	1268
10:07:16	41.50	41.55	41.55	-0.30	1	1267
10:06:39	41.50	41.60	41.50	-0.35	1	1266
10:06:15	41.55	41.60	41.55	-0.30	1	1265
10:05:48	41.45	41.55	41.55	-0.30	1	1264
10:05:40	41.45	41.55	41.55	-0.30	1	1263
10:05:09	41.50	41.55	41.50	-0.35	1	1262
10:04:47	41.45	41.50	41.50	-0.35	3	1261
10:03:17	41.40	41.45	41.45	-0.40	4	1258
10:03:05	41.35	41.40	41.40	-0.45	1	1254
10:03:05	41.35	41.40	41.40	-0.45	9	1253
10:02:49	41.35	41.40	41.35	-0.50	2	1244
10:01:40	41.30	41.35	41.35	-0.50	1	1242
10:01:07	41.30	41.35	41.35	-0.50	10	1241
10:00:41	41.25	41.30	41.30	-0.55	1	1231
10:00:37	41.30	41.35	41.25	-0.60	3	1230
10:00:37	41.30	41.35	41.30	-0.55	7	1227
10:00:35	41.30	41.35	41.30	-0.55	1	1220
10:00:24	41.30	41.35	41.30	-0.55	4	1219
10:00:23	41.30	41.35	41.30	-0.55	2	1215
09:59:24	41.30	41.35	41.35	-0.50	1	1213
09:59:05	41.30	41.35	41.35	-0.50	1	1212
09:58:11	41.35	41.40	41.35	-0.50	1	1211
09:58:11	41.35	41.40	41.35	-0.50	1	1210
09:57:54	41.35	41.40	41.35	-0.50	1	1209
09:57:48	41.35	41.40	41.35	-0.50	1	1208
09:57:17	41.35	41.40	41.35	-0.50	2	1207
09:56:59	41.40	41.45	41.40	-0.45	7	1205
09:56:55	41.40	41.45	41.40	-0.45	1	1198
09:56:05	41.40	41.45	41.45	-0.40	3	1197
09:56:02	41.45	41.55	41.45	-0.40	6	1194
09:55:57	41.45	41.50	41.50	-0.35	1	1188
09:55:50	41.45	41.50	41.45	-0.40	2	1187
09:55:41	41.50	41.55	41.50	-0.35	1	1185
09:55:37	41.50	41.55	41.50	-0.35	1	1184
09:55:33	41.50	41.55	41.50	-0.35	2	1183
09:55:31	41.50	41.55	41.50	-0.35	1	1181
09:55:30	41.50	41.55	41.50	-0.35	1	1180
09:55:16	41.50	41.55	41.50	-0.35	5	1179
09:54:38	41.45	41.50	41.50	-0.35	1	1174
09:54:09	41.45	41.50	41.50	-0.35	1	1173
09:53:50	41.45	41.50	41.50	-0.35	2	1172
09:53:31	41.50	41.55	41.50	-0.35	2	1170
09:53:28	41.50	41.55	41.55	-0.30	1	1168
09:53:09	41.50	41.55	41.50	-0.35	1	1167
09:52:45	41.50	41.55	41.55	-0.30	1	1166
09:52:08	41.45	41.50	41.50	-0.35	1	1165
09:51:19	41.50	41.55	41.50	-0.35	1	1164
09:51:18	41.50	41.55	41.50	-0.35	1	1163
09:51:06	41.50	41.55	41.50	-0.35	3	1162
09:51:03	41.50	41.55	41.50	-0.35	1	1159
09:50:54	41.50	41.55	41.50	-0.35	1	1158
09:50:38	41.50	41.55	41.55	-0.30	3	1157
09:50:35	41.55	41.60	41.55	-0.30	1	1154
09:50:32	41.55	41.60	41.55	-0.30	1	1153
09:50:25	41.55	41.60	41.55	-0.30	1	1152
09:50:10	41.55	41.60	41.55	-0.30	2	1151
09:50:03	41.55	41.60	41.60	-0.25	1	1149
09:50:00	41.55	41.60	41.55	-0.30	1	1148
09:49:44	41.60	41.65	41.60	-0.25	1	1147
09:49:40	41.55	41.60	41.60	-0.25	1	1146
09:49:32	41.55	41.60	41.60	-0.25	1	1145
09:49:17	41.55	41.60	41.60	-0.25	1	1144
09:49:16	41.55	41.60	41.55	-0.30	1	1143
09:48:01	41.60	41.65	41.60	-0.25	1	1142
09:47:47	41.60	41.65	41.60	-0.25	3	1141
09:46:48	41.60	41.65	41.60	-0.25	1	1138
09:46:48	41.60	41.65	41.60	-0.25	5	1137
09:46:40	41.60	41.70	41.60	-0.25	3	1132
09:46:39	41.60	41.70	41.60	-0.25	1	1129
09:46:39	41.65	41.70	41.65	-0.20	1	1128
09:46:32	41.60	41.70	41.60	-0.25	1	1127
09:46:17	41.60	41.70	41.60	-0.25	1	1126
09:46:09	41.60	41.65	41.65	-0.20	2	1125
09:46:04	41.60	41.65	41.65	-0.20	1	1123
09:45:41	41.65	41.75	41.65	-0.20	6	1122
09:45:41	41.70	41.75	41.70	-0.15	4	1116
09:45:22	41.70	41.75	41.75	-0.10	2	1112
09:45:21	41.70	41.75	41.75	-0.10	1	1110
09:45:16	41.70	41.75	41.75	-0.10	1	1109
09:45:09	41.65	41.70	41.70	-0.15	4	1108
09:45:00	41.70	41.75	41.70	-0.15	2	1104
09:44:50	41.65	41.70	41.70	-0.15	3	1102
09:44:50	41.65	41.70	41.70	-0.15	1	1099
09:44:46	41.65	41.70	41.70	-0.15	1	1098
09:44:44	41.65	41.70	41.65	-0.20	1	1097
09:44:29	41.55	41.65	41.65	-0.20	1	1096
09:44:28	41.55	41.65	41.65	-0.20	1	1095
09:44:27	41.55	41.65	41.65	-0.20	1	1094
09:44:26	41.60	41.65	41.60	-0.25	1	1093
09:44:24	41.65	41.70	41.60	-0.25	1	1092
09:44:24	41.65	41.70	41.65	-0.20	1	1091
09:44:19	41.60	41.65	41.65	-0.20	1	1090
09:44:11	41.55	41.60	41.60	-0.25	1	1089
09:43:57	41.50	41.55	41.55	-0.30	1	1088
09:43:57	41.50	41.55	41.55	-0.30	1	1087
09:43:56	41.50	41.55	41.55	-0.30	2	1086
09:43:49	41.50	41.55	41.55	-0.30	1	1084
09:43:39	41.50	41.55	41.50	-0.35	1	1083
09:43:39	41.50	41.55	41.50	-0.35	9	1082
09:43:39	41.50	41.60	41.50	-0.35	5	1073
09:43:39	41.55	41.60	41.55	-0.30	1	1068
09:43:39	41.50	41.55	41.55	-0.30	1	1067
09:43:36	41.50	41.55	41.55	-0.30	2	1066
09:43:32	41.50	41.55	41.55	-0.30	1	1064
09:43:28	41.50	41.55	41.55	-0.30	1	1063
09:43:21	41.50	41.55	41.50	-0.35	1	1062
09:43:09	41.40	41.50	41.50	-0.35	12	1061
09:43:09	41.40	41.45	41.45	-0.40	2	1049
09:43:03	41.35	41.45	41.45	-0.40	1	1047
09:43:03	41.35	41.45	41.45	-0.40	1	1046
09:43:00	41.30	41.40	41.40	-0.45	1	1045
09:42:46	41.25	41.30	41.30	-0.55	2	1044
09:42:44	41.25	41.30	41.30	-0.55	2	1042
09:42:36	41.25	41.30	41.30	-0.55	6	1040
09:42:36	41.20	41.25	41.25	-0.60	13	1034
09:42:35	41.20	41.25	41.20	-0.65	1	1021
09:42:25	41.20	41.25	41.20	-0.65	2	1020
09:41:58	41.10	41.20	41.20	-0.65	2	1018
09:41:58	41.10	41.20	41.20	-0.65	1	1016
09:41:53	41.15	41.20	41.10	-0.75	4	1015
09:41:53	41.15	41.20	41.15	-0.70	8	1011
09:41:49	41.15	41.20	41.20	-0.65	1	1003
09:41:43	41.15	41.20	41.15	-0.70	1	1002
09:41:20	41.15	41.20	41.20	-0.65	3	1001
09:40:45	41.10	41.15	41.15	-0.70	6	998
09:40:42	41.10	41.15	41.15	-0.70	1	992
09:40:41	41.10	41.15	41.15	-0.70	1	991
09:40:24	41.10	41.15	41.15	-0.70	1	990
09:40:21	41.10	41.15	41.15	-0.70	4	989
09:40:17	41.10	41.15	41.10	-0.75	1	985
09:39:58	41.05	41.10	41.10	-0.75	18	984
09:39:58	41.05	41.10	41.10	-0.75	11	966
09:39:56	41.00	41.05	41.05	-0.80	1	955
09:39:40	41.00	41.05	41.05	-0.80	2	954
09:39:40	41.00	41.05	41.05	-0.80	1	952
09:39:36	41.00	41.05	41.05	-0.80	5	951
09:39:14	41.00	41.05	41.05	-0.80	1	946
09:39:12	41.00	41.05	41.05	-0.80	1	945
09:38:54	41.00	41.05	41.05	-0.80	3	944
09:38:40	41.00	41.05	41.05	-0.80	1	941
09:38:15	41.00	41.05	41.05	-0.80	1	940
09:37:59	41.05	41.10	41.05	-0.80	4	939
09:37:33	41.05	41.10	41.05	-0.80	2	935
09:37:06	41.05	41.10	41.05	-0.80	1	933
09:36:58	41.05	41.10	41.05	-0.80	2	932
09:36:11	41.00	41.10	41.00	-0.85	4	930
09:36:11	41.00	41.10	41.10	-0.75	1	926
09:35:48	41.00	41.05	41.05	-0.80	1	925
09:35:43	41.00	41.05	41.05	-0.80	6	924
09:35:34	41.00	41.05	41.05	-0.80	1	918
09:34:58	41.00	41.05	41.05	-0.80	1	917
09:34:45	41.00	41.05	41.00	-0.85	1	916
09:34:33	41.00	41.05	41.00	-0.85	2	915
09:34:24	41.00	41.05	41.05	-0.80	1	913
09:34:17	41.00	41.05	41.05	-0.80	1	912
09:34:13	41.00	41.05	41.05	-0.80	5	911
09:34:04	41.00	41.05	41.05	-0.80	1	906
09:33:56	41.00	41.05	41.05	-0.80	40	905
09:33:56	41.00	41.05	41.05	-0.80	10	865
09:33:50	41.00	41.05	41.05	-0.80	1	855
09:33:34	41.00	41.05	41.00	-0.85	2	854
09:32:56	41.00	41.05	41.00	-0.85	1	852
09:32:32	41.00	41.05	41.00	-0.85	1	851
09:32:32	41.00	41.05	41.00	-0.85	1	850
09:32:25	41.00	41.05	41.00	-0.85	3	849
09:32:22	41.00	41.05	41.00	-0.85	10	846
09:32:20	41.00	41.05	41.00	-0.85	1	836
09:32:14	41.00	41.05	41.00	-0.85	1	835
09:32:06	41.00	41.05	41.00	-0.85	1	834
09:32:05	41.00	41.05	41.00	-0.85	1	833
09:31:50	41.00	41.05	41.05	-0.80	1	832
09:31:39	41.00	41.05	41.00	-0.85	1	831
09:31:23	41.00	41.05	41.00	-0.85	1	830
09:31:13	41.00	41.05	41.00	-0.85	2	829
09:31:03	41.00	41.05	41.00	-0.85	2	827
09:31:00	41.00	41.05	41.00	-0.85	2	825
09:30:59	41.00	41.05	41.00	-0.85	5	823
09:30:33	41.00	41.05	41.00	-0.85	1	818
09:30:02	41.05	41.10	41.05	-0.80	1	817
09:30:00	41.05	41.10	41.05	-0.80	1	816
09:30:00	41.05	41.10	41.05	-0.80	1	815
09:29:57	41.05	41.10	41.05	-0.80	1	814
09:29:38	41.00	41.05	41.05	-0.80	5	813
09:29:26	41.00	41.05	41.05	-0.80	1	808
09:29:26	41.00	41.05	41.05	-0.80	1	807
09:29:01	41.05	41.10	41.05	-0.80	2	806
09:28:30	41.05	41.10	41.00	-0.85	2	804
09:28:30	41.05	41.10	41.05	-0.80	1	802
09:28:12	41.00	41.05	41.05	-0.80	1	801
09:28:12	41.00	41.05	41.05	-0.80	1	800
09:28:05	41.00	41.10	41.10	-0.75	1	799
09:27:58	41.00	41.10	41.10	-0.75	1	798
09:27:54	41.00	41.05	41.00	-0.85	5	797
09:27:45	40.95	41.00	41.00	-0.85	3	792
09:27:28	41.00	41.05	41.00	-0.85	5	789
09:26:45	41.05	41.10	41.05	-0.80	1	784
09:25:37	41.00	41.10	41.00	-0.85	1	783
09:25:28	41.00	41.05	41.05	-0.80	1	782
09:25:28	40.95	41.05	41.05	-0.80	1	781
09:25:24	40.95	41.05	41.05	-0.80	1	780
09:25:19	40.95	41.05	41.05	-0.80	1	779
09:25:08	41.00	41.05	41.00	-0.85	1	778
09:24:42	40.95	41.00	41.00	-0.85	1	777
09:24:42	40.95	41.00	41.00	-0.85	5	776
09:24:42	40.95	41.00	41.00	-0.85	1	771
09:24:00	40.90	40.95	40.95	-0.90	1	770
09:24:00	40.90	40.95	40.95	-0.90	2	769
09:23:52	40.90	40.95	40.90	-0.95	1	767
09:23:40	40.85	40.90	40.90	-0.95	1	766
09:23:36	40.80	40.90	40.90	-0.95	1	765
09:23:32	40.80	40.90	40.90	-0.95	1	764
09:23:27	40.80	40.90	40.90	-0.95	1	763
09:23:25	40.85	40.90	40.85	-1.00	1	762
09:23:09	40.80	40.85	40.85	-1.00	5	761
09:22:58	40.80	40.85	40.80	-1.05	1	756
09:22:58	40.80	40.85	40.85	-1.00	1	755
09:22:47	40.80	40.85	40.85	-1.00	5	754
09:22:47	40.80	40.85	40.80	-1.05	1	749
09:22:46	40.80	40.85	40.85	-1.00	1	748
09:22:42	40.80	40.85	40.80	-1.05	1	747
09:22:20	40.80	40.85	40.85	-1.00	3	746
09:22:18	40.80	40.85	40.80	-1.05	2	743
09:22:03	40.75	40.80	40.80	-1.05	1	741
09:21:56	40.75	40.80	40.75	-1.10	2	740
09:21:29	40.80	40.85	40.80	-1.05	1	738
09:21:27	40.80	40.85	40.80	-1.05	3	737
09:21:23	40.80	40.85	40.80	-1.05	1	734
09:21:22	40.80	40.85	40.85	-1.00	1	733
09:20:57	40.80	40.85	40.85	-1.00	1	732
09:20:56	40.80	40.85	40.85	-1.00	1	731
09:20:54	40.80	40.85	40.85	-1.00	1	730
09:20:52	40.85	40.90	40.80	-1.05	1	729
09:20:52	40.85	40.90	40.85	-1.00	2	728
09:20:17	40.85	40.90	40.90	-0.95	1	726
09:20:03	40.85	40.90	40.90	-0.95	3	725
09:19:52	40.85	40.90	40.85	-1.00	1	722
09:19:42	40.80	40.90	40.80	-1.05	1	721
09:19:31	40.80	40.85	40.85	-1.00	1	720
09:19:27	40.80	40.90	40.80	-1.05	1	719
09:19:23	40.80	40.90	40.90	-0.95	1	718
09:19:10	40.75	40.85	40.75	-1.10	1	717
09:19:09	40.80	40.90	40.80	-1.05	1	716
09:19:00	40.80	40.90	40.80	-1.05	7	715
09:18:46	40.85	40.90	40.85	-1.00	5	708
09:18:46	40.85	40.90	40.90	-0.95	1	703
09:18:30	40.90	40.95	40.90	-0.95	1	702
09:18:09	40.85	40.90	40.85	-1.00	1	701
09:18:09	40.85	40.90	40.85	-1.00	1	700
09:18:09	40.90	40.95	40.90	-0.95	10	699
09:17:50	40.90	41.00	41.05	-0.80	4	689
09:17:50	40.90	41.00	41.00	-0.85	1	685
09:17:13	40.95	41.05	40.95	-0.90	2	684
09:17:10	40.95	41.00	41.05	-0.80	1	682
09:17:10	40.95	41.00	41.00	-0.85	1	681
09:17:10	40.95	41.00	41.00	-0.85	1	680
09:17:09	41.00	41.05	41.00	-0.85	5	679
09:17:09	41.00	41.05	41.00	-0.85	1	674
09:16:52	41.00	41.05	41.00	-0.85	3	673
09:16:50	41.00	41.05	41.05	-0.80	2	670
09:16:35	41.00	41.05	41.05	-0.80	1	668
09:16:32	41.00	41.05	41.05	-0.80	1	667
09:15:54	41.00	41.05	41.05	-0.80	1	666
09:15:51	41.00	41.05	41.05	-0.80	1	665
09:15:47	41.00	41.05	41.05	-0.80	1	664
09:15:28	40.95	41.05	41.05	-0.80	1	663
09:15:22	40.95	41.05	41.05	-0.80	1	662
09:15:20	40.95	41.05	40.95	-0.90	1	661
09:15:08	41.00	41.05	41.00	-0.85	12	660
09:14:45	41.00	41.05	41.00	-0.85	1	648
09:14:42	41.00	41.05	41.05	-0.80	1	647
09:14:35	41.00	41.05	41.00	-0.85	1	646
09:14:25	41.00	41.05	41.05	-0.80	1	645
09:14:14	41.00	41.05	41.05	-0.80	1	644
09:13:57	41.00	41.05	41.00	-0.85	5	643
09:13:51	41.00	41.05	41.00	-0.85	1	638
09:13:46	40.90	41.00	41.00	-0.85	1	637
09:13:35	41.00	41.05	40.90	-0.95	3	636
09:13:35	41.00	41.05	41.00	-0.85	2	633
09:13:24	40.95	41.05	40.95	-0.90	2	631
09:13:24	40.90	41.00	41.00	-0.85	19	629
09:13:10	40.80	40.90	40.90	-0.95	1	610
09:13:10	40.80	40.90	40.90	-0.95	8	609
09:13:09	40.80	40.85	40.85	-1.00	2	601
09:13:04	40.80	40.85	40.80	-1.05	2	599
09:13:04	40.80	40.85	40.80	-1.05	1	597
09:12:52	40.75	40.80	40.80	-1.05	2	596
09:12:51	40.75	40.80	40.80	-1.05	1	594
09:12:46	40.75	40.85	40.75	-1.10	1	593
09:12:29	40.75	40.80	40.80	-1.05	5	592
09:12:15	40.75	40.80	40.80	-1.05	5	587
09:12:15	40.70	40.75	40.75	-1.10	5	582
09:11:47	40.70	40.75	40.70	-1.15	1	577
09:11:34	40.70	40.75	40.70	-1.15	1	576
09:11:33	40.70	40.75	40.75	-1.10	1	575
09:11:31	40.70	40.75	40.75	-1.10	1	574
09:11:07	40.70	40.75	40.75	-1.10	1	573
09:11:06	40.75	40.80	40.75	-1.10	1	572
09:10:50	40.75	40.80	40.75	-1.10	2	571
09:10:50	40.75	40.80	40.75	-1.10	16	569
09:10:25	40.75	40.80	40.80	-1.05	1	553
09:10:24	40.75	40.80	40.80	-1.05	1	552
09:10:21	40.80	40.85	40.80	-1.05	10	551
09:10:18	40.80	40.85	40.80	-1.05	1	541
09:10:09	40.85	40.90	40.85	-1.00	1	540
09:10:06	40.85	40.90	40.85	-1.00	1	539
09:10:00	40.85	40.90	40.85	-1.00	1	538
09:09:58	40.85	40.90	40.85	-1.00	1	537
09:09:49	40.85	40.90	40.85	-1.00	1	536
09:09:49	40.85	40.90	40.85	-1.00	1	535
09:09:27	40.85	40.90	40.80	-1.05	1	534
09:09:27	40.85	40.90	40.85	-1.00	1	533
09:09:25	40.80	40.85	40.85	-1.00	1	532
09:09:24	40.80	40.85	40.85	-1.00	1	531
09:09:13	40.85	40.90	40.85	-1.00	1	530
09:09:01	40.80	40.85	40.85	-1.00	2	529
09:08:54	40.80	40.85	40.80	-1.05	1	527
09:08:38	40.80	40.85	40.80	-1.05	1	526
09:08:23	40.80	40.85	40.80	-1.05	1	525
09:08:11	40.75	40.85	40.75	-1.10	1	524
09:08:11	40.75	40.85	40.75	-1.10	1	523
09:07:53	40.70	40.85	40.70	-1.15	1	522
09:07:53	40.75	40.85	40.70	-1.15	1	521
09:07:53	40.75	40.85	40.75	-1.10	1	520
09:07:41	40.70	40.85	40.70	-1.15	1	519
09:07:27	40.65	40.80	40.80	-1.05	1	518
09:07:21	40.65	40.80	40.90	-0.95	1	517
09:07:21	40.65	40.80	40.85	-1.00	2	516
09:07:21	40.65	40.80	40.80	-1.05	2	514
09:07:21	40.65	40.70	40.70	-1.15	2	512
09:07:18	40.65	40.70	40.70	-1.15	1	510
09:07:18	40.65	40.70	40.70	-1.15	5	509
09:07:11	40.65	40.70	40.70	-1.15	1	504
09:07:10	40.65	40.70	40.70	-1.15	1	503
09:07:07	40.65	40.70	40.70	-1.15	1	502
09:06:55	40.65	40.70	40.70	-1.15	1	501
09:06:46	40.60	40.65	40.65	-1.20	4	500
09:06:37	40.60	40.65	40.60	-1.25	1	496
09:06:27	40.65	40.70	40.65	-1.20	2	495
09:06:26	40.65	40.70	40.65	-1.20	1	493
09:06:25	40.65	40.70	40.70	-1.15	1	492
09:06:23	40.65	40.70	40.65	-1.20	3	491
09:06:18	40.60	40.70	40.55	-1.30	9	488
09:06:18	40.60	40.70	40.60	-1.25	4	479
09:06:11	40.65	40.70	40.65	-1.20	5	475
09:06:04	40.60	40.70	40.60	-1.25	1	470
09:05:57	40.60	40.80	40.60	-1.25	1	469
09:05:53	40.55	40.75	40.75	-1.10	1	468
09:05:53	40.60	40.75	40.60	-1.25	5	467
09:05:52	40.60	40.75	40.60	-1.25	1	462
09:05:49	40.55	40.60	40.60	-1.25	1	461
09:05:48	40.60	40.75	40.55	-1.30	1	460
09:05:48	40.60	40.75	40.60	-1.25	1	459
09:05:44	40.60	40.75	40.60	-1.25	2	458
09:05:44	40.65	40.75	40.65	-1.20	1	456
09:05:42	40.65	40.75	40.65	-1.20	1	455
09:05:35	40.60	40.75	40.60	-1.25	2	454
09:05:24	40.60	40.80	40.55	-1.30	1	452
09:05:24	40.60	40.80	40.60	-1.25	1	451
09:05:24	40.60	40.80	40.60	-1.25	2	450
09:05:23	40.70	40.80	40.70	-1.15	2	448
09:05:17	40.75	40.85	40.75	-1.10	6	446
09:05:15	40.80	40.90	40.80	-1.05	18	440
09:05:15	40.85	40.95	40.85	-1.00	2	422
09:05:15	40.85	40.95	40.95	-0.90	2	420
09:05:15	40.85	40.95	40.85	-1.00	10	418
09:05:15	40.85	40.95	40.85	-1.00	1	408
09:05:15	40.90	40.95	40.90	-0.95	3	407
09:05:15	40.90	40.95	40.90	-0.95	10	404
09:05:14	40.90	40.95	40.90	-0.95	1	394
09:05:13	40.95	41.00	40.95	-0.90	5	393
09:05:13	40.95	41.00	40.95	-0.90	10	388
09:05:13	40.95	41.00	40.95	-0.90	4	378
09:05:13	40.95	41.00	40.95	-0.90	4	374
09:05:13	40.95	41.00	40.95	-0.90	1	370
09:05:11	41.00	41.10	41.00	-0.85	3	369
09:05:09	41.00	41.10	41.00	-0.85	10	366
09:05:03	41.00	41.10	41.00	-0.85	1	356
09:05:03	41.00	41.10	41.00	-0.85	1	355
09:04:59	41.05	41.10	41.05	-0.80	1	354
09:04:53	41.05	41.10	41.00	-0.85	2	353
09:04:53	41.05	41.10	41.05	-0.80	1	351
09:04:52	41.05	41.10	41.05	-0.80	4	350
09:04:48	41.05	41.10	41.00	-0.85	1	346
09:04:48	41.05	41.10	41.05	-0.80	1	345
09:04:47	41.00	41.10	41.10	-0.75	1	344
09:04:46	41.00	41.05	41.10	-0.75	1	343
09:04:46	41.00	41.05	41.05	-0.80	1	342
09:04:45	41.05	41.10	41.05	-0.80	2	341
09:04:45	41.05	41.10	41.05	-0.80	1	339
09:04:37	41.00	41.05	41.05	-0.80	1	338
09:04:37	41.00	41.10	41.00	-0.85	1	337
09:04:29	41.00	41.05	41.05	-0.80	1	336
09:04:29	40.95	41.00	41.00	-0.85	23	335
09:04:29	40.95	41.00	41.00	-0.85	2	312
09:04:21	40.95	41.00	41.00	-0.85	3	310
09:04:18	40.95	41.00	41.00	-0.85	1	307
09:04:13	40.95	41.00	41.00	-0.85	1	306
09:04:11	40.95	41.00	41.00	-0.85	1	305
09:04:10	40.95	41.00	40.95	-0.90	1	304
09:03:48	40.95	41.00	41.00	-0.85	1	303
09:03:47	40.95	41.00	41.00	-0.85	3	302
09:03:24	40.95	41.00	40.95	-0.90	2	299
09:03:20	40.95	41.00	41.00	-0.85	1	297
09:03:20	40.95	41.00	41.00	-0.85	3	296
09:03:13	40.95	41.00	41.00	-0.85	1	293
09:03:12	40.95	41.00	41.00	-0.85	2	292
09:03:10	40.95	41.00	41.00	-0.85	1	290
09:03:08	40.95	41.00	41.00	-0.85	1	289
09:03:06	40.95	41.00	41.00	-0.85	1	288
09:03:04	40.95	41.00	41.00	-0.85	1	287
09:03:01	40.95	41.00	41.00	-0.85	10	286
09:03:01	40.95	41.00	41.00	-0.85	1	276
09:02:51	40.95	41.00	41.00	-0.85	1	275
09:02:43	40.95	41.00	40.95	-0.90	2	274
09:02:40	40.95	41.00	41.00	-0.85	2	272
09:02:31	40.95	41.00	41.00	-0.85	1	270
09:02:29	40.95	41.00	40.95	-0.90	1	269
09:02:23	40.90	41.00	40.90	-0.95	1	268
09:02:23	40.90	41.00	40.90	-0.95	1	267
09:02:22	40.90	41.05	41.05	-0.80	2	266
09:02:22	40.90	41.05	41.05	-0.80	2	264
09:02:22	40.85	41.00	41.05	-0.80	4	262
09:02:22	40.85	41.00	41.00	-0.85	6	258
09:02:22	40.85	41.00	40.85	-1.00	2	252
09:02:18	40.85	41.00	40.85	-1.00	1	250
09:02:17	40.90	41.00	40.85	-1.00	3	249
09:02:17	40.90	41.00	40.90	-0.95	2	246
09:02:15	40.85	41.00	41.00	-0.85	10	244
09:02:15	40.95	41.00	40.95	-0.90	1	234
09:02:12	40.95	41.00	40.95	-0.90	2	233
09:02:07	41.00	41.05	41.00	-0.85	4	231
09:02:06	41.00	41.05	41.05	-0.80	1	227
09:02:04	41.00	41.10	41.00	-0.85	1	226
09:02:03	41.00	41.05	41.00	-0.85	1	225
09:02:03	41.00	41.05	41.00	-0.85	4	224
09:02:03	41.00	41.05	41.00	-0.85	17	220
09:02:03	41.00	41.10	41.00	-0.85	14	203
09:02:03	41.00	41.10	41.00	-0.85	1	189
09:02:03	41.00	41.10	41.00	-0.85	7	188
09:02:03	41.00	41.10	41.00	-0.85	1	181
09:02:03	41.05	41.10	41.00	-0.85	1	180
09:02:03	41.05	41.10	41.05	-0.80	1	179
09:01:57	41.05	41.10	41.05	-0.80	10	178
09:01:55	41.10	41.20	41.10	-0.75	4	168
09:01:52	41.15	41.20	41.15	-0.70	1	164
09:01:50	41.10	41.25	41.10	-0.75	1	163
09:01:50	41.15	41.25	41.15	-0.70	1	162
09:01:42	41.20	41.25	41.20	-0.65	1	161
09:01:35	41.20	41.35	41.35	-0.50	1	160
09:01:28	41.20	41.40	41.20	-0.65	1	159
09:01:20	41.25	41.45	41.25	-0.60	2	158
09:01:11	41.25	41.45	41.50	-0.35	5	156
09:01:11	41.25	41.45	41.45	-0.40	5	151
09:01:11	41.35	41.45	41.25	-0.60	2	146
09:01:11	41.35	41.45	41.30	-0.55	7	144
09:01:11	41.35	41.45	41.35	-0.50	2	137
09:01:11	41.40	41.50	41.40	-0.45	5	135
09:01:00	41.40	41.50	41.50	-0.35	1	130
09:00:58	41.45	41.50	41.45	-0.40	1	129
09:00:55	41.50	41.55	41.50	-0.35	1	128
09:00:55	41.50	41.55	41.50	-0.35	1	127
09:00:53	41.50	41.55	41.50	-0.35	1	126
09:00:44	41.50	41.55	41.50	-0.35	2	125
09:00:44	41.50	41.55	41.50	-0.35	1	123
09:00:43	41.50	41.55	41.50	-0.35	2	122
09:00:43	41.50	41.55	41.50	-0.35	1	120
09:00:40	41.50	41.55	41.50	-0.35	1	119
09:00:40	41.50	41.55	41.55	-0.30	1	118
09:00:29	41.55	41.60	41.55	-0.30	2	117
09:00:26	41.50	41.70	41.50	-0.35	1	115
09:00:23	41.50	41.70	41.50	-0.35	2	114
09:00:20	41.55	41.70	41.55	-0.30	2	112
09:00:20	41.60	41.75	41.60	-0.25	1	110
09:00:20	41.60	41.75	41.60	-0.25	1	109
09:00:19	41.65	41.75	41.65	-0.20	1	108
09:00:19	41.65	41.80	41.80	-0.05	1	107
09:00:19	41.70	41.80	41.70	-0.15	1	106
09:00:19	41.80	41.85	41.80	-0.05	6	105
09:00:19	--	--	41.80	-0.05	99	99

　

其他人也逛...

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、512GB SSD

KIRIN 生茶焙茶組合箱

App Store Card $ 6000 - 數位序號

HITACHI日立 7公升舒適節電除濕機 RD-14FR

家樂福5075元好禮即享券(餘額型)

ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)

加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機大容量專為小宅設計)

Apple iPhone 17 Pro Max (512G)

統一超商10000元虛擬商品卡

麥當勞薯條(中)即享券

HITACHI 日立 20公升機械式微波爐 HMR-M2003(五段火力/玻璃轉盤/機械旋鈕式/容量20公升)

Apple iPhone 17 Pro Max (256G)

Apple iPhone 17 Pro (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

台美達貿易協議華城：關稅影響...

【台股盤後】收漲230點續創新高...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧華城去年12月自結獲利7.6億元 ...
‧三大法人同步賣超465億元外資...
‧高軟二期首棟動工上梁估可帶動...

加密貨幣

比特幣BTC	92963.20	-2,137.98	-2.25%
以太幣ETH	3216.33	-92.58	-2.80%
瑞波幣XRP	1.97	-0.09	-4.48%
比特幣現金BCH	589.59	-4.24	-0.71%
萊特幣LTC	69.97	-4.87	-6.51%
卡達幣ADA	0.366098	-0.03	-7.71%
波場幣TRX	0.314029	0.00	-1.39%
恆星幣XLM	0.214027	-0.02	-7.17%

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。