最新大行花旗、瑞銀、高盛等持續看好復星國際聚焦主業戰略熱門電子權值股聚人氣台股走高盤中震盪

更新報價

上海商銀 (5876) 金融保險上市

45.85 ▲+0.30 +0.66% 2.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	5,455	45.85	19	45.90	1	45.85	46.25	45.60	45.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	45.75	45.90	45.85	+0.30	1119	5455
13:24:55	45.95	46.00	45.95	+0.40	1	4336
13:24:54	45.95	46.00	46.00	+0.45	2	4335
13:24:50	45.90	46.00	45.90	+0.35	1	4333
13:24:50	45.95	46.00	45.95	+0.40	4	4332
13:24:50	45.95	46.00	45.95	+0.40	2	4328
13:24:46	45.95	46.00	46.00	+0.45	1	4326
13:24:44	45.90	46.00	45.90	+0.35	2	4325
13:24:36	45.90	46.00	45.90	+0.35	1	4323
13:24:35	45.95	46.00	45.95	+0.40	1	4322
13:24:28	45.90	46.00	45.90	+0.35	2	4321
13:24:28	45.90	46.00	46.00	+0.45	1	4319
13:24:23	45.95	46.00	45.90	+0.35	2	4318
13:24:23	45.95	46.00	45.95	+0.40	1	4316
13:24:23	45.90	46.00	46.00	+0.45	2	4315
13:24:19	45.90	46.00	46.00	+0.45	3	4313
13:24:13	45.95	46.00	45.95	+0.40	1	4310
13:24:06	45.90	45.95	45.95	+0.40	15	4309
13:24:06	45.90	45.95	45.95	+0.40	3	4294
13:24:02	45.90	45.95	45.95	+0.40	1	4291
13:24:01	45.90	45.95	45.95	+0.40	1	4290
13:24:01	45.90	45.95	45.95	+0.40	3	4289
13:24:01	45.90	45.95	45.95	+0.40	3	4286
13:23:47	45.90	45.95	45.90	+0.35	3	4283
13:23:47	45.90	45.95	45.95	+0.40	2	4280
13:23:43	45.90	45.95	45.95	+0.40	1	4278
13:23:28	45.90	45.95	45.90	+0.35	2	4277
13:23:19	45.90	45.95	45.95	+0.40	1	4275
13:23:19	45.90	45.95	45.95	+0.40	1	4274
13:23:18	45.90	45.95	45.90	+0.35	3	4273
13:23:01	45.90	45.95	45.95	+0.40	4	4270
13:23:01	45.90	45.95	45.90	+0.35	2	4266
13:22:45	45.90	45.95	45.95	+0.40	1	4264
13:22:43	45.90	45.95	45.95	+0.40	1	4263
13:22:28	45.90	45.95	45.90	+0.35	2	4262
13:22:27	45.90	45.95	45.95	+0.40	9	4260
13:22:21	45.90	45.95	45.90	+0.35	3	4251
13:22:13	45.90	45.95	45.90	+0.35	2	4248
13:22:13	45.90	45.95	45.90	+0.35	2	4246
13:22:02	45.90	45.95	45.90	+0.35	2	4244
13:21:51	45.90	45.95	45.95	+0.40	1	4242
13:21:36	45.90	45.95	45.95	+0.40	2	4241
13:21:36	45.90	45.95	45.95	+0.40	2	4239
13:21:36	45.90	45.95	45.90	+0.35	2	4237
13:21:36	45.95	46.00	45.95	+0.40	4	4235
13:21:36	45.95	46.00	45.95	+0.40	3	4231
13:21:36	45.95	46.00	45.95	+0.40	6	4228
13:21:22	45.95	46.00	45.95	+0.40	1	4222
13:21:22	45.95	46.00	45.95	+0.40	2	4221
13:21:11	45.95	46.00	46.00	+0.45	1	4219
13:21:09	45.95	46.00	46.00	+0.45	6	4218
13:21:07	45.95	46.00	45.95	+0.40	2	4212
13:20:56	45.95	46.00	46.00	+0.45	1	4210
13:20:33	45.95	46.00	46.00	+0.45	1	4209
13:20:26	45.95	46.00	46.00	+0.45	1	4208
13:20:14	45.95	46.00	45.95	+0.40	3	4207
13:20:13	45.95	46.00	46.00	+0.45	1	4204
13:20:13	45.95	46.00	46.00	+0.45	13	4203
13:20:07	45.95	46.00	45.95	+0.40	2	4190
13:20:05	45.95	46.00	46.00	+0.45	4	4188
13:19:51	45.95	46.00	45.95	+0.40	2	4184
13:19:26	45.95	46.00	45.95	+0.40	2	4182
13:19:15	45.95	46.00	46.00	+0.45	1	4180
13:19:05	45.95	46.00	46.00	+0.45	3	4179
13:19:03	45.95	46.00	45.95	+0.40	3	4176
13:19:02	45.95	46.00	45.95	+0.40	34	4173
13:18:45	45.95	46.00	46.00	+0.45	1	4139
13:18:28	45.95	46.00	46.00	+0.45	2	4138
13:18:18	45.95	46.00	46.00	+0.45	1	4136
13:18:00	45.95	46.00	46.00	+0.45	2	4135
13:17:27	45.95	46.00	46.00	+0.45	1	4133
13:17:11	45.95	46.00	45.95	+0.40	2	4132
13:17:11	45.95	46.00	46.00	+0.45	2	4130
13:17:00	45.95	46.00	46.00	+0.45	4	4128
13:17:00	45.95	46.00	46.00	+0.45	3	4124
13:16:59	45.95	46.00	46.00	+0.45	2	4121
13:16:59	45.95	46.00	45.95	+0.40	2	4119
13:16:59	45.95	46.00	46.00	+0.45	2	4117
13:16:59	45.95	46.00	46.00	+0.45	5	4115
13:16:59	45.95	46.00	46.00	+0.45	7	4110
13:16:58	45.95	46.00	46.00	+0.45	4	4103
13:16:58	45.95	46.00	46.00	+0.45	9	4099
13:16:58	45.95	46.00	46.00	+0.45	9	4090
13:16:57	45.95	46.00	46.00	+0.45	2	4081
13:16:33	45.95	46.00	45.95	+0.40	1	4079
13:16:12	45.95	46.00	45.95	+0.40	1	4078
13:15:57	45.95	46.00	45.95	+0.40	3	4077
13:15:57	45.95	46.00	45.95	+0.40	6	4074
13:15:55	45.95	46.00	45.95	+0.40	2	4068
13:15:30	45.90	46.00	46.00	+0.45	3	4066
13:15:30	45.90	46.00	45.90	+0.35	9	4063
13:15:29	45.90	45.95	45.95	+0.40	6	4054
13:15:29	45.95	46.00	45.95	+0.40	2	4048
13:15:29	45.90	45.95	45.95	+0.40	85	4046
13:15:29	45.90	45.95	45.90	+0.35	2	3961
13:15:29	45.90	45.95	45.90	+0.35	2	3959
13:15:22	45.90	45.95	45.95	+0.40	13	3957
13:15:21	45.90	45.95	45.90	+0.35	3	3944
13:15:21	45.90	45.95	45.95	+0.40	1	3941
13:15:21	45.90	45.95	45.95	+0.40	4	3940
13:15:21	45.90	45.95	45.95	+0.40	9	3936
13:15:17	45.90	45.95	45.90	+0.35	2	3927
13:15:16	45.90	45.95	45.90	+0.35	2	3925
13:15:16	45.90	45.95	45.90	+0.35	2	3923
13:15:16	45.90	45.95	45.90	+0.35	2	3921
13:15:16	45.90	45.95	45.95	+0.40	2	3919
13:14:51	45.90	45.95	45.90	+0.35	3	3917
13:14:51	45.90	45.95	45.90	+0.35	2	3914
13:14:51	45.90	45.95	45.90	+0.35	2	3912
13:14:41	45.90	45.95	45.90	+0.35	3	3910
13:14:40	45.90	45.95	45.90	+0.35	2	3907
13:14:40	45.90	45.95	45.90	+0.35	2	3905
13:14:26	45.90	45.95	45.90	+0.35	2	3903
13:14:08	45.90	45.95	45.90	+0.35	2	3901
13:14:08	45.90	45.95	45.90	+0.35	2	3899
13:13:46	45.90	45.95	45.90	+0.35	3	3897
13:13:45	45.90	45.95	45.90	+0.35	2	3894
13:13:44	45.90	45.95	45.90	+0.35	2	3892
13:13:38	45.90	45.95	45.90	+0.35	2	3890
13:13:18	45.90	45.95	45.90	+0.35	2	3888
13:13:17	45.90	45.95	45.90	+0.35	2	3886
13:13:14	45.90	45.95	45.90	+0.35	3	3884
13:13:10	45.90	45.95	45.95	+0.40	1	3881
13:12:41	45.90	45.95	45.90	+0.35	3	3880
13:12:40	45.90	45.95	45.90	+0.35	2	3877
13:12:40	45.90	45.95	45.90	+0.35	2	3875
13:12:40	45.90	45.95	45.90	+0.35	2	3873
13:12:39	45.90	45.95	45.95	+0.40	1	3871
13:12:20	45.90	45.95	45.95	+0.40	1	3870
13:12:17	45.90	45.95	45.95	+0.40	1	3869
13:12:14	45.90	45.95	45.90	+0.35	2	3868
13:12:13	45.90	45.95	45.90	+0.35	2	3866
13:12:13	45.90	45.95	45.90	+0.35	2	3864
13:11:41	45.90	45.95	45.90	+0.35	2	3862
13:11:18	45.90	45.95	45.90	+0.35	3	3860
13:11:18	45.90	45.95	45.90	+0.35	2	3857
13:11:18	45.90	45.95	45.90	+0.35	3	3855
13:11:17	45.90	45.95	45.90	+0.35	2	3852
13:10:49	45.90	45.95	45.90	+0.35	2	3850
13:10:49	45.90	45.95	45.90	+0.35	2	3848
13:10:48	45.90	45.95	45.90	+0.35	2	3846
13:10:23	45.90	45.95	45.90	+0.35	2	3844
13:10:23	45.90	45.95	45.90	+0.35	2	3842
13:10:23	45.90	45.95	45.90	+0.35	2	3840
13:10:00	45.90	45.95	45.90	+0.35	2	3838
13:10:00	45.90	45.95	45.95	+0.40	1	3836
13:09:39	45.90	45.95	45.90	+0.35	2	3835
13:09:39	45.90	45.95	45.90	+0.35	3	3833
13:09:38	45.90	45.95	45.95	+0.40	1	3830
13:09:38	45.95	46.00	45.95	+0.40	8	3829
13:09:37	45.95	46.00	45.95	+0.40	2	3821
13:09:15	45.95	46.00	45.95	+0.40	2	3819
13:09:15	45.95	46.00	45.95	+0.40	2	3817
13:08:50	45.95	46.00	45.95	+0.40	3	3815
13:08:49	45.95	46.00	45.95	+0.40	2	3812
13:08:49	45.95	46.00	45.95	+0.40	2	3810
13:08:31	45.95	46.00	45.95	+0.40	2	3808
13:08:21	45.95	46.00	45.95	+0.40	2	3806
13:08:15	45.95	46.00	45.95	+0.40	3	3804
13:08:11	45.95	46.00	45.95	+0.40	3	3801
13:08:04	45.95	46.00	45.95	+0.40	2	3798
13:08:03	45.95	46.00	46.00	+0.45	1	3796
13:07:59	45.95	46.00	46.00	+0.45	1	3795
13:07:58	45.95	46.00	45.95	+0.40	2	3794
13:07:58	45.95	46.00	45.95	+0.40	3	3792
13:07:58	45.95	46.00	45.95	+0.40	2	3789
13:07:30	45.95	46.00	45.95	+0.40	1	3787
13:07:30	45.95	46.00	45.95	+0.40	2	3786
13:07:22	45.95	46.00	45.95	+0.40	2	3784
13:07:07	45.95	46.00	45.95	+0.40	2	3782
13:06:44	45.95	46.00	45.95	+0.40	3	3780
13:06:43	45.95	46.00	45.95	+0.40	3	3777
13:06:43	45.95	46.00	46.00	+0.45	2	3774
13:06:43	45.95	46.00	46.00	+0.45	5	3772
13:06:36	45.95	46.00	45.95	+0.40	2	3767
13:06:36	45.95	46.00	45.95	+0.40	2	3765
13:06:08	45.95	46.00	45.95	+0.40	2	3763
13:06:06	45.95	46.00	46.00	+0.45	1	3761
13:05:56	45.95	46.00	45.95	+0.40	2	3760
13:05:56	45.95	46.00	46.00	+0.45	2	3758
13:05:56	45.95	46.00	46.00	+0.45	1	3756
13:05:38	45.95	46.00	45.95	+0.40	2	3755
13:05:38	45.95	46.00	45.95	+0.40	2	3753
13:05:14	45.95	46.00	45.95	+0.40	3	3751
13:05:14	45.95	46.00	45.95	+0.40	2	3748
13:05:12	45.95	46.00	46.00	+0.45	3	3746
13:05:01	45.95	46.00	46.00	+0.45	2	3743
13:04:41	45.95	46.00	45.95	+0.40	2	3741
13:04:24	45.95	46.00	45.95	+0.40	2	3739
13:04:23	45.95	46.00	45.95	+0.40	1	3737
13:04:09	45.95	46.00	46.00	+0.45	1	3736
13:04:08	45.95	46.00	46.00	+0.45	1	3735
13:04:03	45.95	46.00	45.95	+0.40	1	3734
13:03:37	45.95	46.00	46.00	+0.45	1	3733
13:03:07	45.95	46.00	46.00	+0.45	1	3732
13:02:55	45.90	45.95	45.95	+0.40	2	3731
13:02:54	45.95	46.00	45.90	+0.35	1	3729
13:02:54	45.95	46.00	45.95	+0.40	2	3728
13:02:54	45.95	46.00	45.95	+0.40	23	3726
13:02:51	45.95	46.00	45.95	+0.40	2	3703
13:02:50	45.95	46.00	45.95	+0.40	3	3701
13:02:36	45.90	46.00	46.00	+0.45	1	3698
13:02:36	45.90	45.95	45.95	+0.40	6	3697
13:02:36	45.95	46.00	45.95	+0.40	6	3691
13:02:36	45.95	46.00	45.95	+0.40	30	3685
13:02:18	45.95	46.00	45.95	+0.40	5	3655
13:02:12	45.90	46.00	46.00	+0.45	1	3650
13:02:06	45.90	46.00	46.00	+0.45	1	3649
13:01:36	45.90	46.00	46.00	+0.45	1	3648
13:01:06	45.90	45.95	45.95	+0.40	1	3647
13:01:05	45.90	45.95	45.90	+0.35	22	3646
13:01:05	45.90	45.95	45.95	+0.40	2	3624
13:01:05	45.95	46.00	45.95	+0.40	1	3622
13:01:05	45.90	45.95	45.95	+0.40	1	3621
13:01:05	45.90	45.95	45.95	+0.40	9	3620
13:01:05	45.95	46.00	45.95	+0.40	4	3611
13:01:05	45.90	46.00	46.00	+0.45	8	3607
13:01:05	45.90	45.95	45.95	+0.40	26	3599
13:01:05	45.90	45.95	45.95	+0.40	100	3573
13:00:49	45.90	45.95	45.90	+0.35	2	3473
13:00:27	45.90	45.95	45.95	+0.40	2	3471
13:00:15	45.90	45.95	45.95	+0.40	1	3469
12:59:57	45.90	45.95	45.90	+0.35	1	3468
12:59:56	45.90	45.95	45.90	+0.35	2	3467
12:59:56	45.90	45.95	45.95	+0.40	2	3465
12:59:32	45.90	45.95	45.95	+0.40	1	3463
12:59:32	45.90	45.95	45.95	+0.40	1	3462
12:58:58	45.90	45.95	45.95	+0.40	1	3461
12:58:43	45.90	45.95	45.95	+0.40	1	3460
12:58:43	45.90	45.95	45.95	+0.40	2	3459
12:58:19	45.90	45.95	45.95	+0.40	1	3457
12:57:37	45.90	45.95	45.95	+0.40	2	3456
12:56:48	45.85	45.90	45.90	+0.35	2	3454
12:56:38	45.85	45.95	45.85	+0.30	1	3452
12:56:22	45.85	45.95	45.95	+0.40	1	3451
12:54:25	45.85	45.95	45.95	+0.40	1	3450
12:53:08	45.85	45.90	45.90	+0.35	1	3449
12:53:08	45.85	45.90	45.90	+0.35	3	3448
12:53:07	45.85	45.90	45.85	+0.30	9	3445
12:53:07	45.85	45.90	45.90	+0.35	1	3436
12:53:07	45.85	45.90	45.90	+0.35	3	3435
12:53:07	45.85	45.90	45.90	+0.35	3	3432
12:53:07	45.85	45.90	45.90	+0.35	84	3429
12:53:06	45.85	45.90	45.90	+0.35	1	3345
12:52:28	45.85	45.90	45.90	+0.35	1	3344
12:51:51	45.85	45.90	45.85	+0.30	2	3343
12:51:41	45.85	45.90	45.85	+0.30	2	3341
12:51:40	45.85	45.90	45.85	+0.30	2	3339
12:51:40	45.85	45.90	45.90	+0.35	2	3337
12:50:31	45.85	45.90	45.90	+0.35	1	3335
12:50:29	45.85	45.90	45.85	+0.30	2	3334
12:50:07	45.85	45.90	45.90	+0.35	2	3332
12:49:45	45.85	45.90	45.85	+0.30	2	3330
12:49:35	45.85	45.90	45.85	+0.30	2	3328
12:48:57	45.85	45.90	45.90	+0.35	1	3326
12:48:55	45.85	45.90	45.90	+0.35	2	3325
12:48:45	45.85	45.90	45.85	+0.30	2	3323
12:48:45	45.85	45.90	45.85	+0.30	2	3321
12:48:34	45.85	45.90	45.90	+0.35	1	3319
12:48:06	45.85	45.90	45.85	+0.30	2	3318
12:47:51	45.85	45.90	45.85	+0.30	2	3316
12:47:28	45.85	45.90	45.90	+0.35	2	3314
12:46:43	45.85	45.90	45.85	+0.30	2	3312
12:46:43	45.85	45.90	45.90	+0.35	1	3310
12:46:37	45.85	45.90	45.90	+0.35	2	3309
12:46:37	45.85	45.90	45.90	+0.35	1	3307
12:46:14	45.85	45.90	45.90	+0.35	1	3306
12:46:06	45.85	45.90	45.85	+0.30	2	3305
12:45:27	45.85	45.90	45.90	+0.35	2	3303
12:45:03	45.85	45.90	45.90	+0.35	1	3301
12:45:02	45.85	45.90	45.85	+0.30	2	3300
12:44:40	45.85	45.90	45.90	+0.35	1	3298
12:43:53	45.85	45.90	45.85	+0.30	2	3297
12:43:53	45.85	45.90	45.90	+0.35	2	3295
12:42:44	45.85	45.90	45.90	+0.35	1	3293
12:42:30	45.85	45.90	45.90	+0.35	1	3292
12:42:29	45.85	45.90	45.85	+0.30	8	3291
12:42:28	45.85	45.90	45.85	+0.30	25	3283
12:42:23	45.85	45.90	45.90	+0.35	2	3258
12:42:09	45.85	45.90	45.90	+0.35	10	3256
12:41:19	45.85	45.90	45.85	+0.30	1	3246
12:41:03	45.85	45.90	45.90	+0.35	2	3245
12:40:48	45.85	45.90	45.90	+0.35	1	3243
12:40:47	45.85	45.90	45.90	+0.35	1	3242
12:40:47	45.85	45.90	45.85	+0.30	4	3241
12:40:46	45.85	45.90	45.90	+0.35	3	3237
12:40:46	45.85	45.90	45.90	+0.35	9	3234
12:40:18	45.85	45.90	45.90	+0.35	1	3225
12:39:45	45.85	45.90	45.90	+0.35	2	3224
12:38:50	45.85	45.90	45.90	+0.35	1	3222
12:37:02	45.85	45.90	45.85	+0.30	2	3221
12:37:02	45.80	45.85	45.85	+0.30	20	3219
12:36:53	45.80	45.85	45.85	+0.30	1	3199
12:36:44	45.80	45.85	45.80	+0.25	3	3198
12:36:44	45.80	45.85	45.85	+0.30	5	3195
12:36:10	45.80	45.85	45.85	+0.30	1	3190
12:36:09	45.80	45.85	45.85	+0.30	5	3189
12:35:33	45.80	45.85	45.85	+0.30	5	3184
12:35:32	45.80	45.85	45.80	+0.25	2	3179
12:35:32	45.75	45.80	45.80	+0.25	2	3177
12:35:32	45.75	45.80	45.80	+0.25	2	3175
12:35:30	45.75	45.80	45.75	+0.20	3	3173
12:35:30	45.75	45.85	45.85	+0.30	4	3170
12:35:30	45.75	45.80	45.80	+0.25	2	3166
12:35:30	45.75	45.80	45.80	+0.25	24	3164
12:35:30	45.75	45.80	45.80	+0.25	22	3140
12:35:30	45.75	45.80	45.80	+0.25	5	3118
12:35:19	45.75	45.80	45.75	+0.20	2	3113
12:34:58	45.75	45.80	45.80	+0.25	5	3111
12:34:56	45.75	45.80	45.80	+0.25	1	3106
12:34:23	45.75	45.85	45.75	+0.20	2	3105
12:34:22	45.75	45.85	45.85	+0.30	5	3103
12:33:53	45.75	45.85	45.85	+0.30	1	3098
12:33:48	45.75	45.85	45.85	+0.30	1	3097
12:33:47	45.75	45.85	45.85	+0.30	5	3096
12:33:13	45.75	45.85	45.85	+0.30	5	3091
12:32:59	45.75	45.85	45.85	+0.30	1	3086
12:32:59	45.75	45.85	45.85	+0.30	1	3085
12:32:59	45.75	45.80	45.80	+0.25	4	3084
12:32:58	45.75	45.85	45.85	+0.30	20	3080
12:32:58	45.80	45.85	45.80	+0.25	2	3060
12:32:36	45.80	45.85	45.80	+0.25	2	3058
12:32:36	45.80	45.85	45.80	+0.25	2	3056
12:32:25	45.80	45.85	45.85	+0.30	1	3054
12:32:25	45.80	45.85	45.85	+0.30	5	3053
12:32:09	45.80	45.85	45.80	+0.25	3	3048
12:31:57	45.80	45.85	45.80	+0.25	2	3045
12:31:25	45.80	45.85	45.85	+0.30	2	3043
12:31:24	45.80	45.85	45.80	+0.25	5	3041
12:31:24	45.85	45.90	45.85	+0.30	4	3036
12:31:23	45.85	45.90	45.85	+0.30	47	3032
12:31:23	45.85	45.90	45.85	+0.30	2	2985
12:31:23	45.85	45.90	45.85	+0.30	2	2983
12:31:12	45.85	45.90	45.85	+0.30	2	2981
12:31:02	45.85	45.90	45.90	+0.35	1	2979
12:30:39	45.85	45.90	45.85	+0.30	2	2978
12:30:14	45.85	45.90	45.85	+0.30	1	2976
12:30:11	45.85	45.90	45.85	+0.30	2	2975
12:30:01	45.85	45.90	45.85	+0.30	2	2973
12:29:05	45.85	45.90	45.85	+0.30	2	2971
12:29:05	45.85	45.90	45.85	+0.30	2	2969
12:29:05	45.85	45.90	45.90	+0.35	1	2967
12:28:01	45.85	45.90	45.85	+0.30	2	2966
12:28:01	45.85	45.90	45.85	+0.30	2	2964
12:27:29	45.85	45.90	45.90	+0.35	1	2962
12:27:09	45.85	45.90	45.90	+0.35	1	2961
12:26:58	45.85	45.90	45.85	+0.30	2	2960
12:26:58	45.85	45.90	45.90	+0.35	2	2958
12:26:05	45.85	45.90	45.85	+0.30	2	2956
12:26:05	45.85	45.90	45.85	+0.30	2	2954
12:25:45	45.85	45.90	45.90	+0.35	2	2952
12:25:13	45.85	45.90	45.90	+0.35	1	2950
12:25:12	45.85	45.90	45.90	+0.35	1	2949
12:24:54	45.85	45.90	45.85	+0.30	2	2948
12:23:25	45.85	45.90	45.85	+0.30	2	2946
12:23:15	45.85	45.90	45.90	+0.35	1	2944
12:22:35	45.85	45.90	45.90	+0.35	2	2943
12:21:18	45.85	45.90	45.90	+0.35	1	2941
12:21:05	45.85	45.90	45.90	+0.35	2	2940
12:21:05	45.85	45.90	45.90	+0.35	1	2938
12:19:46	45.80	45.90	45.80	+0.25	1	2937
12:19:21	45.80	45.90	45.90	+0.35	1	2936
12:19:10	45.80	45.85	45.85	+0.30	5	2935
12:19:10	45.80	45.85	45.85	+0.30	1	2930
12:19:09	45.80	45.90	45.90	+0.35	3	2929
12:19:09	45.80	45.85	45.85	+0.30	1	2926
12:19:09	45.80	45.85	45.85	+0.30	1	2925
12:19:09	45.80	45.90	45.90	+0.35	9	2924
12:19:08	45.80	45.90	45.90	+0.35	1	2915
12:19:08	45.80	45.90	45.90	+0.35	9	2914
12:19:07	45.80	45.90	45.90	+0.35	2	2905
12:19:07	45.80	45.90	45.90	+0.35	2	2903
12:19:02	45.85	45.90	45.85	+0.30	2	2901
12:17:24	45.80	45.90	45.90	+0.35	1	2899
12:15:27	45.80	45.90	45.90	+0.35	1	2898
12:14:41	45.80	45.85	45.85	+0.30	4	2897
12:14:40	45.80	45.85	45.85	+0.30	1	2893
12:14:37	45.85	45.90	45.85	+0.30	13	2892
12:14:06	45.85	45.90	45.90	+0.35	1	2879
12:14:06	45.85	45.90	45.90	+0.35	13	2878
12:14:03	45.85	45.90	45.90	+0.35	1	2865
12:14:01	45.85	45.90	45.85	+0.30	11	2864
12:14:01	45.85	45.90	45.85	+0.30	2	2853
12:13:57	45.80	45.90	45.90	+0.35	1	2851
12:13:56	45.80	45.85	45.85	+0.30	27	2850
12:13:56	45.80	45.85	45.85	+0.30	1	2823
12:13:56	45.80	45.85	45.85	+0.30	1	2822
12:13:55	45.80	45.85	45.80	+0.25	7	2821
12:13:55	45.75	45.80	45.80	+0.25	48	2814
12:13:40	45.75	45.80	45.80	+0.25	2	2766
12:13:30	45.75	45.80	45.80	+0.25	1	2764
12:11:34	45.70	45.80	45.80	+0.25	1	2763
12:11:12	45.70	45.80	45.70	+0.15	20	2762
12:10:47	45.70	45.80	45.80	+0.25	1	2742
12:10:47	45.70	45.80	45.80	+0.25	1	2741
12:10:46	45.75	45.80	45.75	+0.20	6	2740
12:10:46	45.75	45.80	45.75	+0.20	4	2734
12:10:46	45.75	45.80	45.75	+0.20	5	2730
12:10:46	45.70	45.75	45.75	+0.20	9	2725
12:10:46	45.65	45.70	45.70	+0.15	14	2716
12:10:46	45.65	45.70	45.70	+0.15	45	2702
12:09:37	45.65	45.70	45.70	+0.15	1	2657
12:07:40	45.65	45.70	45.70	+0.15	1	2656
12:07:20	45.65	45.70	45.70	+0.15	1	2655
12:07:20	45.65	45.70	45.70	+0.15	5	2654
12:07:19	45.65	45.70	45.65	+0.10	2	2649
12:07:19	45.65	45.70	45.70	+0.15	4	2647
12:07:19	45.65	45.70	45.70	+0.15	4	2643
12:07:01	45.65	45.70	45.65	+0.10	2	2639
12:05:43	45.65	45.70	45.65	+0.10	1	2637
12:05:43	45.65	45.70	45.70	+0.15	1	2636
12:05:27	45.65	45.70	45.70	+0.15	1	2635
12:05:25	45.65	45.70	45.65	+0.10	3	2634
12:05:25	45.65	45.70	45.70	+0.15	1	2631
12:04:20	45.60	45.70	45.60	+0.05	3	2630
12:03:46	45.60	45.70	45.70	+0.15	1	2627
12:03:41	45.60	45.70	45.70	+0.15	1	2626
12:03:39	45.60	45.70	45.60	+0.05	4	2625
12:03:39	45.60	45.65	45.60	+0.05	10	2621
12:03:39	45.65	45.70	45.65	+0.10	52	2611
12:02:52	45.65	45.70	45.65	+0.10	3	2559
12:01:49	45.65	45.70	45.70	+0.15	1	2556
11:59:52	45.65	45.70	45.70	+0.15	1	2555
11:58:29	45.65	45.70	45.70	+0.15	1	2554
11:57:55	45.65	45.70	45.65	+0.10	2	2553
11:57:55	45.65	45.70	45.70	+0.15	1	2551
11:57:18	45.65	45.70	45.70	+0.15	1	2550
11:57:18	45.65	45.70	45.70	+0.15	1	2549
11:57:18	45.65	45.70	45.70	+0.15	9	2548
11:56:55	45.65	45.75	45.65	+0.10	3	2539
11:56:55	45.65	45.75	45.75	+0.20	1	2536
11:56:54	45.70	45.75	45.70	+0.15	7	2535
11:56:54	45.75	45.80	45.75	+0.20	2	2528
11:55:59	45.65	45.80	45.80	+0.25	1	2526
11:55:39	45.65	45.70	45.65	+0.10	3	2525
11:55:39	45.70	45.80	45.70	+0.15	2	2522
11:55:38	45.65	45.80	45.65	+0.10	3	2520
11:55:38	45.65	45.70	45.70	+0.15	6	2517
11:55:38	45.65	45.70	45.70	+0.15	1	2511
11:55:38	45.65	45.70	45.70	+0.15	1	2510
11:55:38	45.60	45.65	45.65	+0.10	32	2509
11:54:35	45.60	45.65	45.60	+0.05	3	2477
11:54:24	45.60	45.65	45.60	+0.05	2	2474
11:54:13	45.60	45.65	45.65	+0.10	1	2472
11:54:02	45.60	45.65	45.65	+0.10	1	2471
11:54:02	45.60	45.65	45.65	+0.10	1	2470
11:54:01	45.60	45.65	45.60	+0.05	2	2469
11:53:29	45.60	45.70	45.60	+0.05	3	2467
11:53:29	45.65	45.70	45.65	+0.10	29	2464
11:53:29	45.65	45.70	45.65	+0.10	3	2435
11:52:05	45.65	45.70	45.70	+0.15	1	2432
11:51:21	45.65	45.70	45.70	+0.15	2	2431
11:51:12	45.65	45.70	45.65	+0.10	3	2429
11:50:08	45.65	45.70	45.70	+0.15	1	2426
11:50:04	45.65	45.70	45.65	+0.10	3	2425
11:49:58	45.65	45.70	45.70	+0.15	1	2422
11:48:32	45.65	45.70	45.70	+0.15	1	2421
11:48:31	45.65	45.70	45.70	+0.15	1	2420
11:48:25	45.65	45.70	45.70	+0.15	3	2419
11:48:11	45.65	45.70	45.70	+0.15	1	2416
11:46:14	45.65	45.70	45.70	+0.15	2	2415
11:46:14	45.65	45.70	45.70	+0.15	1	2413
11:45:26	45.65	45.70	45.70	+0.15	1	2412
11:45:24	45.65	45.70	45.70	+0.15	1	2411
11:45:24	45.65	45.70	45.70	+0.15	1	2410
11:45:24	45.65	45.70	45.70	+0.15	3	2409
11:45:24	45.65	45.70	45.70	+0.15	4	2406
11:45:24	45.65	45.70	45.70	+0.15	2	2402
11:45:24	45.65	45.70	45.70	+0.15	1	2400
11:45:24	45.65	45.70	45.70	+0.15	2	2399
11:45:02	45.65	45.70	45.70	+0.15	2	2397
11:44:17	45.65	45.70	45.70	+0.15	1	2395
11:43:24	45.65	45.70	45.65	+0.10	1	2394
11:42:42	45.65	45.70	45.70	+0.15	1	2393
11:42:19	45.70	45.75	45.75	+0.20	1	2392
11:42:14	45.75	45.80	45.70	+0.15	7	2391
11:42:14	45.75	45.80	45.75	+0.20	5	2384
11:41:10	45.75	45.80	45.75	+0.20	2	2379
11:41:10	45.75	45.80	45.75	+0.20	2	2377
11:41:10	45.70	45.75	45.75	+0.20	26	2375
11:40:23	45.70	45.75	45.75	+0.20	1	2349
11:38:27	45.70	45.75	45.75	+0.20	1	2348
11:36:30	45.65	45.75	45.75	+0.20	1	2347
11:34:32	45.65	45.75	45.75	+0.20	1	2346
11:33:07	45.65	45.75	45.75	+0.20	1	2345
11:33:05	45.65	45.70	45.70	+0.15	5	2344
11:33:05	45.65	45.70	45.65	+0.10	4	2339
11:33:05	45.65	45.70	45.65	+0.10	4	2335
11:33:05	45.65	45.70	45.70	+0.15	2	2331
11:33:05	45.60	45.70	45.70	+0.15	2	2329
11:33:05	45.60	45.70	45.70	+0.15	3	2327
11:33:05	45.60	45.65	45.65	+0.10	4	2324
11:33:05	45.60	45.65	45.65	+0.10	47	2320
11:33:05	45.60	45.65	45.65	+0.10	13	2273
11:33:05	45.60	45.65	45.65	+0.10	1	2260
11:33:05	45.60	45.65	45.65	+0.10	5	2259
11:33:02	45.60	45.65	45.60	+0.05	3	2254
11:33:02	45.60	45.65	45.65	+0.10	11	2251
11:33:02	45.60	45.65	45.65	+0.10	11	2240
11:33:02	45.60	45.65	45.65	+0.10	5	2229
11:32:50	45.60	45.65	45.65	+0.10	2	2224
11:32:50	45.60	45.65	45.65	+0.10	2	2222
11:32:45	45.60	45.65	45.65	+0.10	2	2220
11:32:35	45.60	45.65	45.65	+0.10	1	2218
11:32:00	45.60	45.65	45.60	+0.05	2	2217
11:32:00	45.60	45.65	45.60	+0.05	3	2215
11:31:59	45.60	45.65	45.60	+0.05	3	2212
11:31:48	45.60	45.65	45.60	+0.05	5	2209
11:31:36	45.60	45.65	45.60	+0.05	2	2204
11:31:36	45.60	45.65	45.60	+0.05	2	2202
11:31:35	45.60	45.65	45.60	+0.05	2	2200
11:30:38	45.60	45.65	45.65	+0.10	1	2198
11:30:25	45.60	45.65	45.60	+0.05	3	2197
11:30:06	45.60	45.65	45.60	+0.05	2	2194
11:28:52	45.60	45.65	45.60	+0.05	2	2192
11:28:52	45.60	45.65	45.60	+0.05	2	2190
11:28:42	45.60	45.65	45.65	+0.10	1	2188
11:28:02	45.60	45.65	45.60	+0.05	1	2187
11:28:01	45.55	45.60	45.60	+0.05	1	2186
11:28:01	45.60	45.65	45.60	+0.05	1	2185
11:28:01	45.60	45.65	45.60	+0.05	5	2184
11:27:44	45.60	45.65	45.60	+0.05	2	2179
11:27:44	45.60	45.65	45.60	+0.05	3	2177
11:27:44	45.60	45.65	45.60	+0.05	3	2174
11:27:39	45.60	45.65	45.60	+0.05	2	2171
11:27:19	45.55	45.60	45.60	+0.05	2	2169
11:26:56	45.60	45.65	45.60	+0.05	3	2167
11:26:45	45.60	45.65	45.65	+0.10	1	2164
11:26:38	45.60	45.65	45.60	+0.05	3	2163
11:26:37	45.60	45.70	45.60	+0.05	2	2160
11:26:36	45.65	45.70	45.65	+0.10	42	2158
11:26:34	45.65	45.70	45.70	+0.15	1	2116
11:26:34	45.65	45.75	45.65	+0.10	3	2115
11:26:10	45.65	45.75	45.65	+0.10	1	2112
11:25:39	45.70	45.75	45.70	+0.15	9	2111
11:25:29	45.70	45.75	45.70	+0.15	2	2102
11:25:16	45.70	45.75	45.70	+0.15	2	2100
11:25:16	45.70	45.75	45.75	+0.20	3	2098
11:24:48	45.70	45.75	45.75	+0.20	1	2095
11:24:34	45.70	45.75	45.70	+0.15	1	2094
11:24:18	45.70	45.75	45.75	+0.20	1	2093
11:24:16	45.70	45.75	45.75	+0.20	8	2092
11:24:12	45.70	45.75	45.70	+0.15	2	2084
11:23:40	45.70	45.75	45.70	+0.15	2	2082
11:23:28	45.75	45.80	45.75	+0.20	11	2080
11:23:28	45.75	45.80	45.75	+0.20	3	2069
11:22:51	45.75	45.80	45.80	+0.25	1	2066
11:22:16	45.75	45.80	45.75	+0.20	2	2065
11:20:54	45.75	45.80	45.80	+0.25	1	2063
11:18:57	45.75	45.80	45.80	+0.25	1	2062
11:17:23	45.75	45.80	45.80	+0.25	1	2061
11:17:00	45.70	45.80	45.80	+0.25	1	2060
11:15:18	45.75	45.80	45.75	+0.20	2	2059
11:15:18	45.70	45.75	45.75	+0.20	3	2057
11:15:18	45.70	45.75	45.75	+0.20	35	2054
11:15:03	45.70	45.75	45.75	+0.20	1	2019
11:14:45	45.65	45.70	45.70	+0.15	2	2018
11:14:23	45.70	45.80	45.70	+0.15	2	2016
11:14:23	45.70	45.80	45.70	+0.15	27	2014
11:14:21	45.70	45.80	45.70	+0.15	2	1987
11:14:21	45.65	45.75	45.75	+0.20	20	1985
11:14:19	45.70	45.80	45.70	+0.15	3	1965
11:14:19	45.70	45.75	45.75	+0.20	29	1962
11:14:19	45.60	45.70	45.70	+0.15	3	1933
11:14:19	45.60	45.70	45.70	+0.15	2	1930
11:14:19	45.60	45.70	45.70	+0.15	3	1928
11:14:19	45.60	45.65	45.70	+0.15	19	1925
11:14:19	45.60	45.65	45.65	+0.10	2	1906
11:14:08	45.60	45.70	45.60	+0.05	3	1904
11:14:07	45.60	45.70	45.60	+0.05	3	1901
11:14:07	45.60	45.70	45.70	+0.15	4	1898
11:14:07	45.60	45.70	45.70	+0.15	7	1894
11:14:07	45.60	45.70	45.70	+0.15	1	1887
11:14:06	45.60	45.75	45.60	+0.05	7	1886
11:14:05	45.60	45.70	45.70	+0.15	3	1879
11:14:05	45.60	45.75	45.75	+0.20	1	1876
11:14:05	45.60	45.75	45.75	+0.20	2	1875
11:14:05	45.60	45.75	45.75	+0.20	3	1873
11:14:05	45.60	45.75	45.75	+0.20	2	1870
11:14:05	45.60	45.70	45.70	+0.15	3	1868
11:14:05	45.65	45.75	45.65	+0.10	4	1865
11:14:05	45.65	45.70	45.70	+0.15	2	1861
11:14:05	45.65	45.75	45.65	+0.10	5	1859
11:14:04	45.65	45.70	45.70	+0.15	4	1854
11:14:04	45.70	45.75	45.70	+0.15	14	1850
11:14:04	45.70	45.75	45.70	+0.15	3	1836
11:13:54	45.70	45.75	45.70	+0.15	2	1833
11:13:42	45.70	45.80	45.70	+0.15	3	1831
11:13:42	45.70	45.75	45.75	+0.20	3	1828
11:13:28	45.70	45.80	45.70	+0.15	3	1825
11:13:28	45.70	45.75	45.75	+0.20	5	1822
11:13:28	45.70	45.75	45.75	+0.20	1	1817
11:13:27	45.70	45.80	45.70	+0.15	3	1816
11:13:27	45.75	45.80	45.75	+0.20	1	1813
11:13:27	45.75	45.80	45.75	+0.20	7	1812
11:13:27	45.75	45.80	45.75	+0.20	2	1805
11:13:27	45.75	45.80	45.75	+0.20	2	1803
11:13:16	45.75	45.80	45.80	+0.25	3	1801
11:13:06	45.80	45.85	45.80	+0.25	3	1798
11:13:06	45.80	45.85	45.80	+0.25	3	1795
11:13:06	45.80	45.85	45.85	+0.30	1	1792
11:12:48	45.80	45.90	45.80	+0.25	3	1791
11:12:47	45.85	45.90	45.85	+0.30	7	1788
11:12:47	45.85	45.90	45.85	+0.30	4	1781
11:12:47	45.85	45.95	45.85	+0.30	4	1777
11:12:46	45.90	45.95	45.90	+0.35	14	1773
11:12:46	45.90	45.95	45.90	+0.35	20	1759
11:11:48	45.90	45.95	45.95	+0.40	1	1739
11:11:10	45.85	45.95	45.95	+0.40	1	1738
11:10:40	45.85	45.95	45.95	+0.40	5	1737
11:10:40	45.85	45.90	45.90	+0.35	24	1732
11:09:40	45.85	45.90	45.90	+0.35	2	1708
11:09:13	45.85	45.95	45.95	+0.40	1	1706
11:07:16	45.85	45.95	45.95	+0.40	1	1705
11:05:19	45.85	45.95	45.95	+0.40	1	1704
11:03:22	45.85	45.95	45.95	+0.40	1	1703
11:01:25	45.85	45.95	45.95	+0.40	1	1702
10:59:28	45.85	45.95	45.95	+0.40	1	1701
10:57:32	45.85	45.95	45.95	+0.40	1	1700
10:56:28	45.90	45.95	45.90	+0.35	13	1699
10:56:28	45.90	45.95	45.95	+0.40	2	1686
10:55:35	45.90	45.95	45.95	+0.40	1	1684
10:53:43	45.85	45.95	45.95	+0.40	1	1683
10:53:43	45.85	45.90	45.90	+0.35	18	1682
10:53:41	45.85	45.90	45.90	+0.35	9	1664
10:53:40	45.85	45.90	45.90	+0.35	2	1655
10:53:39	45.85	45.90	45.90	+0.35	5	1653
10:53:39	45.85	45.90	45.85	+0.30	2	1648
10:53:39	45.85	45.90	45.85	+0.30	2	1646
10:53:38	45.85	45.90	45.90	+0.35	13	1644
10:53:38	45.85	45.90	45.90	+0.35	6	1631
10:53:38	45.85	45.90	45.90	+0.35	1	1625
10:53:23	45.85	45.90	45.90	+0.35	2	1624
10:53:09	45.85	45.90	45.90	+0.35	1	1622
10:53:05	45.80	45.85	45.85	+0.30	32	1621
10:51:52	45.80	45.85	45.85	+0.30	1	1589
10:51:41	45.80	45.85	45.85	+0.30	1	1588
10:51:34	45.80	45.85	45.85	+0.30	1	1587
10:51:07	45.80	45.85	45.85	+0.30	37	1586
10:49:44	45.80	45.85	45.85	+0.30	1	1549
10:47:47	45.80	45.85	45.80	+0.25	2	1548
10:47:47	45.80	45.85	45.85	+0.30	1	1546
10:46:44	45.80	45.85	45.80	+0.25	2	1545
10:46:29	45.80	45.90	45.80	+0.25	3	1543
10:46:29	45.80	45.90	45.80	+0.25	3	1540
10:46:29	45.85	45.90	45.85	+0.30	5	1537
10:46:28	45.85	45.90	45.85	+0.30	3	1532
10:46:28	45.85	45.90	45.85	+0.30	1	1529
10:46:22	45.85	45.90	45.85	+0.30	2	1528
10:46:11	45.85	45.90	45.85	+0.30	3	1526
10:46:10	45.85	45.90	45.85	+0.30	3	1523
10:46:09	45.90	45.95	45.90	+0.35	13	1520
10:46:09	45.90	45.95	45.90	+0.35	4	1507
10:45:50	45.90	45.95	45.95	+0.40	1	1503
10:43:54	45.90	45.95	45.95	+0.40	1	1502
10:42:37	45.90	45.95	45.90	+0.35	2	1501
10:41:57	45.90	45.95	45.95	+0.40	1	1499
10:40:00	45.90	45.95	45.95	+0.40	1	1498
10:38:47	45.90	45.95	45.95	+0.40	1	1497
10:38:17	45.90	45.95	45.90	+0.35	2	1496
10:38:03	45.90	45.95	45.95	+0.40	1	1494
10:37:57	45.95	46.00	45.95	+0.40	15	1493
10:36:46	45.95	46.00	46.00	+0.45	1	1478
10:36:39	45.95	46.00	45.95	+0.40	2	1477
10:36:37	45.95	46.00	45.95	+0.40	9	1475
10:36:34	45.95	46.00	45.95	+0.40	12	1466
10:36:06	45.90	46.00	46.00	+0.45	1	1454
10:35:38	45.90	46.00	45.90	+0.35	1	1453
10:34:09	45.90	46.00	46.00	+0.45	1	1452
10:33:08	45.90	46.00	46.00	+0.45	1	1451
10:33:00	45.90	46.00	46.00	+0.45	6	1450
10:32:59	45.90	46.00	46.00	+0.45	2	1444
10:32:59	45.90	45.95	45.95	+0.40	32	1442
10:32:55	45.90	45.95	45.95	+0.40	1	1410
10:32:11	45.90	45.95	45.95	+0.40	1	1409
10:30:16	45.90	45.95	45.95	+0.40	1	1408
10:28:19	45.90	45.95	45.95	+0.40	1	1407
10:26:22	45.90	45.95	45.95	+0.40	1	1406
10:26:19	45.90	45.95	45.95	+0.40	1	1405
10:24:24	45.90	45.95	45.95	+0.40	1	1404
10:23:18	45.90	45.95	45.90	+0.35	1	1403
10:23:18	45.90	45.95	45.90	+0.35	2	1402
10:22:27	45.90	45.95	45.95	+0.40	1	1400
10:22:11	45.95	46.00	45.95	+0.40	11	1399
10:20:30	45.90	46.00	46.00	+0.45	1	1388
10:18:57	45.95	46.05	45.95	+0.40	9	1387
10:18:35	45.95	46.00	46.00	+0.45	1	1378
10:18:34	45.95	46.05	46.05	+0.50	1	1377
10:17:47	45.95	46.00	46.00	+0.45	16	1376
10:17:42	45.95	46.00	46.00	+0.45	4	1360
10:17:35	46.00	46.05	46.00	+0.45	5	1356
10:17:00	45.95	46.05	45.95	+0.40	15	1351
10:16:58	46.00	46.05	46.00	+0.45	2	1336
10:16:37	45.95	46.05	46.05	+0.50	1	1334
10:16:16	45.95	46.00	46.00	+0.45	2	1333
10:16:11	45.95	46.00	46.00	+0.45	9	1331
10:16:08	45.95	46.00	46.00	+0.45	4	1322
10:16:08	45.95	46.00	46.00	+0.45	9	1318
10:16:06	45.95	46.00	46.00	+0.45	9	1309
10:15:37	45.95	46.00	45.95	+0.40	2	1300
10:14:40	45.95	46.00	46.00	+0.45	1	1298
10:12:43	45.95	46.00	46.00	+0.45	1	1297
10:11:25	45.85	45.95	45.95	+0.40	1	1296
10:11:25	45.90	45.95	45.85	+0.30	7	1295
10:11:25	45.90	45.95	45.90	+0.35	2	1288
10:11:25	45.90	45.95	45.90	+0.35	2	1286
10:11:25	45.95	46.00	45.95	+0.40	2	1284
10:11:25	45.85	45.95	45.95	+0.40	31	1282
10:11:25	45.85	45.95	45.95	+0.40	4	1251
10:11:25	45.85	45.95	45.95	+0.40	3	1247
10:11:25	45.85	45.95	45.95	+0.40	18	1244
10:11:25	45.85	45.95	45.95	+0.40	15	1226
10:11:25	45.85	45.95	45.95	+0.40	18	1211
10:11:25	45.85	45.95	45.95	+0.40	5	1193
10:10:46	45.85	45.95	45.95	+0.40	1	1188
10:08:49	45.85	45.95	45.95	+0.40	1	1187
10:06:52	45.85	45.95	45.95	+0.40	1	1186
10:04:55	45.80	45.95	45.95	+0.40	1	1185
10:04:19	45.80	45.90	45.90	+0.35	15	1184
10:02:59	45.80	45.90	45.90	+0.35	1	1169
10:02:43	45.85	45.95	45.85	+0.30	18	1168
10:02:19	45.90	45.95	45.90	+0.35	2	1150
10:01:02	45.85	46.00	46.00	+0.45	1	1148
10:00:26	45.90	46.00	45.90	+0.35	1	1147
10:00:26	45.90	45.95	45.95	+0.40	7	1146
09:59:05	45.85	45.95	45.95	+0.40	1	1139
09:58:09	45.85	45.95	45.95	+0.40	7	1138
09:58:08	45.85	45.95	45.95	+0.40	20	1131
09:57:08	45.85	45.95	45.95	+0.40	1	1111
09:56:46	45.85	45.90	45.90	+0.35	4	1110
09:56:45	45.85	45.95	45.95	+0.40	1	1106
09:56:45	45.85	45.95	45.95	+0.40	20	1105
09:56:32	45.90	45.95	45.90	+0.35	5	1085
09:56:10	45.95	46.00	45.95	+0.40	1	1080
09:56:10	45.90	46.00	45.90	+0.35	1	1079
09:56:08	45.90	45.95	45.90	+0.35	8	1078
09:56:08	45.95	46.00	45.95	+0.40	8	1070
09:56:07	45.95	46.00	45.95	+0.40	34	1062
09:56:01	45.95	46.00	45.95	+0.40	1	1028
09:52:28	45.95	46.00	45.95	+0.40	1	1027
09:51:50	45.95	46.00	45.95	+0.40	6	1026
09:50:55	46.00	46.05	46.00	+0.45	5	1020
09:50:55	45.90	46.00	46.00	+0.45	15	1015
09:50:33	46.00	46.05	46.00	+0.45	3	1000
09:49:13	46.00	46.05	46.00	+0.45	1	997
09:49:12	45.90	46.00	46.00	+0.45	19	996
09:48:51	45.90	46.00	46.00	+0.45	1	977
09:48:08	45.90	46.05	46.05	+0.50	20	976
09:47:51	46.00	46.05	46.00	+0.45	14	956
09:47:51	46.00	46.05	46.00	+0.45	2	942
09:47:51	46.00	46.05	46.00	+0.45	1	940
09:47:10	46.05	46.10	46.05	+0.50	5	939
09:47:10	46.05	46.10	46.05	+0.50	6	934
09:47:02	46.05	46.10	46.05	+0.50	1	928
09:45:09	46.05	46.10	46.10	+0.55	7	927
09:45:09	46.05	46.10	46.10	+0.55	19	920
09:44:29	46.05	46.10	46.10	+0.55	1	901
09:42:50	46.05	46.10	46.10	+0.55	1	900
09:39:20	46.05	46.10	46.05	+0.50	1	899
09:39:10	46.05	46.10	46.05	+0.50	4	898
09:38:57	46.10	46.15	46.10	+0.55	21	894
09:38:01	46.10	46.15	46.10	+0.55	1	873
09:37:18	46.05	46.15	46.05	+0.50	1	872
09:37:14	46.10	46.15	46.10	+0.55	14	871
09:36:15	46.10	46.15	46.10	+0.55	4	857
09:36:15	46.10	46.15	46.15	+0.60	20	853
09:34:52	46.10	46.15	46.15	+0.60	1	833
09:34:52	46.10	46.15	46.10	+0.55	2	832
09:34:41	46.15	46.20	46.15	+0.60	7	830
09:34:41	46.15	46.20	46.15	+0.60	14	823
09:34:41	46.15	46.20	46.15	+0.60	2	809
09:34:07	46.15	46.20	46.15	+0.60	2	807
09:34:06	46.15	46.20	46.15	+0.60	10	805
09:33:52	46.15	46.20	46.15	+0.60	2	795
09:33:30	46.15	46.20	46.15	+0.60	2	793
09:33:29	46.20	46.25	46.20	+0.65	36	791
09:33:29	46.20	46.25	46.20	+0.65	1	755
09:33:12	46.20	46.25	46.20	+0.65	3	754
09:33:12	46.20	46.25	46.25	+0.70	2	751
09:33:12	46.20	46.25	46.25	+0.70	9	749
09:33:05	46.20	46.25	46.25	+0.70	1	740
09:32:53	46.20	46.25	46.25	+0.70	1	739
09:32:36	46.20	46.25	46.25	+0.70	2	738
09:32:36	46.20	46.25	46.25	+0.70	1	736
09:32:26	46.20	46.25	46.20	+0.65	1	735
09:32:25	46.20	46.25	46.25	+0.70	6	734
09:32:24	46.20	46.25	46.20	+0.65	3	728
09:32:23	46.15	46.20	46.20	+0.65	13	725
09:32:23	46.15	46.20	46.20	+0.65	20	712
09:30:03	46.15	46.20	46.20	+0.65	1	692
09:29:40	46.15	46.20	46.20	+0.65	6	691
09:29:38	46.10	46.15	46.15	+0.60	5	685
09:29:38	46.10	46.15	46.15	+0.60	5	680
09:29:26	46.10	46.15	46.15	+0.60	1	675
09:28:56	46.10	46.15	46.15	+0.60	1	674
09:28:26	46.10	46.15	46.15	+0.60	1	673
09:28:16	46.10	46.15	46.15	+0.60	2	672
09:27:55	46.10	46.15	46.15	+0.60	1	670
09:27:26	46.10	46.15	46.10	+0.55	1	669
09:27:25	46.05	46.15	46.15	+0.60	1	668
09:27:09	46.05	46.10	46.10	+0.55	2	667
09:26:53	46.05	46.10	46.10	+0.55	20	665
09:26:50	46.05	46.10	46.10	+0.55	1	645
09:25:50	46.05	46.10	46.10	+0.55	1	644
09:25:49	46.05	46.10	46.10	+0.55	2	643
09:25:04	46.05	46.10	46.10	+0.55	2	641
09:24:50	46.05	46.10	46.10	+0.55	1	639
09:24:42	46.05	46.10	46.10	+0.55	1	638
09:23:07	46.10	46.15	46.10	+0.55	2	637
09:23:04	46.10	46.15	46.10	+0.55	2	635
09:23:02	46.05	46.15	46.05	+0.50	1	633
09:22:29	46.05	46.20	46.20	+0.65	5	632
09:22:07	46.05	46.20	46.20	+0.65	1	627
09:22:07	46.10	46.20	46.10	+0.55	7	626
09:22:04	46.15	46.25	46.15	+0.60	16	619
09:21:58	46.15	46.25	46.25	+0.70	1	603
09:21:47	46.15	46.25	46.25	+0.70	1	602
09:21:46	46.10	46.25	46.25	+0.70	20	601
09:21:25	46.10	46.25	46.25	+0.70	2	581
09:21:24	46.15	46.20	46.15	+0.60	3	579
09:21:24	46.20	46.25	46.20	+0.65	33	576
09:21:06	46.20	46.25	46.25	+0.70	1	543
09:21:04	46.20	46.25	46.25	+0.70	1	542
09:21:04	46.15	46.25	46.25	+0.70	1	541
09:21:04	46.15	46.20	46.20	+0.65	23	540
09:21:04	46.15	46.20	46.15	+0.60	1	517
09:21:03	46.15	46.20	46.20	+0.65	4	516
09:21:03	46.15	46.20	46.20	+0.65	4	512
09:21:03	46.10	46.15	46.15	+0.60	20	508
09:21:03	46.05	46.10	46.10	+0.55	4	488
09:21:03	46.05	46.10	46.10	+0.55	4	484
09:21:03	46.05	46.10	46.10	+0.55	6	480
09:21:02	46.05	46.10	46.10	+0.55	6	474
09:21:01	46.00	46.05	46.05	+0.50	23	468
09:21:01	46.00	46.05	46.05	+0.50	5	445
09:19:59	46.00	46.05	46.00	+0.45	2	440
09:19:19	45.95	46.05	46.05	+0.50	1	438
09:19:18	46.00	46.05	46.00	+0.45	26	437
09:18:59	46.05	46.10	46.05	+0.50	3	411
09:18:34	45.95	46.05	46.05	+0.50	1	408
09:18:33	45.95	46.00	46.00	+0.45	5	407
09:18:33	45.95	46.00	46.00	+0.45	2	402
09:18:32	45.95	46.00	46.00	+0.45	10	400
09:18:31	46.00	46.05	46.00	+0.45	8	390
09:18:31	46.05	46.10	46.05	+0.50	36	382
09:18:30	46.05	46.10	46.10	+0.55	1	346
09:18:28	46.05	46.10	46.05	+0.50	4	345
09:18:28	46.05	46.10	46.10	+0.55	6	341
09:18:27	46.00	46.10	46.10	+0.55	1	335
09:18:25	46.00	46.05	46.05	+0.50	10	334
09:18:23	45.95	46.05	46.05	+0.50	6	324
09:18:23	46.00	46.05	46.05	+0.50	2	318
09:18:23	45.95	46.05	46.05	+0.50	1	316
09:18:23	46.00	46.05	46.00	+0.45	16	315
09:18:23	45.95	46.00	46.00	+0.45	49	299
09:18:22	45.95	46.00	46.00	+0.45	4	250
09:18:22	45.95	46.00	46.00	+0.45	2	246
09:18:22	45.95	46.00	46.00	+0.45	3	244
09:18:21	45.95	46.00	46.00	+0.45	4	241
09:18:21	45.95	46.00	46.00	+0.45	1	237
09:18:21	45.90	45.95	45.95	+0.40	44	236
09:18:21	45.90	45.95	45.95	+0.40	2	192
09:18:09	45.90	45.95	45.95	+0.40	2	190
09:18:09	45.85	45.90	45.90	+0.35	26	188
09:18:09	45.85	45.90	45.90	+0.35	6	162
09:17:31	45.85	45.90	45.90	+0.35	1	156
09:17:23	45.90	45.95	45.90	+0.35	2	155
09:17:14	45.90	45.95	45.90	+0.35	5	153
09:16:02	45.90	45.95	45.90	+0.35	3	148
09:16:02	45.90	45.95	45.90	+0.35	10	145
09:15:56	45.90	45.95	45.90	+0.35	2	135
09:15:43	45.90	45.95	45.95	+0.40	1	133
09:15:37	45.90	45.95	45.95	+0.40	1	132
09:14:50	45.90	45.95	45.95	+0.40	1	131
09:13:05	45.85	45.95	45.95	+0.40	1	130
09:13:03	45.85	45.90	45.95	+0.40	1	129
09:13:03	45.85	45.90	45.90	+0.35	3	128
09:13:03	45.85	45.90	45.90	+0.35	4	125
09:12:44	45.80	45.85	45.85	+0.30	4	121
09:12:44	45.80	45.85	45.85	+0.30	3	117
09:12:30	45.80	45.85	45.80	+0.25	2	114
09:12:30	45.75	45.80	45.80	+0.25	5	112
09:12:30	45.75	45.80	45.80	+0.25	1	107
09:12:30	45.75	45.80	45.80	+0.25	10	106
09:12:30	45.75	45.80	45.80	+0.25	2	96
09:10:21	45.75	45.80	45.80	+0.25	1	94
09:10:08	45.75	45.80	45.80	+0.25	1	93
09:09:52	45.75	45.80	45.80	+0.25	1	92
09:09:14	45.75	45.80	45.75	+0.20	1	91
09:08:18	45.80	45.85	45.80	+0.25	1	90
09:08:07	45.80	45.85	45.80	+0.25	2	89
09:07:19	45.80	45.85	45.80	+0.25	11	87
09:07:18	45.85	45.90	45.85	+0.30	1	76
09:07:14	45.90	45.95	45.90	+0.35	6	75
09:07:14	45.90	45.95	45.90	+0.35	10	69
09:06:05	45.90	45.95	45.95	+0.40	1	59
09:05:58	45.90	45.95	45.90	+0.35	1	58
09:05:44	45.90	45.95	45.90	+0.35	1	57
09:04:57	45.90	45.95	45.95	+0.40	1	56
09:04:18	45.90	45.95	45.95	+0.40	1	55
09:04:16	45.90	45.95	45.95	+0.40	1	54
09:03:46	45.90	45.95	45.95	+0.40	1	53
09:02:10	45.85	45.95	45.95	+0.40	1	52
09:02:08	45.90	45.95	45.90	+0.35	10	51
09:01:44	45.90	45.95	45.90	+0.35	1	41
09:01:30	45.90	45.95	45.90	+0.35	1	40
09:01:26	45.90	45.95	45.90	+0.35	1	39
09:01:08	45.80	45.90	45.90	+0.35	4	38
09:01:08	45.80	45.90	45.90	+0.35	5	34
09:01:00	45.80	45.90	45.90	+0.35	1	29
09:00:59	45.80	45.90	45.90	+0.35	1	28
09:00:58	45.80	45.85	45.85	+0.30	6	27
09:00:57	45.80	45.85	45.85	+0.30	1	21
09:00:41	45.70	45.85	45.85	+0.30	5	20
09:00:18	--	--	45.85	+0.30	15	15

　

其他人也逛...

MyCard 3000點虛擬點數卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值2, 000元

PChome 購物儲值5, 000元

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

ROG Phone 8 Pro (16/512) 幻影黑

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值30, 000元

PChome 購物儲值10, 000元

PChome 購物儲值50, 000元

AirPods 3 with Lightning Charging Case

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 10000點虛擬點數卡

Meta開放Quest作業系統攜手華...

宏碁攜手塑膠銀行承諾收集50噸...

我的自選股

即時重大訊息

‧【台股盤後】權值股回神台股量...
‧台積電ADR22日上漲2.05美元漲幅...
‧友達ADR22日下跌0.0355美元跌幅...

加密貨幣

比特幣BTC	66169.68	1,243.04	1.91%
以太幣ETH	3166.28	18.99	0.60%
瑞波幣XRP	0.544786	0.02	3.83%
比特幣現金BCH	510.93	8.41	1.67%
萊特幣LTC	84.71	0.54	0.65%
卡達幣ADA	0.517932	0.02	3.73%
波場幣TRX	0.112275	0.00	0.83%
恆星幣XLM	0.116743	0.00	2.54%

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。