最新H200銷中先繳25%營收台灣買單？專家：供應鏈效率降熱門金管會前11月開罰1.71億元年增5.68%

更新報價

上海商銀 (5876) 金融保險上市

39.55 ▼-0.15 -0.38% 1.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	4,910	39.50	12	39.55	2	39.70	39.85	39.35	39.70

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	39.50	39.55	39.55	-0.15	12	4910
13:30:00	39.50	39.55	39.55	-0.15	761	4898
13:24:52	39.45	39.55	39.45	-0.25	1	4137
13:24:49	39.45	39.55	39.45	-0.25	3	4136
13:24:35	39.45	39.55	39.55	-0.15	1	4133
13:24:32	39.45	39.55	39.55	-0.15	1	4132
13:24:32	39.45	39.55	39.55	-0.15	1	4131
13:24:29	39.45	39.55	39.55	-0.15	1	4130
13:24:23	39.50	39.55	39.50	-0.20	1	4129
13:24:23	39.50	39.55	39.50	-0.20	2	4128
13:24:20	39.50	39.55	39.50	-0.20	3	4126
13:24:03	39.50	39.55	39.55	-0.15	2	4123
13:23:57	39.50	39.55	39.55	-0.15	1	4121
13:23:52	39.50	39.55	39.50	-0.20	3	4120
13:23:51	39.50	39.55	39.50	-0.20	1	4117
13:23:46	39.50	39.55	39.55	-0.15	1	4116
13:23:41	39.45	39.50	39.50	-0.20	4	4115
13:23:39	39.45	39.50	39.45	-0.25	1	4111
13:23:38	39.45	39.50	39.45	-0.25	1	4110
13:23:38	39.45	39.50	39.50	-0.20	2	4109
13:23:38	39.45	39.50	39.45	-0.25	1	4107
13:23:35	39.45	39.50	39.45	-0.25	1	4106
13:23:34	39.45	39.50	39.45	-0.25	2	4105
13:23:29	39.45	39.50	39.45	-0.25	1	4103
13:23:28	39.45	39.50	39.50	-0.20	2	4102
13:23:28	39.45	39.50	39.45	-0.25	1	4100
13:23:28	39.45	39.50	39.45	-0.25	1	4099
13:23:27	39.45	39.50	39.45	-0.25	2	4098
13:23:27	39.45	39.50	39.45	-0.25	1	4096
13:23:27	39.45	39.50	39.45	-0.25	2	4095
13:23:27	39.45	39.50	39.45	-0.25	1	4093
13:23:25	39.45	39.50	39.50	-0.20	1	4092
13:23:24	39.45	39.50	39.45	-0.25	3	4091
13:23:23	39.45	39.50	39.45	-0.25	1	4088
13:23:21	39.45	39.50	39.45	-0.25	2	4087
13:23:14	39.45	39.50	39.45	-0.25	1	4085
13:23:13	39.45	39.50	39.45	-0.25	1	4084
13:23:09	39.45	39.50	39.45	-0.25	1	4083
13:23:07	39.45	39.50	39.45	-0.25	1	4082
13:23:02	39.45	39.50	39.50	-0.20	3	4081
13:23:01	39.45	39.50	39.45	-0.25	1	4078
13:22:57	39.45	39.50	39.45	-0.25	3	4077
13:22:53	39.45	39.50	39.50	-0.20	1	4074
13:22:53	39.45	39.50	39.45	-0.25	1	4073
13:22:51	39.45	39.50	39.45	-0.25	2	4072
13:22:46	39.45	39.50	39.50	-0.20	1	4070
13:22:39	39.45	39.50	39.45	-0.25	1	4069
13:22:28	39.45	39.50	39.45	-0.25	3	4068
13:22:21	39.45	39.50	39.45	-0.25	1	4065
13:22:21	39.45	39.50	39.50	-0.20	1	4064
13:22:03	39.45	39.50	39.45	-0.25	1	4063
13:22:00	39.45	39.50	39.45	-0.25	3	4062
13:21:54	39.45	39.50	39.45	-0.25	1	4059
13:21:54	39.45	39.50	39.45	-0.25	1	4058
13:21:49	39.45	39.50	39.50	-0.20	1	4057
13:21:32	39.50	39.55	39.50	-0.20	1	4056
13:21:32	39.50	39.55	39.50	-0.20	3	4055
13:21:31	39.50	39.55	39.50	-0.20	1	4052
13:21:30	39.50	39.55	39.50	-0.20	1	4051
13:21:29	39.50	39.55	39.50	-0.20	2	4050
13:21:29	39.50	39.55	39.50	-0.20	8	4048
13:21:18	39.50	39.55	39.50	-0.20	1	4040
13:21:17	39.50	39.55	39.55	-0.15	1	4039
13:21:04	39.50	39.55	39.50	-0.20	1	4038
13:21:04	39.50	39.55	39.50	-0.20	1	4037
13:21:04	39.50	39.55	39.50	-0.20	3	4036
13:20:59	39.50	39.55	39.50	-0.20	1	4033
13:20:51	39.50	39.55	39.55	-0.15	2	4032
13:20:45	39.50	39.55	39.55	-0.15	1	4030
13:20:45	39.50	39.55	39.50	-0.20	2	4029
13:20:37	39.50	39.55	39.50	-0.20	1	4027
13:20:36	39.50	39.55	39.50	-0.20	3	4026
13:20:26	39.50	39.55	39.50	-0.20	1	4023
13:20:13	39.50	39.55	39.55	-0.15	1	4022
13:20:11	39.50	39.55	39.50	-0.20	1	4021
13:20:08	39.50	39.55	39.50	-0.20	3	4020
13:19:49	39.50	39.55	39.50	-0.20	1	4017
13:19:45	39.50	39.55	39.50	-0.20	2	4016
13:19:41	39.50	39.55	39.55	-0.15	1	4014
13:19:40	39.50	39.55	39.50	-0.20	3	4013
13:19:30	39.50	39.55	39.50	-0.20	2	4010
13:19:26	39.50	39.55	39.50	-0.20	1	4008
13:19:13	39.50	39.55	39.50	-0.20	1	4007
13:19:12	39.50	39.55	39.50	-0.20	3	4006
13:19:09	39.50	39.55	39.55	-0.15	1	4003
13:18:44	39.50	39.55	39.50	-0.20	3	4002
13:18:43	39.50	39.55	39.50	-0.20	1	3999
13:18:38	39.50	39.55	39.50	-0.20	1	3998
13:18:38	39.50	39.55	39.55	-0.15	1	3997
13:18:16	39.50	39.55	39.50	-0.20	3	3996
13:18:07	39.50	39.55	39.55	-0.15	1	3993
13:18:06	39.50	39.55	39.50	-0.20	1	3992
13:17:51	39.50	39.55	39.50	-0.20	1	3991
13:17:49	39.50	39.55	39.50	-0.20	3	3990
13:17:43	39.50	39.55	39.50	-0.20	1	3987
13:17:43	39.50	39.55	39.50	-0.20	1	3986
13:17:37	39.50	39.55	39.50	-0.20	1	3985
13:17:36	39.50	39.55	39.55	-0.15	2	3984
13:17:21	39.50	39.55	39.50	-0.20	3	3982
13:17:11	39.50	39.55	39.50	-0.20	2	3979
13:17:05	39.50	39.55	39.55	-0.15	2	3977
13:16:53	39.50	39.55	39.50	-0.20	3	3975
13:16:41	39.50	39.55	39.50	-0.20	1	3972
13:16:41	39.50	39.55	39.50	-0.20	1	3971
13:16:34	39.50	39.55	39.55	-0.15	2	3970
13:16:28	39.50	39.55	39.50	-0.20	1	3968
13:16:25	39.50	39.55	39.50	-0.20	3	3967
13:16:23	39.50	39.55	39.50	-0.20	1	3964
13:16:12	39.50	39.55	39.50	-0.20	2	3963
13:16:03	39.50	39.55	39.55	-0.15	2	3961
13:15:57	39.50	39.55	39.50	-0.20	3	3959
13:15:33	39.50	39.55	39.55	-0.15	2	3956
13:15:29	39.50	39.55	39.50	-0.20	3	3954
13:15:08	39.50	39.55	39.50	-0.20	1	3951
13:15:01	39.50	39.55	39.50	-0.20	3	3950
13:15:01	39.50	39.55	39.55	-0.15	2	3947
13:14:34	39.50	39.55	39.50	-0.20	1	3945
13:14:33	39.50	39.55	39.50	-0.20	3	3944
13:14:05	39.50	39.55	39.50	-0.20	3	3941
13:14:05	39.50	39.55	39.50	-0.20	5	3938
13:13:48	39.50	39.55	39.50	-0.20	1	3933
13:13:37	39.50	39.55	39.50	-0.20	3	3932
13:13:09	39.50	39.55	39.50	-0.20	3	3929
13:12:42	39.50	39.55	39.50	-0.20	1	3926
13:12:41	39.50	39.55	39.50	-0.20	3	3925
13:12:37	39.50	39.55	39.55	-0.15	3	3922
13:12:13	39.50	39.55	39.50	-0.20	3	3919
13:12:10	39.50	39.55	39.50	-0.20	1	3916
13:11:45	39.50	39.55	39.50	-0.20	3	3915
13:11:33	39.50	39.55	39.55	-0.15	6	3912
13:11:29	39.50	39.55	39.50	-0.20	1	3906
13:11:18	39.50	39.55	39.50	-0.20	1	3905
13:11:17	39.50	39.55	39.50	-0.20	3	3904
13:10:49	39.50	39.55	39.50	-0.20	3	3901
13:10:21	39.50	39.55	39.50	-0.20	3	3898
13:10:20	39.50	39.55	39.50	-0.20	1	3895
13:10:20	39.50	39.55	39.50	-0.20	1	3894
13:10:20	39.50	39.55	39.50	-0.20	10	3893
13:09:53	39.50	39.55	39.50	-0.20	3	3883
13:09:24	39.50	39.55	39.50	-0.20	3	3880
13:08:56	39.50	39.55	39.50	-0.20	3	3877
13:08:29	39.50	39.55	39.50	-0.20	3	3874
13:08:11	39.55	39.60	39.55	-0.15	2	3871
13:08:01	39.55	39.60	39.55	-0.15	3	3869
13:07:38	39.55	39.60	39.60	-0.10	1	3866
13:07:33	39.55	39.60	39.55	-0.15	1	3865
13:07:32	39.55	39.60	39.55	-0.15	3	3864
13:07:05	39.55	39.60	39.55	-0.15	3	3861
13:06:54	39.50	39.55	39.55	-0.15	1	3858
13:06:37	39.55	39.60	39.55	-0.15	6	3857
13:06:37	39.55	39.60	39.55	-0.15	3	3851
13:06:35	39.55	39.60	39.60	-0.10	1	3848
13:06:09	39.55	39.60	39.55	-0.15	1	3847
13:06:08	39.55	39.60	39.55	-0.15	3	3846
13:05:40	39.55	39.60	39.55	-0.15	3	3843
13:05:14	39.50	39.55	39.55	-0.15	2	3840
13:05:13	39.55	39.60	39.50	-0.20	2	3838
13:05:13	39.55	39.60	39.55	-0.15	1	3836
13:05:00	39.50	39.55	39.55	-0.15	2	3835
13:05:00	39.50	39.55	39.55	-0.15	3	3833
13:05:00	39.50	39.55	39.55	-0.15	1	3830
13:04:52	39.50	39.55	39.55	-0.15	5	3829
13:04:45	39.50	39.55	39.50	-0.20	3	3824
13:04:20	39.50	39.55	39.55	-0.15	2	3821
13:04:20	39.50	39.55	39.55	-0.15	10	3819
13:04:17	39.50	39.55	39.50	-0.20	3	3809
13:04:01	39.50	39.55	39.50	-0.20	1	3806
13:03:49	39.50	39.55	39.50	-0.20	1	3805
13:03:49	39.50	39.55	39.50	-0.20	3	3804
13:03:20	39.50	39.55	39.50	-0.20	3	3801
13:03:10	39.50	39.55	39.55	-0.15	1	3798
13:02:52	39.50	39.55	39.50	-0.20	3	3797
13:02:48	39.50	39.55	39.50	-0.20	1	3794
13:02:48	39.50	39.55	39.55	-0.15	10	3793
13:02:38	39.50	39.55	39.50	-0.20	1	3783
13:02:25	39.50	39.55	39.50	-0.20	3	3782
13:02:21	39.50	39.55	39.50	-0.20	1	3779
13:01:58	39.50	39.55	39.55	-0.15	1	3778
13:01:57	39.50	39.55	39.50	-0.20	3	3777
13:01:28	39.50	39.55	39.50	-0.20	3	3774
13:01:00	39.50	39.55	39.50	-0.20	3	3771
13:00:33	39.50	39.55	39.50	-0.20	2	3768
13:00:33	39.50	39.55	39.50	-0.20	1	3766
13:00:32	39.50	39.55	39.50	-0.20	3	3765
13:00:05	39.50	39.55	39.50	-0.20	3	3762
12:59:58	39.50	39.55	39.50	-0.20	1	3759
12:59:36	39.50	39.55	39.50	-0.20	3	3758
12:59:09	39.50	39.55	39.50	-0.20	3	3755
12:58:40	39.50	39.55	39.50	-0.20	3	3752
12:58:12	39.50	39.55	39.50	-0.20	3	3749
12:57:45	39.50	39.55	39.50	-0.20	1	3746
12:57:44	39.50	39.55	39.50	-0.20	3	3745
12:57:40	39.50	39.55	39.50	-0.20	1	3742
12:57:40	39.50	39.55	39.50	-0.20	1	3741
12:57:17	39.50	39.55	39.50	-0.20	3	3740
12:56:48	39.50	39.55	39.50	-0.20	3	3737
12:56:20	39.50	39.55	39.50	-0.20	3	3734
12:56:18	39.50	39.55	39.50	-0.20	2	3731
12:56:11	39.50	39.55	39.50	-0.20	1	3729
12:55:52	39.50	39.55	39.50	-0.20	3	3728
12:55:45	39.50	39.55	39.55	-0.15	5	3725
12:55:40	39.50	39.55	39.55	-0.15	4	3720
12:55:29	39.50	39.55	39.55	-0.15	2	3716
12:55:28	39.50	39.55	39.55	-0.15	2	3714
12:55:24	39.50	39.55	39.50	-0.20	3	3712
12:54:56	39.50	39.55	39.50	-0.20	3	3709
12:54:41	39.50	39.55	39.55	-0.15	1	3706
12:54:33	39.50	39.55	39.50	-0.20	1	3705
12:54:32	39.50	39.55	39.55	-0.15	2	3704
12:54:28	39.50	39.55	39.50	-0.20	3	3702
12:54:01	39.50	39.55	39.50	-0.20	3	3699
12:53:55	39.50	39.55	39.50	-0.20	1	3696
12:53:32	39.50	39.55	39.50	-0.20	3	3695
12:53:31	39.50	39.55	39.55	-0.15	2	3692
12:53:13	39.50	39.55	39.55	-0.15	3	3690
12:53:05	39.50	39.55	39.50	-0.20	1	3687
12:53:04	39.50	39.55	39.50	-0.20	3	3686
12:52:36	39.50	39.55	39.50	-0.20	3	3683
12:52:34	39.50	39.55	39.50	-0.20	1	3680
12:52:08	39.50	39.55	39.50	-0.20	3	3679
12:52:00	39.50	39.55	39.50	-0.20	1	3676
12:51:40	39.50	39.55	39.50	-0.20	3	3675
12:51:38	39.50	39.55	39.50	-0.20	1	3672
12:51:12	39.50	39.55	39.50	-0.20	3	3671
12:50:45	39.50	39.55	39.50	-0.20	3	3668
12:50:17	39.50	39.55	39.50	-0.20	1	3665
12:50:16	39.50	39.55	39.50	-0.20	3	3664
12:49:48	39.50	39.55	39.50	-0.20	3	3661
12:49:20	39.50	39.55	39.50	-0.20	3	3658
12:48:52	39.50	39.55	39.50	-0.20	3	3655
12:48:24	39.50	39.55	39.50	-0.20	3	3652
12:48:01	39.50	39.55	39.50	-0.20	1	3649
12:47:57	39.50	39.55	39.50	-0.20	3	3648
12:47:31	39.50	39.55	39.50	-0.20	1	3645
12:47:30	39.50	39.55	39.50	-0.20	3	3644
12:47:04	39.50	39.55	39.55	-0.15	4	3641
12:47:03	39.50	39.55	39.50	-0.20	2	3637
12:47:03	39.50	39.55	39.50	-0.20	3	3635
12:46:58	39.50	39.55	39.50	-0.20	1	3632
12:46:36	39.50	39.55	39.50	-0.20	3	3631
12:46:10	39.50	39.55	39.50	-0.20	3	3628
12:45:44	39.50	39.55	39.50	-0.20	1	3625
12:45:43	39.50	39.55	39.50	-0.20	3	3624
12:45:16	39.50	39.55	39.50	-0.20	3	3621
12:44:49	39.50	39.55	39.50	-0.20	3	3618
12:44:22	39.50	39.55	39.50	-0.20	3	3615
12:43:55	39.50	39.55	39.50	-0.20	3	3612
12:43:28	39.50	39.55	39.50	-0.20	3	3609
12:43:18	39.50	39.55	39.50	-0.20	1	3606
12:43:02	39.50	39.55	39.50	-0.20	1	3605
12:43:01	39.50	39.55	39.50	-0.20	1	3604
12:43:01	39.50	39.55	39.50	-0.20	3	3603
12:42:44	39.50	39.55	39.55	-0.15	4	3600
12:42:34	39.50	39.55	39.50	-0.20	3	3596
12:42:07	39.50	39.55	39.50	-0.20	3	3593
12:41:54	39.50	39.55	39.55	-0.15	1	3590
12:41:40	39.50	39.55	39.50	-0.20	2	3589
12:41:40	39.50	39.55	39.50	-0.20	3	3587
12:41:13	39.50	39.55	39.50	-0.20	3	3584
12:40:46	39.50	39.55	39.50	-0.20	3	3581
12:40:39	39.50	39.55	39.55	-0.15	1	3578
12:40:19	39.50	39.55	39.50	-0.20	3	3577
12:39:52	39.50	39.55	39.50	-0.20	3	3574
12:39:52	39.50	39.55	39.50	-0.20	3	3571
12:39:46	39.50	39.55	39.55	-0.15	1	3568
12:39:25	39.50	39.55	39.50	-0.20	1	3567
12:39:25	39.50	39.55	39.50	-0.20	3	3566
12:39:07	39.50	39.55	39.55	-0.15	3	3563
12:39:06	39.50	39.55	39.50	-0.20	1	3560
12:38:58	39.50	39.55	39.50	-0.20	3	3559
12:38:31	39.50	39.55	39.50	-0.20	3	3556
12:38:04	39.50	39.55	39.50	-0.20	3	3553
12:37:37	39.50	39.55	39.50	-0.20	3	3550
12:37:14	39.50	39.55	39.50	-0.20	2	3547
12:37:11	39.50	39.55	39.50	-0.20	1	3545
12:37:10	39.50	39.55	39.50	-0.20	3	3544
12:36:43	39.50	39.55	39.50	-0.20	1	3541
12:36:43	39.50	39.55	39.50	-0.20	3	3540
12:36:26	39.50	39.55	39.50	-0.20	1	3537
12:36:25	39.50	39.55	39.55	-0.15	2	3536
12:36:16	39.50	39.55	39.50	-0.20	3	3534
12:35:48	39.50	39.55	39.50	-0.20	3	3531
12:35:22	39.50	39.55	39.50	-0.20	3	3528
12:34:56	39.50	39.55	39.50	-0.20	1	3525
12:34:55	39.50	39.55	39.50	-0.20	3	3524
12:34:28	39.50	39.55	39.50	-0.20	3	3521
12:34:00	39.50	39.55	39.50	-0.20	3	3518
12:33:34	39.50	39.55	39.50	-0.20	3	3515
12:33:07	39.50	39.55	39.50	-0.20	1	3512
12:33:07	39.50	39.55	39.50	-0.20	3	3511
12:32:40	39.50	39.55	39.50	-0.20	3	3508
12:32:17	39.50	39.55	39.50	-0.20	1	3505
12:32:16	39.50	39.55	39.50	-0.20	2	3504
12:32:12	39.50	39.55	39.50	-0.20	3	3502
12:32:08	39.50	39.60	39.50	-0.20	1	3499
12:32:07	39.55	39.60	39.55	-0.15	1	3498
12:32:07	39.55	39.60	39.55	-0.15	1	3497
12:32:07	39.55	39.60	39.55	-0.15	2	3496
12:32:07	39.55	39.60	39.55	-0.15	3	3494
12:32:07	39.55	39.60	39.55	-0.15	10	3491
12:32:00	39.55	39.60	39.55	-0.15	3	3481
12:31:56	39.55	39.60	39.55	-0.15	2	3478
12:31:46	39.55	39.60	39.55	-0.15	3	3476
12:31:34	39.55	39.60	39.55	-0.15	5	3473
12:31:19	39.55	39.60	39.55	-0.15	2	3468
12:31:19	39.55	39.60	39.55	-0.15	1	3466
12:31:19	39.55	39.60	39.55	-0.15	3	3465
12:30:51	39.55	39.60	39.55	-0.15	3	3462
12:30:36	39.55	39.60	39.55	-0.15	1	3459
12:30:25	39.55	39.60	39.55	-0.15	3	3458
12:29:58	39.55	39.60	39.55	-0.15	3	3455
12:29:30	39.55	39.60	39.55	-0.15	3	3452
12:29:04	39.55	39.60	39.55	-0.15	3	3449
12:28:42	39.55	39.60	39.55	-0.15	1	3446
12:28:42	39.55	39.60	39.60	-0.10	5	3445
12:28:37	39.55	39.60	39.55	-0.15	3	3440
12:28:16	39.55	39.60	39.60	-0.10	31	3437
12:28:10	39.55	39.60	39.55	-0.15	1	3406
12:28:09	39.55	39.60	39.55	-0.15	3	3405
12:28:06	39.55	39.60	39.55	-0.15	1	3402
12:27:42	39.55	39.60	39.55	-0.15	3	3401
12:27:26	39.55	39.60	39.55	-0.15	1	3398
12:27:26	39.55	39.60	39.55	-0.15	1	3397
12:27:16	39.55	39.60	39.55	-0.15	3	3396
12:26:49	39.55	39.60	39.55	-0.15	3	3393
12:26:40	39.55	39.60	39.55	-0.15	1	3390
12:26:21	39.55	39.60	39.55	-0.15	3	3389
12:25:58	39.55	39.60	39.55	-0.15	1	3386
12:25:55	39.55	39.60	39.55	-0.15	1	3385
12:25:54	39.55	39.60	39.55	-0.15	1	3384
12:25:54	39.55	39.60	39.55	-0.15	3	3383
12:25:49	39.55	39.60	39.55	-0.15	2	3380
12:25:31	39.55	39.60	39.60	-0.10	1	3378
12:25:28	39.55	39.60	39.55	-0.15	3	3377
12:25:00	39.55	39.60	39.55	-0.15	3	3374
12:24:04	39.55	39.60	39.60	-0.10	2	3371
12:23:53	39.55	39.60	39.55	-0.15	20	3369
12:23:38	39.55	39.60	39.55	-0.15	1	3349
12:22:54	39.55	39.60	39.55	-0.15	1	3348
12:22:47	39.55	39.60	39.60	-0.10	2	3347
12:22:39	39.55	39.60	39.60	-0.10	1	3345
12:20:30	39.55	39.60	39.60	-0.10	1	3344
12:19:41	39.55	39.60	39.60	-0.10	2	3343
12:19:18	39.55	39.60	39.60	-0.10	12	3341
12:18:46	39.55	39.60	39.55	-0.15	1	3329
12:18:01	39.55	39.60	39.60	-0.10	3	3328
12:17:56	39.55	39.60	39.55	-0.15	1	3325
12:17:55	39.55	39.60	39.55	-0.15	8	3324
12:16:52	39.55	39.60	39.55	-0.15	1	3316
12:16:28	39.55	39.60	39.55	-0.15	1	3315
12:14:27	39.55	39.60	39.55	-0.15	1	3314
12:14:12	39.55	39.60	39.55	-0.15	1	3313
12:13:23	39.55	39.60	39.60	-0.10	2	3312
12:12:50	39.55	39.60	39.55	-0.15	1	3310
12:10:16	39.55	39.60	39.60	-0.10	2	3309
12:08:31	39.55	39.60	39.55	-0.15	1	3307
12:08:16	39.55	39.60	39.55	-0.15	1	3306
12:06:59	39.55	39.60	39.55	-0.15	1	3305
12:06:58	39.55	39.60	39.55	-0.15	1	3304
12:06:56	39.55	39.60	39.60	-0.10	2	3303
12:06:00	39.55	39.60	39.60	-0.10	1	3301
12:04:57	39.55	39.60	39.60	-0.10	1	3300
12:04:04	39.55	39.60	39.60	-0.10	2	3299
12:04:01	39.55	39.60	39.60	-0.10	1	3297
12:02:50	39.55	39.60	39.55	-0.15	2	3296
12:02:18	39.55	39.60	39.55	-0.15	1	3294
12:01:13	39.55	39.60	39.55	-0.15	1	3293
11:56:56	39.55	39.60	39.60	-0.10	1	3292
11:56:13	39.55	39.60	39.55	-0.15	5	3291
11:55:49	39.55	39.60	39.55	-0.15	1	3286
11:54:29	39.55	39.60	39.55	-0.15	1	3285
11:54:28	39.55	39.60	39.60	-0.10	1	3284
11:53:36	39.55	39.60	39.60	-0.10	2	3283
11:52:24	39.55	39.60	39.60	-0.10	2	3281
11:51:56	39.55	39.60	39.55	-0.15	6	3279
11:51:49	39.55	39.60	39.60	-0.10	1	3273
11:51:35	39.55	39.60	39.60	-0.10	2	3272
11:51:29	39.55	39.60	39.60	-0.10	1	3270
11:50:57	39.55	39.60	39.60	-0.10	1	3269
11:50:47	39.55	39.60	39.60	-0.10	2	3268
11:50:06	39.55	39.60	39.60	-0.10	1	3266
11:48:50	39.55	39.60	39.55	-0.15	1	3265
11:48:49	39.55	39.60	39.55	-0.15	2	3264
11:48:16	39.55	39.60	39.60	-0.10	2	3262
11:48:03	39.55	39.60	39.60	-0.10	2	3260
11:46:30	39.55	39.65	39.55	-0.15	1	3258
11:46:29	39.55	39.65	39.55	-0.15	1	3257
11:46:28	39.50	39.55	39.65	-0.05	9	3256
11:46:28	39.50	39.55	39.60	-0.10	55	3247
11:46:28	39.50	39.55	39.55	-0.15	36	3192
11:45:28	39.50	39.55	39.55	-0.15	2	3156
11:45:13	39.50	39.55	39.55	-0.15	1	3154
11:44:12	39.50	39.55	39.50	-0.20	1	3153
11:44:03	39.50	39.55	39.55	-0.15	2	3152
11:43:33	39.50	39.55	39.50	-0.20	1	3150
11:43:20	39.50	39.55	39.50	-0.20	1	3149
11:41:01	39.50	39.55	39.50	-0.20	1	3148
11:40:46	39.50	39.55	39.55	-0.15	1	3147
11:40:40	39.50	39.55	39.50	-0.20	1	3146
11:38:38	39.50	39.55	39.50	-0.20	1	3145
11:38:37	39.50	39.55	39.50	-0.20	4	3144
11:38:36	39.50	39.55	39.50	-0.20	1	3140
11:38:36	39.50	39.55	39.50	-0.20	79	3139
11:36:09	39.50	39.55	39.55	-0.15	1	3060
11:35:29	39.50	39.55	39.55	-0.15	2	3059
11:33:15	39.50	39.55	39.55	-0.15	3	3057
11:32:48	39.50	39.55	39.55	-0.15	1	3054
11:32:38	39.50	39.55	39.55	-0.15	2	3053
11:31:57	39.50	39.55	39.55	-0.15	1	3051
11:30:53	39.50	39.55	39.50	-0.20	1	3050
11:30:52	39.50	39.55	39.50	-0.20	6	3049
11:29:32	39.50	39.55	39.50	-0.20	1	3043
11:29:29	39.50	39.55	39.50	-0.20	10	3042
11:29:07	39.50	39.55	39.55	-0.15	2	3032
11:27:59	39.50	39.55	39.50	-0.20	1	3030
11:27:56	39.50	39.55	39.55	-0.15	1	3029
11:26:34	39.50	39.55	39.55	-0.15	1	3028
11:23:06	39.50	39.55	39.50	-0.20	1	3027
11:21:00	39.50	39.55	39.50	-0.20	1	3026
11:21:00	39.50	39.55	39.55	-0.15	2	3025
11:20:53	39.50	39.55	39.55	-0.15	1	3023
11:19:05	39.50	39.55	39.55	-0.15	1	3022
11:18:24	39.50	39.55	39.55	-0.15	10	3021
11:16:42	39.55	39.60	39.55	-0.15	1	3011
11:16:42	39.55	39.60	39.55	-0.15	1	3010
11:16:42	39.55	39.60	39.55	-0.15	4	3009
11:16:42	39.55	39.60	39.55	-0.15	2	3005
11:16:41	39.55	39.60	39.55	-0.15	2	3003
11:16:41	39.55	39.60	39.55	-0.15	1	3001
11:16:19	39.55	39.60	39.55	-0.15	9	3000
11:15:51	39.50	39.55	39.55	-0.15	3	2991
11:15:45	39.50	39.55	39.55	-0.15	1	2988
11:15:00	39.50	39.55	39.55	-0.15	1	2987
11:14:38	39.50	39.55	39.55	-0.15	12	2986
11:14:30	39.50	39.55	39.55	-0.15	1	2974
11:14:28	39.50	39.55	39.55	-0.15	3	2973
11:14:13	39.50	39.55	39.55	-0.15	1	2970
11:13:46	39.50	39.55	39.50	-0.20	1	2969
11:13:42	39.50	39.55	39.55	-0.15	2	2968
11:12:06	39.50	39.55	39.50	-0.20	1	2966
11:10:41	39.50	39.55	39.50	-0.20	1	2965
11:10:40	39.50	39.55	39.55	-0.15	2	2964
11:09:54	39.50	39.55	39.50	-0.20	2	2962
11:09:54	39.50	39.55	39.50	-0.20	2	2960
11:09:51	39.50	39.55	39.50	-0.20	1	2958
11:09:30	39.50	39.55	39.50	-0.20	1	2957
11:09:30	39.45	39.50	39.50	-0.20	1	2956
11:09:11	39.45	39.50	39.50	-0.20	1	2955
11:08:37	39.45	39.50	39.50	-0.20	5	2954
11:08:28	39.45	39.50	39.50	-0.20	2	2949
11:07:31	39.45	39.50	39.50	-0.20	2	2947
11:07:01	39.45	39.50	39.45	-0.25	1	2945
11:07:00	39.45	39.50	39.50	-0.20	1	2944
11:06:28	39.45	39.50	39.50	-0.20	1	2943
11:05:55	39.45	39.50	39.50	-0.20	1	2942
11:04:49	39.45	39.50	39.50	-0.20	1	2941
11:04:32	39.45	39.50	39.50	-0.20	30	2940
11:04:30	39.45	39.50	39.50	-0.20	2	2910
11:02:57	39.45	39.50	39.45	-0.25	1	2908
11:02:00	39.45	39.50	39.45	-0.25	1	2907
11:01:53	39.45	39.50	39.45	-0.25	1	2906
11:01:18	39.45	39.50	39.45	-0.25	1	2905
11:01:17	39.45	39.50	39.45	-0.25	1	2904
11:00:52	39.45	39.50	39.50	-0.20	1	2903
10:59:17	39.45	39.50	39.45	-0.25	1	2902
10:58:00	39.45	39.50	39.45	-0.25	1	2901
10:57:52	39.45	39.50	39.45	-0.25	1	2900
10:57:42	39.45	39.50	39.45	-0.25	1	2899
10:56:09	39.45	39.50	39.45	-0.25	1	2898
10:55:26	39.45	39.50	39.45	-0.25	1	2897
10:54:20	39.45	39.50	39.45	-0.25	1	2896
10:52:20	39.45	39.50	39.45	-0.25	1	2895
10:51:27	39.45	39.50	39.45	-0.25	1	2894
10:51:20	39.45	39.50	39.45	-0.25	6	2893
10:51:17	39.45	39.50	39.45	-0.25	1	2887
10:51:13	39.40	39.45	39.45	-0.25	1	2886
10:51:02	39.40	39.45	39.45	-0.25	12	2885
10:49:51	39.40	39.45	39.45	-0.25	1	2873
10:49:40	39.40	39.45	39.40	-0.30	1	2872
10:48:40	39.40	39.45	39.40	-0.30	1	2871
10:48:36	39.40	39.45	39.45	-0.25	2	2870
10:48:35	39.40	39.45	39.45	-0.25	2	2868
10:47:35	39.40	39.45	39.40	-0.30	1	2866
10:47:04	39.40	39.45	39.40	-0.30	1	2865
10:47:04	39.40	39.45	39.40	-0.30	1	2864
10:46:53	39.40	39.45	39.45	-0.25	1	2863
10:46:08	39.40	39.45	39.45	-0.25	2	2862
10:45:29	39.40	39.45	39.45	-0.25	4	2860
10:44:57	39.40	39.45	39.45	-0.25	1	2856
10:44:50	39.40	39.45	39.45	-0.25	1	2855
10:44:40	39.40	39.45	39.45	-0.25	9	2854
10:43:52	39.40	39.45	39.40	-0.30	2	2845
10:43:41	39.40	39.45	39.45	-0.25	1	2843
10:43:20	39.40	39.45	39.45	-0.25	2	2842
10:43:03	39.40	39.45	39.45	-0.25	1	2840
10:42:44	39.40	39.45	39.45	-0.25	1	2839
10:42:32	39.40	39.45	39.45	-0.25	1	2838
10:42:21	39.40	39.45	39.45	-0.25	1	2837
10:42:19	39.40	39.45	39.45	-0.25	1	2836
10:42:05	39.40	39.45	39.45	-0.25	2	2835
10:41:50	39.35	39.40	39.40	-0.30	6	2833
10:41:50	39.35	39.40	39.40	-0.30	160	2827
10:41:50	39.35	39.40	39.40	-0.30	25	2667
10:41:47	39.35	39.40	39.40	-0.30	5	2642
10:41:40	39.35	39.40	39.35	-0.35	1	2637
10:41:26	39.35	39.40	39.35	-0.35	1	2636
10:41:23	39.35	39.40	39.40	-0.30	5	2635
10:41:12	39.35	39.40	39.40	-0.30	1	2630
10:41:08	39.35	39.40	39.35	-0.35	1	2629
10:41:08	39.35	39.40	39.40	-0.30	5	2628
10:40:46	39.35	39.40	39.35	-0.35	2	2623
10:40:41	39.35	39.40	39.40	-0.30	2	2621
10:40:41	39.35	39.40	39.40	-0.30	2	2619
10:40:41	39.35	39.40	39.40	-0.30	2	2617
10:40:32	39.35	39.40	39.35	-0.35	1	2615
10:40:11	39.35	39.40	39.35	-0.35	1	2614
10:39:56	39.35	39.40	39.35	-0.35	1	2613
10:39:22	39.35	39.40	39.35	-0.35	1	2612
10:39:21	39.35	39.40	39.35	-0.35	1	2611
10:39:20	39.35	39.40	39.35	-0.35	20	2610
10:39:15	39.35	39.40	39.35	-0.35	1	2590
10:38:56	39.35	39.40	39.35	-0.35	1	2589
10:38:55	39.35	39.40	39.35	-0.35	10	2588
10:38:46	39.35	39.40	39.35	-0.35	1	2578
10:38:40	39.35	39.40	39.35	-0.35	1	2577
10:38:04	39.35	39.40	39.35	-0.35	2	2576
10:37:55	39.35	39.40	39.35	-0.35	6	2574
10:37:50	39.35	39.40	39.40	-0.30	2	2568
10:37:38	39.35	39.40	39.35	-0.35	1	2566
10:37:16	39.35	39.40	39.35	-0.35	1	2565
10:37:15	39.35	39.40	39.35	-0.35	1	2564
10:37:15	39.35	39.40	39.35	-0.35	1	2563
10:36:53	39.35	39.40	39.40	-0.30	1	2562
10:36:26	39.35	39.40	39.40	-0.30	2	2561
10:35:57	39.35	39.40	39.40	-0.30	5	2559
10:35:54	39.35	39.40	39.40	-0.30	1	2554
10:35:38	39.35	39.40	39.35	-0.35	1	2553
10:35:27	39.35	39.40	39.35	-0.35	1	2552
10:35:23	39.35	39.40	39.35	-0.35	4	2551
10:35:18	39.35	39.40	39.40	-0.30	2	2547
10:34:10	39.35	39.40	39.35	-0.35	1	2545
10:34:09	39.35	39.40	39.35	-0.35	1	2544
10:33:54	39.35	39.40	39.35	-0.35	2	2543
10:33:50	39.35	39.40	39.35	-0.35	8	2541
10:32:49	39.35	39.40	39.40	-0.30	2	2533
10:32:31	39.35	39.40	39.35	-0.35	1	2531
10:32:17	39.35	39.40	39.35	-0.35	2	2530
10:32:07	39.35	39.40	39.40	-0.30	1	2528
10:31:34	39.35	39.40	39.40	-0.30	3	2527
10:30:52	39.35	39.40	39.35	-0.35	1	2524
10:30:37	39.35	39.40	39.40	-0.30	1	2523
10:30:30	39.35	39.40	39.40	-0.30	2	2522
10:30:16	39.35	39.40	39.40	-0.30	2	2520
10:29:49	39.35	39.40	39.35	-0.35	2	2518
10:29:01	39.35	39.40	39.35	-0.35	2	2516
10:28:42	39.35	39.40	39.35	-0.35	1	2514
10:28:42	39.35	39.40	39.35	-0.35	1	2513
10:28:18	39.35	39.40	39.35	-0.35	2	2512
10:27:52	39.35	39.40	39.40	-0.30	2	2510
10:26:57	39.35	39.40	39.35	-0.35	2	2508
10:26:45	39.35	39.40	39.35	-0.35	1	2506
10:26:44	39.35	39.40	39.35	-0.35	2	2505
10:26:36	39.35	39.40	39.35	-0.35	1	2503
10:26:35	39.35	39.40	39.35	-0.35	1	2502
10:25:10	39.35	39.40	39.40	-0.30	8	2501
10:25:07	39.35	39.40	39.35	-0.35	1	2493
10:25:07	39.35	39.40	39.35	-0.35	1	2492
10:25:07	39.35	39.40	39.35	-0.35	5	2491
10:25:06	39.35	39.40	39.35	-0.35	1	2486
10:25:06	39.35	39.40	39.35	-0.35	2	2485
10:25:06	39.35	39.40	39.35	-0.35	88	2483
10:24:56	39.35	39.40	39.35	-0.35	1	2395
10:24:49	39.35	39.40	39.35	-0.35	7	2394
10:24:46	39.35	39.40	39.35	-0.35	1	2387
10:24:46	39.35	39.40	39.35	-0.35	1	2386
10:24:46	39.35	39.40	39.35	-0.35	2	2385
10:24:35	39.35	39.40	39.35	-0.35	6	2383
10:24:32	39.35	39.40	39.35	-0.35	1	2377
10:23:47	39.35	39.40	39.35	-0.35	2	2376
10:23:42	39.35	39.40	39.40	-0.30	1	2374
10:23:17	39.35	39.40	39.35	-0.35	1	2373
10:23:16	39.35	39.40	39.35	-0.35	2	2372
10:23:08	39.35	39.40	39.35	-0.35	1	2370
10:22:21	39.35	39.40	39.35	-0.35	2	2369
10:21:59	39.35	39.40	39.35	-0.35	1	2367
10:21:26	39.35	39.40	39.35	-0.35	1	2366
10:21:08	39.35	39.40	39.35	-0.35	1	2365
10:21:07	39.35	39.40	39.35	-0.35	1	2364
10:20:55	39.35	39.40	39.35	-0.35	2	2363
10:20:52	39.35	39.40	39.35	-0.35	1	2361
10:20:46	39.35	39.40	39.35	-0.35	1	2360
10:20:32	39.35	39.40	39.35	-0.35	1	2359
10:20:26	39.35	39.40	39.35	-0.35	2	2358
10:20:08	39.35	39.40	39.35	-0.35	1	2356
10:20:06	39.35	39.40	39.35	-0.35	2	2355
10:19:45	39.35	39.40	39.35	-0.35	1	2353
10:19:01	39.35	39.40	39.35	-0.35	1	2352
10:18:14	39.35	39.40	39.35	-0.35	2	2351
10:18:14	39.35	39.40	39.35	-0.35	3	2349
10:18:13	39.35	39.45	39.35	-0.35	1	2346
10:18:13	39.40	39.45	39.40	-0.30	49	2345
10:17:54	39.40	39.45	39.40	-0.30	1	2296
10:17:53	39.40	39.45	39.40	-0.30	1	2295
10:17:53	39.40	39.45	39.40	-0.30	2	2294
10:17:53	39.40	39.45	39.40	-0.30	16	2292
10:17:38	39.40	39.45	39.40	-0.30	1	2276
10:17:29	39.40	39.45	39.40	-0.30	2	2275
10:17:25	39.40	39.45	39.40	-0.30	2	2273
10:17:12	39.40	39.45	39.40	-0.30	1	2271
10:17:00	39.40	39.45	39.40	-0.30	1	2270
10:16:58	39.40	39.45	39.40	-0.30	1	2269
10:16:48	39.40	39.45	39.40	-0.30	1	2268
10:16:46	39.40	39.45	39.40	-0.30	1	2267
10:16:30	39.40	39.45	39.40	-0.30	1	2266
10:16:29	39.40	39.45	39.40	-0.30	3	2265
10:16:24	39.40	39.45	39.40	-0.30	1	2262
10:15:56	39.40	39.45	39.40	-0.30	1	2261
10:15:15	39.40	39.45	39.40	-0.30	1	2260
10:15:09	39.40	39.45	39.40	-0.30	2	2259
10:14:43	39.40	39.45	39.40	-0.30	1	2257
10:14:07	39.40	39.45	39.40	-0.30	1	2256
10:14:01	39.40	39.45	39.40	-0.30	2	2255
10:14:01	39.40	39.45	39.45	-0.25	1	2253
10:13:49	39.40	39.45	39.40	-0.30	4	2252
10:13:49	39.40	39.45	39.40	-0.30	12	2248
10:13:49	39.40	39.45	39.40	-0.30	2	2236
10:13:49	39.40	39.45	39.40	-0.30	1	2234
10:13:49	39.40	39.45	39.40	-0.30	2	2233
10:13:48	39.40	39.45	39.40	-0.30	50	2231
10:13:26	39.40	39.45	39.40	-0.30	1	2181
10:13:24	39.40	39.45	39.40	-0.30	1	2180
10:13:24	39.40	39.45	39.40	-0.30	1	2179
10:12:48	39.40	39.45	39.40	-0.30	1	2178
10:12:34	39.40	39.45	39.40	-0.30	2	2177
10:12:23	39.40	39.45	39.45	-0.25	1	2175
10:11:56	39.40	39.45	39.40	-0.30	1	2174
10:11:26	39.40	39.45	39.40	-0.30	4	2173
10:11:08	39.40	39.45	39.40	-0.30	1	2169
10:10:58	39.40	39.45	39.40	-0.30	1	2168
10:10:23	39.40	39.45	39.40	-0.30	1	2167
10:10:23	39.40	39.45	39.40	-0.30	2	2166
10:10:22	39.40	39.45	39.40	-0.30	3	2164
10:10:22	39.40	39.45	39.40	-0.30	50	2161
10:10:00	39.40	39.45	39.40	-0.30	1	2111
10:09:34	39.40	39.45	39.45	-0.25	1	2110
10:09:26	39.40	39.45	39.40	-0.30	1	2109
10:09:21	39.40	39.45	39.40	-0.30	1	2108
10:08:39	39.40	39.45	39.45	-0.25	1	2107
10:08:28	39.40	39.45	39.40	-0.30	1	2106
10:08:27	39.40	39.45	39.40	-0.30	1	2105
10:08:26	39.40	39.45	39.45	-0.25	2	2104
10:08:04	39.40	39.45	39.40	-0.30	1	2102
10:07:23	39.40	39.45	39.40	-0.30	1	2101
10:07:22	39.40	39.45	39.40	-0.30	20	2100
10:06:50	39.40	39.45	39.40	-0.30	2	2080
10:06:46	39.40	39.45	39.40	-0.30	1	2078
10:06:06	39.40	39.45	39.40	-0.30	2	2077
10:05:43	39.40	39.45	39.40	-0.30	1	2075
10:05:34	39.40	39.45	39.40	-0.30	1	2074
10:04:22	39.40	39.45	39.40	-0.30	1	2073
10:03:45	39.40	39.45	39.45	-0.25	1	2072
10:03:33	39.40	39.45	39.45	-0.25	1	2071
10:03:19	39.40	39.45	39.40	-0.30	5	2070
10:03:18	39.45	39.50	39.45	-0.25	49	2065
10:03:18	39.45	39.50	39.45	-0.25	42	2016
10:02:59	39.45	39.50	39.45	-0.25	1	1974
10:02:58	39.45	39.50	39.45	-0.25	19	1973
10:02:58	39.45	39.50	39.45	-0.25	2	1954
10:02:58	39.45	39.50	39.45	-0.25	1	1952
10:02:58	39.45	39.50	39.45	-0.25	1	1951
10:02:58	39.45	39.50	39.45	-0.25	6	1950
10:02:57	39.45	39.50	39.45	-0.25	1	1944
10:02:57	39.50	39.55	39.50	-0.20	77	1943
10:02:57	39.50	39.55	39.50	-0.20	32	1866
10:02:57	39.50	39.55	39.50	-0.20	10	1834
10:02:56	39.50	39.55	39.50	-0.20	4	1824
10:02:56	39.50	39.55	39.50	-0.20	1	1820
10:02:56	39.50	39.55	39.50	-0.20	1	1819
10:02:56	39.50	39.55	39.50	-0.20	17	1818
10:02:56	39.50	39.55	39.50	-0.20	9	1801
10:02:56	39.50	39.55	39.50	-0.20	8	1792
10:02:56	39.50	39.55	39.50	-0.20	7	1784
10:02:56	39.50	39.55	39.50	-0.20	2	1777
10:02:56	39.50	39.55	39.50	-0.20	23	1775
10:02:56	39.50	39.55	39.50	-0.20	95	1752
10:02:56	39.50	39.55	39.50	-0.20	42	1657
10:02:56	39.50	39.55	39.50	-0.20	10	1615
10:02:26	39.50	39.55	39.50	-0.20	1	1605
10:02:26	39.50	39.55	39.50	-0.20	4	1604
10:02:13	39.50	39.55	39.50	-0.20	1	1600
10:01:53	39.50	39.55	39.50	-0.20	1	1599
10:01:44	39.50	39.55	39.55	-0.15	1	1598
10:01:43	39.50	39.55	39.50	-0.20	1	1597
10:01:39	39.50	39.55	39.50	-0.20	1	1596
10:01:15	39.50	39.55	39.55	-0.15	2	1595
10:01:09	39.50	39.55	39.50	-0.20	1	1593
10:00:26	39.50	39.55	39.50	-0.20	1	1592
09:59:56	39.50	39.55	39.50	-0.20	1	1591
09:59:16	39.50	39.55	39.50	-0.20	1	1590
09:59:15	39.50	39.55	39.55	-0.15	1	1589
09:59:06	39.50	39.55	39.55	-0.15	2	1588
09:59:02	39.50	39.55	39.50	-0.20	1	1586
09:58:13	39.50	39.55	39.50	-0.20	1	1585
09:58:13	39.50	39.55	39.55	-0.15	1	1584
09:58:10	39.50	39.55	39.55	-0.15	2	1583
09:58:06	39.50	39.55	39.50	-0.20	1	1581
09:57:56	39.50	39.55	39.50	-0.20	1	1580
09:57:36	39.50	39.55	39.55	-0.15	1	1579
09:57:28	39.50	39.55	39.50	-0.20	10	1578
09:57:26	39.50	39.55	39.50	-0.20	1	1568
09:57:19	39.50	39.55	39.50	-0.20	1	1567
09:57:01	39.50	39.55	39.50	-0.20	1	1566
09:57:00	39.50	39.55	39.55	-0.15	2	1565
09:56:50	39.50	39.55	39.50	-0.20	2	1563
09:56:32	39.50	39.55	39.55	-0.15	2	1561
09:55:24	39.50	39.55	39.55	-0.15	1	1559
09:55:19	39.50	39.55	39.50	-0.20	1	1558
09:54:55	39.50	39.55	39.55	-0.15	2	1557
09:54:35	39.50	39.55	39.50	-0.20	1	1555
09:54:07	39.50	39.55	39.50	-0.20	1	1554
09:53:19	39.50	39.55	39.50	-0.20	1	1553
09:53:03	39.50	39.55	39.50	-0.20	1	1552
09:53:02	39.50	39.55	39.50	-0.20	16	1551
09:52:52	39.50	39.55	39.55	-0.15	2	1535
09:52:12	39.50	39.55	39.55	-0.15	1	1533
09:50:57	39.50	39.55	39.50	-0.20	1	1532
09:50:46	39.50	39.55	39.55	-0.15	2	1531
09:50:35	39.50	39.55	39.50	-0.20	1	1529
09:49:01	39.50	39.55	39.55	-0.15	1	1528
09:48:54	39.50	39.55	39.50	-0.20	2	1527
09:48:45	39.50	39.55	39.50	-0.20	1	1525
09:48:44	39.50	39.55	39.55	-0.15	2	1524
09:48:39	39.50	39.55	39.50	-0.20	1	1522
09:47:26	39.50	39.55	39.55	-0.15	1	1521
09:47:22	39.50	39.55	39.55	-0.15	2	1520
09:47:22	39.50	39.55	39.50	-0.20	1	1518
09:46:56	39.50	39.55	39.50	-0.20	1	1517
09:46:44	39.50	39.55	39.55	-0.15	2	1516
09:44:55	39.50	39.55	39.50	-0.20	1	1514
09:44:40	39.50	39.55	39.50	-0.20	1	1513
09:44:28	39.50	39.55	39.55	-0.15	1	1512
09:44:03	39.50	39.55	39.55	-0.15	1	1511
09:43:59	39.50	39.55	39.50	-0.20	1	1510
09:43:01	39.50	39.55	39.55	-0.15	1	1509
09:42:18	39.50	39.55	39.55	-0.15	1	1508
09:42:12	39.50	39.55	39.55	-0.15	2	1507
09:42:00	39.50	39.55	39.55	-0.15	2	1505
09:41:59	39.50	39.55	39.50	-0.20	1	1503
09:41:52	39.50	39.55	39.55	-0.15	1	1502
09:41:28	39.50	39.55	39.50	-0.20	1	1501
09:41:12	39.50	39.55	39.50	-0.20	5	1500
09:40:52	39.50	39.55	39.50	-0.20	1	1495
09:40:47	39.50	39.55	39.50	-0.20	1	1494
09:39:59	39.50	39.55	39.50	-0.20	1	1493
09:39:52	39.50	39.55	39.50	-0.20	2	1492
09:38:57	39.50	39.55	39.50	-0.20	2	1490
09:38:07	39.50	39.55	39.50	-0.20	1	1488
09:38:07	39.50	39.55	39.50	-0.20	2	1487
09:38:07	39.50	39.55	39.50	-0.20	2	1485
09:37:59	39.50	39.55	39.50	-0.20	1	1483
09:37:27	39.50	39.55	39.50	-0.20	1	1482
09:37:22	39.50	39.55	39.55	-0.15	1	1481
09:36:46	39.50	39.55	39.55	-0.15	1	1480
09:35:47	39.50	39.55	39.50	-0.20	1	1479
09:35:46	39.50	39.55	39.50	-0.20	4	1478
09:35:45	39.55	39.60	39.55	-0.15	89	1474
09:35:44	39.55	39.60	39.55	-0.15	1	1385
09:35:43	39.55	39.60	39.55	-0.15	1	1384
09:35:16	39.55	39.60	39.55	-0.15	1	1383
09:35:15	39.55	39.60	39.55	-0.15	1	1382
09:35:04	39.55	39.60	39.60	-0.10	4	1381
09:34:45	39.55	39.60	39.55	-0.15	5	1377
09:34:21	39.55	39.60	39.60	-0.10	5	1372
09:33:47	39.55	39.60	39.55	-0.15	1	1367
09:33:39	39.55	39.60	39.55	-0.15	10	1366
09:33:23	39.55	39.60	39.55	-0.15	1	1356
09:33:11	39.55	39.60	39.60	-0.10	1	1355
09:32:50	39.55	39.60	39.60	-0.10	5	1354
09:32:26	39.55	39.60	39.60	-0.10	1	1349
09:32:23	39.55	39.60	39.60	-0.10	33	1348
09:31:39	39.55	39.60	39.60	-0.10	1	1315
09:31:21	39.55	39.60	39.60	-0.10	1	1314
09:31:12	39.55	39.60	39.55	-0.15	1	1313
09:31:11	39.55	39.60	39.55	-0.15	10	1312
09:30:57	39.55	39.60	39.60	-0.10	5	1302
09:30:47	39.55	39.60	39.55	-0.15	1	1297
09:30:16	39.55	39.60	39.60	-0.10	2	1296
09:28:59	39.55	39.60	39.55	-0.15	2	1294
09:28:36	39.55	39.60	39.55	-0.15	3	1292
09:27:40	39.55	39.60	39.55	-0.15	2	1289
09:27:26	39.55	39.60	39.55	-0.15	1	1287
09:27:25	39.55	39.60	39.60	-0.10	5	1286
09:27:00	39.55	39.60	39.55	-0.15	2	1281
09:26:59	39.55	39.60	39.60	-0.10	6	1279
09:26:59	39.55	39.60	39.60	-0.10	163	1273
09:26:48	39.55	39.60	39.55	-0.15	2	1110
09:26:36	39.55	39.60	39.55	-0.15	1	1108
09:26:27	39.55	39.60	39.55	-0.15	1	1107
09:24:30	39.55	39.60	39.55	-0.15	1	1106
09:24:30	39.55	39.60	39.55	-0.15	1	1105
09:24:29	39.55	39.60	39.55	-0.15	2	1104
09:24:20	39.55	39.60	39.55	-0.15	1	1102
09:24:10	39.55	39.60	39.55	-0.15	1	1101
09:24:07	39.55	39.60	39.55	-0.15	1	1100
09:21:57	39.55	39.60	39.55	-0.15	2	1099
09:21:34	39.55	39.60	39.55	-0.15	1	1097
09:21:34	39.55	39.60	39.55	-0.15	1	1096
09:21:17	39.55	39.60	39.55	-0.15	1	1095
09:21:06	39.55	39.60	39.55	-0.15	1	1094
09:20:31	39.55	39.60	39.55	-0.15	2	1093
09:20:21	39.55	39.60	39.55	-0.15	3	1091
09:20:12	39.55	39.60	39.55	-0.15	1	1088
09:20:12	39.55	39.60	39.55	-0.15	2	1087
09:19:42	39.55	39.60	39.55	-0.15	1	1085
09:19:41	39.55	39.60	39.60	-0.10	5	1084
09:19:25	39.55	39.60	39.60	-0.10	2	1079
09:19:25	39.55	39.60	39.55	-0.15	10	1077
09:19:17	39.55	39.60	39.60	-0.10	1	1067
09:19:02	39.55	39.60	39.55	-0.15	2	1066
09:18:05	39.55	39.60	39.55	-0.15	4	1064
09:17:36	39.55	39.60	39.55	-0.15	2	1060
09:17:15	39.55	39.60	39.60	-0.10	1	1058
09:17:02	39.55	39.60	39.60	-0.10	2	1057
09:17:02	39.55	39.60	39.55	-0.15	1	1055
09:17:02	39.55	39.60	39.60	-0.10	1	1054
09:17:01	39.55	39.60	39.55	-0.15	10	1053
09:16:40	39.55	39.65	39.55	-0.15	2	1043
09:16:22	39.55	39.65	39.55	-0.15	2	1041
09:16:21	39.60	39.65	39.60	-0.10	2	1039
09:16:21	39.60	39.65	39.60	-0.10	1	1037
09:16:21	39.60	39.65	39.60	-0.10	2	1036
09:16:21	39.60	39.65	39.60	-0.10	8	1034
09:16:21	39.60	39.65	39.60	-0.10	26	1026
09:15:55	39.60	39.70	39.60	-0.10	1	1000
09:15:54	39.65	39.70	39.65	-0.05	25	999
09:15:23	39.65	39.70	39.65	-0.05	2	974
09:15:19	39.65	39.70	39.65	-0.05	2	972
09:15:16	39.65	39.70	39.65	-0.05	2	970
09:15:03	39.65	39.70	39.65	-0.05	1	968
09:15:03	39.65	39.70	39.65	-0.05	2	967
09:14:57	39.65	39.70	39.70	0	5	965
09:14:03	39.70	39.75	39.70	0	87	960
09:13:21	39.70	39.75	39.70	0	1	873
09:12:43	39.70	39.75	39.70	0	10	872
09:12:02	39.70	39.75	39.70	0	5	862
09:10:40	39.70	39.75	39.75	+0.05	1	857
09:10:01	39.75	39.80	39.75	+0.05	2	856
09:09:53	39.70	39.75	39.75	+0.05	3	854
09:09:46	39.70	39.75	39.75	+0.05	1	851
09:09:38	39.75	39.80	39.75	+0.05	1	850
09:09:35	39.75	39.80	39.75	+0.05	5	849
09:09:35	39.75	39.80	39.75	+0.05	12	844
09:08:47	39.75	39.80	39.75	+0.05	1	832
09:08:36	39.75	39.80	39.75	+0.05	1	831
09:08:08	39.75	39.80	39.75	+0.05	1	830
09:07:57	39.75	39.80	39.75	+0.05	3	829
09:07:43	39.75	39.80	39.75	+0.05	1	826
09:07:42	39.75	39.80	39.75	+0.05	10	825
09:07:36	39.75	39.80	39.75	+0.05	1	815
09:06:45	39.80	39.85	39.80	+0.10	32	814
09:06:45	39.80	39.85	39.80	+0.10	1	782
09:06:44	39.80	39.85	39.80	+0.10	10	781
09:06:39	39.80	39.85	39.80	+0.10	1	771
09:06:39	39.80	39.85	39.80	+0.10	38	770
09:06:34	39.80	39.85	39.80	+0.10	1	732
09:05:22	39.80	39.85	39.80	+0.10	30	731
09:05:20	39.80	39.85	39.85	+0.15	2	701
09:05:13	39.80	39.85	39.85	+0.15	5	699
09:05:08	39.80	39.85	39.85	+0.15	4	694
09:04:46	39.80	39.85	39.85	+0.15	6	690
09:04:44	39.80	39.85	39.80	+0.10	2	684
09:04:43	39.75	39.80	39.80	+0.10	118	682
09:04:43	39.75	39.80	39.80	+0.10	6	564
09:03:23	39.75	39.80	39.75	+0.05	10	558
09:03:22	39.75	39.80	39.80	+0.10	1	548
09:03:10	39.75	39.80	39.75	+0.05	10	547
09:02:57	39.75	39.80	39.80	+0.10	4	537
09:02:53	39.75	39.80	39.80	+0.10	17	533
09:02:53	39.75	39.80	39.80	+0.10	19	516
09:02:42	39.75	39.80	39.75	+0.05	2	497
09:02:42	39.70	39.75	39.75	+0.05	142	495
09:02:07	39.70	39.75	39.70	0	1	353
09:01:41	39.70	39.75	39.75	+0.05	4	352
09:01:36	39.70	39.75	39.70	0	52	348
09:01:36	39.75	39.80	39.75	+0.05	3	296
09:01:36	39.75	39.80	39.75	+0.05	2	293
09:01:01	39.75	39.80	39.75	+0.05	8	291
09:00:28	39.80	39.85	39.80	+0.10	10	283
09:00:27	39.80	39.85	39.85	+0.15	2	273
09:00:23	39.80	39.85	39.85	+0.15	2	271
09:00:22	39.75	39.80	39.80	+0.10	1	269
09:00:22	39.70	39.80	39.80	+0.10	23	268
09:00:22	39.70	39.75	39.75	+0.05	163	245
09:00:19	39.70	39.75	39.75	+0.05	2	82
09:00:17	--	--	39.70	0	80	80

　

其他人也逛...

Samsung Galaxy A56 5G (8G/256G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Samsung Galaxy S25 Ultra (12G/512G)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

小米 Redmi Buds 6 Lite 藍牙耳機

MyCard 1000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Office 2024 家用版盒裝

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

雅詩蘭黛特潤超導全方位修護露100ml

Dyson SV18 Digital Slim Origin輕量無線吸塵器

MyCard 10000點虛擬點數卡

Apple iPhone 17 (256G)

保瑞11月營收年減1成新競爭者...

友達11月營收月增14.9% 群創近1...

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

‧談台積電洩密案施振榮：別侵害...
‧IEEE GLOBECOM登場聯發科技術...
‧國安基金：規模若擴大至1兆元 ...

加密貨幣

比特幣BTC	90291.50	-133.09	-0.15%
以太幣ETH	3114.53	53.52	1.75%
瑞波幣XRP	2.07	0.03	1.30%
比特幣現金BCH	581.28	-17.41	-2.91%
萊特幣LTC	84.24	2.82	3.46%
卡達幣ADA	0.451762	0.03	8.38%
波場幣TRX	0.280605	-0.01	-2.19%
恆星幣XLM	0.242181	0.01	2.16%

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。