最新【能源盤後】中東緊張局勢未緩油價漲☆熱門大樂透第113047期頭獎槓龜

更新報價

全坤建 (2509) 建材營造上市

24.80 ▲+0.45 +1.85% 1.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	6,104	24.80	103	24.85	14	24.55	25.60	24.35	24.35

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	24.80	24.85	24.80	+0.45	31	6104
13:30:00	24.80	24.85	24.80	+0.45	244	6073
13:24:53	24.75	24.80	24.80	+0.45	2	5829
13:24:43	24.75	24.80	24.80	+0.45	1	5827
13:24:42	24.75	24.80	24.80	+0.45	1	5826
13:24:42	24.75	24.80	24.80	+0.45	1	5825
13:24:38	24.80	24.85	24.80	+0.45	4	5824
13:24:36	24.75	24.80	24.80	+0.45	1	5820
13:24:31	24.75	24.80	24.80	+0.45	1	5819
13:24:23	24.75	24.80	24.75	+0.40	2	5818
13:24:11	24.75	24.80	24.75	+0.40	5	5816
13:24:07	24.75	24.80	24.80	+0.45	6	5811
13:24:07	24.75	24.80	24.80	+0.45	1	5805
13:23:56	24.75	24.80	24.80	+0.45	1	5804
13:23:43	24.75	24.80	24.80	+0.45	8	5803
13:23:30	24.75	24.80	24.80	+0.45	2	5795
13:23:29	24.75	24.80	24.75	+0.40	1	5793
13:23:11	24.75	24.80	24.80	+0.45	1	5792
13:23:04	24.75	24.80	24.75	+0.40	2	5791
13:22:55	24.75	24.80	24.75	+0.40	1	5789
13:22:49	24.75	24.80	24.75	+0.40	3	5788
13:22:30	24.75	24.80	24.80	+0.45	2	5785
13:22:27	24.75	24.80	24.75	+0.40	2	5783
13:22:07	24.75	24.80	24.75	+0.40	1	5781
13:21:34	24.75	24.80	24.80	+0.45	1	5780
13:21:31	24.75	24.80	24.75	+0.40	1	5779
13:21:30	24.75	24.80	24.80	+0.45	2	5778
13:21:17	24.75	24.80	24.75	+0.40	12	5776
13:21:14	24.75	24.80	24.80	+0.45	10	5764
13:20:30	24.75	24.80	24.80	+0.45	2	5754
13:20:25	24.80	24.85	24.80	+0.45	8	5752
13:20:23	24.75	24.80	24.80	+0.45	2	5744
13:20:04	24.75	24.80	24.80	+0.45	3	5742
13:20:01	24.75	24.80	24.80	+0.45	4	5739
13:19:58	24.75	24.80	24.80	+0.45	1	5735
13:19:27	24.75	24.80	24.80	+0.45	1	5734
13:19:10	24.75	24.80	24.80	+0.45	1	5733
13:18:57	24.75	24.80	24.80	+0.45	1	5732
13:18:46	24.75	24.80	24.80	+0.45	1	5731
13:18:27	24.75	24.80	24.80	+0.45	1	5730
13:18:17	24.75	24.80	24.80	+0.45	1	5729
13:18:13	24.75	24.80	24.80	+0.45	2	5728
13:18:12	24.75	24.80	24.80	+0.45	1	5726
13:17:27	24.75	24.80	24.80	+0.45	1	5725
13:17:21	24.75	24.80	24.80	+0.45	1	5724
13:17:15	24.75	24.80	24.75	+0.40	4	5723
13:17:13	24.75	24.80	24.75	+0.40	1	5719
13:16:47	24.75	24.80	24.75	+0.40	13	5718
13:16:37	24.75	24.80	24.80	+0.45	1	5705
13:16:34	24.75	24.80	24.80	+0.45	1	5704
13:16:32	24.75	24.80	24.80	+0.45	2	5703
13:16:16	24.75	24.80	24.80	+0.45	1	5701
13:16:12	24.75	24.80	24.80	+0.45	2	5700
13:16:05	24.75	24.80	24.80	+0.45	1	5698
13:15:38	24.75	24.80	24.80	+0.45	3	5697
13:15:26	24.80	24.85	24.80	+0.45	5	5694
13:15:19	24.80	24.85	24.80	+0.45	8	5689
13:15:18	24.75	24.80	24.80	+0.45	2	5681
13:15:09	24.80	24.85	24.80	+0.45	1	5679
13:14:57	24.80	24.85	24.80	+0.45	5	5678
13:14:53	24.80	24.85	24.80	+0.45	2	5673
13:14:47	24.80	24.85	24.80	+0.45	2	5671
13:14:07	24.80	24.90	24.80	+0.45	1	5669
13:13:49	24.75	24.90	24.75	+0.40	1	5668
13:13:45	24.75	24.80	24.80	+0.45	1	5667
13:13:43	24.80	24.90	24.80	+0.45	35	5666
13:13:29	24.85	24.90	24.85	+0.50	7	5631
13:13:29	24.85	24.90	24.85	+0.50	30	5624
13:13:21	24.85	24.90	24.85	+0.50	2	5594
13:12:51	24.85	24.90	24.85	+0.50	2	5592
13:12:35	24.85	24.90	24.85	+0.50	12	5590
13:12:32	24.85	24.90	24.85	+0.50	1	5578
13:12:21	24.85	24.90	24.85	+0.50	1	5577
13:12:16	24.85	24.90	24.90	+0.55	5	5576
13:12:11	24.85	24.90	24.85	+0.50	5	5571
13:11:30	24.85	24.90	24.90	+0.55	1	5566
13:11:22	24.85	24.90	24.90	+0.55	2	5565
13:11:22	24.85	24.90	24.90	+0.55	1	5563
13:11:21	24.85	24.90	24.90	+0.55	1	5562
13:11:17	24.85	24.90	24.90	+0.55	1	5561
13:11:15	24.85	24.90	24.90	+0.55	1	5560
13:11:14	24.85	24.90	24.90	+0.55	1	5559
13:11:14	24.85	24.90	24.90	+0.55	1	5558
13:11:13	24.85	24.90	24.90	+0.55	1	5557
13:11:13	24.85	24.90	24.90	+0.55	1	5556
13:11:12	24.85	24.90	24.90	+0.55	1	5555
13:11:12	24.85	24.90	24.90	+0.55	1	5554
13:11:11	24.85	24.90	24.90	+0.55	1	5553
13:11:11	24.85	24.90	24.90	+0.55	1	5552
13:11:09	24.85	24.90	24.90	+0.55	1	5551
13:11:09	24.85	24.90	24.90	+0.55	1	5550
13:11:08	24.85	24.90	24.90	+0.55	1	5549
13:11:08	24.85	24.90	24.90	+0.55	1	5548
13:11:06	24.85	24.90	24.90	+0.55	1	5547
13:11:06	24.85	24.90	24.90	+0.55	1	5546
13:11:05	24.85	24.90	24.90	+0.55	1	5545
13:11:05	24.85	24.90	24.90	+0.55	1	5544
13:11:05	24.90	24.95	24.90	+0.55	3	5543
13:10:47	24.85	24.90	24.90	+0.55	1	5540
13:10:47	24.85	24.90	24.90	+0.55	1	5539
13:10:45	24.85	24.90	24.90	+0.55	1	5538
13:10:45	24.85	24.90	24.90	+0.55	1	5537
13:10:44	24.85	24.90	24.90	+0.55	1	5536
13:10:44	24.85	24.90	24.90	+0.55	1	5535
13:10:43	24.85	24.90	24.90	+0.55	1	5534
13:10:03	24.90	24.95	24.90	+0.55	11	5533
13:09:43	24.90	24.95	24.90	+0.55	1	5522
13:09:40	24.90	24.95	24.90	+0.55	10	5521
13:09:34	24.90	24.95	24.90	+0.55	20	5511
13:08:40	24.90	24.95	24.90	+0.55	1	5491
13:08:33	24.90	24.95	24.90	+0.55	1	5490
13:08:33	24.90	24.95	24.90	+0.55	6	5489
13:08:22	24.90	24.95	24.90	+0.55	1	5483
13:08:13	24.90	24.95	24.90	+0.55	1	5482
13:05:57	24.90	24.95	24.90	+0.55	1	5481
13:05:50	24.90	24.95	24.90	+0.55	1	5480
13:05:46	24.90	24.95	24.90	+0.55	5	5479
13:05:42	24.90	24.95	24.90	+0.55	5	5474
13:04:47	24.90	24.95	24.90	+0.55	1	5469
13:04:11	24.90	24.95	24.90	+0.55	3	5468
13:04:04	24.90	24.95	24.90	+0.55	1	5465
13:03:49	24.90	24.95	24.90	+0.55	3	5464
13:03:28	24.90	24.95	24.95	+0.60	2	5461
13:02:45	24.90	24.95	24.95	+0.60	1	5459
13:02:44	24.90	24.95	24.90	+0.55	1	5458
13:02:16	24.90	24.95	24.90	+0.55	1	5457
13:01:36	24.90	24.95	24.95	+0.60	1	5456
13:01:32	24.95	25.00	24.95	+0.60	1	5455
13:01:29	24.95	25.00	24.95	+0.60	2	5454
13:01:17	24.95	25.00	24.95	+0.60	10	5452
13:01:16	24.95	25.00	25.00	+0.65	1	5442
13:00:52	24.95	25.00	25.00	+0.65	1	5441
13:00:01	24.95	25.00	25.00	+0.65	1	5440
12:59:58	24.95	25.00	25.00	+0.65	1	5439
12:59:26	24.95	25.00	25.00	+0.65	1	5438
12:59:15	24.95	25.00	25.00	+0.65	1	5437
12:59:07	24.95	25.00	25.00	+0.65	5	5436
12:58:48	24.95	25.00	25.00	+0.65	1	5431
12:58:07	24.95	25.00	24.95	+0.60	1	5430
12:55:03	24.90	24.95	24.95	+0.60	1	5429
12:55:03	24.90	24.95	24.95	+0.60	10	5428
12:53:20	24.95	25.00	24.95	+0.60	5	5418
12:53:13	24.95	25.00	25.00	+0.65	14	5413
12:52:55	24.95	25.00	24.95	+0.60	1	5399
12:52:53	24.95	25.00	24.95	+0.60	5	5398
12:52:45	24.90	25.00	24.90	+0.55	1	5393
12:52:22	24.85	24.90	24.90	+0.55	1	5392
12:52:19	24.85	24.90	24.90	+0.55	1	5391
12:52:15	24.90	25.00	24.90	+0.55	10	5390
12:51:44	24.85	24.90	24.90	+0.55	3	5380
12:51:44	24.85	24.90	24.90	+0.55	1	5377
12:51:44	24.90	25.00	24.90	+0.55	5	5376
12:51:43	24.90	25.00	24.90	+0.55	10	5371
12:51:42	24.90	25.00	24.90	+0.55	2	5361
12:51:37	24.90	25.00	24.90	+0.55	3	5359
12:51:10	24.90	25.00	24.90	+0.55	1	5356
12:50:55	24.95	25.00	24.95	+0.60	1	5355
12:50:55	24.95	25.00	24.95	+0.60	2	5354
12:50:50	24.95	25.00	24.95	+0.60	10	5352
12:50:50	24.95	25.00	24.95	+0.60	1	5342
12:50:17	24.95	25.00	24.95	+0.60	2	5341
12:50:14	24.95	25.00	24.95	+0.60	1	5339
12:50:11	24.95	25.00	24.95	+0.60	1	5338
12:50:02	24.95	25.00	24.95	+0.60	8	5337
12:49:38	24.95	25.00	25.00	+0.65	1	5329
12:48:59	25.00	25.05	25.00	+0.65	4	5328
12:47:52	25.00	25.05	25.00	+0.65	2	5324
12:47:37	24.95	25.05	24.95	+0.60	2	5322
12:47:25	24.95	25.00	25.00	+0.65	1	5320
12:47:24	24.95	25.00	25.00	+0.65	2	5319
12:47:22	24.95	25.00	25.00	+0.65	2	5317
12:47:05	25.00	25.05	25.00	+0.65	6	5315
12:47:05	25.00	25.05	25.00	+0.65	20	5309
12:45:51	25.00	25.05	25.05	+0.70	3	5289
12:45:43	25.00	25.05	25.05	+0.70	2	5286
12:44:42	25.00	25.05	25.00	+0.65	1	5284
12:44:41	25.00	25.05	25.00	+0.65	5	5283
12:43:23	25.00	25.05	25.00	+0.65	1	5278
12:42:43	25.00	25.05	25.00	+0.65	3	5277
12:42:17	25.00	25.05	25.05	+0.70	1	5274
12:41:11	25.00	25.05	25.05	+0.70	1	5273
12:41:02	25.00	25.05	25.05	+0.70	2	5272
12:40:47	25.00	25.05	25.00	+0.65	1	5270
12:40:37	25.00	25.05	25.05	+0.70	2	5269
12:40:29	25.00	25.05	25.00	+0.65	1	5267
12:40:12	25.00	25.05	25.00	+0.65	1	5266
12:39:10	25.00	25.05	25.00	+0.65	2	5265
12:37:49	25.00	25.05	25.00	+0.65	1	5263
12:37:38	25.00	25.05	25.00	+0.65	1	5262
12:37:33	24.95	25.05	24.95	+0.60	1	5261
12:37:29	24.95	25.00	25.00	+0.65	1	5260
12:37:25	25.00	25.05	25.00	+0.65	4	5259
12:37:25	25.00	25.05	25.00	+0.65	1	5255
12:37:18	25.00	25.05	25.00	+0.65	1	5254
12:36:13	24.95	25.00	25.00	+0.65	1	5253
12:36:05	25.00	25.05	25.00	+0.65	4	5252
12:36:05	24.95	25.00	25.00	+0.65	1	5248
12:35:47	24.95	25.00	25.00	+0.65	1	5247
12:35:19	24.95	25.00	25.00	+0.65	5	5246
12:35:15	24.95	25.00	24.95	+0.60	1	5241
12:35:09	24.95	25.00	25.00	+0.65	1	5240
12:34:49	24.95	25.00	25.00	+0.65	1	5239
12:34:28	25.00	25.10	25.00	+0.65	20	5238
12:34:22	25.00	25.10	25.00	+0.65	2	5218
12:33:46	25.05	25.10	25.05	+0.70	1	5216
12:33:02	25.00	25.10	25.00	+0.65	1	5215
12:32:53	25.00	25.05	25.05	+0.70	2	5214
12:32:38	25.00	25.05	25.00	+0.65	1	5212
12:32:30	25.00	25.05	25.05	+0.70	1	5211
12:32:26	25.05	25.10	25.05	+0.70	1	5210
12:31:58	25.05	25.10	25.05	+0.70	1	5209
12:31:58	25.00	25.05	25.05	+0.70	1	5208
12:31:52	25.00	25.05	25.05	+0.70	1	5207
12:31:51	25.05	25.10	25.05	+0.70	2	5206
12:31:51	25.00	25.05	25.05	+0.70	3	5204
12:31:49	25.00	25.05	25.05	+0.70	1	5201
12:31:49	25.00	25.05	25.05	+0.70	1	5200
12:31:36	25.00	25.05	25.05	+0.70	1	5199
12:31:34	25.00	25.05	25.05	+0.70	5	5198
12:31:21	25.00	25.05	25.05	+0.70	1	5193
12:31:03	25.00	25.05	25.05	+0.70	1	5192
12:30:58	25.00	25.05	25.05	+0.70	3	5191
12:30:49	25.00	25.05	25.05	+0.70	1	5188
12:30:31	25.00	25.05	25.05	+0.70	1	5187
12:30:26	25.00	25.05	25.05	+0.70	1	5186
12:29:35	25.00	25.05	25.05	+0.70	8	5185
12:29:20	25.00	25.05	25.00	+0.65	6	5177
12:28:55	24.95	25.00	25.00	+0.65	4	5171
12:28:54	24.95	25.00	25.00	+0.65	10	5167
12:28:12	24.90	24.95	24.95	+0.60	2	5157
12:28:12	24.95	25.00	24.95	+0.60	4	5155
12:28:10	24.95	25.00	25.00	+0.65	3	5151
12:27:41	24.90	24.95	24.95	+0.60	2	5148
12:27:26	24.90	24.95	24.90	+0.55	1	5146
12:27:07	24.90	24.95	24.95	+0.60	3	5145
12:27:05	24.90	24.95	24.95	+0.60	1	5142
12:26:32	24.90	24.95	24.90	+0.55	1	5141
12:26:22	24.90	24.95	24.90	+0.55	3	5140
12:26:18	24.90	24.95	24.90	+0.55	8	5137
12:25:53	24.90	24.95	24.90	+0.55	5	5129
12:25:53	24.90	24.95	24.90	+0.55	5	5124
12:25:53	24.90	24.95	24.90	+0.55	6	5119
12:25:44	24.90	24.95	24.90	+0.55	1	5113
12:25:19	24.90	24.95	24.90	+0.55	2	5112
12:25:03	24.90	24.95	24.95	+0.60	1	5110
12:24:54	24.90	24.95	24.95	+0.60	1	5109
12:24:41	24.90	24.95	24.95	+0.60	2	5108
12:24:28	24.90	24.95	24.90	+0.55	4	5106
12:23:49	24.90	24.95	24.95	+0.60	1	5102
12:23:25	24.90	24.95	24.95	+0.60	2	5101
12:23:12	24.90	24.95	24.95	+0.60	1	5099
12:23:07	24.90	24.95	24.95	+0.60	1	5098
12:23:01	24.90	24.95	24.95	+0.60	1	5097
12:22:56	24.90	24.95	24.95	+0.60	2	5096
12:22:25	24.90	24.95	24.95	+0.60	1	5094
12:22:25	24.90	24.95	24.95	+0.60	1	5093
12:21:32	24.95	25.00	24.95	+0.60	1	5092
12:21:32	24.95	25.00	24.95	+0.60	10	5091
12:21:17	24.95	25.00	24.95	+0.60	1	5081
12:21:13	24.95	25.00	24.95	+0.60	1	5080
12:21:08	24.95	25.00	24.95	+0.60	2	5079
12:20:28	24.95	25.05	24.95	+0.60	8	5077
12:20:17	25.00	25.05	25.00	+0.65	5	5069
12:20:17	25.00	25.05	25.00	+0.65	7	5064
12:20:17	25.00	25.05	25.00	+0.65	5	5057
12:20:16	25.00	25.05	25.00	+0.65	19	5052
12:20:14	25.00	25.05	25.00	+0.65	30	5033
12:20:14	25.00	25.05	25.00	+0.65	1	5003
12:20:09	25.00	25.05	25.00	+0.65	15	5002
12:20:07	25.00	25.05	25.05	+0.70	1	4987
12:19:00	25.00	25.05	25.05	+0.70	1	4986
12:18:59	25.00	25.05	25.00	+0.65	3	4985
12:18:41	25.05	25.10	25.05	+0.70	18	4982
12:18:23	25.05	25.10	25.05	+0.70	5	4964
12:18:12	25.05	25.10	25.10	+0.75	1	4959
12:17:58	25.05	25.10	25.10	+0.75	1	4958
12:17:46	25.05	25.10	25.10	+0.75	1	4957
12:17:45	25.05	25.10	25.05	+0.70	11	4956
12:17:20	25.05	25.10	25.10	+0.75	5	4945
12:17:16	25.05	25.10	25.10	+0.75	1	4940
12:16:54	25.05	25.10	25.10	+0.75	1	4939
12:13:46	25.05	25.10	25.05	+0.70	7	4938
12:13:04	25.00	25.05	25.05	+0.70	3	4931
12:12:39	25.05	25.10	25.05	+0.70	2	4928
12:12:20	25.05	25.10	25.05	+0.70	3	4926
12:11:55	25.05	25.10	25.10	+0.75	1	4923
12:11:27	25.00	25.10	25.10	+0.75	2	4922
12:10:52	25.05	25.10	25.05	+0.70	1	4920
12:10:52	25.05	25.10	25.05	+0.70	1	4919
12:10:50	25.05	25.10	25.05	+0.70	2	4918
12:10:02	25.00	25.05	25.05	+0.70	3	4916
12:10:02	25.05	25.10	25.05	+0.70	2	4913
12:09:40	25.05	25.10	25.05	+0.70	1	4911
12:09:16	25.00	25.10	25.10	+0.75	1	4910
12:08:47	25.05	25.10	25.05	+0.70	5	4909
12:07:48	25.00	25.05	25.05	+0.70	2	4904
12:07:35	25.00	25.05	25.05	+0.70	2	4902
12:07:21	25.00	25.05	25.05	+0.70	1	4900
12:07:17	25.00	25.05	25.05	+0.70	2	4899
12:06:50	25.00	25.05	25.05	+0.70	2	4897
12:06:50	25.00	25.05	25.05	+0.70	1	4895
12:06:50	25.05	25.10	25.05	+0.70	14	4894
12:06:44	25.05	25.10	25.05	+0.70	10	4880
12:06:42	25.05	25.10	25.05	+0.70	1	4870
12:06:33	25.05	25.10	25.05	+0.70	1	4869
12:06:32	25.10	25.15	25.10	+0.75	11	4868
12:06:32	25.10	25.15	25.10	+0.75	3	4857
12:06:29	25.10	25.15	25.10	+0.75	6	4854
12:06:17	25.10	25.15	25.10	+0.75	1	4848
12:04:44	25.10	25.15	25.15	+0.80	2	4847
12:04:29	25.10	25.15	25.10	+0.75	1	4845
12:04:22	25.10	25.15	25.10	+0.75	2	4844
12:04:21	25.10	25.15	25.10	+0.75	1	4842
12:04:19	25.10	25.15	25.10	+0.75	1	4841
12:04:04	25.10	25.15	25.10	+0.75	5	4840
12:03:58	25.10	25.15	25.10	+0.75	1	4835
12:03:48	25.10	25.20	25.10	+0.75	1	4834
12:03:46	25.15	25.20	25.10	+0.75	11	4833
12:03:46	25.15	25.20	25.15	+0.80	4	4822
12:03:41	25.15	25.20	25.15	+0.80	1	4818
12:03:40	25.15	25.20	25.15	+0.80	1	4817
12:03:16	25.15	25.20	25.15	+0.80	5	4816
12:02:30	25.20	25.25	25.20	+0.85	8	4811
12:02:30	25.20	25.25	25.20	+0.85	1	4803
12:02:16	25.20	25.25	25.20	+0.85	2	4802
12:01:52	25.20	25.25	25.25	+0.90	1	4800
12:01:43	25.20	25.25	25.25	+0.90	1	4799
12:01:02	25.20	25.25	25.25	+0.90	2	4798
12:00:51	25.20	25.25	25.25	+0.90	1	4796
12:00:51	25.20	25.25	25.25	+0.90	1	4795
12:00:40	25.20	25.25	25.25	+0.90	8	4794
11:59:28	25.20	25.25	25.25	+0.90	1	4786
11:59:16	25.20	25.25	25.25	+0.90	1	4785
11:59:12	25.20	25.25	25.20	+0.85	1	4784
11:58:58	25.20	25.25	25.20	+0.85	1	4783
11:57:48	25.15	25.20	25.20	+0.85	3	4782
11:57:00	25.10	25.15	25.15	+0.80	1	4779
11:56:37	25.10	25.15	25.15	+0.80	1	4778
11:56:23	25.15	25.30	25.15	+0.80	4	4777
11:55:42	25.20	25.30	25.20	+0.85	1	4773
11:55:04	25.20	25.30	25.20	+0.85	1	4772
11:53:57	25.15	25.20	25.20	+0.85	1	4771
11:53:57	25.15	25.20	25.20	+0.85	8	4770
11:53:24	25.15	25.20	25.20	+0.85	2	4762
11:51:51	25.10	25.20	25.20	+0.85	1	4760
11:51:23	25.10	25.15	25.15	+0.80	4	4759
11:51:20	25.10	25.15	25.10	+0.75	2	4755
11:51:20	25.15	25.20	25.15	+0.80	15	4753
11:50:23	25.25	25.30	25.20	+0.85	29	4738
11:50:23	25.25	25.30	25.25	+0.90	2	4709
11:50:21	25.25	25.30	25.25	+0.90	1	4707
11:50:20	25.25	25.30	25.25	+0.90	2	4706
11:50:14	25.25	25.30	25.25	+0.90	20	4704
11:49:38	25.25	25.30	25.25	+0.90	1	4684
11:48:49	25.25	25.30	25.25	+0.90	10	4683
11:48:14	25.25	25.30	25.25	+0.90	4	4673
11:47:33	25.25	25.35	25.25	+0.90	1	4669
11:46:45	25.25	25.35	25.25	+0.90	1	4668
11:46:00	25.25	25.30	25.30	+0.95	3	4667
11:45:31	25.25	25.30	25.25	+0.90	1	4664
11:45:17	25.25	25.30	25.25	+0.90	1	4663
11:44:43	25.30	25.35	25.30	+0.95	2	4662
11:44:02	25.30	25.40	25.30	+0.95	2	4660
11:43:27	25.30	25.40	25.30	+0.95	1	4658
11:43:19	25.30	25.35	25.35	+1.00	1	4657
11:42:57	25.40	25.45	25.40	+1.05	2	4656
11:42:55	25.40	25.45	25.40	+1.05	1	4654
11:42:33	25.30	25.35	25.40	+1.05	12	4653
11:42:33	25.30	25.35	25.35	+1.00	3	4641
11:42:27	25.30	25.35	25.30	+0.95	1	4638
11:42:27	25.30	25.35	25.30	+0.95	1	4637
11:42:13	25.30	25.35	25.30	+0.95	1	4636
11:42:03	25.30	25.35	25.30	+0.95	1	4635
11:41:34	25.30	25.40	25.40	+1.05	1	4634
11:41:31	25.25	25.40	25.40	+1.05	5	4633
11:41:17	25.25	25.40	25.40	+1.05	1	4628
11:40:47	25.25	25.40	25.40	+1.05	1	4627
11:40:35	25.25	25.40	25.40	+1.05	1	4626
11:40:28	25.25	25.40	25.40	+1.05	1	4625
11:40:27	25.30	25.40	25.30	+0.95	1	4624
11:40:09	25.25	25.40	25.25	+0.90	10	4623
11:40:05	25.30	25.40	25.30	+0.95	2	4613
11:40:05	25.30	25.40	25.30	+0.95	1	4611
11:39:45	25.35	25.40	25.35	+1.00	1	4610
11:39:23	25.35	25.40	25.35	+1.00	2	4609
11:39:23	25.35	25.40	25.35	+1.00	5	4607
11:38:51	25.40	25.45	25.40	+1.05	1	4602
11:38:51	25.40	25.45	25.40	+1.05	2	4601
11:38:44	25.40	25.45	25.40	+1.05	5	4599
11:37:49	25.40	25.45	25.45	+1.10	1	4594
11:37:49	25.40	25.45	25.45	+1.10	1	4593
11:37:41	25.40	25.45	25.50	+1.15	6	4592
11:37:41	25.40	25.45	25.45	+1.10	4	4586
11:37:34	25.40	25.45	25.45	+1.10	1	4582
11:37:33	25.45	25.50	25.45	+1.10	1	4581
11:37:04	25.40	25.45	25.45	+1.10	4	4580
11:37:03	25.40	25.45	25.45	+1.10	1	4576
11:36:50	25.40	25.45	25.45	+1.10	1	4575
11:36:43	25.40	25.50	25.50	+1.15	1	4574
11:36:39	25.40	25.50	25.40	+1.05	6	4573
11:36:39	25.45	25.50	25.45	+1.10	6	4567
11:36:39	25.50	25.55	25.50	+1.15	2	4561
11:36:37	25.45	25.50	25.50	+1.15	1	4559
11:36:30	25.45	25.50	25.50	+1.15	5	4558
11:36:26	25.45	25.50	25.50	+1.15	1	4553
11:36:19	25.45	25.50	25.50	+1.15	5	4552
11:35:40	25.45	25.50	25.50	+1.15	1	4547
11:35:29	25.40	25.45	25.50	+1.15	5	4546
11:35:29	25.40	25.45	25.45	+1.10	2	4541
11:35:16	25.40	25.45	25.45	+1.10	2	4539
11:35:16	25.40	25.45	25.45	+1.10	2	4537
11:35:12	25.40	25.45	25.40	+1.05	2	4535
11:34:59	25.40	25.45	25.40	+1.05	10	4533
11:34:38	25.40	25.45	25.40	+1.05	2	4523
11:34:11	25.40	25.45	25.40	+1.05	1	4521
11:34:04	25.40	25.50	25.50	+1.15	2	4520
11:34:02	25.40	25.45	25.45	+1.10	2	4518
11:33:50	25.40	25.50	25.50	+1.15	2	4516
11:33:49	25.40	25.50	25.50	+1.15	2	4514
11:33:42	25.40	25.50	25.50	+1.15	1	4512
11:32:51	25.50	25.55	25.50	+1.15	2	4511
11:32:51	25.50	25.55	25.50	+1.15	1	4509
11:32:48	25.40	25.50	25.50	+1.15	2	4508
11:32:40	25.40	25.50	25.50	+1.15	2	4506
11:32:34	25.40	25.50	25.50	+1.15	1	4504
11:32:34	25.40	25.50	25.50	+1.15	2	4503
11:32:28	25.40	25.50	25.50	+1.15	4	4501
11:32:24	25.50	25.55	25.50	+1.15	1	4497
11:32:22	25.50	25.55	25.50	+1.15	1	4496
11:32:13	25.40	25.50	25.50	+1.15	5	4495
11:32:07	25.40	25.50	25.50	+1.15	1	4490
11:32:06	25.40	25.45	25.45	+1.10	3	4489
11:32:04	25.40	25.45	25.45	+1.10	1	4486
11:32:04	25.40	25.45	25.45	+1.10	2	4485
11:31:54	25.40	25.45	25.45	+1.10	1	4483
11:31:53	25.40	25.45	25.45	+1.10	3	4482
11:31:47	25.40	25.45	25.45	+1.10	5	4479
11:31:42	25.40	25.45	25.40	+1.05	1	4474
11:31:36	25.40	25.45	25.40	+1.05	1	4473
11:31:29	25.40	25.45	25.40	+1.05	4	4472
11:31:29	25.35	25.40	25.40	+1.05	1	4468
11:31:24	25.35	25.45	25.45	+1.10	1	4467
11:31:21	25.40	25.45	25.40	+1.05	1	4466
11:31:12	25.35	25.50	25.35	+1.00	5	4465
11:31:12	25.30	25.50	25.50	+1.15	2	4460
11:31:10	25.30	25.50	25.30	+0.95	1	4458
11:31:10	25.50	25.55	25.30	+0.95	5	4457
11:31:10	25.50	25.55	25.35	+1.00	7	4452
11:31:10	25.50	25.55	25.40	+1.05	15	4445
11:31:10	25.50	25.55	25.45	+1.10	3	4430
11:31:10	25.50	25.55	25.50	+1.15	4	4427
11:31:06	25.55	25.60	25.55	+1.20	19	4423
11:31:03	25.55	25.60	25.60	+1.25	3	4404
11:31:03	25.55	25.60	25.60	+1.25	1	4401
11:31:02	25.55	25.60	25.60	+1.25	10	4400
11:31:01	25.55	25.60	25.60	+1.25	3	4390
11:30:54	25.55	25.60	25.60	+1.25	4	4387
11:30:52	25.55	25.60	25.55	+1.20	1	4383
11:30:46	25.50	25.55	25.55	+1.20	5	4382
11:30:46	25.50	25.55	25.55	+1.20	1	4377
11:30:44	25.50	25.55	25.55	+1.20	1	4376
11:30:43	25.50	25.55	25.55	+1.20	1	4375
11:30:43	25.50	25.55	25.55	+1.20	4	4374
11:30:41	25.50	25.55	25.55	+1.20	2	4370
11:30:40	25.45	25.50	25.50	+1.15	6	4368
11:30:40	25.45	25.50	25.50	+1.15	20	4362
11:30:39	25.45	25.50	25.50	+1.15	3	4342
11:30:34	25.45	25.50	25.50	+1.15	1	4339
11:30:34	25.45	25.50	25.50	+1.15	5	4338
11:30:34	25.45	25.50	25.50	+1.15	1	4333
11:30:33	25.45	25.50	25.50	+1.15	2	4332
11:30:32	25.45	25.50	25.50	+1.15	2	4330
11:30:32	25.45	25.50	25.50	+1.15	4	4328
11:30:32	25.45	25.50	25.50	+1.15	4	4324
11:30:30	25.45	25.50	25.50	+1.15	12	4320
11:30:28	25.45	25.50	25.50	+1.15	1	4308
11:30:23	25.45	25.50	25.50	+1.15	10	4307
11:30:21	25.40	25.45	25.45	+1.10	2	4297
11:30:19	25.45	25.50	25.45	+1.10	2	4295
11:30:18	25.45	25.50	25.50	+1.15	2	4293
11:30:18	25.45	25.50	25.50	+1.15	1	4291
11:30:18	25.45	25.50	25.50	+1.15	2	4290
11:30:18	25.45	25.50	25.50	+1.15	2	4288
11:30:18	25.45	25.50	25.50	+1.15	2	4286
11:30:18	25.45	25.50	25.50	+1.15	2	4284
11:30:18	25.45	25.50	25.50	+1.15	20	4282
11:30:14	25.40	25.45	25.45	+1.10	1	4262
11:30:14	25.40	25.45	25.45	+1.10	1	4261
11:30:14	25.40	25.45	25.45	+1.10	10	4260
11:30:14	25.40	25.45	25.45	+1.10	1	4250
11:30:11	25.40	25.45	25.45	+1.10	1	4249
11:30:09	25.40	25.45	25.45	+1.10	1	4248
11:30:08	25.40	25.45	25.45	+1.10	5	4247
11:30:02	25.40	25.45	25.40	+1.05	3	4242
11:29:59	25.40	25.45	25.40	+1.05	10	4239
11:29:50	25.30	25.40	25.40	+1.05	1	4229
11:29:50	25.30	25.40	25.40	+1.05	10	4228
11:29:49	25.30	25.40	25.40	+1.05	2	4218
11:29:47	25.35	25.40	25.35	+1.00	5	4216
11:29:47	25.35	25.40	25.40	+1.05	5	4211
11:29:45	25.35	25.40	25.40	+1.05	20	4206
11:29:44	25.35	25.40	25.40	+1.05	5	4186
11:29:36	25.35	25.40	25.40	+1.05	1	4181
11:29:31	25.35	25.40	25.35	+1.00	2	4180
11:29:25	25.30	25.35	25.35	+1.00	3	4178
11:29:23	25.30	25.35	25.35	+1.00	3	4175
11:29:17	25.20	25.30	25.30	+0.95	12	4172
11:29:14	25.20	25.25	25.30	+0.95	11	4160
11:29:14	25.20	25.25	25.25	+0.90	1	4149
11:29:10	25.25	25.30	25.25	+0.90	1	4148
11:28:35	25.25	25.30	25.25	+0.90	4	4147
11:28:24	25.25	25.35	25.35	+1.00	1	4143
11:28:20	25.25	25.35	25.35	+1.00	1	4142
11:28:13	25.30	25.35	25.35	+1.00	1	4141
11:28:10	25.30	25.35	25.35	+1.00	1	4140
11:28:08	25.30	25.35	25.35	+1.00	1	4139
11:27:57	25.25	25.30	25.35	+1.00	7	4138
11:27:57	25.25	25.30	25.30	+0.95	8	4131
11:27:46	25.25	25.30	25.30	+0.95	1	4123
11:27:40	25.25	25.30	25.30	+0.95	1	4122
11:27:37	25.25	25.30	25.30	+0.95	1	4121
11:27:33	25.25	25.30	25.30	+0.95	1	4120
11:27:23	25.30	25.35	25.30	+0.95	5	4119
11:27:23	25.30	25.35	25.35	+1.00	3	4114
11:27:23	25.30	25.35	25.35	+1.00	1	4111
11:27:07	25.25	25.30	25.30	+0.95	1	4110
11:26:59	25.25	25.30	25.30	+0.95	1	4109
11:26:58	25.25	25.30	25.30	+0.95	2	4108
11:26:43	25.30	25.35	25.30	+0.95	2	4106
11:26:43	25.30	25.35	25.30	+0.95	15	4104
11:26:31	25.25	25.30	25.30	+0.95	8	4089
11:26:31	25.25	25.30	25.30	+0.95	20	4081
11:26:27	25.25	25.30	25.30	+0.95	1	4061
11:26:22	25.20	25.25	25.25	+0.90	1	4060
11:26:04	25.20	25.25	25.25	+0.90	2	4059
11:25:52	25.20	25.25	25.25	+0.90	2	4057
11:25:34	25.20	25.25	25.20	+0.85	1	4055
11:25:06	25.20	25.25	25.25	+0.90	1	4054
11:24:35	25.25	25.30	25.25	+0.90	1	4053
11:24:32	25.20	25.25	25.25	+0.90	1	4052
11:24:16	25.20	25.30	25.30	+0.95	1	4051
11:24:14	25.25	25.30	25.25	+0.90	1	4050
11:23:59	25.25	25.30	25.30	+0.95	1	4049
11:23:44	25.25	25.30	25.25	+0.90	1	4048
11:23:34	25.20	25.25	25.25	+0.90	1	4047
11:23:33	25.25	25.30	25.25	+0.90	1	4046
11:23:32	25.25	25.30	25.25	+0.90	1	4045
11:23:29	25.25	25.30	25.25	+0.90	1	4044
11:23:24	25.25	25.30	25.25	+0.90	1	4043
11:23:23	25.25	25.30	25.30	+0.95	1	4042
11:23:20	25.25	25.30	25.25	+0.90	1	4041
11:23:10	25.25	25.30	25.25	+0.90	1	4040
11:23:05	25.25	25.30	25.30	+0.95	1	4039
11:23:03	25.25	25.30	25.30	+0.95	1	4038
11:23:02	25.25	25.30	25.30	+0.95	1	4037
11:22:59	25.25	25.30	25.30	+0.95	1	4036
11:22:59	25.25	25.30	25.30	+0.95	1	4035
11:22:59	25.25	25.30	25.30	+0.95	1	4034
11:22:57	25.25	25.30	25.30	+0.95	5	4033
11:22:56	25.25	25.30	25.30	+0.95	2	4028
11:22:55	25.25	25.30	25.30	+0.95	1	4026
11:22:40	25.20	25.25	25.25	+0.90	1	4025
11:22:35	25.25	25.30	25.25	+0.90	13	4024
11:22:33	25.20	25.25	25.25	+0.90	12	4011
11:22:33	25.20	25.25	25.25	+0.90	30	3999
11:22:25	25.15	25.20	25.20	+0.85	27	3969
11:22:15	25.05	25.20	25.20	+0.85	1	3942
11:22:09	25.00	25.20	25.20	+0.85	4	3941
11:21:59	25.10	25.20	25.20	+0.85	10	3937
11:21:06	25.15	25.20	25.15	+0.80	3	3927
11:21:06	25.15	25.20	25.15	+0.80	2	3924
11:20:40	25.05	25.10	25.10	+0.75	1	3922
11:20:35	25.05	25.20	25.20	+0.85	1	3921
11:20:33	25.15	25.20	25.15	+0.80	1	3920
11:20:33	25.05	25.15	25.15	+0.80	16	3919
11:20:32	25.05	25.10	25.10	+0.75	3	3903
11:20:32	25.05	25.10	25.10	+0.75	2	3900
11:20:27	25.05	25.10	25.10	+0.75	16	3898
11:20:27	25.00	25.10	25.10	+0.75	5	3882
11:20:20	25.00	25.05	25.05	+0.70	2	3877
11:20:02	25.00	25.05	25.05	+0.70	1	3875
11:19:56	25.00	25.05	25.00	+0.65	5	3874
11:18:59	25.00	25.05	25.05	+0.70	9	3869
11:18:59	25.05	25.10	25.05	+0.70	1	3860
11:18:34	25.00	25.10	25.10	+0.75	1	3859
11:18:28	25.00	25.05	25.05	+0.70	1	3858
11:17:24	25.05	25.10	25.05	+0.70	1	3857
11:17:11	25.05	25.10	25.05	+0.70	2	3856
11:16:49	25.05	25.10	25.05	+0.70	2	3854
11:16:22	25.05	25.10	25.05	+0.70	2	3852
11:15:44	25.05	25.10	25.05	+0.70	1	3850
11:15:35	25.05	25.10	25.05	+0.70	1	3849
11:15:31	25.05	25.10	25.10	+0.75	2	3848
11:15:20	25.05	25.10	25.05	+0.70	1	3846
11:15:16	25.05	25.10	25.10	+0.75	2	3845
11:14:43	25.05	25.10	25.10	+0.75	2	3843
11:14:19	25.05	25.10	25.10	+0.75	1	3841
11:13:59	25.05	25.10	25.10	+0.75	1	3840
11:13:32	25.05	25.10	25.05	+0.70	1	3839
11:13:29	25.05	25.10	25.05	+0.70	5	3838
11:12:09	25.05	25.10	25.05	+0.70	1	3833
11:11:24	25.05	25.10	25.10	+0.75	1	3832
11:11:22	25.05	25.10	25.05	+0.70	1	3831
11:10:50	25.00	25.05	25.05	+0.70	2	3830
11:10:39	25.00	25.05	25.05	+0.70	1	3828
11:10:31	25.00	25.05	25.05	+0.70	1	3827
11:10:01	25.00	25.05	25.05	+0.70	1	3826
11:09:53	25.00	25.05	25.05	+0.70	1	3825
11:09:39	25.00	25.05	25.05	+0.70	1	3824
11:09:21	25.00	25.05	25.05	+0.70	1	3823
11:08:53	24.95	25.05	25.05	+0.70	2	3822
11:08:50	24.95	25.05	25.05	+0.70	3	3820
11:08:20	25.00	25.05	25.05	+0.70	2	3817
11:07:56	25.00	25.05	25.00	+0.65	1	3815
11:07:32	25.00	25.05	25.00	+0.65	2	3814
11:07:08	25.00	25.05	25.00	+0.65	1	3812
11:06:21	24.95	25.00	25.00	+0.65	1	3811
11:06:21	24.95	25.00	25.00	+0.65	15	3810
11:06:03	24.95	25.00	25.00	+0.65	1	3795
11:05:49	24.90	25.00	25.00	+0.65	5	3794
11:05:45	24.90	25.00	25.00	+0.65	1	3789
11:04:47	24.90	25.00	25.00	+0.65	1	3788
11:04:28	24.90	25.00	25.00	+0.65	1	3787
11:04:22	24.90	25.00	25.00	+0.65	1	3786
11:03:53	24.90	25.00	25.00	+0.65	1	3785
11:02:57	24.90	25.00	25.00	+0.65	1	3784
11:02:39	24.95	25.00	25.00	+0.65	1	3783
11:02:17	25.00	25.05	25.00	+0.65	2	3782
11:01:56	25.05	25.10	25.05	+0.70	1	3780
11:01:47	25.05	25.10	25.10	+0.75	1	3779
11:01:39	25.05	25.10	25.10	+0.75	1	3778
11:01:38	25.05	25.10	25.10	+0.75	1	3777
11:01:27	25.00	25.10	25.10	+0.75	4	3776
11:01:17	24.95	25.05	25.05	+0.70	11	3772
11:01:14	25.00	25.05	25.00	+0.65	5	3761
11:01:07	24.95	25.00	25.00	+0.65	18	3756
11:01:01	24.90	25.00	25.00	+0.65	1	3738
11:00:53	24.90	24.95	24.95	+0.60	17	3737
11:00:40	24.85	24.95	24.85	+0.50	2	3720
11:00:33	24.85	24.90	24.90	+0.55	1	3718
11:00:13	24.90	24.95	24.90	+0.55	9	3717
10:59:23	24.95	25.00	24.95	+0.60	2	3708
10:59:23	24.95	25.00	24.95	+0.60	2	3706
10:59:00	24.95	25.00	25.00	+0.65	1	3704
10:58:49	25.00	25.05	25.00	+0.65	5	3703
10:58:46	25.00	25.05	25.00	+0.65	2	3698
10:57:19	24.95	25.00	25.00	+0.65	1	3696
10:57:10	24.95	25.00	25.00	+0.65	4	3695
10:57:10	24.95	25.00	25.00	+0.65	15	3691
10:57:01	24.95	25.00	25.00	+0.65	1	3676
10:56:52	24.95	25.00	25.00	+0.65	1	3675
10:56:26	24.90	24.95	24.95	+0.60	5	3674
10:56:22	24.90	24.95	24.95	+0.60	1	3669
10:56:19	24.90	24.95	24.95	+0.60	1	3668
10:56:08	24.90	24.95	24.95	+0.60	1	3667
10:56:05	24.90	24.95	24.95	+0.60	5	3666
10:55:41	24.85	24.90	24.90	+0.55	5	3661
10:54:55	24.85	24.90	24.90	+0.55	1	3656
10:54:43	24.80	24.85	24.85	+0.50	5	3655
10:54:09	24.80	24.85	24.85	+0.50	5	3650
10:53:49	24.80	24.85	24.85	+0.50	1	3645
10:53:37	24.80	24.85	24.80	+0.45	10	3644
10:53:06	24.85	24.90	24.85	+0.50	3	3634
10:52:35	24.80	24.85	24.85	+0.50	2	3631
10:52:31	24.85	24.90	24.85	+0.50	3	3629
10:52:02	24.85	24.90	24.90	+0.55	2	3626
10:51:44	24.85	24.90	24.90	+0.55	2	3624
10:51:26	24.85	24.90	24.85	+0.50	1	3622
10:50:18	24.85	24.90	24.85	+0.50	1	3621
10:50:10	24.85	24.90	24.85	+0.50	1	3620
10:49:29	24.85	24.90	24.85	+0.50	1	3619
10:49:28	24.80	24.85	24.85	+0.50	13	3618
10:49:18	24.80	24.85	24.80	+0.45	1	3605
10:48:22	24.80	24.85	24.85	+0.50	2	3604
10:48:20	24.80	24.85	24.80	+0.45	10	3602
10:47:38	24.80	24.85	24.85	+0.50	1	3592
10:47:24	24.80	24.85	24.85	+0.50	10	3591
10:47:06	24.85	24.90	24.85	+0.50	1	3581
10:47:05	24.85	24.90	24.85	+0.50	7	3580
10:46:57	24.85	24.90	24.85	+0.50	1	3573
10:46:56	24.85	24.90	24.85	+0.50	1	3572
10:46:45	24.85	24.90	24.85	+0.50	1	3571
10:46:43	24.85	24.90	24.85	+0.50	2	3570
10:46:39	24.85	24.90	24.85	+0.50	1	3568
10:46:24	24.85	24.95	24.85	+0.50	1	3567
10:46:22	24.90	24.95	24.90	+0.55	2	3566
10:45:49	24.95	25.00	24.95	+0.60	1	3564
10:45:38	24.90	24.95	24.95	+0.60	5	3563
10:45:26	24.90	24.95	24.95	+0.60	2	3558
10:44:43	24.85	24.95	24.95	+0.60	10	3556
10:44:16	24.85	24.90	24.90	+0.55	1	3546
10:44:16	24.90	24.95	24.90	+0.55	5	3545
10:44:16	24.90	24.95	24.90	+0.55	3	3540
10:44:05	24.90	24.95	24.90	+0.55	1	3537
10:43:27	24.90	24.95	24.90	+0.55	4	3536
10:43:05	24.85	24.90	24.90	+0.55	3	3532
10:42:41	24.85	24.90	24.85	+0.50	1	3529
10:42:15	24.85	24.90	24.90	+0.55	1	3528
10:42:11	24.90	24.95	24.90	+0.55	17	3527
10:42:09	24.95	25.00	24.95	+0.60	9	3510
10:42:05	24.95	25.00	25.00	+0.65	1	3501
10:41:46	24.95	25.00	25.00	+0.65	1	3500
10:40:31	25.00	25.05	25.00	+0.65	1	3499
10:40:31	25.00	25.05	25.00	+0.65	7	3498
10:40:20	25.00	25.05	25.00	+0.65	1	3491
10:40:15	25.00	25.05	25.00	+0.65	1	3490
10:40:08	25.00	25.05	25.00	+0.65	14	3489
10:40:02	25.00	25.05	25.00	+0.65	1	3475
10:40:00	25.00	25.05	25.00	+0.65	1	3474
10:39:41	25.00	25.05	25.00	+0.65	1	3473
10:39:37	25.00	25.05	25.00	+0.65	2	3472
10:39:30	25.00	25.05	25.00	+0.65	1	3470
10:39:22	25.00	25.05	25.00	+0.65	4	3469
10:39:00	25.05	25.10	25.05	+0.70	3	3465
10:38:52	25.05	25.10	25.05	+0.70	2	3462
10:38:37	25.05	25.10	25.05	+0.70	1	3460
10:38:35	25.05	25.10	25.05	+0.70	1	3459
10:38:03	25.10	25.15	25.10	+0.75	2	3458
10:37:55	25.10	25.15	25.10	+0.75	3	3456
10:37:34	25.10	25.15	25.15	+0.80	1	3453
10:37:19	25.10	25.15	25.15	+0.80	1	3452
10:37:15	25.10	25.15	25.10	+0.75	1	3451
10:37:13	25.10	25.15	25.10	+0.75	1	3450
10:36:57	25.10	25.15	25.10	+0.75	1	3449
10:36:39	25.10	25.15	25.10	+0.75	1	3448
10:36:26	25.10	25.15	25.10	+0.75	1	3447
10:36:03	25.15	25.20	25.15	+0.80	17	3446
10:35:59	25.15	25.20	25.20	+0.85	1	3429
10:35:52	25.15	25.20	25.20	+0.85	1	3428
10:35:29	25.15	25.20	25.20	+0.85	4	3427
10:35:19	25.15	25.20	25.20	+0.85	1	3423
10:35:13	25.15	25.20	25.20	+0.85	1	3422
10:35:05	25.15	25.20	25.20	+0.85	3	3421
10:34:56	25.15	25.20	25.20	+0.85	1	3418
10:34:47	25.15	25.20	25.20	+0.85	1	3417
10:34:36	25.15	25.20	25.15	+0.80	1	3416
10:34:36	25.15	25.20	25.20	+0.85	2	3415
10:34:03	25.10	25.15	25.15	+0.80	6	3413
10:33:54	25.10	25.15	25.15	+0.80	2	3407
10:33:36	25.10	25.15	25.10	+0.75	1	3405
10:33:20	25.10	25.15	25.10	+0.75	1	3404
10:33:06	25.15	25.20	25.15	+0.80	1	3403
10:33:04	25.15	25.20	25.20	+0.85	1	3402
10:32:54	25.10	25.15	25.20	+0.85	8	3401
10:32:54	25.10	25.15	25.15	+0.80	7	3393
10:32:49	25.15	25.20	25.15	+0.80	1	3386
10:32:45	25.10	25.15	25.15	+0.80	1	3385
10:32:34	25.10	25.15	25.15	+0.80	16	3384
10:32:34	25.10	25.15	25.15	+0.80	12	3368
10:32:20	25.05	25.10	25.10	+0.75	5	3356
10:32:08	25.05	25.10	25.10	+0.75	1	3351
10:32:02	25.05	25.10	25.10	+0.75	1	3350
10:31:54	25.05	25.10	25.10	+0.75	4	3349
10:31:43	25.05	25.10	25.05	+0.70	1	3345
10:31:30	25.05	25.10	25.05	+0.70	1	3344
10:31:28	25.05	25.10	25.10	+0.75	3	3343
10:31:27	25.05	25.10	25.10	+0.75	1	3340
10:31:15	25.05	25.10	25.10	+0.75	2	3339
10:30:55	25.05	25.10	25.05	+0.70	2	3337
10:30:28	25.05	25.10	25.10	+0.75	1	3335
10:30:15	25.05	25.10	25.10	+0.75	1	3334
10:30:04	25.05	25.10	25.10	+0.75	1	3333
10:30:00	25.05	25.10	25.10	+0.75	1	3332
10:29:50	25.00	25.10	25.10	+0.75	1	3331
10:29:46	25.00	25.05	25.05	+0.70	1	3330
10:29:28	25.00	25.05	25.05	+0.70	1	3329
10:29:25	25.05	25.10	25.05	+0.70	1	3328
10:29:23	25.05	25.10	25.10	+0.75	1	3327
10:29:22	25.05	25.10	25.05	+0.70	1	3326
10:29:15	25.00	25.05	25.05	+0.70	2	3325
10:29:14	25.00	25.05	25.05	+0.70	2	3323
10:29:09	25.00	25.05	25.05	+0.70	1	3321
10:29:05	25.00	25.05	25.05	+0.70	2	3320
10:28:28	24.95	25.00	25.00	+0.65	24	3318
10:28:02	24.95	25.00	24.95	+0.60	9	3294
10:27:20	24.90	24.95	24.95	+0.60	2	3285
10:26:58	24.95	25.00	24.95	+0.60	1	3283
10:26:56	24.95	25.00	24.95	+0.60	1	3282
10:26:55	24.95	25.00	24.95	+0.60	2	3281
10:26:51	24.95	25.00	24.95	+0.60	1	3279
10:26:40	24.95	25.00	25.00	+0.65	1	3278
10:26:25	24.95	25.00	24.95	+0.60	1	3277
10:26:23	24.95	25.00	24.95	+0.60	1	3276
10:26:09	24.95	25.00	24.95	+0.60	10	3275
10:25:56	24.95	25.00	25.00	+0.65	1	3265
10:25:55	24.95	25.00	25.00	+0.65	1	3264
10:25:46	24.95	25.00	25.00	+0.65	1	3263
10:25:43	24.95	25.00	25.00	+0.65	1	3262
10:25:42	25.00	25.05	25.00	+0.65	7	3261
10:25:35	25.00	25.05	25.00	+0.65	2	3254
10:25:34	24.95	25.00	25.00	+0.65	1	3252
10:25:31	24.95	25.00	25.00	+0.65	2	3251
10:25:10	24.95	25.00	25.00	+0.65	1	3249
10:24:57	25.00	25.05	25.00	+0.65	1	3248
10:24:57	24.95	25.00	25.00	+0.65	1	3247
10:24:51	24.95	25.00	25.00	+0.65	2	3246
10:24:43	25.00	25.05	25.00	+0.65	8	3244
10:24:35	25.00	25.05	25.00	+0.65	1	3236
10:24:33	24.95	25.00	25.00	+0.65	1	3235
10:24:21	24.95	25.00	25.00	+0.65	5	3234
10:24:19	24.95	25.00	25.00	+0.65	2	3229
10:24:19	24.95	25.00	25.00	+0.65	2	3227
10:24:18	24.95	25.00	25.00	+0.65	2	3225
10:24:15	24.95	25.00	25.00	+0.65	1	3223
10:24:12	24.95	25.00	25.00	+0.65	13	3222
10:24:10	24.95	25.00	24.95	+0.60	1	3209
10:24:04	24.95	25.00	24.95	+0.60	5	3208
10:24:04	24.95	25.00	25.00	+0.65	1	3203
10:23:50	24.95	25.00	25.00	+0.65	1	3202
10:23:32	24.95	25.00	25.00	+0.65	1	3201
10:23:31	24.95	25.00	25.00	+0.65	1	3200
10:23:28	24.95	25.00	25.00	+0.65	1	3199
10:23:28	25.00	25.10	25.00	+0.65	21	3198
10:23:28	25.00	25.05	25.05	+0.70	1	3177
10:23:23	25.05	25.10	25.05	+0.70	9	3176
10:22:35	25.05	25.10	25.05	+0.70	1	3167
10:22:33	24.95	25.05	25.10	+0.75	2	3166
10:22:33	24.95	25.05	25.05	+0.70	3	3164
10:22:30	25.00	25.05	25.00	+0.65	2	3161
10:22:27	25.00	25.10	25.10	+0.75	1	3159
10:22:26	25.05	25.10	25.05	+0.70	4	3158
10:22:22	25.05	25.15	25.15	+0.80	1	3154
10:22:18	25.10	25.15	25.10	+0.75	1	3153
10:22:18	25.05	25.10	25.10	+0.75	3	3152
10:22:04	25.05	25.15	25.15	+0.80	2	3149
10:22:00	25.10	25.15	25.10	+0.75	5	3147
10:22:00	25.10	25.15	25.10	+0.75	10	3142
10:21:58	25.10	25.15	25.10	+0.75	1	3132
10:21:55	25.15	25.20	25.10	+0.75	6	3131
10:21:55	25.15	25.20	25.15	+0.80	4	3125
10:21:51	25.15	25.20	25.15	+0.80	1	3121
10:21:41	25.15	25.20	25.20	+0.85	1	3120
10:21:39	25.20	25.25	25.20	+0.85	14	3119
10:21:39	25.20	25.25	25.20	+0.85	15	3105
10:21:38	25.20	25.25	25.20	+0.85	4	3090
10:21:34	25.20	25.25	25.25	+0.90	1	3086
10:21:34	25.20	25.25	25.25	+0.90	1	3085
10:21:34	25.20	25.25	25.25	+0.90	1	3084
10:21:33	25.20	25.25	25.25	+0.90	1	3083
10:21:33	25.20	25.25	25.25	+0.90	1	3082
10:21:33	25.20	25.25	25.25	+0.90	1	3081
10:21:27	25.20	25.25	25.25	+0.90	1	3080
10:21:24	25.20	25.25	25.25	+0.90	3	3079
10:21:20	25.20	25.25	25.25	+0.90	1	3076
10:21:18	25.20	25.25	25.25	+0.90	1	3075
10:21:17	25.20	25.25	25.25	+0.90	2	3074
10:21:09	25.20	25.25	25.25	+0.90	1	3072
10:21:07	25.20	25.30	25.20	+0.85	1	3071
10:21:06	25.20	25.25	25.30	+0.95	6	3070
10:21:06	25.20	25.25	25.25	+0.90	14	3064
10:21:04	25.20	25.30	25.30	+0.95	2	3050
10:21:02	25.20	25.30	25.20	+0.85	1	3048
10:21:02	25.20	25.25	25.25	+0.90	5	3047
10:20:59	25.25	25.30	25.25	+0.90	7	3042
10:20:55	25.25	25.30	25.25	+0.90	14	3035
10:20:55	25.20	25.25	25.25	+0.90	6	3021
10:20:55	25.20	25.25	25.25	+0.90	1	3015
10:20:51	25.25	25.30	25.25	+0.90	3	3014
10:20:44	25.25	25.30	25.25	+0.90	2	3011
10:20:44	25.25	25.30	25.30	+0.95	1	3009
10:20:43	25.25	25.30	25.25	+0.90	2	3008
10:20:41	25.20	25.25	25.25	+0.90	8	3006
10:20:40	25.20	25.25	25.20	+0.85	2	2998
10:20:35	25.20	25.25	25.20	+0.85	2	2996
10:20:33	25.15	25.20	25.20	+0.85	35	2994
10:20:32	25.15	25.20	25.20	+0.85	1	2959
10:20:28	25.15	25.20	25.20	+0.85	5	2958
10:20:27	25.15	25.20	25.20	+0.85	2	2953
10:20:25	25.15	25.20	25.20	+0.85	10	2951
10:20:18	25.15	25.20	25.20	+0.85	1	2941
10:20:16	25.15	25.20	25.15	+0.80	1	2940
10:20:16	25.15	25.20	25.20	+0.85	1	2939
10:20:15	25.15	25.20	25.20	+0.85	6	2938
10:20:13	25.15	25.20	25.20	+0.85	10	2932
10:20:11	25.10	25.15	25.15	+0.80	15	2922
10:20:01	25.05	25.15	25.15	+0.80	1	2907
10:20:01	25.05	25.15	25.15	+0.80	1	2906
10:20:00	25.05	25.10	25.10	+0.75	31	2905
10:20:00	25.05	25.10	25.10	+0.75	1	2874
10:20:00	25.05	25.10	25.05	+0.70	3	2873
10:19:43	25.00	25.05	25.05	+0.70	1	2870
10:19:43	25.00	25.05	25.05	+0.70	5	2869
10:19:43	25.00	25.05	25.05	+0.70	1	2864
10:19:43	25.00	25.05	25.05	+0.70	1	2863
10:19:43	25.00	25.05	25.05	+0.70	5	2862
10:19:39	24.95	25.00	25.00	+0.65	9	2857
10:19:39	24.95	25.00	25.00	+0.65	40	2848
10:19:39	24.95	25.00	25.00	+0.65	80	2808
10:19:39	24.95	25.00	25.00	+0.65	60	2728
10:19:30	24.95	25.00	24.95	+0.60	1	2668
10:19:29	24.95	25.00	25.00	+0.65	1	2667
10:19:28	24.90	24.95	24.95	+0.60	17	2666
10:19:27	24.90	24.95	24.90	+0.55	5	2649
10:19:18	24.95	25.00	24.95	+0.60	30	2644
10:19:08	24.95	25.00	25.00	+0.65	1	2614
10:19:05	24.95	25.00	25.00	+0.65	1	2613
10:18:54	24.95	25.00	25.00	+0.65	10	2612
10:18:51	24.95	25.00	24.95	+0.60	3	2602
10:18:44	24.95	25.00	24.95	+0.60	2	2599
10:18:39	24.95	25.00	25.00	+0.65	2	2597
10:18:34	24.95	25.00	25.00	+0.65	1	2595
10:18:34	24.95	25.00	24.95	+0.60	2	2594
10:18:34	24.95	25.00	25.00	+0.65	2	2592
10:18:34	24.95	25.00	25.00	+0.65	1	2590
10:18:34	24.95	25.00	25.00	+0.65	1	2589
10:18:33	24.95	25.00	25.00	+0.65	5	2588
10:18:29	24.95	25.00	25.00	+0.65	2	2583
10:18:29	24.95	25.00	25.00	+0.65	1	2581
10:18:26	24.95	25.00	25.00	+0.65	50	2580
10:18:16	24.95	25.00	25.00	+0.65	1	2530
10:18:11	24.95	25.00	25.00	+0.65	3	2529
10:18:09	24.95	25.00	25.00	+0.65	5	2526
10:17:43	24.90	24.95	24.95	+0.60	13	2521
10:17:43	24.90	24.95	24.95	+0.60	10	2508
10:17:42	24.90	24.95	24.95	+0.60	10	2498
10:17:40	24.90	24.95	24.95	+0.60	1	2488
10:17:13	24.90	24.95	24.95	+0.60	5	2487
10:16:42	24.90	24.95	24.95	+0.60	1	2482
10:16:20	24.90	24.95	24.95	+0.60	1	2481
10:15:34	24.90	24.95	24.95	+0.60	2	2480
10:15:11	24.85	24.95	24.95	+0.60	1	2478
10:15:01	24.85	24.95	24.95	+0.60	5	2477
10:14:35	24.85	24.90	24.90	+0.55	1	2472
10:14:22	24.90	24.95	24.90	+0.55	9	2471
10:14:11	24.85	24.90	24.90	+0.55	2	2462
10:13:37	24.85	24.90	24.90	+0.55	1	2460
10:13:32	24.85	24.90	24.90	+0.55	2	2459
10:13:25	24.85	24.90	24.90	+0.55	5	2457
10:13:24	24.85	24.90	24.85	+0.50	1	2452
10:13:24	24.85	24.90	24.90	+0.55	5	2451
10:13:11	24.85	24.90	24.90	+0.55	5	2446
10:13:04	24.90	24.95	24.90	+0.55	4	2441
10:12:50	24.85	24.90	24.90	+0.55	8	2437
10:12:48	24.90	24.95	24.90	+0.55	13	2429
10:12:42	24.90	24.95	24.90	+0.55	2	2416
10:12:26	24.90	24.95	24.95	+0.60	2	2414
10:12:22	24.90	24.95	24.95	+0.60	9	2412
10:12:16	24.85	24.90	24.95	+0.60	46	2403
10:12:16	24.85	24.90	24.90	+0.55	4	2357
10:12:14	24.85	24.90	24.90	+0.55	1	2353
10:12:12	24.85	24.90	24.90	+0.55	5	2352
10:12:10	24.85	24.90	24.90	+0.55	2	2347
10:11:59	24.90	24.95	24.90	+0.55	10	2345
10:11:57	24.90	24.95	24.90	+0.55	2	2335
10:11:47	24.85	24.90	24.90	+0.55	21	2333
10:11:41	24.80	24.85	24.85	+0.50	10	2312
10:11:41	24.80	24.85	24.85	+0.50	1	2302
10:11:30	24.75	24.80	24.80	+0.45	7	2301
10:11:30	24.75	24.80	24.80	+0.45	5	2294
10:10:38	24.75	24.80	24.80	+0.45	1	2289
10:09:57	24.80	24.85	24.80	+0.45	4	2288
10:09:56	24.80	24.85	24.80	+0.45	3	2284
10:09:53	24.80	24.85	24.80	+0.45	5	2281
10:09:52	24.80	24.85	24.80	+0.45	2	2276
10:09:44	24.80	24.85	24.80	+0.45	1	2274
10:08:37	24.80	24.90	24.80	+0.45	5	2273
10:08:37	24.80	24.85	24.85	+0.50	7	2268
10:08:32	24.75	24.80	24.80	+0.45	2	2261
10:08:04	24.75	24.80	24.80	+0.45	3	2259
10:07:27	24.75	24.80	24.75	+0.40	1	2256
10:07:00	24.75	24.80	24.80	+0.45	1	2255
10:06:43	24.75	24.80	24.80	+0.45	1	2254
10:06:31	24.75	24.80	24.80	+0.45	1	2253
10:06:24	24.75	24.80	24.80	+0.45	5	2252
10:06:22	24.75	24.80	24.75	+0.40	1	2247
10:06:05	24.80	24.85	24.80	+0.45	1	2246
10:05:53	24.80	24.85	24.80	+0.45	2	2245
10:05:34	24.80	24.85	24.85	+0.50	1	2243
10:04:52	24.85	24.90	24.85	+0.50	1	2242
10:04:51	24.85	24.90	24.85	+0.50	1	2241
10:04:35	24.75	24.85	24.85	+0.50	4	2240
10:04:35	24.75	24.80	24.80	+0.45	30	2236
10:04:35	24.75	24.80	24.80	+0.45	6	2206
10:04:26	24.65	24.75	24.75	+0.40	28	2200
10:04:26	24.65	24.75	24.75	+0.40	10	2172
10:04:25	24.65	24.70	24.70	+0.35	16	2162
10:04:25	24.65	24.70	24.70	+0.35	1	2146
10:04:12	24.60	24.65	24.65	+0.30	1	2145
10:03:35	24.60	24.65	24.65	+0.30	1	2144
10:02:53	24.60	24.65	24.60	+0.25	1	2143
10:02:51	24.60	24.65	24.60	+0.25	1	2142
10:02:45	24.60	24.65	24.60	+0.25	20	2141
10:02:16	24.65	24.70	24.65	+0.30	1	2121
10:02:15	24.65	24.70	24.65	+0.30	1	2120
09:59:33	24.60	24.65	24.65	+0.30	1	2119
09:58:48	24.60	24.65	24.60	+0.25	1	2118
09:58:33	24.55	24.60	24.60	+0.25	1	2117
09:57:40	24.60	24.65	24.60	+0.25	4	2116
09:57:40	24.60	24.65	24.60	+0.25	5	2112
09:57:13	24.60	24.65	24.60	+0.25	2	2107
09:56:18	24.60	24.70	24.70	+0.35	1	2105
09:56:04	24.60	24.70	24.60	+0.25	5	2104
09:55:31	24.60	24.70	24.70	+0.35	1	2099
09:54:27	24.55	24.70	24.55	+0.20	1	2098
09:53:42	24.50	24.55	24.55	+0.20	1	2097
09:53:38	24.50	24.55	24.55	+0.20	4	2096
09:53:37	24.50	24.55	24.50	+0.15	1	2092
09:53:28	24.50	24.55	24.55	+0.20	5	2091
09:52:49	24.55	24.65	24.55	+0.20	4	2086
09:52:32	24.55	24.65	24.55	+0.20	2	2082
09:52:32	24.55	24.65	24.55	+0.20	5	2080
09:51:38	24.65	24.70	24.65	+0.30	1	2075
09:51:06	24.65	24.70	24.65	+0.30	6	2074
09:51:06	24.55	24.65	24.65	+0.30	9	2068
09:50:47	24.55	24.65	24.55	+0.20	1	2059
09:50:40	24.55	24.65	24.55	+0.20	1	2058
09:49:52	24.60	24.65	24.55	+0.20	19	2057
09:49:52	24.60	24.65	24.60	+0.25	1	2038
09:49:33	24.60	24.65	24.60	+0.25	1	2037
09:49:17	24.55	24.60	24.60	+0.25	2	2036
09:49:13	24.60	24.65	24.60	+0.25	3	2034
09:48:36	24.60	24.65	24.60	+0.25	1	2031
09:48:22	24.60	24.65	24.60	+0.25	2	2030
09:48:22	24.60	24.65	24.60	+0.25	4	2028
09:46:18	24.55	24.65	24.65	+0.30	1	2024
09:45:59	24.55	24.60	24.60	+0.25	1	2023
09:45:41	24.55	24.60	24.60	+0.25	4	2022
09:45:39	24.50	24.55	24.55	+0.20	31	2018
09:45:13	24.50	24.55	24.55	+0.20	7	1987
09:45:12	24.50	24.55	24.50	+0.15	1	1980
09:45:12	24.50	24.55	24.50	+0.15	5	1979
09:44:23	24.50	24.55	24.55	+0.20	1	1974
09:44:20	24.50	24.55	24.55	+0.20	1	1973
09:44:17	24.55	24.60	24.55	+0.20	1	1972
09:44:15	24.55	24.60	24.55	+0.20	1	1971
09:43:50	24.50	24.55	24.55	+0.20	1	1970
09:43:16	24.50	24.60	24.50	+0.15	30	1969
09:43:14	24.50	24.60	24.50	+0.15	1	1939
09:43:01	24.50	24.55	24.55	+0.20	1	1938
09:42:55	24.50	24.60	24.50	+0.15	1	1937
09:42:47	24.55	24.60	24.55	+0.20	1	1936
09:42:21	24.55	24.60	24.55	+0.20	5	1935
09:42:09	24.55	24.60	24.55	+0.20	1	1930
09:42:08	24.50	24.55	24.55	+0.20	1	1929
09:42:07	24.50	24.60	24.50	+0.15	2	1928
09:41:54	24.50	24.55	24.55	+0.20	7	1926
09:41:54	24.55	24.65	24.55	+0.20	23	1919
09:41:53	24.55	24.65	24.55	+0.20	2	1896
09:41:51	24.55	24.60	24.60	+0.25	2	1894
09:41:51	24.55	24.60	24.55	+0.20	30	1892
09:41:44	24.55	24.60	24.55	+0.20	12	1862
09:41:30	24.55	24.60	24.55	+0.20	1	1850
09:41:09	24.60	24.65	24.60	+0.25	3	1849
09:41:09	24.60	24.65	24.60	+0.25	3	1846
09:41:06	24.60	24.65	24.60	+0.25	1	1843
09:41:03	24.60	24.65	24.60	+0.25	2	1842
09:40:37	24.55	24.60	24.60	+0.25	5	1840
09:40:32	24.55	24.65	24.65	+0.30	1	1835
09:39:43	24.60	24.65	24.60	+0.25	1	1834
09:39:43	24.60	24.65	24.60	+0.25	2	1833
09:39:43	24.60	24.65	24.60	+0.25	9	1831
09:39:43	24.60	24.65	24.60	+0.25	2	1822
09:39:43	24.60	24.65	24.60	+0.25	16	1820
09:39:43	24.65	24.70	24.65	+0.30	13	1804
09:39:40	24.65	24.70	24.65	+0.30	2	1791
09:39:19	24.65	24.70	24.70	+0.35	1	1789
09:38:33	24.70	24.75	24.70	+0.35	1	1788
09:38:30	24.65	24.70	24.70	+0.35	2	1787
09:38:00	24.65	24.70	24.65	+0.30	2	1785
09:37:59	24.65	24.70	24.65	+0.30	8	1783
09:37:59	24.65	24.70	24.65	+0.30	1	1775
09:37:34	24.65	24.70	24.70	+0.35	1	1774
09:37:28	24.65	24.70	24.65	+0.30	5	1773
09:36:57	24.65	24.70	24.65	+0.30	1	1768
09:36:23	24.60	24.65	24.65	+0.30	1	1767
09:36:14	24.60	24.70	24.60	+0.25	8	1766
09:36:13	24.60	24.65	24.65	+0.30	2	1758
09:36:07	24.65	24.70	24.65	+0.30	3	1756
09:36:02	24.65	24.70	24.65	+0.30	1	1753
09:35:40	24.70	24.80	24.70	+0.35	6	1752
09:35:40	24.75	24.80	24.75	+0.40	1	1746
09:35:28	24.70	24.75	24.75	+0.40	1	1745
09:35:18	24.70	24.75	24.75	+0.40	1	1744
09:35:16	24.70	24.75	24.75	+0.40	4	1743
09:35:16	24.70	24.75	24.75	+0.40	2	1739
09:35:11	24.75	24.80	24.75	+0.40	31	1737
09:35:11	24.75	24.80	24.75	+0.40	10	1706
09:35:04	24.75	24.85	24.75	+0.40	10	1696
09:34:59	24.80	24.85	24.75	+0.40	5	1686
09:34:59	24.80	24.85	24.80	+0.45	5	1681
09:34:53	24.80	24.85	24.75	+0.40	2	1676
09:34:53	24.80	24.85	24.80	+0.45	8	1674
09:34:33	24.75	24.80	24.80	+0.45	2	1666
09:34:18	24.80	24.85	24.80	+0.45	5	1664
09:34:18	24.80	24.85	24.80	+0.45	3	1659
09:34:11	24.75	24.80	24.80	+0.45	7	1656
09:34:06	24.75	24.80	24.75	+0.40	2	1649
09:33:57	24.75	24.80	24.75	+0.40	3	1647
09:33:54	24.75	24.80	24.75	+0.40	16	1644
09:33:26	24.75	24.80	24.75	+0.40	1	1628
09:33:26	24.80	24.90	24.80	+0.45	4	1627
09:33:11	24.80	24.90	24.80	+0.45	6	1623
09:32:35	24.80	24.95	24.80	+0.45	5	1617
09:32:18	24.80	24.95	24.80	+0.45	2	1612
09:32:17	24.80	24.90	24.90	+0.55	14	1610
09:32:12	24.80	24.90	24.80	+0.45	1	1596
09:32:02	24.80	24.90	24.90	+0.55	10	1595
09:32:01	24.85	24.90	24.85	+0.50	12	1585
09:32:01	24.90	24.95	24.90	+0.55	4	1573
09:31:58	24.90	24.95	24.95	+0.60	5	1569
09:31:49	24.85	24.90	24.90	+0.55	2	1564
09:31:46	24.90	24.95	24.90	+0.55	1	1562
09:31:45	24.95	25.00	24.95	+0.60	23	1561
09:31:45	24.85	24.90	24.95	+0.60	15	1538
09:31:45	24.85	24.90	24.90	+0.55	12	1523
09:31:36	24.85	24.90	24.90	+0.55	2	1511
09:31:32	24.90	24.95	24.90	+0.55	4	1509
09:31:25	24.85	24.95	24.95	+0.60	5	1505
09:31:24	24.85	24.95	24.85	+0.50	2	1500
09:31:23	24.80	24.95	24.95	+0.60	1	1498
09:31:20	24.80	24.95	24.80	+0.45	2	1497
09:31:14	24.80	24.95	24.95	+0.60	1	1495
09:31:10	24.80	24.95	24.95	+0.60	2	1494
09:31:08	24.90	24.95	24.90	+0.55	1	1492
09:31:06	24.85	24.95	24.85	+0.50	20	1491
09:31:06	24.85	25.00	25.00	+0.65	2	1471
09:30:57	24.85	25.00	25.00	+0.65	2	1469
09:30:51	24.75	24.90	25.00	+0.65	98	1467
09:30:51	24.75	24.90	24.95	+0.60	45	1369
09:30:51	24.75	24.90	24.90	+0.55	7	1324
09:30:42	24.85	24.90	24.85	+0.50	3	1317
09:30:38	24.75	24.85	24.85	+0.50	1	1314
09:30:37	24.80	24.85	24.80	+0.45	1	1313
09:30:23	24.80	24.95	24.80	+0.45	5	1312
09:30:14	24.75	24.95	24.75	+0.40	5	1307
09:30:14	24.75	24.95	24.95	+0.60	1	1302
09:30:12	24.75	24.90	24.95	+0.60	3	1301
09:30:12	24.75	24.90	24.90	+0.55	7	1298
09:30:11	24.90	24.95	24.90	+0.55	1	1291
09:30:09	24.85	24.95	24.85	+0.50	7	1290
09:30:06	24.85	24.95	24.95	+0.60	1	1283
09:30:05	24.85	24.95	24.95	+0.60	1	1282
09:30:00	24.85	24.95	24.95	+0.60	3	1281
09:29:59	24.85	24.95	24.95	+0.60	1	1278
09:29:59	24.85	24.95	24.95	+0.60	1	1277
09:29:53	24.90	24.95	24.90	+0.55	2	1276
09:29:53	24.75	24.90	24.90	+0.55	28	1274
09:29:43	24.75	24.85	24.85	+0.50	12	1246
09:29:43	24.75	24.85	24.85	+0.50	2	1234
09:29:37	24.75	24.80	24.80	+0.45	23	1232
09:29:37	24.70	24.75	24.75	+0.40	11	1209
09:29:36	24.65	24.70	24.70	+0.35	35	1198
09:29:11	24.60	24.65	24.65	+0.30	7	1163
09:29:05	24.60	24.65	24.65	+0.30	1	1156
09:28:59	24.60	24.65	24.65	+0.30	5	1155
09:28:53	24.60	24.65	24.65	+0.30	1	1150
09:28:44	24.60	24.65	24.65	+0.30	1	1149
09:28:35	24.60	24.65	24.60	+0.25	1	1148
09:28:11	24.60	24.65	24.60	+0.25	2	1147
09:27:44	24.55	24.60	24.60	+0.25	1	1145
09:27:23	24.55	24.60	24.60	+0.25	2	1144
09:27:23	24.60	24.65	24.60	+0.25	8	1142
09:27:23	24.60	24.65	24.60	+0.25	7	1134
09:27:10	24.60	24.65	24.65	+0.30	1	1127
09:26:55	24.60	24.65	24.65	+0.30	2	1126
09:26:03	24.65	24.70	24.65	+0.30	10	1124
09:26:01	24.60	24.70	24.60	+0.25	1	1114
09:25:55	24.60	24.65	24.65	+0.30	3	1113
09:25:35	24.60	24.65	24.65	+0.30	1	1110
09:25:22	24.60	24.70	24.70	+0.35	1	1109
09:25:19	24.60	24.70	24.70	+0.35	1	1108
09:25:14	24.60	24.70	24.70	+0.35	3	1107
09:25:08	24.65	24.70	24.65	+0.30	2	1104
09:24:55	24.65	24.70	24.70	+0.35	2	1102
09:24:49	24.65	24.70	24.70	+0.35	2	1100
09:24:49	24.65	24.70	24.70	+0.35	3	1098
09:24:45	24.65	24.70	24.70	+0.35	4	1095
09:24:39	24.60	24.65	24.70	+0.35	1	1091
09:24:39	24.60	24.65	24.65	+0.30	4	1090
09:24:35	24.65	24.70	24.65	+0.30	2	1086
09:24:31	24.65	24.70	24.65	+0.30	14	1084
09:24:31	24.65	24.70	24.65	+0.30	9	1070
09:24:00	24.65	24.70	24.65	+0.30	1	1061
09:23:08	24.65	24.70	24.65	+0.30	2	1060
09:22:58	24.60	24.65	24.70	+0.35	4	1058
09:22:58	24.60	24.65	24.65	+0.30	2	1054
09:22:18	24.60	24.70	24.60	+0.25	1	1052
09:22:10	24.60	24.70	24.70	+0.35	1	1051
09:22:08	24.65	24.70	24.65	+0.30	1	1050
09:22:00	24.60	24.70	24.70	+0.35	10	1049
09:21:59	24.60	24.70	24.70	+0.35	1	1039
09:21:47	24.55	24.60	24.70	+0.35	8	1038
09:21:47	24.55	24.60	24.65	+0.30	9	1030
09:21:47	24.55	24.60	24.60	+0.25	3	1021
09:21:43	24.55	24.60	24.55	+0.20	1	1018
09:21:40	24.55	24.60	24.60	+0.25	4	1017
09:21:40	24.55	24.60	24.60	+0.25	5	1013
09:21:40	24.55	24.60	24.60	+0.25	10	1008
09:21:37	24.55	24.60	24.60	+0.25	2	998
09:21:36	24.55	24.60	24.60	+0.25	1	996
09:21:22	24.55	24.60	24.60	+0.25	2	995
09:21:03	24.55	24.60	24.60	+0.25	3	993
09:21:03	24.55	24.60	24.60	+0.25	2	990
09:20:54	24.55	24.60	24.60	+0.25	4	988
09:20:52	24.55	24.60	24.60	+0.25	1	984
09:20:46	24.55	24.60	24.60	+0.25	3	983
09:20:36	24.55	24.60	24.60	+0.25	8	980
09:20:33	24.55	24.60	24.60	+0.25	2	972
09:19:34	24.55	24.60	24.55	+0.20	2	970
09:18:41	24.50	24.55	24.55	+0.20	4	968
09:18:38	24.50	24.55	24.55	+0.20	1	964
09:18:33	24.50	24.55	24.60	+0.25	1	963
09:18:33	24.50	24.55	24.55	+0.20	4	962
09:18:16	24.55	24.60	24.55	+0.20	1	958
09:17:27	24.50	24.60	24.50	+0.15	5	957
09:16:46	24.55	24.60	24.55	+0.20	1	952
09:16:42	24.50	24.60	24.50	+0.15	1	951
09:16:37	24.50	24.55	24.55	+0.20	23	950
09:16:29	24.45	24.50	24.50	+0.15	7	927
09:16:29	24.45	24.50	24.50	+0.15	2	920
09:16:18	24.45	24.50	24.50	+0.15	1	918
09:15:53	24.40	24.50	24.50	+0.15	1	917
09:15:52	24.45	24.50	24.40	+0.05	6	916
09:15:52	24.45	24.50	24.45	+0.10	4	910
09:15:43	24.45	24.50	24.50	+0.15	1	906
09:15:27	24.45	24.50	24.50	+0.15	1	905
09:15:26	24.40	24.45	24.45	+0.10	2	904
09:15:24	24.40	24.45	24.40	+0.05	1	902
09:15:10	24.45	24.50	24.45	+0.10	3	901
09:14:41	24.45	24.50	24.45	+0.10	2	898
09:14:35	24.45	24.50	24.50	+0.15	2	896
09:14:08	24.50	24.55	24.50	+0.15	2	894
09:13:42	24.50	24.55	24.50	+0.15	1	892
09:13:27	24.45	24.50	24.50	+0.15	2	891
09:13:10	24.40	24.50	24.50	+0.15	2	889
09:13:00	24.40	24.50	24.50	+0.15	10	887
09:12:56	24.45	24.50	24.40	+0.05	4	877
09:12:56	24.45	24.50	24.45	+0.10	8	873
09:12:52	24.45	24.50	24.50	+0.15	4	865
09:12:36	24.45	24.50	24.50	+0.15	5	861
09:12:27	24.45	24.50	24.50	+0.15	1	856
09:12:18	24.45	24.50	24.45	+0.10	1	855
09:12:18	24.45	24.50	24.45	+0.10	1	854
09:12:18	24.45	24.50	24.45	+0.10	2	853
09:11:42	24.40	24.50	24.40	+0.05	5	851
09:11:33	24.35	24.40	24.40	+0.05	3	846
09:11:33	24.35	24.40	24.40	+0.05	3	843
09:10:58	24.35	24.40	24.35	0	1	840
09:10:58	24.35	24.40	24.35	0	1	839
09:10:58	24.35	24.40	24.35	0	20	838
09:10:45	24.40	24.50	24.35	0	8	818
09:10:45	24.40	24.50	24.40	+0.05	5	810
09:10:41	24.35	24.50	24.35	0	1	805
09:10:26	24.40	24.50	24.40	+0.05	2	804
09:10:14	24.40	24.45	24.40	+0.05	2	802
09:10:14	24.40	24.45	24.40	+0.05	1	800
09:09:53	24.40	24.45	24.40	+0.05	1	799
09:09:53	24.35	24.40	24.40	+0.05	2	798
09:09:44	24.35	24.40	24.40	+0.05	1	796
09:09:39	24.35	24.40	24.40	+0.05	1	795
09:09:36	24.40	24.45	24.40	+0.05	1	794
09:09:29	24.40	24.45	24.45	+0.10	4	793
09:09:17	24.40	24.45	24.40	+0.05	3	789
09:09:17	24.40	24.45	24.40	+0.05	1	786
09:09:10	24.45	24.50	24.45	+0.10	1	785
09:08:59	24.35	24.40	24.50	+0.15	3	784
09:08:59	24.35	24.40	24.45	+0.10	6	781
09:08:59	24.35	24.40	24.40	+0.05	1	775
09:08:57	24.35	24.40	24.40	+0.05	1	774
09:08:55	24.35	24.40	24.35	0	1	773
09:08:51	24.35	24.45	24.35	0	2	772
09:08:51	24.35	24.45	24.45	+0.10	1	770
09:08:50	24.45	24.50	24.45	+0.10	2	769
09:08:40	24.35	24.40	24.40	+0.05	2	767
09:08:39	24.35	24.45	24.50	+0.15	2	765
09:08:39	24.35	24.45	24.45	+0.10	8	763
09:08:27	24.40	24.50	24.40	+0.05	5	755
09:08:27	24.40	24.50	24.40	+0.05	21	750
09:08:27	24.40	24.50	24.40	+0.05	3	729
09:08:11	24.45	24.50	24.45	+0.10	11	726
09:08:11	24.45	24.55	24.45	+0.10	4	715
09:08:01	24.45	24.55	24.45	+0.10	1	711
09:08:01	24.45	24.55	24.45	+0.10	2	710
09:08:01	24.50	24.55	24.50	+0.15	1	708
09:08:01	24.50	24.55	24.50	+0.15	3	707
09:08:01	24.50	24.55	24.50	+0.15	3	704
09:08:01	24.50	24.55	24.50	+0.15	1	701
09:08:01	24.50	24.55	24.50	+0.15	2	700
09:08:01	24.50	24.55	24.50	+0.15	25	698
09:08:01	24.55	24.60	24.55	+0.20	3	673
09:07:35	24.55	24.60	24.55	+0.20	2	670
09:07:25	24.55	24.60	24.55	+0.20	1	668
09:07:20	24.55	24.60	24.60	+0.25	3	667
09:06:53	24.50	24.55	24.55	+0.20	5	664
09:06:39	24.50	24.55	24.55	+0.20	6	659
09:06:24	24.50	24.55	24.50	+0.15	1	653
09:06:24	24.50	24.55	24.50	+0.15	2	652
09:06:24	24.50	24.55	24.50	+0.15	2	650
09:06:24	24.50	24.55	24.50	+0.15	35	648
09:06:14	24.50	24.55	24.50	+0.15	1	613
09:06:13	24.50	24.55	24.50	+0.15	5	612
09:06:02	24.50	24.55	24.50	+0.15	2	607
09:05:49	24.50	24.55	24.50	+0.15	1	605
09:05:49	24.50	24.55	24.50	+0.15	1	604
09:05:49	24.50	24.55	24.50	+0.15	16	603
09:05:48	24.50	24.60	24.50	+0.15	1	587
09:05:16	24.50	24.65	24.50	+0.15	1	586
09:05:16	24.50	24.65	24.50	+0.15	1	585
09:05:16	24.50	24.70	24.50	+0.15	1	584
09:05:15	24.50	24.65	24.65	+0.30	1	583
09:05:15	24.55	24.65	24.55	+0.20	5	582
09:05:11	24.50	24.55	24.55	+0.20	3	577
09:05:08	24.55	24.65	24.55	+0.20	1	574
09:05:05	24.50	24.55	24.55	+0.20	2	573
09:04:55	24.55	24.70	24.55	+0.20	10	571
09:04:38	24.55	24.65	24.55	+0.20	1	561
09:04:31	24.55	24.70	24.55	+0.20	14	560
09:04:31	24.55	24.70	24.55	+0.20	1	546
09:04:29	24.55	24.70	24.55	+0.20	2	545
09:04:25	24.65	24.70	24.65	+0.30	1	543
09:04:15	24.60	24.70	24.60	+0.25	1	542
09:04:10	24.65	24.70	24.65	+0.30	2	541
09:04:10	24.55	24.65	24.65	+0.30	3	539
09:04:10	24.55	24.65	24.65	+0.30	1	536
09:04:08	24.60	24.65	24.60	+0.25	17	535
09:04:08	24.60	24.65	24.60	+0.25	2	518
09:04:07	24.60	24.65	24.65	+0.30	2	516
09:03:50	24.60	24.65	24.65	+0.30	1	514
09:03:37	24.60	24.65	24.65	+0.30	1	513
09:03:16	24.65	24.70	24.65	+0.30	2	512
09:03:11	24.65	24.70	24.65	+0.30	1	510
09:03:07	24.60	24.65	24.65	+0.30	11	509
09:02:40	24.60	24.65	24.60	+0.25	2	498
09:02:40	24.60	24.65	24.60	+0.25	1	496
09:02:38	24.60	24.65	24.60	+0.25	1	495
09:02:33	24.55	24.60	24.60	+0.25	2	494
09:02:32	24.55	24.60	24.60	+0.25	8	492
09:02:30	24.55	24.60	24.55	+0.20	2	484
09:02:22	24.55	24.60	24.60	+0.25	2	482
09:02:19	24.55	24.60	24.55	+0.20	7	480
09:02:15	24.55	24.60	24.60	+0.25	2	473
09:02:13	24.50	24.60	24.60	+0.25	1	471
09:02:10	24.55	24.60	24.55	+0.20	2	470
09:02:03	24.55	24.60	24.55	+0.20	22	468
09:02:03	24.55	24.60	24.55	+0.20	5	446
09:01:57	24.55	24.60	24.60	+0.25	1	441
09:01:52	24.55	24.60	24.60	+0.25	5	440
09:01:48	24.55	24.60	24.60	+0.25	1	435
09:01:47	24.55	24.60	24.60	+0.25	2	434
09:01:46	24.55	24.60	24.60	+0.25	1	432
09:01:36	24.55	24.60	24.60	+0.25	2	431
09:01:28	24.50	24.60	24.60	+0.25	1	429
09:01:27	24.55	24.60	24.55	+0.20	2	428
09:01:26	24.55	24.60	24.55	+0.20	6	426
09:01:25	24.60	24.65	24.60	+0.25	2	420
09:01:19	24.60	24.65	24.60	+0.25	1	418
09:01:15	24.50	24.55	24.60	+0.25	2	417
09:01:15	24.50	24.55	24.55	+0.20	4	415
09:01:13	24.55	24.60	24.55	+0.20	1	411
09:01:10	24.50	24.55	24.55	+0.20	1	410
09:01:09	24.55	24.60	24.55	+0.20	1	409
09:01:04	24.50	24.65	24.50	+0.15	2	408
09:01:04	24.50	24.65	24.65	+0.30	2	406
09:01:03	24.55	24.60	24.55	+0.20	5	404
09:01:03	24.50	24.60	24.50	+0.15	2	399
09:01:02	24.50	24.60	24.50	+0.15	6	397
09:01:02	24.55	24.60	24.55	+0.20	1	391
09:01:02	24.55	24.60	24.55	+0.20	10	390
09:00:58	24.55	24.60	24.55	+0.20	3	380
09:00:58	24.55	24.60	24.55	+0.20	26	377
09:00:58	24.55	24.60	24.55	+0.20	18	351
09:00:54	24.55	24.65	24.55	+0.20	2	333
09:00:54	24.55	24.60	24.60	+0.25	4	331
09:00:51	24.55	24.65	24.65	+0.30	1	327
09:00:46	24.60	24.70	24.70	+0.35	10	326
09:00:44	24.55	24.75	24.75	+0.40	1	316
09:00:44	24.55	24.70	24.70	+0.35	1	315
09:00:44	24.65	24.70	24.65	+0.30	1	314
09:00:43	24.60	24.75	24.60	+0.25	21	313
09:00:43	24.65	24.80	24.65	+0.30	16	292
09:00:43	24.70	24.80	24.70	+0.35	1	276
09:00:41	24.80	24.85	24.80	+0.45	2	275
09:00:41	24.75	24.85	24.75	+0.40	1	273
09:00:40	24.80	24.85	24.80	+0.45	1	272
09:00:40	24.80	24.85	24.80	+0.45	1	271
09:00:39	24.80	24.85	24.80	+0.45	3	270
09:00:39	24.75	24.80	24.80	+0.45	7	267
09:00:39	24.70	24.80	24.80	+0.45	3	260
09:00:36	24.65	24.80	24.80	+0.45	1	257
09:00:36	24.65	24.80	24.80	+0.45	1	256
09:00:34	24.65	24.80	24.80	+0.45	1	255
09:00:34	24.70	24.80	24.70	+0.35	1	254
09:00:34	24.70	24.80	24.80	+0.45	1	253
09:00:32	24.80	24.85	24.80	+0.45	6	252
09:00:32	24.80	24.85	24.80	+0.45	4	246
09:00:32	24.70	24.85	24.85	+0.50	2	242
09:00:30	24.70	24.85	24.85	+0.50	5	240
09:00:26	24.70	24.85	24.85	+0.50	3	235
09:00:25	24.80	24.85	24.80	+0.45	2	232
09:00:25	24.80	24.85	24.80	+0.45	1	230
09:00:25	24.80	24.85	24.80	+0.45	3	229
09:00:25	24.80	24.85	24.80	+0.45	4	226
09:00:25	24.70	24.80	24.80	+0.45	2	222
09:00:24	24.70	24.85	24.70	+0.35	1	220
09:00:24	24.70	24.85	24.85	+0.50	1	219
09:00:23	24.65	24.80	24.85	+0.50	24	218
09:00:23	24.65	24.80	24.80	+0.45	6	194
09:00:22	24.65	24.80	24.80	+0.45	3	188
09:00:22	24.65	24.80	24.80	+0.45	1	185
09:00:21	24.65	24.80	24.80	+0.45	5	184
09:00:20	24.65	24.80	24.80	+0.45	1	179
09:00:18	24.60	24.80	24.80	+0.45	1	178
09:00:14	24.65	24.80	24.80	+0.45	1	177
09:00:13	24.65	24.80	24.80	+0.45	1	176
09:00:10	24.60	24.80	24.80	+0.45	6	175
09:00:09	24.60	24.75	24.60	+0.25	1	169
09:00:09	24.55	24.65	24.75	+0.40	1	168
09:00:09	24.55	24.65	24.70	+0.35	1	167
09:00:09	24.55	24.65	24.65	+0.30	3	166
09:00:08	24.55	24.65	24.55	+0.20	5	163
09:00:08	24.55	24.60	24.60	+0.25	7	158
09:00:08	--	--	24.55	+0.20	151	151

　

其他人也逛...

PChome 購物儲值50, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

MyCard 10000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值25, 000元

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

DJI AVATA 2 暢飛套裝(三電池版)

新光金研究併台新金可行性獨董...

【能源盤後】中東緊張局勢未緩 ...

我的自選股

即時重大訊息

‧【台股盤後】勁揚263點法人：...
‧資金匯回管制將鬆綁業者稱活水...
‧面板業景氣首季落底友達、群創...

加密貨幣

比特幣BTC	63760.07	-721.64	-1.12%
以太幣ETH	3133.35	-23.16	-0.73%
瑞波幣XRP	0.525834	0.00	0.06%
比特幣現金BCH	478.86	0.14	0.03%
萊特幣LTC	87.21	3.41	4.07%
卡達幣ADA	0.459057	-0.01	-2.54%
波場幣TRX	0.119593	0.00	2.02%
恆星幣XLM	0.113255	0.00	-0.43%

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。