最新[公告] 大研生醫:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年12月22日至115年3月21日。熱門[公告] 台端:依臺灣證券交易所股份有限公司臺證上一字第1121801204號函辦理

更新報價

穎　漢 (4562) 電機機械上市

40.05 ▲+0.30 +0.75% 1.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,490	40.05	8	40.20	1	41.10	41.90	39.55	39.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	40.05	40.20	40.05	+0.30	4	3490
13:30:00	40.05	40.20	40.05	+0.30	118	3486
13:24:54	40.05	40.10	40.05	+0.30	4	3368
13:24:38	40.05	40.10	40.10	+0.35	3	3364
13:24:25	40.05	40.10	40.10	+0.35	1	3361
13:24:14	40.05	40.10	40.10	+0.35	3	3360
13:23:52	40.05	40.10	40.10	+0.35	1	3357
13:23:50	40.10	40.15	40.10	+0.35	4	3356
13:23:44	40.05	40.10	40.10	+0.35	3	3352
13:23:42	40.05	40.10	40.10	+0.35	2	3349
13:23:20	40.10	40.15	40.10	+0.35	2	3347
13:23:11	40.10	40.15	40.10	+0.35	1	3345
13:23:02	40.05	40.10	40.10	+0.35	4	3344
13:22:38	40.05	40.10	40.10	+0.35	1	3340
13:22:34	40.05	40.10	40.05	+0.30	5	3339
13:21:49	40.05	40.10	40.05	+0.30	5	3334
13:21:25	40.10	40.15	40.10	+0.35	1	3329
13:21:19	40.05	40.20	40.05	+0.30	1	3328
13:21:11	40.05	40.20	40.05	+0.30	4	3327
13:21:00	40.05	40.20	40.05	+0.30	1	3323
13:20:32	40.05	40.20	40.05	+0.30	1	3322
13:20:28	40.10	40.20	40.10	+0.35	1	3321
13:20:18	40.10	40.20	40.10	+0.35	1	3320
13:20:12	40.10	40.20	40.10	+0.35	1	3319
13:20:09	40.10	40.20	40.10	+0.35	1	3318
13:19:30	40.10	40.20	40.10	+0.35	1	3317
13:19:30	40.10	40.20	40.20	+0.45	1	3316
13:19:30	40.10	40.20	40.20	+0.45	1	3315
13:18:44	40.05	40.10	40.20	+0.45	1	3314
13:18:44	40.05	40.10	40.10	+0.35	1	3313
13:18:35	40.05	40.10	40.05	+0.30	1	3312
13:18:08	40.05	40.10	40.05	+0.30	2	3311
13:17:50	40.05	40.10	40.05	+0.30	1	3309
13:17:50	40.05	40.10	40.10	+0.35	2	3308
13:17:47	40.05	40.10	40.05	+0.30	1	3306
13:17:34	40.05	40.10	40.05	+0.30	1	3305
13:17:33	40.05	40.10	40.05	+0.30	2	3304
13:17:14	40.05	40.10	40.05	+0.30	1	3302
13:17:13	40.05	40.10	40.10	+0.35	2	3301
13:17:01	40.05	40.10	40.10	+0.35	1	3299
13:16:32	40.05	40.10	40.10	+0.35	2	3298
13:16:29	40.10	40.15	40.10	+0.35	8	3296
13:16:23	40.10	40.15	40.10	+0.35	1	3288
13:16:18	40.10	40.15	40.10	+0.35	1	3287
13:16:11	40.10	40.15	40.15	+0.40	1	3286
13:16:02	40.15	40.20	40.10	+0.35	1	3285
13:16:02	40.15	40.20	40.15	+0.40	2	3284
13:15:34	40.15	40.20	40.15	+0.40	1	3282
13:15:29	40.15	40.20	40.15	+0.40	1	3281
13:15:14	40.15	40.20	40.15	+0.40	1	3280
13:15:07	40.15	40.20	40.15	+0.40	2	3279
13:14:37	40.15	40.20	40.20	+0.45	1	3277
13:14:24	40.15	40.20	40.20	+0.45	1	3276
13:14:01	40.15	40.20	40.15	+0.40	4	3275
13:13:34	40.15	40.20	40.15	+0.40	1	3271
13:13:15	40.15	40.20	40.15	+0.40	1	3270
13:12:48	40.20	40.25	40.20	+0.45	1	3269
13:12:12	40.20	40.25	40.20	+0.45	3	3268
13:11:49	40.20	40.25	40.20	+0.45	1	3265
13:11:26	40.20	40.25	40.25	+0.50	1	3264
13:11:10	40.20	40.25	40.25	+0.50	1	3263
13:10:18	40.20	40.25	40.25	+0.50	4	3262
13:10:18	40.20	40.25	40.25	+0.50	4	3258
13:10:17	40.20	40.25	40.20	+0.45	1	3254
13:09:57	40.20	40.25	40.20	+0.45	1	3253
13:09:50	40.20	40.25	40.20	+0.45	2	3252
13:09:49	40.20	40.25	40.20	+0.45	1	3250
13:09:18	40.20	40.25	40.20	+0.45	1	3249
13:08:58	40.20	40.25	40.20	+0.45	2	3248
13:08:49	40.20	40.25	40.20	+0.45	8	3246
13:08:19	40.20	40.25	40.25	+0.50	1	3238
13:07:15	40.20	40.25	40.25	+0.50	4	3237
13:07:11	40.20	40.25	40.20	+0.45	1	3233
13:07:09	40.20	40.25	40.20	+0.45	1	3232
13:07:09	40.20	40.25	40.20	+0.45	4	3231
13:06:55	40.20	40.25	40.20	+0.45	1	3227
13:06:43	40.20	40.25	40.20	+0.45	1	3226
13:06:32	40.20	40.25	40.20	+0.45	3	3225
13:06:15	40.20	40.25	40.20	+0.45	2	3222
13:06:12	40.20	40.25	40.20	+0.45	1	3220
13:05:34	40.20	40.25	40.20	+0.45	1	3219
13:04:59	40.20	40.25	40.25	+0.50	1	3218
13:04:53	40.20	40.25	40.20	+0.45	1	3217
13:04:25	40.25	40.30	40.25	+0.50	1	3216
13:04:09	40.25	40.30	40.25	+0.50	1	3215
13:04:05	40.25	40.30	40.25	+0.50	2	3214
13:03:38	40.30	40.35	40.30	+0.55	1	3212
13:03:33	40.30	40.35	40.30	+0.55	1	3211
13:03:21	40.30	40.35	40.30	+0.55	1	3210
13:03:19	40.30	40.35	40.30	+0.55	1	3209
13:03:07	40.25	40.30	40.30	+0.55	6	3208
13:02:47	40.25	40.30	40.25	+0.50	1	3202
13:02:29	40.25	40.30	40.25	+0.50	5	3201
13:02:22	40.25	40.30	40.30	+0.55	1	3196
13:02:11	40.30	40.35	40.30	+0.55	3	3195
13:01:35	40.30	40.35	40.30	+0.55	2	3192
13:01:30	40.30	40.35	40.30	+0.55	1	3190
13:01:20	40.30	40.35	40.30	+0.55	1	3189
13:01:08	40.30	40.35	40.30	+0.55	5	3188
12:59:41	40.30	40.35	40.35	+0.60	1	3183
12:58:21	40.30	40.35	40.35	+0.60	1	3182
12:58:04	40.35	40.40	40.35	+0.60	5	3181
12:57:35	40.35	40.40	40.40	+0.65	1	3176
12:57:24	40.35	40.40	40.40	+0.65	1	3175
12:55:47	40.40	40.45	40.40	+0.65	1	3174
12:54:41	40.25	40.30	40.30	+0.55	2	3173
12:54:41	40.25	40.30	40.30	+0.55	5	3171
12:54:26	40.25	40.30	40.30	+0.55	1	3166
12:54:19	40.25	40.30	40.30	+0.55	2	3165
12:54:15	40.25	40.30	40.30	+0.55	1	3163
12:53:57	40.25	40.30	40.30	+0.55	10	3162
12:53:44	40.25	40.30	40.30	+0.55	2	3152
12:53:35	40.25	40.30	40.30	+0.55	1	3150
12:53:16	40.25	40.30	40.25	+0.50	1	3149
12:53:15	40.25	40.30	40.25	+0.50	1	3148
12:52:55	40.25	40.30	40.25	+0.50	1	3147
12:52:13	40.25	40.30	40.25	+0.50	1	3146
12:52:01	40.25	40.30	40.25	+0.50	1	3145
12:51:21	40.25	40.30	40.25	+0.50	1	3144
12:51:20	40.25	40.30	40.30	+0.55	2	3143
12:51:17	40.25	40.30	40.30	+0.55	1	3141
12:51:11	40.25	40.30	40.30	+0.55	2	3140
12:50:22	40.25	40.30	40.30	+0.55	1	3138
12:50:04	40.25	40.30	40.25	+0.50	1	3137
12:49:11	40.20	40.25	40.25	+0.50	2	3136
12:48:50	40.20	40.25	40.25	+0.50	2	3134
12:47:48	40.20	40.25	40.25	+0.50	3	3132
12:47:23	40.20	40.25	40.20	+0.45	2	3129
12:46:01	40.20	40.25	40.25	+0.50	1	3127
12:45:47	40.20	40.30	40.30	+0.55	1	3126
12:45:18	40.20	40.30	40.30	+0.55	1	3125
12:44:54	40.20	40.30	40.30	+0.55	1	3124
12:43:20	40.20	40.30	40.30	+0.55	2	3123
12:42:48	40.20	40.25	40.25	+0.50	1	3121
12:42:17	40.25	40.35	40.25	+0.50	11	3120
12:42:17	40.25	40.35	40.25	+0.50	3	3109
12:42:08	40.25	40.30	40.25	+0.50	1	3106
12:42:08	40.25	40.30	40.25	+0.50	1	3105
12:40:53	40.25	40.35	40.25	+0.50	1	3104
12:40:44	40.30	40.35	40.30	+0.55	1	3103
12:40:17	40.25	40.30	40.30	+0.55	1	3102
12:39:54	40.30	40.35	40.30	+0.55	2	3101
12:39:54	40.30	40.35	40.30	+0.55	2	3099
12:39:54	40.30	40.35	40.30	+0.55	5	3097
12:39:49	40.30	40.35	40.30	+0.55	2	3092
12:39:42	40.35	40.40	40.35	+0.60	4	3090
12:39:42	40.35	40.40	40.35	+0.60	5	3086
12:39:24	40.35	40.40	40.35	+0.60	1	3081
12:38:15	40.40	40.45	40.40	+0.65	5	3080
12:38:02	40.40	40.45	40.40	+0.65	2	3075
12:37:36	40.40	40.45	40.40	+0.65	1	3073
12:37:36	40.40	40.45	40.40	+0.65	7	3072
12:37:18	40.40	40.45	40.40	+0.65	2	3065
12:37:16	40.40	40.45	40.40	+0.65	1	3063
12:36:13	40.45	40.50	40.45	+0.70	3	3062
12:36:07	40.45	40.50	40.45	+0.70	1	3059
12:35:27	40.45	40.50	40.45	+0.70	4	3058
12:34:37	40.50	40.55	40.50	+0.75	19	3054
12:34:37	40.50	40.55	40.50	+0.75	2	3035
12:33:54	40.50	40.55	40.50	+0.75	2	3033
12:33:54	40.50	40.55	40.50	+0.75	2	3031
12:32:54	40.50	40.55	40.50	+0.75	1	3029
12:32:19	40.50	40.55	40.50	+0.75	1	3028
12:28:59	40.50	40.55	40.50	+0.75	1	3027
12:28:01	40.50	40.60	40.50	+0.75	1	3026
12:27:00	40.50	40.55	40.55	+0.80	2	3025
12:26:02	40.50	40.55	40.55	+0.80	2	3023
12:25:43	40.50	40.55	40.50	+0.75	1	3021
12:25:42	40.50	40.55	40.55	+0.80	2	3020
12:25:25	40.50	40.55	40.50	+0.75	1	3018
12:24:35	40.50	40.55	40.50	+0.75	1	3017
12:24:26	40.50	40.55	40.50	+0.75	1	3016
12:24:22	40.50	40.55	40.50	+0.75	1	3015
12:24:00	40.50	40.55	40.50	+0.75	1	3014
12:23:34	40.50	40.55	40.50	+0.75	1	3013
12:23:25	40.50	40.55	40.50	+0.75	1	3012
12:23:19	40.50	40.55	40.50	+0.75	1	3011
12:22:06	40.50	40.55	40.55	+0.80	1	3010
12:21:43	40.50	40.60	40.50	+0.75	1	3009
12:21:42	40.55	40.60	40.55	+0.80	24	3008
12:21:42	40.55	40.60	40.60	+0.85	1	2984
12:18:43	40.55	40.60	40.60	+0.85	1	2983
12:18:00	40.60	40.65	40.60	+0.85	1	2982
12:17:46	40.60	40.65	40.60	+0.85	2	2981
12:16:50	40.60	40.65	40.65	+0.90	1	2979
12:16:40	40.60	40.65	40.60	+0.85	1	2978
12:15:59	40.60	40.70	40.60	+0.85	1	2977
12:14:21	40.60	40.70	40.60	+0.85	1	2976
12:14:21	40.65	40.70	40.65	+0.90	1	2975
12:14:07	40.65	40.70	40.65	+0.90	1	2974
12:14:07	40.60	40.65	40.65	+0.90	1	2973
12:13:23	40.60	40.65	40.65	+0.90	1	2972
12:10:54	40.55	40.65	40.55	+0.80	1	2971
12:10:15	40.50	40.55	40.55	+0.80	1	2970
12:09:37	40.55	40.70	40.55	+0.80	2	2969
12:08:14	40.55	40.70	40.55	+0.80	1	2967
12:07:27	40.55	40.65	40.55	+0.80	3	2966
12:07:22	40.55	40.60	40.60	+0.85	1	2963
12:05:41	40.55	40.60	40.55	+0.80	1	2962
11:59:22	40.60	40.65	40.60	+0.85	8	2961
11:59:22	40.50	40.60	40.60	+0.85	2	2953
11:58:39	40.50	40.55	40.55	+0.80	1	2951
11:57:42	40.50	40.55	40.50	+0.75	2	2950
11:53:43	40.50	40.70	40.50	+0.75	1	2948
11:52:57	40.50	40.65	40.65	+0.90	1	2947
11:52:56	40.60	40.65	40.50	+0.75	2	2946
11:52:56	40.60	40.65	40.55	+0.80	2	2944
11:52:56	40.60	40.65	40.60	+0.85	1	2942
11:51:30	40.60	40.65	40.60	+0.85	1	2941
11:51:02	40.60	40.65	40.60	+0.85	4	2940
11:51:02	40.60	40.65	40.60	+0.85	1	2936
11:50:14	40.60	40.65	40.65	+0.90	1	2935
11:48:56	40.55	40.60	40.60	+0.85	1	2934
11:48:34	40.55	40.60	40.60	+0.85	2	2933
11:47:35	40.55	40.60	40.55	+0.80	1	2931
11:46:06	40.50	40.55	40.55	+0.80	1	2930
11:45:58	40.55	40.60	40.55	+0.80	1	2929
11:45:57	40.55	40.60	40.55	+0.80	1	2928
11:43:11	40.55	40.65	40.55	+0.80	1	2927
11:42:26	40.55	40.65	40.55	+0.80	10	2926
11:42:20	40.55	40.60	40.55	+0.80	1	2916
11:42:02	40.55	40.60	40.55	+0.80	1	2915
11:41:53	40.55	40.60	40.55	+0.80	1	2914
11:40:10	40.55	40.65	40.70	+0.95	1	2913
11:40:10	40.55	40.65	40.65	+0.90	9	2912
11:40:08	40.60	40.65	40.60	+0.85	5	2903
11:39:33	40.60	40.70	40.70	+0.95	1	2898
11:39:00	40.60	40.70	40.70	+0.95	1	2897
11:38:22	40.65	40.70	40.65	+0.90	9	2896
11:38:14	40.60	40.65	40.65	+0.90	1	2887
11:37:44	40.70	40.75	40.70	+0.95	5	2886
11:37:43	40.60	40.70	40.70	+0.95	1	2881
11:37:18	40.60	40.70	40.70	+0.95	1	2880
11:37:10	40.70	40.80	40.70	+0.95	9	2879
11:37:07	40.70	40.80	40.80	+1.05	2	2870
11:37:04	40.70	40.75	40.75	+1.00	1	2868
11:37:01	40.75	40.80	40.75	+1.00	1	2867
11:36:57	40.80	40.90	40.75	+1.00	1	2866
11:36:57	40.80	40.90	40.80	+1.05	1	2865
11:36:51	40.85	40.90	40.85	+1.10	11	2864
11:36:51	40.90	40.95	40.90	+1.15	5	2853
11:36:26	40.90	41.00	41.00	+1.25	1	2848
11:36:24	41.00	41.05	41.00	+1.25	3	2847
11:36:21	40.95	41.05	40.95	+1.20	6	2844
11:36:21	41.00	41.05	41.00	+1.25	1	2838
11:36:20	41.00	41.05	41.05	+1.30	1	2837
11:36:15	41.00	41.05	41.00	+1.25	1	2836
11:36:15	41.00	41.05	41.00	+1.25	1	2835
11:36:07	40.95	41.05	41.05	+1.30	1	2834
11:36:05	41.00	41.10	41.00	+1.25	1	2833
11:36:03	40.95	41.10	41.10	+1.35	1	2832
11:36:00	40.95	41.10	41.10	+1.35	2	2831
11:35:59	40.95	41.05	41.05	+1.30	1	2829
11:35:55	40.95	41.10	41.10	+1.35	1	2828
11:35:55	41.05	41.10	41.05	+1.30	2	2827
11:35:54	40.95	41.05	41.10	+1.35	1	2825
11:35:54	40.95	41.05	41.05	+1.30	2	2824
11:35:48	40.95	41.05	41.05	+1.30	1	2822
11:35:48	40.90	41.05	41.05	+1.30	1	2821
11:35:48	40.90	41.05	41.05	+1.30	1	2820
11:35:47	41.05	41.10	41.05	+1.30	3	2819
11:35:47	41.05	41.10	41.10	+1.35	2	2816
11:35:43	41.05	41.10	41.05	+1.30	1	2814
11:35:37	41.10	41.15	41.10	+1.35	2	2813
11:35:37	41.10	41.15	41.10	+1.35	2	2811
11:35:35	41.10	41.15	41.10	+1.35	1	2809
11:35:34	41.10	41.15	41.15	+1.40	1	2808
11:35:32	41.10	41.15	41.15	+1.40	1	2807
11:35:32	41.05	41.15	41.15	+1.40	2	2806
11:35:29	41.10	41.15	41.10	+1.35	1	2804
11:35:29	40.90	41.15	41.15	+1.40	1	2803
11:35:28	41.10	41.15	41.10	+1.35	1	2802
11:35:27	40.95	41.15	41.15	+1.40	1	2801
11:35:27	40.95	41.10	41.10	+1.35	1	2800
11:35:27	40.95	41.10	41.10	+1.35	1	2799
11:35:26	40.90	41.15	41.15	+1.40	1	2798
11:35:25	41.10	41.15	41.10	+1.35	6	2797
11:35:24	41.00	41.15	41.15	+1.40	1	2791
11:35:24	40.95	41.10	41.10	+1.35	1	2790
11:35:20	40.95	41.10	41.15	+1.40	4	2789
11:35:20	40.95	41.10	41.10	+1.35	1	2785
11:35:20	40.85	41.10	41.10	+1.35	1	2784
11:35:19	40.80	41.10	41.10	+1.35	1	2783
11:35:18	41.05	41.10	41.05	+1.30	3	2782
11:35:15	40.80	41.05	41.05	+1.30	1	2779
11:35:13	40.85	41.05	41.05	+1.30	1	2778
11:35:09	40.90	41.10	41.10	+1.35	1	2777
11:35:06	40.90	41.10	41.10	+1.35	1	2776
11:35:04	40.95	41.10	41.15	+1.40	1	2775
11:35:04	40.95	41.10	41.10	+1.35	1	2774
11:35:04	40.95	41.20	41.20	+1.45	1	2773
11:35:03	41.20	41.25	41.20	+1.45	1	2772
11:35:03	41.10	41.25	41.10	+1.35	1	2771
11:35:02	41.15	41.25	41.15	+1.40	1	2770
11:35:02	41.20	41.25	41.15	+1.40	3	2769
11:35:02	41.20	41.25	41.20	+1.45	2	2766
11:35:01	41.15	41.20	41.25	+1.50	1	2764
11:35:01	41.15	41.20	41.20	+1.45	1	2763
11:35:00	41.05	41.10	41.20	+1.45	1	2762
11:35:00	41.05	41.10	41.10	+1.35	4	2761
11:34:59	41.00	41.05	41.05	+1.30	1	2757
11:34:59	41.00	41.05	41.05	+1.30	1	2756
11:34:59	41.00	41.05	41.05	+1.30	2	2755
11:34:59	40.85	40.95	41.00	+1.25	39	2753
11:34:59	40.85	40.95	40.95	+1.20	1	2714
11:34:56	40.90	40.95	40.95	+1.20	3	2713
11:34:55	40.90	40.95	40.95	+1.20	3	2710
11:34:54	40.85	40.95	40.95	+1.20	1	2707
11:34:53	40.80	40.90	40.90	+1.15	3	2706
11:34:52	40.70	40.80	40.80	+1.05	2	2703
11:34:51	40.50	40.70	40.70	+0.95	1	2701
11:34:51	40.50	40.60	40.70	+0.95	1	2700
11:34:51	40.50	40.60	40.65	+0.90	2	2699
11:34:51	40.50	40.60	40.60	+0.85	2	2697
11:34:50	40.45	40.50	40.60	+0.85	8	2695
11:34:50	40.45	40.50	40.55	+0.80	1	2687
11:34:50	40.45	40.50	40.50	+0.75	1	2686
11:34:29	40.45	40.50	40.45	+0.70	4	2685
11:33:13	40.40	40.50	40.50	+0.75	1	2681
11:31:13	40.35	40.40	40.40	+0.65	1	2680
11:30:38	40.35	40.40	40.35	+0.60	2	2679
11:29:52	40.35	40.40	40.35	+0.60	1	2677
11:29:12	40.35	40.40	40.35	+0.60	1	2676
11:29:11	40.35	40.40	40.35	+0.60	2	2675
11:28:41	40.35	40.40	40.35	+0.60	2	2673
11:28:18	40.40	40.45	40.40	+0.65	1	2671
11:28:09	40.40	40.45	40.45	+0.70	1	2670
11:27:33	40.40	40.45	40.45	+0.70	1	2669
11:26:56	40.40	40.45	40.45	+0.70	1	2668
11:25:47	40.35	40.45	40.45	+0.70	3	2667
11:25:39	40.35	40.45	40.45	+0.70	5	2664
11:24:52	40.45	40.50	40.45	+0.70	5	2659
11:24:52	40.45	40.50	40.45	+0.70	2	2654
11:21:21	40.50	40.60	40.50	+0.75	1	2652
11:21:21	40.50	40.55	40.55	+0.80	1	2651
11:21:06	40.45	40.50	40.50	+0.75	1	2650
11:19:40	40.35	40.55	40.55	+0.80	1	2649
11:19:03	40.35	40.50	40.35	+0.60	2	2648
11:19:03	40.45	40.55	40.35	+0.60	6	2646
11:19:03	40.45	40.55	40.40	+0.65	3	2640
11:19:03	40.45	40.55	40.45	+0.70	1	2637
11:17:19	40.40	40.55	40.55	+0.80	1	2636
11:14:01	40.55	40.60	40.55	+0.80	2	2635
11:14:01	40.55	40.60	40.55	+0.80	1	2633
11:13:06	40.55	40.60	40.55	+0.80	2	2632
11:12:49	40.55	40.60	40.55	+0.80	2	2630
11:12:49	40.40	40.55	40.55	+0.80	6	2628
11:12:37	40.45	40.55	40.45	+0.70	1	2622
11:12:37	40.50	40.55	40.50	+0.75	1	2621
11:11:31	40.45	40.55	40.55	+0.80	2	2620
11:11:25	40.45	40.55	40.55	+0.80	1	2618
11:11:16	40.45	40.55	40.55	+0.80	1	2617
11:11:00	40.45	40.55	40.55	+0.80	1	2616
11:10:48	40.45	40.55	40.55	+0.80	1	2615
11:10:20	40.40	40.55	40.40	+0.65	1	2614
11:09:44	40.40	40.55	40.40	+0.65	2	2613
11:09:20	40.45	40.55	40.45	+0.70	9	2611
11:09:20	40.45	40.55	40.45	+0.70	2	2602
11:08:22	40.45	40.55	40.45	+0.70	1	2600
11:06:34	40.55	40.65	40.55	+0.80	2	2599
11:06:34	40.45	40.55	40.55	+0.80	1	2597
11:06:21	40.40	40.45	40.45	+0.70	6	2596
11:03:49	40.45	40.55	40.45	+0.70	1	2590
11:03:18	40.45	40.65	40.45	+0.70	2	2589
11:02:12	40.40	40.45	40.45	+0.70	1	2587
11:01:48	40.40	40.45	40.45	+0.70	1	2586
11:01:48	40.40	40.45	40.45	+0.70	10	2585
11:00:13	40.35	40.45	40.35	+0.60	1	2575
10:59:56	40.35	40.45	40.35	+0.60	1	2574
10:59:56	40.35	40.45	40.35	+0.60	2	2573
10:59:45	40.40	40.45	40.40	+0.65	1	2571
10:59:22	40.30	40.45	40.30	+0.55	1	2570
10:59:12	40.40	40.45	40.40	+0.65	1	2569
10:59:05	40.40	40.45	40.40	+0.65	2	2568
10:59:05	40.40	40.45	40.40	+0.65	1	2566
10:58:50	40.40	40.50	40.40	+0.65	1	2565
10:58:46	40.40	40.45	40.45	+0.70	2	2564
10:58:45	40.40	40.50	40.40	+0.65	1	2562
10:58:44	40.45	40.50	40.45	+0.70	1	2561
10:58:44	40.45	40.50	40.45	+0.70	2	2560
10:58:33	40.50	40.60	40.50	+0.75	30	2558
10:58:33	40.55	40.60	40.55	+0.80	5	2528
10:58:07	40.55	40.60	40.55	+0.80	1	2523
10:58:06	40.55	40.60	40.60	+0.85	1	2522
10:57:41	40.60	40.65	40.60	+0.85	6	2521
10:57:41	40.60	40.65	40.60	+0.85	4	2515
10:54:34	40.60	40.65	40.60	+0.85	1	2511
10:54:00	40.60	40.65	40.60	+0.85	1	2510
10:53:42	40.60	40.65	40.60	+0.85	1	2509
10:53:35	40.60	40.65	40.60	+0.85	1	2508
10:52:46	40.60	40.70	40.60	+0.85	1	2507
10:52:20	40.65	40.70	40.65	+0.90	19	2506
10:52:20	40.65	40.70	40.65	+0.90	1	2487
10:51:50	40.60	40.65	40.65	+0.90	1	2486
10:51:32	40.60	40.65	40.65	+0.90	1	2485
10:51:03	40.60	40.70	40.60	+0.85	1	2484
10:48:33	40.65	40.80	40.65	+0.90	3	2483
10:48:33	40.65	40.80	40.65	+0.90	5	2480
10:47:26	40.65	40.80	40.65	+0.90	1	2475
10:46:16	40.60	40.75	40.75	+1.00	1	2474
10:46:15	40.75	40.80	40.75	+1.00	1	2473
10:45:52	40.75	40.85	40.75	+1.00	6	2472
10:45:52	40.60	40.75	40.75	+1.00	4	2466
10:45:18	40.60	40.75	40.60	+0.85	1	2462
10:45:16	40.65	40.75	40.65	+0.90	1	2461
10:44:09	40.65	40.75	40.65	+0.90	2	2460
10:44:09	40.70	40.75	40.70	+0.95	6	2458
10:44:09	40.60	40.65	40.70	+0.95	1	2452
10:44:09	40.60	40.65	40.65	+0.90	3	2451
10:44:01	40.55	40.60	40.60	+0.85	1	2448
10:43:39	40.55	40.60	40.55	+0.80	1	2447
10:43:35	40.55	40.60	40.60	+0.85	1	2446
10:42:48	40.60	40.65	40.60	+0.85	1	2445
10:41:49	40.70	40.75	40.70	+0.95	1	2444
10:41:29	40.70	40.75	40.70	+0.95	1	2443
10:41:07	40.55	40.75	40.85	+1.10	1	2442
10:41:07	40.55	40.75	40.80	+1.05	2	2441
10:41:07	40.55	40.75	40.75	+1.00	2	2439
10:41:06	40.60	40.75	40.60	+0.85	2	2437
10:40:37	40.75	40.85	40.75	+1.00	1	2435
10:40:37	40.75	40.85	40.75	+1.00	1	2434
10:40:37	40.75	40.80	40.75	+1.00	2	2433
10:40:37	40.55	40.70	40.70	+0.95	4	2431
10:39:59	40.60	40.75	40.60	+0.85	24	2427
10:39:59	40.65	40.75	40.65	+0.90	2	2403
10:39:14	40.70	40.80	40.70	+0.95	3	2401
10:38:47	40.75	40.90	40.75	+1.00	3	2398
10:38:47	40.80	40.90	40.80	+1.05	1	2395
10:37:09	40.65	40.80	40.80	+1.05	1	2394
10:36:41	40.70	40.80	40.70	+0.95	1	2393
10:36:35	40.75	40.80	40.75	+1.00	2	2392
10:36:35	40.75	40.80	40.80	+1.05	1	2390
10:35:42	40.65	40.75	40.75	+1.00	2	2389
10:35:36	40.65	40.70	40.70	+0.95	1	2387
10:34:48	40.70	40.75	40.70	+0.95	3	2386
10:34:48	40.70	40.75	40.70	+0.95	4	2383
10:33:57	40.70	40.75	40.75	+1.00	1	2379
10:33:54	40.70	40.75	40.75	+1.00	1	2378
10:33:22	40.70	40.75	40.75	+1.00	2	2377
10:33:21	40.70	40.75	40.70	+0.95	1	2375
10:32:16	40.70	40.80	40.70	+0.95	6	2374
10:32:16	40.75	40.80	40.70	+0.95	1	2368
10:32:16	40.75	40.80	40.75	+1.00	1	2367
10:31:57	40.60	40.70	40.70	+0.95	2	2366
10:31:56	40.65	40.70	40.65	+0.90	3	2364
10:31:56	40.70	40.75	40.70	+0.95	2	2361
10:31:54	40.70	40.75	40.70	+0.95	1	2359
10:31:42	40.70	40.75	40.70	+0.95	1	2358
10:30:49	40.65	40.75	40.65	+0.90	1	2357
10:30:36	40.60	40.65	40.65	+0.90	1	2356
10:29:52	40.55	40.65	40.65	+0.90	1	2355
10:29:37	40.60	40.65	40.60	+0.85	6	2354
10:29:36	40.60	40.65	40.60	+0.85	1	2348
10:29:25	40.60	40.65	40.60	+0.85	1	2347
10:29:15	40.55	40.60	40.60	+0.85	2	2346
10:28:35	40.55	40.60	40.55	+0.80	3	2344
10:28:35	40.55	40.60	40.55	+0.80	1	2341
10:28:34	40.50	40.55	40.55	+0.80	1	2340
10:28:25	40.55	40.60	40.55	+0.80	1	2339
10:27:56	40.55	40.60	40.55	+0.80	2	2338
10:27:56	40.55	40.60	40.55	+0.80	5	2336
10:27:20	40.55	40.60	40.55	+0.80	1	2331
10:27:04	40.55	40.60	40.55	+0.80	1	2330
10:26:53	40.50	40.60	40.50	+0.75	1	2329
10:26:47	40.50	40.60	40.50	+0.75	1	2328
10:26:41	40.50	40.60	40.50	+0.75	1	2327
10:26:37	40.55	40.65	40.50	+0.75	6	2326
10:26:37	40.55	40.65	40.55	+0.80	3	2320
10:26:17	40.60	40.65	40.60	+0.85	2	2317
10:26:17	40.60	40.65	40.60	+0.85	1	2315
10:26:06	40.60	40.65	40.60	+0.85	1	2314
10:25:56	40.60	40.65	40.60	+0.85	1	2313
10:25:53	40.50	40.55	40.55	+0.80	1	2312
10:25:45	40.65	40.75	40.60	+0.85	5	2311
10:25:45	40.65	40.75	40.65	+0.90	1	2306
10:25:45	40.70	40.75	40.70	+0.95	2	2305
10:25:32	40.80	40.95	40.80	+1.05	8	2303
10:25:27	40.80	40.95	40.95	+1.20	1	2295
10:25:25	40.85	40.95	40.85	+1.10	2	2294
10:25:25	40.90	40.95	40.90	+1.15	3	2292
10:25:07	40.95	41.00	40.95	+1.20	2	2289
10:25:07	40.90	40.95	40.95	+1.20	3	2287
10:25:01	40.85	40.90	40.90	+1.15	1	2284
10:24:57	40.90	40.95	40.90	+1.15	16	2283
10:24:57	40.90	40.95	40.90	+1.15	1	2267
10:24:49	40.90	41.00	40.90	+1.15	1	2266
10:24:39	40.95	41.00	40.95	+1.20	1	2265
10:24:27	40.90	40.95	40.95	+1.20	2	2264
10:23:58	40.90	41.00	41.00	+1.25	1	2262
10:23:51	40.95	41.00	40.95	+1.20	1	2261
10:23:43	40.95	41.00	40.95	+1.20	1	2260
10:23:42	40.95	41.00	40.95	+1.20	1	2259
10:23:40	40.95	41.00	41.00	+1.25	1	2258
10:23:38	40.95	41.00	40.95	+1.20	1	2257
10:23:36	40.95	41.00	40.95	+1.20	1	2256
10:23:32	40.95	41.00	40.95	+1.20	1	2255
10:23:27	40.95	41.00	40.95	+1.20	1	2254
10:23:27	40.95	41.00	40.95	+1.20	1	2253
10:23:16	40.95	41.00	40.95	+1.20	4	2252
10:23:08	41.00	41.10	41.00	+1.25	17	2248
10:23:08	41.05	41.10	41.05	+1.30	4	2231
10:22:59	41.00	41.10	41.00	+1.25	1	2227
10:22:59	41.00	41.10	41.00	+1.25	1	2226
10:22:56	41.00	41.10	41.00	+1.25	1	2225
10:22:45	41.05	41.15	41.05	+1.30	5	2224
10:22:45	41.05	41.15	41.05	+1.30	1	2219
10:22:29	41.10	41.15	41.10	+1.35	6	2218
10:22:29	41.10	41.15	41.10	+1.35	1	2212
10:22:26	41.10	41.15	41.15	+1.40	2	2211
10:22:23	41.10	41.15	41.15	+1.40	1	2209
10:22:21	41.15	41.20	41.15	+1.40	3	2208
10:22:10	41.10	41.20	41.20	+1.45	2	2205
10:22:07	41.10	41.20	41.10	+1.35	1	2203
10:21:41	41.05	41.10	41.10	+1.35	3	2202
10:21:40	41.05	41.10	41.05	+1.30	1	2199
10:21:28	41.05	41.10	41.10	+1.35	2	2198
10:21:25	41.05	41.10	41.05	+1.30	2	2196
10:21:25	41.05	41.10	41.10	+1.35	1	2194
10:21:16	41.10	41.15	41.10	+1.35	1	2193
10:21:13	41.10	41.15	41.10	+1.35	1	2192
10:21:11	41.15	41.20	41.10	+1.35	4	2191
10:21:11	41.15	41.20	41.15	+1.40	1	2187
10:21:05	41.15	41.20	41.15	+1.40	1	2186
10:20:51	41.15	41.25	41.15	+1.40	1	2185
10:20:33	41.20	41.30	41.20	+1.45	25	2184
10:20:33	41.25	41.30	41.25	+1.50	2	2159
10:20:29	41.25	41.30	41.25	+1.50	1	2157
10:20:28	41.25	41.30	41.25	+1.50	1	2156
10:20:28	41.25	41.30	41.25	+1.50	1	2155
10:20:27	41.25	41.30	41.25	+1.50	1	2154
10:20:18	41.25	41.35	41.25	+1.50	1	2153
10:20:10	41.25	41.35	41.35	+1.60	2	2152
10:20:08	41.25	41.35	41.35	+1.60	1	2150
10:20:08	41.30	41.35	41.30	+1.55	8	2149
10:20:08	41.30	41.35	41.35	+1.60	1	2141
10:20:03	41.30	41.35	41.35	+1.60	1	2140
10:19:48	41.35	41.40	41.35	+1.60	1	2139
10:19:37	41.40	41.45	41.40	+1.65	1	2138
10:19:31	41.40	41.45	41.40	+1.65	3	2137
10:19:31	41.45	41.50	41.40	+1.65	9	2134
10:19:31	41.45	41.50	41.45	+1.70	1	2125
10:19:18	41.40	41.55	41.40	+1.65	1	2124
10:19:11	41.45	41.50	41.45	+1.70	1	2123
10:19:11	41.40	41.45	41.45	+1.70	2	2122
10:19:11	41.40	41.45	41.45	+1.70	8	2120
10:18:59	41.45	41.50	41.45	+1.70	4	2112
10:18:58	41.45	41.50	41.45	+1.70	2	2108
10:18:48	41.45	41.50	41.50	+1.75	1	2106
10:18:45	41.50	41.55	41.50	+1.75	1	2105
10:18:38	41.50	41.65	41.50	+1.75	15	2104
10:18:38	41.50	41.65	41.50	+1.75	2	2089
10:18:28	41.55	41.70	41.55	+1.80	1	2087
10:18:27	41.60	41.70	41.60	+1.85	1	2086
10:18:27	41.55	41.70	41.70	+1.95	1	2085
10:18:21	41.55	41.60	41.60	+1.85	5	2084
10:18:16	41.55	41.70	41.55	+1.80	5	2079
10:18:16	41.55	41.65	41.65	+1.90	2	2074
10:18:14	41.55	41.65	41.55	+1.80	1	2072
10:18:14	41.60	41.75	41.60	+1.85	11	2071
10:18:12	41.65	41.75	41.65	+1.90	3	2060
10:18:12	41.70	41.80	41.70	+1.95	3	2057
10:18:12	41.70	41.80	41.70	+1.95	3	2054
10:18:06	41.70	41.80	41.70	+1.95	1	2051
10:18:05	41.75	41.80	41.75	+2.00	2	2050
10:18:04	41.70	41.75	41.75	+2.00	1	2048
10:18:02	41.70	41.75	41.75	+2.00	2	2047
10:17:53	41.70	41.80	41.85	+2.10	4	2045
10:17:53	41.70	41.80	41.80	+2.05	1	2041
10:17:51	41.70	41.80	41.80	+2.05	1	2040
10:17:51	41.75	41.85	41.75	+2.00	1	2039
10:17:48	41.70	41.80	41.80	+2.05	1	2038
10:17:48	41.70	41.80	41.80	+2.05	2	2037
10:17:48	41.70	41.80	41.70	+1.95	2	2035
10:17:46	41.70	41.80	41.80	+2.05	2	2033
10:17:46	41.80	41.85	41.80	+2.05	4	2031
10:17:46	41.80	41.85	41.80	+2.05	3	2027
10:17:46	41.80	41.85	41.80	+2.05	1	2024
10:17:43	41.80	41.90	41.80	+2.05	5	2023
10:17:43	41.80	41.90	41.90	+2.15	1	2018
10:17:42	41.80	41.90	41.80	+2.05	1	2017
10:17:41	41.85	41.90	41.80	+2.05	3	2016
10:17:41	41.85	41.90	41.85	+2.10	2	2013
10:17:38	41.80	41.90	41.90	+2.15	1	2011
10:17:37	41.80	41.90	41.80	+2.05	1	2010
10:17:36	41.80	41.90	41.80	+2.05	1	2009
10:17:35	41.80	41.90	41.80	+2.05	1	2008
10:17:34	41.80	41.90	41.80	+2.05	1	2007
10:17:34	41.80	41.90	41.80	+2.05	1	2006
10:17:31	41.80	41.90	41.80	+2.05	1	2005
10:17:31	41.75	41.80	41.80	+2.05	5	2004
10:17:31	41.75	41.80	41.80	+2.05	1	1999
10:17:31	41.70	41.75	41.80	+2.05	2	1998
10:17:31	41.70	41.75	41.75	+2.00	1	1996
10:17:30	41.70	41.75	41.75	+2.00	6	1995
10:17:30	41.70	41.75	41.75	+2.00	1	1989
10:17:28	41.60	41.65	41.80	+2.05	1	1988
10:17:28	41.60	41.65	41.75	+2.00	7	1987
10:17:28	41.60	41.65	41.70	+1.95	1	1980
10:17:28	41.60	41.65	41.65	+1.90	1	1979
10:17:28	41.65	41.70	41.65	+1.90	5	1978
10:17:24	41.65	41.75	41.75	+2.00	1	1973
10:17:24	41.65	41.70	41.70	+1.95	1	1972
10:17:20	41.65	41.70	41.70	+1.95	2	1971
10:17:17	41.70	41.75	41.70	+1.95	1	1969
10:17:17	41.70	41.75	41.70	+1.95	1	1968
10:17:17	41.70	41.75	41.75	+2.00	1	1967
10:17:15	41.70	41.75	41.75	+2.00	2	1966
10:17:15	41.75	41.80	41.75	+2.00	6	1964
10:17:15	41.75	41.80	41.75	+2.00	1	1958
10:17:12	41.75	41.80	41.80	+2.05	1	1957
10:17:12	41.75	41.80	41.80	+2.05	2	1956
10:17:11	41.75	41.85	41.75	+2.00	3	1954
10:17:10	41.80	41.85	41.80	+2.05	2	1951
10:17:10	41.80	41.85	41.80	+2.05	1	1949
10:17:09	41.80	41.90	41.80	+2.05	5	1948
10:17:08	41.75	41.80	41.80	+2.05	1	1943
10:17:08	41.75	41.80	41.80	+2.05	2	1942
10:17:07	41.75	41.80	41.80	+2.05	5	1940
10:17:05	41.75	41.80	41.80	+2.05	2	1935
10:17:05	41.75	41.80	41.80	+2.05	1	1933
10:17:04	41.75	41.80	41.80	+2.05	1	1932
10:17:04	41.75	41.80	41.80	+2.05	2	1931
10:17:02	41.75	41.80	41.80	+2.05	4	1929
10:16:59	41.60	41.70	41.80	+2.05	4	1925
10:16:59	41.60	41.70	41.75	+2.00	4	1921
10:16:59	41.60	41.70	41.70	+1.95	2	1917
10:16:59	41.60	41.70	41.70	+1.95	1	1915
10:16:58	41.60	41.70	41.70	+1.95	5	1914
10:16:54	41.70	41.75	41.70	+1.95	1	1909
10:16:54	41.70	41.75	41.75	+2.00	1	1908
10:16:53	41.60	41.70	41.75	+2.00	1	1907
10:16:53	41.60	41.70	41.70	+1.95	1	1906
10:16:46	41.55	41.70	41.70	+1.95	1	1905
10:16:45	41.55	41.60	41.65	+1.90	4	1904
10:16:45	41.55	41.60	41.60	+1.85	1	1900
10:16:44	41.60	41.65	41.60	+1.85	1	1899
10:16:43	41.60	41.70	41.60	+1.85	1	1898
10:16:42	41.55	41.60	41.60	+1.85	1	1897
10:16:41	41.55	41.60	41.60	+1.85	1	1896
10:16:36	41.50	41.55	41.55	+1.80	1	1895
10:16:35	41.55	41.60	41.55	+1.80	1	1894
10:16:35	41.50	41.55	41.55	+1.80	1	1893
10:16:34	41.45	41.50	41.50	+1.75	4	1892
10:16:34	41.45	41.50	41.50	+1.75	1	1888
10:16:32	41.40	41.50	41.50	+1.75	10	1887
10:16:32	41.40	41.45	41.45	+1.70	1	1877
10:16:30	41.45	41.50	41.45	+1.70	1	1876
10:16:29	41.45	41.50	41.45	+1.70	1	1875
10:16:28	41.40	41.45	41.45	+1.70	1	1874
10:16:28	41.35	41.45	41.45	+1.70	1	1873
10:16:27	41.35	41.45	41.45	+1.70	1	1872
10:16:25	41.35	41.45	41.45	+1.70	1	1871
10:16:24	41.30	41.45	41.45	+1.70	1	1870
10:16:23	41.30	41.40	41.40	+1.65	1	1869
10:16:20	41.25	41.40	41.40	+1.65	1	1868
10:16:18	41.25	41.30	41.30	+1.55	1	1867
10:16:17	41.35	41.50	41.30	+1.55	4	1866
10:16:17	41.35	41.50	41.35	+1.60	1	1862
10:16:15	41.35	41.50	41.35	+1.60	1	1861
10:16:14	41.30	41.40	41.40	+1.65	11	1860
10:16:11	41.30	41.35	41.30	+1.55	1	1849
10:16:08	41.25	41.35	41.25	+1.50	1	1848
10:16:08	41.25	41.40	41.25	+1.50	2	1847
10:16:08	41.25	41.30	41.30	+1.55	4	1845
10:16:02	41.25	41.30	41.25	+1.50	3	1841
10:15:52	41.25	41.35	41.25	+1.50	1	1838
10:15:52	41.20	41.25	41.30	+1.55	3	1837
10:15:52	41.20	41.25	41.25	+1.50	2	1834
10:15:48	41.20	41.30	41.20	+1.45	1	1832
10:15:46	41.20	41.30	41.20	+1.45	2	1831
10:15:45	41.20	41.30	41.20	+1.45	1	1829
10:15:43	41.20	41.30	41.30	+1.55	1	1828
10:15:43	41.20	41.30	41.30	+1.55	1	1827
10:15:43	41.30	41.35	41.30	+1.55	16	1826
10:15:43	41.30	41.35	41.30	+1.55	5	1810
10:15:42	41.30	41.35	41.35	+1.60	1	1805
10:15:38	41.35	41.40	41.35	+1.60	1	1804
10:15:36	41.35	41.40	41.40	+1.65	1	1803
10:15:31	41.35	41.40	41.40	+1.65	1	1802
10:15:31	41.35	41.40	41.35	+1.60	1	1801
10:15:27	41.35	41.40	41.40	+1.65	1	1800
10:15:25	41.30	41.35	41.35	+1.60	1	1799
10:15:25	41.30	41.35	41.35	+1.60	1	1798
10:15:21	41.30	41.35	41.35	+1.60	1	1797
10:15:21	41.35	41.40	41.35	+1.60	1	1796
10:15:20	41.30	41.40	41.40	+1.65	1	1795
10:15:18	41.30	41.40	41.30	+1.55	1	1794
10:15:17	41.30	41.40	41.40	+1.65	1	1793
10:15:10	41.30	41.40	41.40	+1.65	1	1792
10:15:10	41.30	41.40	41.40	+1.65	1	1791
10:15:08	41.30	41.40	41.30	+1.55	1	1790
10:15:05	41.30	41.40	41.40	+1.65	1	1789
10:15:03	41.30	41.50	41.30	+1.55	1	1788
10:15:01	41.30	41.45	41.45	+1.70	3	1787
10:15:00	41.30	41.45	41.45	+1.70	1	1784
10:14:57	41.45	41.50	41.45	+1.70	2	1783
10:14:56	41.45	41.50	41.55	+1.80	1	1781
10:14:56	41.45	41.50	41.50	+1.75	2	1780
10:14:56	41.50	41.55	41.50	+1.75	3	1778
10:14:56	41.50	41.55	41.50	+1.75	2	1775
10:14:56	41.50	41.55	41.50	+1.75	2	1773
10:14:56	41.50	41.55	41.50	+1.75	2	1771
10:14:56	41.50	41.55	41.50	+1.75	2	1769
10:14:55	41.55	41.60	41.55	+1.80	6	1767
10:14:54	41.60	41.70	41.60	+1.85	1	1761
10:14:54	41.60	41.70	41.60	+1.85	8	1760
10:14:53	41.60	41.75	41.60	+1.85	1	1752
10:14:53	41.60	41.75	41.75	+2.00	1	1751
10:14:52	41.60	41.75	41.75	+2.00	2	1750
10:14:52	41.65	41.75	41.65	+1.90	4	1748
10:14:52	41.65	41.75	41.75	+2.00	2	1744
10:14:52	41.70	41.75	41.70	+1.95	4	1742
10:14:52	41.75	41.80	41.75	+2.00	2	1738
10:14:51	41.75	41.80	41.80	+2.05	1	1736
10:14:51	41.75	41.80	41.80	+2.05	1	1735
10:14:49	41.70	41.80	41.80	+2.05	1	1734
10:14:48	41.75	41.80	41.75	+2.00	1	1733
10:14:48	41.75	41.80	41.80	+2.05	2	1732
10:14:48	41.75	41.80	41.75	+2.00	1	1730
10:14:47	41.75	41.80	41.80	+2.05	1	1729
10:14:47	41.75	41.80	41.75	+2.00	1	1728
10:14:47	41.70	41.80	41.70	+1.95	1	1727
10:14:46	41.70	41.75	41.80	+2.05	5	1726
10:14:46	41.70	41.75	41.75	+2.00	1	1721
10:14:46	41.70	41.75	41.75	+2.00	1	1720
10:14:45	41.65	41.75	41.65	+1.90	1	1719
10:14:45	41.65	41.75	41.65	+1.90	1	1718
10:14:43	41.60	41.70	41.70	+1.95	1	1717
10:14:43	41.60	41.65	41.65	+1.90	1	1716
10:14:43	41.60	41.70	41.70	+1.95	1	1715
10:14:42	41.65	41.70	41.60	+1.85	1	1714
10:14:42	41.65	41.70	41.65	+1.90	2	1713
10:14:40	41.60	41.70	41.70	+1.95	2	1711
10:14:40	41.60	41.65	41.65	+1.90	1	1709
10:14:40	41.60	41.65	41.60	+1.85	1	1708
10:14:38	41.55	41.60	41.60	+1.85	1	1707
10:14:38	41.55	41.60	41.60	+1.85	2	1706
10:14:38	41.55	41.60	41.60	+1.85	1	1704
10:14:38	41.55	41.60	41.60	+1.85	7	1703
10:14:38	41.55	41.60	41.60	+1.85	1	1696
10:14:38	41.55	41.60	41.60	+1.85	2	1695
10:14:36	41.50	41.55	41.55	+1.80	1	1693
10:14:35	41.50	41.60	41.50	+1.75	2	1692
10:14:34	41.50	41.55	41.55	+1.80	1	1690
10:14:33	41.50	41.55	41.55	+1.80	2	1689
10:14:31	41.50	41.55	41.50	+1.75	1	1687
10:14:31	41.45	41.55	41.45	+1.70	1	1686
10:14:31	41.50	41.55	41.50	+1.75	1	1685
10:14:29	41.45	41.50	41.50	+1.75	9	1684
10:14:29	41.45	41.50	41.50	+1.75	4	1675
10:14:28	41.45	41.50	41.45	+1.70	1	1671
10:14:28	41.45	41.50	41.50	+1.75	1	1670
10:14:27	41.40	41.50	41.50	+1.75	2	1669
10:14:27	41.45	41.50	41.45	+1.70	1	1667
10:14:27	41.40	41.50	41.40	+1.65	2	1666
10:14:26	41.45	41.50	41.45	+1.70	1	1664
10:14:26	41.45	41.50	41.50	+1.75	1	1663
10:14:25	41.40	41.50	41.40	+1.65	1	1662
10:14:25	41.40	41.50	41.40	+1.65	1	1661
10:14:22	41.35	41.45	41.45	+1.70	4	1660
10:14:22	41.35	41.45	41.45	+1.70	3	1656
10:14:21	41.35	41.40	41.40	+1.65	1	1653
10:14:21	41.30	41.40	41.40	+1.65	2	1652
10:14:21	41.30	41.40	41.40	+1.65	1	1650
10:14:21	41.30	41.40	41.40	+1.65	1	1649
10:14:20	41.30	41.40	41.40	+1.65	1	1648
10:14:20	41.30	41.35	41.35	+1.60	1	1647
10:14:19	41.25	41.30	41.30	+1.55	1	1646
10:14:18	41.25	41.30	41.30	+1.55	1	1645
10:14:18	41.25	41.30	41.30	+1.55	1	1644
10:14:18	41.30	41.40	41.30	+1.55	1	1643
10:14:18	41.30	41.40	41.30	+1.55	1	1642
10:14:16	41.30	41.40	41.40	+1.65	1	1641
10:14:16	41.30	41.35	41.40	+1.65	2	1640
10:14:16	41.30	41.35	41.35	+1.60	1	1638
10:14:13	41.25	41.30	41.30	+1.55	1	1637
10:14:13	41.25	41.30	41.30	+1.55	1	1636
10:14:13	41.25	41.30	41.30	+1.55	4	1635
10:14:13	41.25	41.30	41.30	+1.55	1	1631
10:14:12	41.25	41.30	41.30	+1.55	4	1630
10:14:09	41.20	41.25	41.25	+1.50	1	1626
10:14:09	41.25	41.30	41.25	+1.50	1	1625
10:14:09	41.20	41.30	41.30	+1.55	1	1624
10:14:08	41.15	41.25	41.30	+1.55	1	1623
10:14:08	41.15	41.25	41.25	+1.50	1	1622
10:14:07	41.15	41.25	41.25	+1.50	1	1621
10:14:05	41.15	41.20	41.20	+1.45	8	1620
10:14:05	41.10	41.15	41.20	+1.45	13	1612
10:14:05	41.10	41.15	41.15	+1.40	5	1599
10:14:04	41.10	41.15	41.10	+1.35	2	1594
10:14:02	41.10	41.15	41.10	+1.35	1	1592
10:13:59	41.05	41.10	41.10	+1.35	1	1591
10:13:58	41.05	41.10	41.10	+1.35	1	1590
10:13:58	41.05	41.10	41.10	+1.35	1	1589
10:13:58	41.05	41.10	41.05	+1.30	1	1588
10:13:58	41.05	41.10	41.10	+1.35	2	1587
10:13:58	41.05	41.10	41.10	+1.35	3	1585
10:13:57	41.05	41.10	41.10	+1.35	2	1582
10:13:54	41.05	41.10	41.10	+1.35	1	1580
10:13:52	41.05	41.10	41.05	+1.30	1	1579
10:13:52	41.05	41.10	41.10	+1.35	1	1578
10:13:52	41.05	41.10	41.10	+1.35	1	1577
10:13:50	41.05	41.10	41.05	+1.30	1	1576
10:13:49	41.05	41.10	41.10	+1.35	1	1575
10:13:49	41.05	41.10	41.10	+1.35	1	1574
10:13:48	41.05	41.10	41.05	+1.30	1	1573
10:13:48	41.05	41.10	41.05	+1.30	1	1572
10:13:46	40.95	41.05	41.05	+1.30	1	1571
10:13:46	40.95	41.00	41.00	+1.25	1	1570
10:13:45	41.00	41.05	41.00	+1.25	1	1569
10:13:45	41.00	41.05	41.05	+1.30	7	1568
10:13:44	41.00	41.05	41.00	+1.25	1	1561
10:13:42	40.95	41.00	41.00	+1.25	1	1560
10:13:41	40.95	41.00	40.95	+1.20	1	1559
10:13:41	40.95	41.00	41.00	+1.25	1	1558
10:13:39	40.95	41.00	41.00	+1.25	1	1557
10:13:38	40.95	41.00	40.95	+1.20	2	1556
10:13:38	40.95	41.00	41.00	+1.25	1	1554
10:13:37	40.95	41.00	41.00	+1.25	1	1553
10:13:36	40.95	41.00	40.95	+1.20	1	1552
10:13:31	40.95	41.00	40.95	+1.20	1	1551
10:13:31	40.90	40.95	40.95	+1.20	1	1550
10:13:30	40.90	40.95	40.90	+1.15	1	1549
10:13:30	40.90	40.95	40.95	+1.20	2	1548
10:13:21	40.80	40.90	40.90	+1.15	1	1546
10:13:18	40.75	40.85	40.85	+1.10	1	1545
10:13:16	40.70	40.90	40.90	+1.15	1	1544
10:13:12	40.65	40.90	40.90	+1.15	1	1543
10:13:07	40.95	41.05	40.95	+1.20	1	1542
10:13:05	41.05	41.10	41.05	+1.30	1	1541
10:13:04	41.05	41.10	41.05	+1.30	5	1540
10:13:04	41.05	41.10	41.10	+1.35	1	1535
10:13:03	41.05	41.10	41.10	+1.35	2	1534
10:13:03	41.05	41.10	41.10	+1.35	1	1532
10:13:03	41.05	41.10	41.10	+1.35	1	1531
10:13:02	41.05	41.10	41.10	+1.35	5	1530
10:13:00	41.05	41.10	41.05	+1.30	1	1525
10:13:00	41.05	41.10	41.10	+1.35	1	1524
10:12:54	41.00	41.05	41.05	+1.30	2	1523
10:12:54	40.95	41.05	41.05	+1.30	2	1521
10:12:53	40.95	41.00	41.00	+1.25	108	1519
10:12:53	40.95	41.00	41.00	+1.25	2	1411
10:12:53	40.95	41.00	41.00	+1.25	1	1409
10:12:53	40.95	41.00	41.00	+1.25	2	1408
10:12:52	40.95	41.00	41.00	+1.25	1	1406
10:12:50	40.90	40.95	41.00	+1.25	1	1405
10:12:50	40.90	40.95	40.95	+1.20	1	1404
10:12:47	40.85	40.95	40.95	+1.20	6	1403
10:12:47	40.85	40.90	40.95	+1.20	5	1397
10:12:47	40.85	40.90	40.90	+1.15	5	1392
10:12:46	40.80	40.90	40.90	+1.15	1	1387
10:12:45	40.80	40.85	40.90	+1.15	3	1386
10:12:45	40.80	40.85	40.85	+1.10	1	1383
10:12:45	40.80	40.85	40.85	+1.10	1	1382
10:12:43	40.80	40.85	40.85	+1.10	3	1381
10:12:41	40.75	40.80	40.80	+1.05	1	1378
10:12:41	40.70	40.75	40.75	+1.00	6	1377
10:12:41	40.70	40.75	40.75	+1.00	3	1371
10:12:33	40.65	40.70	40.70	+0.95	2	1368
10:12:33	40.65	40.70	40.70	+0.95	2	1366
10:12:33	40.65	40.70	40.70	+0.95	10	1364
10:12:27	40.55	40.70	40.70	+0.95	1	1354
10:12:25	40.55	40.65	40.65	+0.90	3	1353
10:12:24	40.50	40.65	40.65	+0.90	2	1350
10:12:23	40.45	40.65	40.65	+0.90	1	1348
10:12:23	40.45	40.60	40.60	+0.85	1	1347
10:12:23	40.40	40.55	40.60	+0.85	11	1346
10:12:23	40.40	40.55	40.55	+0.80	4	1335
10:12:21	40.25	40.50	40.50	+0.75	1	1331
10:12:21	40.25	40.40	40.40	+0.65	1	1330
10:12:21	40.20	40.30	40.40	+0.65	1	1329
10:12:21	40.20	40.30	40.35	+0.60	3	1328
10:12:21	40.20	40.30	40.30	+0.55	2	1325
10:12:20	40.20	40.25	40.25	+0.50	1	1323
10:12:19	40.10	40.15	40.15	+0.40	1	1322
10:12:19	40.05	40.10	40.10	+0.35	1	1321
10:12:18	40.05	40.10	40.10	+0.35	4	1320
10:12:03	40.05	40.10	40.05	+0.30	2	1316
10:10:27	40.10	40.15	40.05	+0.30	2	1314
10:10:27	40.10	40.15	40.10	+0.35	1	1312
10:09:45	40.05	40.15	40.00	+0.25	1	1311
10:09:45	40.05	40.15	40.05	+0.30	3	1310
10:08:15	39.95	40.00	40.00	+0.25	4	1307
10:08:15	40.00	40.15	40.00	+0.25	1	1303
10:08:13	40.00	40.15	40.00	+0.25	1	1302
10:07:33	40.00	40.15	40.00	+0.25	1	1301
10:07:25	39.95	40.00	40.00	+0.25	1	1300
10:07:25	40.00	40.15	40.00	+0.25	2	1299
10:07:11	40.00	40.20	40.00	+0.25	13	1297
10:07:09	40.00	40.10	40.00	+0.25	1	1284
10:06:52	40.05	40.10	40.05	+0.30	6	1283
10:06:51	40.10	40.25	40.10	+0.35	7	1277
10:06:50	40.15	40.25	40.15	+0.40	3	1270
10:06:36	40.15	40.20	40.15	+0.40	1	1267
10:06:28	40.20	40.25	40.20	+0.45	2	1266
10:06:03	40.20	40.30	40.20	+0.45	10	1264
10:05:43	40.25	40.30	40.25	+0.50	1	1254
10:05:43	40.20	40.30	40.20	+0.45	1	1253
10:05:29	40.25	40.35	40.25	+0.50	2	1252
10:05:29	40.30	40.40	40.30	+0.55	1	1250
10:04:23	40.25	40.30	40.30	+0.55	2	1249
10:04:23	40.30	40.40	40.30	+0.55	3	1247
10:04:00	40.25	40.30	40.30	+0.55	2	1244
10:03:21	40.25	40.30	40.30	+0.55	1	1242
10:03:20	40.25	40.30	40.30	+0.55	1	1241
10:02:38	40.20	40.25	40.25	+0.50	2	1240
10:02:28	40.20	40.25	40.25	+0.50	1	1238
10:02:14	40.20	40.25	40.25	+0.50	1	1237
10:01:22	40.20	40.25	40.25	+0.50	1	1236
10:00:16	40.25	40.30	40.25	+0.50	3	1235
09:59:23	40.25	40.30	40.25	+0.50	1	1232
09:58:15	40.20	40.25	40.25	+0.50	1	1231
09:58:13	40.20	40.25	40.25	+0.50	1	1230
09:58:11	40.25	40.30	40.25	+0.50	3	1229
09:58:07	40.25	40.30	40.30	+0.55	1	1226
09:57:52	40.25	40.30	40.30	+0.55	2	1225
09:57:37	40.25	40.30	40.30	+0.55	1	1223
09:57:20	40.30	40.40	40.30	+0.55	2	1222
09:57:08	40.30	40.40	40.30	+0.55	1	1220
09:55:56	40.25	40.30	40.30	+0.55	1	1219
09:54:50	40.20	40.25	40.20	+0.45	5	1218
09:54:45	40.25	40.40	40.25	+0.50	2	1213
09:53:48	40.25	40.40	40.25	+0.50	1	1211
09:52:35	40.30	40.35	40.40	+0.65	1	1210
09:52:35	40.30	40.35	40.35	+0.60	1	1209
09:52:13	40.35	40.45	40.35	+0.60	1	1208
09:52:04	40.30	40.35	40.35	+0.60	1	1207
09:51:57	40.35	40.45	40.35	+0.60	3	1206
09:51:57	40.35	40.45	40.35	+0.60	4	1203
09:51:51	40.40	40.50	40.35	+0.60	5	1199
09:51:51	40.40	40.50	40.40	+0.65	7	1194
09:51:24	40.50	40.55	40.50	+0.75	4	1187
09:50:20	40.50	40.55	40.55	+0.80	1	1183
09:49:52	40.50	40.55	40.55	+0.80	2	1182
09:49:14	40.55	40.60	40.55	+0.80	2	1180
09:49:14	40.55	40.60	40.55	+0.80	1	1178
09:49:08	40.55	40.60	40.55	+0.80	2	1177
09:48:52	40.55	40.60	40.60	+0.85	1	1175
09:48:21	40.55	40.60	40.60	+0.85	1	1174
09:48:12	40.60	40.65	40.60	+0.85	1	1173
09:48:03	40.60	40.65	40.60	+0.85	1	1172
09:47:59	40.60	40.70	40.60	+0.85	1	1171
09:47:45	40.60	40.70	40.70	+0.95	1	1170
09:47:39	40.60	40.70	40.60	+0.85	2	1169
09:47:00	40.60	40.75	40.75	+1.00	2	1167
09:46:56	40.60	40.75	40.75	+1.00	1	1165
09:46:44	40.60	40.85	40.85	+1.10	3	1164
09:46:33	40.70	40.85	40.85	+1.10	1	1161
09:46:33	40.70	40.85	40.85	+1.10	1	1160
09:46:32	40.85	40.95	40.85	+1.10	1	1159
09:46:29	40.85	40.90	40.90	+1.15	2	1158
09:46:27	40.90	40.95	40.90	+1.15	3	1156
09:46:20	40.90	40.95	41.00	+1.25	1	1153
09:46:20	40.90	40.95	40.95	+1.20	1	1152
09:46:20	40.90	40.95	40.95	+1.20	1	1151
09:46:18	40.95	41.00	40.95	+1.20	1	1150
09:46:17	40.95	41.00	40.95	+1.20	1	1149
09:46:16	40.90	41.00	41.00	+1.25	5	1148
09:46:13	40.90	41.00	41.00	+1.25	1	1143
09:46:12	40.95	41.00	40.95	+1.20	2	1142
09:46:06	40.90	41.00	41.00	+1.25	1	1140
09:46:04	40.90	40.95	41.00	+1.25	13	1139
09:46:04	40.90	40.95	40.95	+1.20	1	1126
09:46:02	40.95	41.00	40.95	+1.20	5	1125
09:46:01	40.90	40.95	40.95	+1.20	1	1120
09:45:58	40.90	40.95	40.95	+1.20	5	1119
09:45:50	40.90	40.95	40.95	+1.20	2	1114
09:45:48	40.90	40.95	40.95	+1.20	1	1112
09:45:48	40.90	40.95	40.95	+1.20	1	1111
09:45:47	40.90	40.95	40.95	+1.20	1	1110
09:45:40	40.85	40.95	40.95	+1.20	2	1109
09:45:33	40.85	41.00	41.00	+1.25	1	1107
09:45:32	40.95	41.00	40.95	+1.20	1	1106
09:45:32	40.85	40.95	40.95	+1.20	2	1105
09:45:32	40.90	41.00	40.90	+1.15	1	1103
09:45:31	40.90	41.00	40.90	+1.15	1	1102
09:45:31	40.90	40.95	40.95	+1.20	3	1101
09:45:27	40.80	40.90	40.90	+1.15	1	1098
09:45:21	40.80	40.85	40.85	+1.10	6	1097
09:45:21	40.75	40.80	40.80	+1.05	1	1091
09:45:21	40.75	40.80	40.80	+1.05	12	1090
09:45:20	40.70	40.75	40.80	+1.05	8	1078
09:45:20	40.70	40.75	40.75	+1.00	2	1070
09:45:13	40.60	40.70	40.70	+0.95	12	1068
09:45:13	40.55	40.70	40.70	+0.95	3	1056
09:45:12	40.65	40.70	40.65	+0.90	1	1053
09:45:11	40.65	40.70	40.70	+0.95	1	1052
09:45:09	40.55	40.65	40.65	+0.90	3	1051
09:45:06	40.55	40.65	40.65	+0.90	1	1048
09:44:59	40.55	40.60	40.65	+0.90	1	1047
09:44:59	40.55	40.60	40.60	+0.85	1	1046
09:44:56	40.55	40.60	40.60	+0.85	1	1045
09:44:47	40.55	40.60	40.60	+0.85	2	1044
09:44:41	40.55	40.60	40.60	+0.85	2	1042
09:44:24	40.55	40.60	40.60	+0.85	3	1040
09:44:14	40.55	40.60	40.60	+0.85	1	1037
09:44:04	40.60	40.65	40.60	+0.85	2	1036
09:43:58	40.60	40.65	40.60	+0.85	1	1034
09:43:46	40.55	40.60	40.60	+0.85	2	1033
09:43:46	40.45	40.50	40.55	+0.80	3	1031
09:43:46	40.45	40.50	40.50	+0.75	3	1028
09:43:34	40.40	40.45	40.45	+0.70	1	1025
09:43:33	40.45	40.50	40.45	+0.70	1	1024
09:43:22	40.45	40.60	40.45	+0.70	4	1023
09:43:18	40.55	40.65	40.45	+0.70	3	1019
09:43:18	40.55	40.65	40.50	+0.75	5	1016
09:43:18	40.55	40.65	40.55	+0.80	4	1011
09:43:11	40.55	40.65	40.55	+0.80	2	1007
09:43:06	40.50	40.60	40.60	+0.85	3	1005
09:43:06	40.50	40.60	40.60	+0.85	5	1002
09:43:06	40.50	40.55	40.55	+0.80	1	997
09:42:58	40.50	40.55	40.50	+0.75	1	996
09:42:50	40.50	40.55	40.50	+0.75	1	995
09:42:40	40.45	40.50	40.50	+0.75	1	994
09:42:40	40.45	40.50	40.50	+0.75	1	993
09:42:32	40.50	40.60	40.50	+0.75	1	992
09:42:26	40.50	40.55	40.55	+0.80	5	991
09:42:26	40.45	40.50	40.50	+0.75	2	986
09:42:25	40.45	40.50	40.45	+0.70	2	984
09:42:24	40.45	40.50	40.50	+0.75	10	982
09:41:51	40.45	40.55	40.40	+0.65	1	972
09:41:51	40.45	40.55	40.45	+0.70	1	971
09:41:47	40.50	40.55	40.50	+0.75	2	970
09:41:43	40.45	40.50	40.55	+0.80	8	968
09:41:43	40.45	40.50	40.50	+0.75	2	960
09:41:24	40.45	40.50	40.50	+0.75	2	958
09:41:09	40.45	40.50	40.50	+0.75	1	956
09:41:07	40.50	40.55	40.50	+0.75	1	955
09:41:03	40.50	40.55	40.50	+0.75	1	954
09:40:49	40.45	40.50	40.50	+0.75	16	953
09:40:49	40.45	40.50	40.50	+0.75	16	937
09:40:44	40.40	40.45	40.45	+0.70	1	921
09:40:33	40.45	40.50	40.45	+0.70	1	920
09:40:26	40.45	40.50	40.50	+0.75	2	919
09:40:15	40.40	40.45	40.45	+0.70	9	917
09:40:15	40.40	40.45	40.45	+0.70	2	908
09:40:13	40.40	40.45	40.45	+0.70	1	906
09:40:12	40.40	40.45	40.45	+0.70	1	905
09:40:09	40.40	40.45	40.45	+0.70	1	904
09:39:57	40.45	40.50	40.45	+0.70	2	903
09:39:51	40.40	40.45	40.45	+0.70	5	901
09:39:51	40.40	40.45	40.45	+0.70	5	896
09:39:50	40.40	40.45	40.40	+0.65	1	891
09:39:49	40.40	40.45	40.45	+0.70	2	890
09:39:40	40.40	40.45	40.40	+0.65	1	888
09:38:59	40.35	40.40	40.40	+0.65	3	887
09:38:59	40.35	40.40	40.40	+0.65	1	884
09:38:59	40.35	40.40	40.40	+0.65	8	883
09:38:59	40.35	40.40	40.40	+0.65	1	875
09:38:47	40.30	40.35	40.35	+0.60	3	874
09:38:46	40.20	40.30	40.30	+0.55	2	871
09:38:08	40.20	40.25	40.25	+0.50	1	869
09:38:08	40.20	40.25	40.25	+0.50	3	868
09:37:31	40.25	40.30	40.25	+0.50	1	865
09:37:29	40.25	40.30	40.25	+0.50	1	864
09:37:23	40.25	40.30	40.25	+0.50	1	863
09:37:23	40.25	40.30	40.30	+0.55	1	862
09:36:56	40.20	40.30	40.20	+0.45	1	861
09:36:30	40.20	40.35	40.20	+0.45	1	860
09:36:14	40.10	40.20	40.20	+0.45	2	859
09:36:08	40.05	40.15	40.20	+0.45	2	857
09:36:08	40.05	40.15	40.15	+0.40	1	855
09:35:48	40.05	40.20	40.20	+0.45	1	854
09:35:46	40.05	40.20	40.05	+0.30	1	853
09:35:21	40.20	40.30	40.20	+0.45	1	852
09:35:20	40.05	40.30	40.30	+0.55	1	851
09:35:16	40.20	40.35	40.10	+0.35	3	850
09:35:16	40.20	40.35	40.15	+0.40	2	847
09:35:16	40.20	40.35	40.20	+0.45	3	845
09:34:52	40.30	40.35	40.30	+0.55	1	842
09:34:51	40.30	40.35	40.30	+0.55	1	841
09:34:47	40.30	40.35	40.30	+0.55	1	840
09:34:23	40.30	40.35	40.30	+0.55	5	839
09:34:23	40.30	40.35	40.30	+0.55	1	834
09:34:14	40.30	40.35	40.30	+0.55	4	833
09:34:09	40.20	40.30	40.30	+0.55	1	829
09:33:54	40.30	40.35	40.30	+0.55	1	828
09:33:43	40.20	40.25	40.30	+0.55	2	827
09:33:43	40.20	40.25	40.25	+0.50	2	825
09:33:06	40.25	40.30	40.30	+0.55	3	823
09:33:06	40.25	40.30	40.30	+0.55	1	820
09:32:59	40.20	40.30	40.20	+0.45	1	819
09:32:57	40.20	40.30	40.30	+0.55	1	818
09:32:50	40.30	40.35	40.30	+0.55	5	817
09:32:50	40.30	40.35	40.30	+0.55	2	812
09:32:31	40.35	40.40	40.35	+0.60	1	810
09:32:14	40.30	40.35	40.35	+0.60	1	809
09:32:04	40.40	40.45	40.40	+0.65	2	808
09:31:55	40.40	40.45	40.40	+0.65	1	806
09:31:55	40.35	40.40	40.40	+0.65	8	805
09:31:55	40.30	40.35	40.35	+0.60	11	797
09:31:55	40.25	40.30	40.30	+0.55	3	786
09:31:50	40.15	40.25	40.25	+0.50	1	783
09:31:46	40.20	40.25	40.20	+0.45	1	782
09:31:45	40.20	40.30	40.20	+0.45	1	781
09:31:38	40.25	40.30	40.20	+0.45	1	780
09:31:38	40.25	40.30	40.25	+0.50	1	779
09:31:34	40.30	40.35	40.30	+0.55	1	778
09:31:32	40.30	40.35	40.30	+0.55	1	777
09:31:30	40.30	40.35	40.30	+0.55	4	776
09:31:05	40.30	40.35	40.35	+0.60	1	772
09:30:43	40.35	40.40	40.35	+0.60	1	771
09:30:38	40.35	40.40	40.35	+0.60	1	770
09:30:28	40.35	40.40	40.40	+0.65	1	769
09:30:25	40.40	40.45	40.40	+0.65	1	768
09:30:20	40.40	40.45	40.40	+0.65	1	767
09:30:20	40.40	40.45	40.40	+0.65	1	766
09:30:20	40.40	40.45	40.40	+0.65	1	765
09:30:20	40.40	40.45	40.40	+0.65	8	764
09:30:19	40.45	40.50	40.45	+0.70	6	756
09:30:19	40.45	40.50	40.45	+0.70	1	750
09:30:18	40.45	40.50	40.45	+0.70	1	749
09:30:14	40.45	40.50	40.45	+0.70	1	748
09:30:04	40.40	40.45	40.45	+0.70	1	747
09:29:57	40.45	40.50	40.45	+0.70	2	746
09:29:53	40.45	40.50	40.45	+0.70	1	744
09:29:46	40.45	40.50	40.50	+0.75	3	743
09:29:39	40.45	40.50	40.50	+0.75	1	740
09:29:31	40.40	40.45	40.45	+0.70	2	739
09:29:28	40.40	40.45	40.45	+0.70	1	737
09:29:26	40.40	40.45	40.45	+0.70	1	736
09:29:20	40.45	40.50	40.50	+0.75	2	735
09:29:16	40.45	40.50	40.45	+0.70	2	733
09:29:15	40.45	40.50	40.45	+0.70	1	731
09:29:15	40.45	40.50	40.50	+0.75	5	730
09:29:10	40.45	40.50	40.45	+0.70	2	725
09:29:09	40.45	40.50	40.50	+0.75	1	723
09:29:08	40.45	40.50	40.50	+0.75	1	722
09:29:04	40.45	40.50	40.50	+0.75	1	721
09:29:01	40.45	40.50	40.45	+0.70	1	720
09:28:45	40.40	40.50	40.40	+0.65	1	719
09:28:44	40.40	40.45	40.45	+0.70	1	718
09:28:43	40.45	40.50	40.45	+0.70	3	717
09:28:40	40.45	40.50	40.50	+0.75	1	714
09:28:32	40.45	40.50	40.45	+0.70	1	713
09:28:23	40.45	40.50	40.50	+0.75	1	712
09:28:16	40.45	40.50	40.45	+0.70	1	711
09:28:14	40.40	40.50	40.50	+0.75	1	710
09:28:13	40.45	40.50	40.50	+0.75	1	709
09:28:08	40.40	40.45	40.45	+0.70	6	708
09:28:07	40.40	40.45	40.45	+0.70	1	702
09:28:07	40.35	40.40	40.40	+0.65	8	701
09:28:06	40.35	40.40	40.40	+0.65	1	693
09:28:02	40.30	40.40	40.40	+0.65	1	692
09:28:02	40.30	40.40	40.40	+0.65	1	691
09:28:02	40.30	40.40	40.40	+0.65	1	690
09:27:50	40.30	40.40	40.40	+0.65	1	689
09:27:38	40.25	40.40	40.40	+0.65	1	688
09:27:38	40.30	40.40	40.30	+0.55	1	687
09:27:35	40.30	40.40	40.40	+0.65	1	686
09:27:24	40.20	40.40	40.40	+0.65	1	685
09:27:17	40.30	40.40	40.25	+0.50	3	684
09:27:17	40.30	40.40	40.30	+0.55	2	681
09:27:14	40.20	40.35	40.35	+0.60	8	679
09:27:13	40.15	40.25	40.25	+0.50	1	671
09:27:13	40.25	40.35	40.25	+0.50	1	670
09:26:56	40.25	40.30	40.25	+0.50	1	669
09:26:56	40.25	40.35	40.25	+0.50	4	668
09:26:49	40.30	40.35	40.30	+0.55	1	664
09:26:43	40.30	40.35	40.30	+0.55	1	663
09:26:38	40.30	40.35	40.35	+0.60	1	662
09:26:38	40.30	40.35	40.30	+0.55	3	661
09:26:32	40.30	40.35	40.35	+0.60	1	658
09:26:31	40.30	40.35	40.35	+0.60	1	657
09:26:27	40.30	40.35	40.35	+0.60	3	656
09:26:27	40.30	40.35	40.30	+0.55	1	653
09:26:27	40.30	40.35	40.30	+0.55	1	652
09:26:18	40.30	40.35	40.35	+0.60	1	651
09:26:10	40.30	40.35	40.35	+0.60	1	650
09:26:01	40.35	40.40	40.35	+0.60	2	649
09:25:58	40.30	40.35	40.35	+0.60	1	647
09:25:54	40.30	40.35	40.35	+0.60	1	646
09:25:52	40.30	40.35	40.30	+0.55	1	645
09:25:32	40.30	40.40	40.40	+0.65	1	644
09:25:31	40.25	40.30	40.30	+0.55	3	643
09:25:30	40.20	40.30	40.30	+0.55	1	640
09:25:28	40.20	40.30	40.30	+0.55	1	639
09:25:27	40.20	40.30	40.20	+0.45	1	638
09:25:22	40.15	40.20	40.20	+0.45	1	637
09:25:22	40.15	40.20	40.20	+0.45	1	636
09:25:20	40.05	40.10	40.10	+0.35	1	635
09:25:20	40.05	40.10	40.10	+0.35	2	634
09:25:20	40.05	40.10	40.10	+0.35	2	632
09:25:20	40.05	40.10	40.10	+0.35	1	630
09:25:20	40.05	40.10	40.10	+0.35	8	629
09:25:20	40.05	40.10	40.10	+0.35	1	621
09:25:18	40.05	40.10	40.10	+0.35	4	620
09:25:17	40.00	40.05	40.05	+0.30	1	616
09:25:17	39.95	40.00	40.00	+0.25	12	615
09:25:17	39.95	40.00	40.00	+0.25	8	603
09:25:17	39.95	40.00	40.00	+0.25	3	595
09:25:17	39.95	40.00	40.00	+0.25	1	592
09:25:17	39.90	39.95	39.95	+0.20	5	591
09:25:17	39.90	39.95	39.95	+0.20	1	586
09:25:17	39.90	39.95	39.95	+0.20	8	585
09:25:14	39.90	39.95	39.95	+0.20	1	577
09:25:14	39.80	39.90	39.90	+0.15	4	576
09:24:36	39.80	39.90	39.80	+0.05	1	572
09:24:22	39.75	39.90	39.90	+0.15	1	571
09:24:01	39.70	39.80	39.90	+0.15	2	570
09:24:01	39.70	39.80	39.80	+0.05	1	568
09:23:47	39.75	39.80	39.75	0	1	567
09:23:16	39.75	39.80	39.75	0	10	566
09:23:16	39.75	39.80	39.75	0	1	556
09:23:07	39.75	39.80	39.75	0	2	555
09:22:30	39.70	39.75	39.75	0	5	553
09:21:52	39.70	39.75	39.70	-0.05	1	548
09:21:47	39.70	39.75	39.70	-0.05	1	547
09:21:30	39.70	39.75	39.70	-0.05	1	546
09:21:00	39.70	39.75	39.70	-0.05	2	545
09:20:47	39.75	39.80	39.75	0	1	543
09:20:21	39.75	39.90	39.75	0	1	542
09:20:00	39.75	39.90	39.75	0	1	541
09:19:34	39.90	39.95	39.90	+0.15	1	540
09:19:12	39.75	39.90	39.90	+0.15	1	539
09:19:08	39.90	39.95	39.90	+0.15	3	538
09:19:08	39.75	39.90	39.90	+0.15	2	535
09:19:08	39.80	39.90	39.80	+0.05	1	533
09:18:48	39.80	39.90	39.90	+0.15	1	532
09:18:34	39.80	39.95	39.95	+0.20	1	531
09:18:17	39.75	39.90	39.90	+0.15	1	530
09:18:13	39.70	39.90	39.90	+0.15	3	529
09:18:12	39.80	39.90	39.80	+0.05	1	526
09:17:57	39.85	39.95	39.85	+0.10	4	525
09:17:57	39.90	39.95	39.90	+0.15	2	521
09:17:55	39.95	40.00	39.95	+0.20	1	519
09:17:45	39.90	40.00	40.00	+0.25	2	518
09:17:45	39.85	39.95	40.00	+0.25	7	516
09:17:45	39.85	39.95	39.95	+0.20	2	509
09:17:36	39.85	39.90	39.90	+0.15	1	507
09:17:34	39.85	39.90	39.90	+0.15	1	506
09:17:23	39.80	39.85	39.85	+0.10	1	505
09:17:10	39.80	39.90	39.80	+0.05	1	504
09:17:10	39.80	39.90	39.80	+0.05	1	503
09:16:54	39.80	39.95	39.80	+0.05	2	502
09:16:47	39.75	39.90	39.95	+0.20	1	500
09:16:47	39.75	39.90	39.90	+0.15	3	499
09:16:45	39.75	39.85	39.85	+0.10	1	496
09:16:32	39.70	39.85	39.90	+0.15	1	495
09:16:32	39.70	39.85	39.85	+0.10	1	494
09:16:22	39.70	39.85	39.85	+0.10	1	493
09:16:22	39.70	39.85	39.85	+0.10	2	492
09:16:13	39.65	39.80	39.80	+0.05	2	490
09:15:58	39.70	39.90	39.70	-0.05	8	488
09:15:48	39.65	39.70	39.70	-0.05	1	480
09:15:34	39.65	39.70	39.70	-0.05	2	479
09:15:16	39.55	39.65	39.65	-0.10	1	477
09:15:10	39.55	39.60	39.60	-0.15	1	476
09:15:06	39.55	39.65	39.55	-0.20	1	475
09:15:02	39.50	39.55	39.55	-0.20	4	474
09:15:00	39.55	39.65	39.55	-0.20	6	470
09:14:57	39.55	39.65	39.55	-0.20	1	464
09:14:55	39.55	39.65	39.55	-0.20	1	463
09:14:51	39.55	39.60	39.55	-0.20	2	462
09:14:16	39.55	39.65	39.55	-0.20	1	460
09:14:02	39.60	39.70	39.60	-0.15	6	459
09:14:02	39.60	39.70	39.60	-0.15	2	453
09:13:54	39.65	39.70	39.65	-0.10	3	451
09:13:54	39.65	39.70	39.65	-0.10	3	448
09:13:30	39.70	39.90	39.70	-0.05	1	445
09:13:24	39.70	39.90	39.70	-0.05	1	444
09:13:21	39.70	39.90	39.70	-0.05	1	443
09:13:05	39.65	39.70	39.70	-0.05	1	442
09:13:05	39.70	39.95	39.70	-0.05	6	441
09:12:53	39.70	39.95	39.70	-0.05	1	435
09:12:44	39.70	39.85	39.70	-0.05	1	434
09:12:35	39.70	39.80	39.70	-0.05	1	433
09:12:34	39.70	39.85	39.70	-0.05	1	432
09:12:31	39.70	39.85	39.70	-0.05	1	431
09:12:28	39.70	39.85	39.70	-0.05	1	430
09:12:21	39.70	39.80	39.70	-0.05	1	429
09:12:10	39.75	39.85	39.75	0	1	428
09:12:10	39.75	39.90	39.75	0	10	427
09:12:03	39.80	39.90	39.80	+0.05	1	417
09:11:59	39.75	39.80	39.80	+0.05	4	416
09:11:59	39.80	39.90	39.80	+0.05	6	412
09:11:42	39.80	39.90	39.80	+0.05	1	406
09:11:37	39.80	39.90	39.80	+0.05	1	405
09:11:17	39.75	39.85	39.75	0	4	404
09:11:13	39.80	39.90	39.80	+0.05	1	400
09:11:13	39.80	39.90	39.80	+0.05	1	399
09:10:58	39.80	39.95	39.95	+0.20	1	398
09:10:58	39.85	39.95	39.85	+0.10	2	397
09:10:58	39.90	40.00	39.90	+0.15	4	395
09:10:58	39.95	40.00	39.95	+0.20	2	391
09:10:19	40.00	40.10	40.00	+0.25	3	389
09:10:19	40.05	40.10	40.05	+0.30	1	386
09:10:08	40.05	40.10	40.05	+0.30	2	385
09:09:59	40.00	40.10	40.00	+0.25	1	383
09:09:53	40.00	40.10	40.00	+0.25	1	382
09:09:46	40.05	40.10	40.00	+0.25	5	381
09:09:46	40.05	40.10	40.05	+0.30	5	376
09:09:29	40.00	40.10	40.00	+0.25	1	371
09:09:28	40.00	40.05	40.05	+0.30	1	370
09:09:25	40.05	40.10	40.00	+0.25	2	369
09:09:23	40.05	40.10	40.05	+0.30	1	367
09:09:21	40.05	40.10	40.05	+0.30	1	366
09:09:14	40.05	40.10	40.05	+0.30	3	365
09:08:39	40.00	40.10	40.10	+0.35	1	362
09:08:36	40.00	40.05	40.05	+0.30	1	361
09:08:32	40.00	40.10	40.00	+0.25	1	360
09:08:31	40.00	40.05	40.05	+0.30	11	359
09:08:31	40.00	40.05	40.00	+0.25	3	348
09:08:31	40.00	40.05	40.00	+0.25	1	345
09:08:12	40.00	40.05	40.05	+0.30	1	344
09:08:04	40.05	40.10	40.05	+0.30	1	343
09:07:59	40.05	40.10	40.05	+0.30	1	342
09:07:43	40.00	40.05	40.05	+0.30	4	341
09:07:43	40.05	40.10	40.05	+0.30	1	337
09:07:41	40.05	40.10	40.05	+0.30	1	336
09:07:35	40.05	40.10	40.05	+0.30	1	335
09:07:33	40.05	40.10	40.05	+0.30	2	334
09:07:30	40.05	40.10	40.10	+0.35	1	332
09:07:01	40.05	40.10	40.10	+0.35	3	331
09:07:01	40.05	40.10	40.10	+0.35	1	328
09:06:51	40.10	40.20	40.10	+0.35	2	327
09:06:24	40.10	40.20	40.10	+0.35	1	325
09:06:22	40.05	40.15	40.15	+0.40	1	324
09:06:21	40.00	40.05	40.05	+0.30	1	323
09:06:21	40.00	40.05	40.05	+0.30	2	322
09:06:21	40.00	40.05	40.05	+0.30	1	320
09:06:21	40.00	40.05	40.05	+0.30	21	319
09:06:21	40.05	40.20	40.05	+0.30	5	298
09:06:05	40.15	40.35	40.05	+0.30	2	293
09:06:05	40.15	40.35	40.10	+0.35	5	291
09:06:05	40.15	40.35	40.15	+0.40	3	286
09:05:50	40.15	40.35	40.15	+0.40	1	283
09:05:46	40.15	40.35	40.15	+0.40	1	282
09:05:44	40.30	40.40	40.30	+0.55	1	281
09:05:37	40.35	40.40	40.35	+0.60	2	280
09:05:34	40.40	40.45	40.40	+0.65	3	278
09:05:28	40.40	40.45	40.45	+0.70	1	275
09:05:28	40.40	40.45	40.45	+0.70	5	274
09:05:27	40.40	40.45	40.45	+0.70	1	269
09:05:10	40.40	40.45	40.45	+0.70	5	268
09:04:58	40.40	40.45	40.45	+0.70	1	263
09:04:26	40.55	40.65	40.50	+0.75	19	262
09:04:26	40.55	40.65	40.55	+0.80	2	243
09:04:26	40.50	40.65	40.65	+0.90	2	241
09:04:17	40.50	40.60	40.60	+0.85	7	239
09:04:17	40.50	40.55	40.55	+0.80	2	232
09:04:09	40.50	40.65	40.65	+0.90	1	230
09:04:09	40.50	40.60	40.60	+0.85	1	229
09:04:01	40.50	40.65	40.65	+0.90	1	228
09:04:00	40.60	40.70	40.55	+0.80	2	227
09:04:00	40.60	40.70	40.60	+0.85	2	225
09:04:00	40.65	40.75	40.60	+0.85	3	223
09:04:00	40.65	40.75	40.65	+0.90	1	220
09:04:00	40.60	40.70	40.70	+0.95	1	219
09:04:00	40.60	40.65	40.65	+0.90	3	218
09:03:50	40.60	40.65	40.60	+0.85	2	215
09:03:45	40.60	40.65	40.60	+0.85	1	213
09:03:35	40.55	40.65	40.65	+0.90	10	212
09:03:31	40.55	40.60	40.60	+0.85	1	202
09:03:26	40.60	40.65	40.60	+0.85	1	201
09:03:24	40.60	40.65	40.60	+0.85	1	200
09:03:23	40.60	40.65	40.60	+0.85	1	199
09:03:13	40.50	40.60	40.60	+0.85	4	198
09:03:02	40.55	40.65	40.65	+0.90	1	194
09:02:59	40.50	40.60	40.60	+0.85	1	193
09:02:56	40.50	40.60	40.50	+0.75	1	192
09:02:50	40.50	40.60	40.60	+0.85	2	191
09:02:50	40.50	40.55	40.55	+0.80	2	189
09:02:50	40.50	40.55	40.55	+0.80	1	187
09:02:49	40.50	40.55	40.50	+0.75	1	186
09:02:43	40.50	40.55	40.50	+0.75	1	185
09:02:38	40.50	40.55	40.50	+0.75	2	184
09:02:35	40.50	40.55	40.50	+0.75	1	182
09:02:21	40.50	40.55	40.55	+0.80	1	181
09:02:19	40.55	40.65	40.55	+0.80	1	180
09:02:16	40.55	40.60	40.60	+0.85	3	179
09:02:16	40.55	40.60	40.60	+0.85	1	176
09:02:13	40.50	40.55	40.55	+0.80	6	175
09:02:13	40.45	40.50	40.50	+0.75	5	169
09:02:13	40.45	40.50	40.50	+0.75	1	164
09:02:13	40.40	40.50	40.50	+0.75	2	163
09:02:13	40.40	40.45	40.45	+0.70	5	161
09:02:08	40.40	40.45	40.45	+0.70	1	156
09:02:03	40.40	40.45	40.40	+0.65	1	155
09:02:01	40.40	40.45	40.40	+0.65	1	154
09:02:00	40.40	40.45	40.45	+0.70	1	153
09:01:58	40.40	40.45	40.40	+0.65	1	152
09:01:53	40.40	40.45	40.40	+0.65	2	151
09:01:53	40.40	40.45	40.40	+0.65	1	149
09:01:41	40.35	40.45	40.45	+0.70	1	148
09:01:40	40.40	40.45	40.40	+0.65	1	147
09:01:40	40.40	40.45	40.45	+0.70	2	146
09:01:31	40.40	40.45	40.40	+0.65	1	144
09:01:26	40.45	40.50	40.45	+0.70	1	143
09:01:26	40.45	40.50	40.45	+0.70	1	142
09:01:15	40.45	40.50	40.50	+0.75	2	141
09:01:14	40.50	40.60	40.50	+0.75	2	139
09:01:09	40.45	40.60	40.45	+0.70	1	137
09:01:07	40.50	40.60	40.50	+0.75	1	136
09:01:06	40.45	40.50	40.50	+0.75	2	135
09:01:06	40.40	40.50	40.50	+0.75	1	133
09:01:03	40.40	40.45	40.45	+0.70	2	132
09:01:01	40.35	40.40	40.40	+0.65	1	130
09:01:00	40.35	40.40	40.40	+0.65	1	129
09:01:00	40.35	40.40	40.40	+0.65	5	128
09:00:59	40.35	40.40	40.40	+0.65	1	123
09:00:51	40.40	40.50	40.40	+0.65	1	122
09:00:41	40.20	40.45	40.50	+0.75	9	121
09:00:41	40.20	40.45	40.45	+0.70	1	112
09:00:37	40.15	40.45	40.45	+0.70	1	111
09:00:35	40.50	40.60	40.50	+0.75	3	110
09:00:32	40.55	40.70	40.55	+0.80	1	107
09:00:17	40.60	40.90	40.60	+0.85	1	106
09:00:17	40.80	41.05	40.80	+1.05	6	105
09:00:17	40.90	41.10	40.90	+1.15	1	99
09:00:17	41.00	41.10	41.00	+1.25	2	98
09:00:17	--	--	41.10	+1.35	96	96

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

App Store Card $ 500 - 數位序號

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值50,000元

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

NWT威技 WiFi智慧16L除濕機WDH-16EN

Apple iPhone 17 Pro Max (256G)

雅詩蘭黛特潤超導全方位修護露100ml

麥當勞豬肉滿福堡好禮即享券

麥當勞勁辣鷄腿堡好禮即享券

MyCard 10000點虛擬點數卡

MyCard 5000點虛擬點數卡

Office 2024 家用版盒裝

Acer VH3760T(i5-12400/16G/1T SSD/W11)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

日月光投控ADR16日上漲0.22美元...

國銀人民幣存款餘額連8年下滑 ...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧台積電ADR16日上漲0.76美元漲幅...
‧友達ADR16日上漲0.09美元漲幅1....
‧國銀人民幣存款餘額連8年下滑 ...

加密貨幣

比特幣BTC	95117.94	-407.22	-0.43%
以太幣ETH	3313.93	18.45	0.56%
瑞波幣XRP	2.06	-0.01	-0.40%
比特幣現金BCH	594.92	-4.61	-0.77%
萊特幣LTC	74.86	-0.40	-0.54%
卡達幣ADA	0.396017	0.00	0.12%
波場幣TRX	0.319878	0.01	3.40%
恆星幣XLM	0.229168	0.00	1.33%

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。