最新三大法人賣超台股192.21億元熱門[公告] 兆利:補充說明9/5代重要子公司兆旺科技(上海)有限公司公告取得結構性存款商品

更新報價

驊宏資 (6148) 資訊服務業上櫃

41.10 ▼-2.90 -6.59% 1.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.90	4,124	41.10	24	41.20	1	45.00	45.60	41.10	44.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	41.10	41.20	41.10	-2.90	7	4124
13:30:00	41.10	41.20	41.10	-2.90	155	4117
13:24:58	41.25	41.45	41.25	-2.75	1	3962
13:24:52	41.25	41.40	41.50	-2.50	6	3961
13:24:52	41.25	41.40	41.45	-2.55	1	3955
13:24:52	41.25	41.40	41.40	-2.60	3	3954
13:24:52	41.35	41.40	41.30	-2.70	23	3951
13:24:52	41.35	41.40	41.35	-2.65	5	3928
13:24:50	41.35	41.40	41.40	-2.60	1	3923
13:24:50	41.35	41.40	41.35	-2.65	1	3922
13:24:50	41.35	41.40	41.35	-2.65	1	3921
13:24:32	41.35	41.40	41.40	-2.60	2	3920
13:24:31	41.35	41.40	41.40	-2.60	7	3918
13:24:31	41.35	41.40	41.40	-2.60	1	3911
13:24:23	41.35	41.45	41.35	-2.65	1	3910
13:24:23	41.40	41.45	41.40	-2.60	5	3909
13:24:07	41.40	41.45	41.40	-2.60	1	3904
13:24:06	41.40	41.45	41.40	-2.60	1	3903
13:24:00	41.40	41.45	41.45	-2.55	7	3902
13:24:00	41.40	41.45	41.40	-2.60	1	3895
13:24:00	41.40	41.45	41.45	-2.55	1	3894
13:23:55	41.40	41.50	41.40	-2.60	1	3893
13:23:51	41.40	41.50	41.40	-2.60	3	3892
13:23:50	41.40	41.45	41.45	-2.55	2	3889
13:23:45	41.45	41.50	41.45	-2.55	1	3887
13:23:45	41.40	41.45	41.45	-2.55	1	3886
13:23:37	41.40	41.45	41.45	-2.55	1	3885
13:23:32	41.40	41.45	41.45	-2.55	1	3884
13:23:24	41.45	41.50	41.45	-2.55	4	3883
13:23:19	41.45	41.50	41.50	-2.50	2	3879
13:23:19	41.45	41.50	41.45	-2.55	1	3877
13:23:19	41.45	41.50	41.50	-2.50	1	3876
13:23:07	41.45	41.50	41.45	-2.55	1	3875
13:23:07	41.45	41.50	41.50	-2.50	1	3874
13:22:47	41.45	41.50	41.45	-2.55	1	3873
13:22:28	41.50	41.55	41.50	-2.50	24	3872
13:22:25	41.50	41.55	41.50	-2.50	1	3848
13:22:19	41.50	41.55	41.50	-2.50	1	3847
13:22:00	41.50	41.55	41.50	-2.50	1	3846
13:21:56	41.50	41.55	41.55	-2.45	1	3845
13:21:39	41.50	41.55	41.50	-2.50	1	3844
13:21:39	41.50	41.55	41.55	-2.45	1	3843
13:21:34	41.55	41.60	41.55	-2.45	2	3842
13:21:33	41.55	41.60	41.60	-2.40	1	3840
13:21:22	41.55	41.60	41.55	-2.45	1	3839
13:21:12	41.60	41.65	41.60	-2.40	1	3838
13:21:10	41.60	41.65	41.60	-2.40	2	3837
13:20:59	41.60	41.65	41.60	-2.40	2	3835
13:20:48	41.55	41.60	41.60	-2.40	3	3833
13:20:40	41.55	41.60	41.55	-2.45	1	3830
13:20:40	41.55	41.60	41.60	-2.40	1	3829
13:20:40	41.55	41.60	41.60	-2.40	1	3828
13:20:35	41.50	41.55	41.55	-2.45	2	3827
13:20:35	41.50	41.55	41.55	-2.45	2	3825
13:20:27	41.50	41.55	41.50	-2.50	1	3823
13:20:02	41.55	41.60	41.55	-2.45	2	3822
13:19:31	41.55	41.60	41.60	-2.40	1	3820
13:19:28	41.50	41.55	41.60	-2.40	4	3819
13:19:28	41.50	41.55	41.55	-2.45	3	3815
13:19:28	41.50	41.55	41.50	-2.50	2	3812
13:19:13	41.50	41.55	41.50	-2.50	5	3810
13:18:58	41.45	41.50	41.50	-2.50	3	3805
13:18:58	41.45	41.50	41.45	-2.55	2	3802
13:18:46	41.45	41.50	41.45	-2.55	1	3800
13:18:30	41.45	41.50	41.50	-2.50	1	3799
13:18:30	41.45	41.50	41.50	-2.50	3	3798
13:18:28	41.45	41.50	41.50	-2.50	1	3795
13:18:06	41.45	41.50	41.45	-2.55	1	3794
13:18:00	41.50	41.55	41.50	-2.50	2	3793
13:17:50	41.50	41.55	41.50	-2.50	10	3791
13:17:47	41.50	41.55	41.50	-2.50	1	3781
13:17:39	41.50	41.60	41.50	-2.50	2	3780
13:17:24	41.50	41.60	41.50	-2.50	1	3778
13:17:21	41.50	41.60	41.50	-2.50	1	3777
13:17:18	41.50	41.60	41.50	-2.50	1	3776
13:17:15	41.55	41.60	41.55	-2.45	1	3775
13:17:15	41.55	41.60	41.60	-2.40	1	3774
13:17:14	41.55	41.60	41.60	-2.40	1	3773
13:16:50	41.55	41.60	41.60	-2.40	1	3772
13:16:16	41.60	41.65	41.60	-2.40	2	3771
13:16:16	41.60	41.65	41.60	-2.40	1	3769
13:16:06	41.60	41.65	41.60	-2.40	1	3768
13:15:56	41.60	41.65	41.60	-2.40	2	3767
13:15:45	41.65	41.70	41.65	-2.35	1	3765
13:15:33	41.65	41.70	41.65	-2.35	1	3764
13:15:32	41.65	41.70	41.70	-2.30	1	3763
13:15:18	41.65	41.70	41.65	-2.35	1	3762
13:15:15	41.65	41.70	41.65	-2.35	3	3761
13:15:13	41.60	41.65	41.65	-2.35	3	3758
13:15:04	41.60	41.65	41.65	-2.35	1	3755
13:14:56	41.55	41.65	41.65	-2.35	2	3754
13:14:50	41.55	41.65	41.65	-2.35	1	3752
13:14:46	41.55	41.60	41.65	-2.35	5	3751
13:14:46	41.55	41.60	41.60	-2.40	2	3746
13:14:37	41.55	41.60	41.60	-2.40	2	3744
13:14:24	41.55	41.60	41.60	-2.40	1	3742
13:14:18	41.50	41.60	41.60	-2.40	7	3741
13:14:17	41.55	41.60	41.55	-2.45	6	3734
13:13:34	41.55	41.60	41.60	-2.40	3	3728
13:13:12	41.55	41.60	41.55	-2.45	1	3725
13:13:03	41.55	41.60	41.55	-2.45	2	3724
13:12:35	41.55	41.60	41.60	-2.40	1	3722
13:12:05	41.55	41.60	41.60	-2.40	1	3721
13:11:56	41.55	41.60	41.55	-2.45	1	3720
13:11:54	41.55	41.60	41.55	-2.45	1	3719
13:11:50	41.50	41.60	41.60	-2.40	1	3718
13:11:36	41.55	41.60	41.50	-2.50	2	3717
13:11:36	41.55	41.60	41.55	-2.45	4	3715
13:11:28	41.55	41.60	41.60	-2.40	1	3711
13:11:22	41.55	41.60	41.55	-2.45	1	3710
13:11:20	41.55	41.60	41.55	-2.45	2	3709
13:11:19	41.55	41.60	41.60	-2.40	1	3707
13:11:00	41.60	41.65	41.60	-2.40	1	3706
13:11:00	41.60	41.65	41.60	-2.40	2	3705
13:10:58	41.60	41.65	41.60	-2.40	1	3703
13:10:55	41.60	41.65	41.60	-2.40	5	3702
13:10:49	41.60	41.65	41.65	-2.35	1	3697
13:10:35	41.60	41.65	41.65	-2.35	1	3696
13:10:09	41.60	41.65	41.65	-2.35	1	3695
13:10:08	41.60	41.65	41.60	-2.40	1	3694
13:10:05	41.60	41.65	41.65	-2.35	1	3693
13:10:00	41.60	41.65	41.65	-2.35	1	3692
13:09:57	41.60	41.65	41.60	-2.40	5	3691
13:09:48	41.65	41.70	41.65	-2.35	1	3686
13:09:46	41.65	41.70	41.65	-2.35	1	3685
13:09:43	41.65	41.70	41.65	-2.35	1	3684
13:09:36	41.65	41.70	41.65	-2.35	3	3683
13:09:21	41.60	41.65	41.65	-2.35	1	3680
13:09:21	41.60	41.65	41.65	-2.35	1	3679
13:09:21	41.60	41.65	41.65	-2.35	1	3678
13:09:21	41.60	41.65	41.65	-2.35	1	3677
13:09:21	41.60	41.65	41.65	-2.35	1	3676
13:09:18	41.60	41.65	41.65	-2.35	1	3675
13:09:15	41.60	41.65	41.65	-2.35	1	3674
13:09:01	41.60	41.65	41.65	-2.35	7	3673
13:09:01	41.60	41.65	41.60	-2.40	2	3666
13:08:52	41.60	41.65	41.60	-2.40	1	3664
13:08:41	41.65	41.70	41.65	-2.35	6	3663
13:08:32	41.65	41.70	41.65	-2.35	1	3657
13:08:26	41.65	41.70	41.65	-2.35	1	3656
13:07:58	41.70	41.75	41.70	-2.30	1	3655
13:07:42	41.70	41.75	41.70	-2.30	2	3654
13:07:19	41.75	41.80	41.75	-2.25	1	3652
13:07:15	41.75	41.80	41.75	-2.25	1	3651
13:07:01	41.75	41.80	41.75	-2.25	2	3650
13:06:52	41.75	41.80	41.80	-2.20	1	3648
13:06:41	41.75	41.80	41.80	-2.20	1	3647
13:06:38	41.75	41.80	41.75	-2.25	2	3646
13:06:26	41.75	41.80	41.80	-2.20	5	3644
13:05:54	41.75	41.80	41.80	-2.20	3	3639
13:05:35	41.75	41.80	41.80	-2.20	1	3636
13:05:23	41.75	41.80	41.80	-2.20	1	3635
13:05:17	41.75	41.80	41.80	-2.20	1	3634
13:04:52	41.80	41.85	41.80	-2.20	1	3633
13:04:36	41.80	41.85	41.80	-2.20	4	3632
13:04:04	41.80	41.85	41.80	-2.20	2	3628
13:03:54	41.80	41.85	41.80	-2.20	2	3626
13:02:05	41.85	41.90	41.85	-2.15	1	3624
13:01:48	41.85	41.90	41.85	-2.15	2	3623
13:01:22	41.85	41.90	41.85	-2.15	2	3621
13:00:55	41.85	41.90	41.85	-2.15	5	3619
13:00:48	41.85	41.90	41.85	-2.15	2	3614
13:00:48	41.80	41.85	41.85	-2.15	5	3612
13:00:41	41.80	41.85	41.85	-2.15	2	3607
13:00:29	41.80	41.85	41.85	-2.15	1	3605
13:00:14	41.80	41.85	41.80	-2.20	1	3604
12:59:51	41.80	41.85	41.80	-2.20	6	3603
12:57:45	41.85	41.90	41.85	-2.15	3	3597
12:56:51	41.80	41.85	41.85	-2.15	1	3594
12:56:43	41.85	41.90	41.85	-2.15	1	3593
12:56:17	41.85	41.90	41.85	-2.15	1	3592
12:55:46	41.90	41.95	41.90	-2.10	8	3591
12:55:25	41.95	42.00	41.95	-2.05	4	3583
12:54:40	42.00	42.05	42.00	-2.00	6	3579
12:53:37	42.10	42.15	42.10	-1.90	3	3573
12:52:23	42.15	42.20	42.15	-1.85	1	3570
12:52:13	42.15	42.20	42.15	-1.85	1	3569
12:51:26	42.10	42.15	42.15	-1.85	1	3568
12:51:12	42.10	42.15	42.15	-1.85	1	3567
12:51:01	42.10	42.15	42.15	-1.85	1	3566
12:50:44	42.10	42.15	42.15	-1.85	1	3565
12:50:33	42.00	42.10	42.10	-1.90	1	3564
12:50:22	42.00	42.10	42.10	-1.90	1	3563
12:50:06	42.00	42.10	42.10	-1.90	1	3562
12:49:23	42.00	42.10	42.00	-2.00	1	3561
12:47:42	41.90	42.00	42.00	-2.00	1	3560
12:47:37	41.90	41.95	42.00	-2.00	1	3559
12:47:37	41.90	41.95	41.95	-2.05	1	3558
12:46:22	41.90	42.00	42.00	-2.00	1	3557
12:46:22	41.90	42.00	42.00	-2.00	1	3556
12:46:22	41.90	42.00	42.00	-2.00	1	3555
12:46:22	41.90	42.00	42.00	-2.00	1	3554
12:46:22	41.90	42.00	42.00	-2.00	3	3553
12:43:54	41.85	41.90	41.90	-2.10	1	3550
12:43:54	41.85	41.90	41.90	-2.10	2	3549
12:43:54	41.90	42.00	41.90	-2.10	5	3547
12:43:30	41.85	41.90	41.90	-2.10	8	3542
12:43:30	41.80	41.85	41.85	-2.15	18	3534
12:43:28	41.80	41.85	41.85	-2.15	1	3516
12:43:28	41.85	41.90	41.85	-2.15	1	3515
12:43:26	41.80	41.90	41.80	-2.20	1	3514
12:43:10	41.80	41.85	41.85	-2.15	1	3513
12:43:10	41.85	41.90	41.85	-2.15	4	3512
12:43:04	41.85	41.90	41.85	-2.15	4	3508
12:42:36	41.85	41.90	41.90	-2.10	2	3504
12:41:50	41.90	41.95	41.90	-2.10	3	3502
12:41:38	41.95	42.00	41.95	-2.05	2	3499
12:41:34	41.95	42.00	42.00	-2.00	1	3497
12:41:22	41.95	42.00	42.00	-2.00	3	3496
12:41:18	41.95	42.00	42.00	-2.00	2	3493
12:40:36	41.95	42.00	42.00	-2.00	5	3491
12:38:39	41.85	41.90	41.90	-2.10	1	3486
12:37:48	41.90	41.95	41.90	-2.10	8	3485
12:37:07	41.90	41.95	41.90	-2.10	1	3477
12:36:36	41.90	41.95	41.90	-2.10	1	3476
12:36:21	41.90	41.95	41.90	-2.10	1	3475
12:36:19	41.95	42.00	41.95	-2.05	2	3474
12:35:56	41.90	41.95	41.95	-2.05	2	3472
12:35:29	41.90	42.00	41.90	-2.10	2	3470
12:34:41	41.85	41.90	41.90	-2.10	1	3468
12:34:17	41.90	41.95	41.90	-2.10	2	3467
12:34:10	41.90	41.95	41.90	-2.10	4	3465
12:34:06	41.90	41.95	41.90	-2.10	1	3461
12:34:01	41.90	41.95	41.95	-2.05	1	3460
12:33:57	41.95	42.00	41.95	-2.05	6	3459
12:33:53	41.95	42.00	41.95	-2.05	1	3453
12:33:52	41.95	42.00	41.95	-2.05	2	3452
12:33:47	41.95	42.00	41.95	-2.05	1	3450
12:33:43	41.95	42.00	41.95	-2.05	1	3449
12:33:35	42.00	42.05	42.00	-2.00	6	3448
12:33:34	42.00	42.05	42.00	-2.00	1	3442
12:33:34	42.00	42.05	42.00	-2.00	1	3441
12:33:34	42.00	42.05	42.00	-2.00	1	3440
12:33:34	42.00	42.05	42.00	-2.00	1	3439
12:33:33	42.00	42.05	42.00	-2.00	3	3438
12:33:33	42.00	42.05	42.00	-2.00	10	3435
12:33:32	42.00	42.05	42.00	-2.00	1	3425
12:33:32	42.00	42.05	42.00	-2.00	1	3424
12:33:31	42.00	42.05	42.00	-2.00	10	3423
12:33:31	42.00	42.05	42.00	-2.00	1	3413
12:33:30	42.00	42.05	42.00	-2.00	1	3412
12:33:29	42.00	42.05	42.00	-2.00	1	3411
12:33:29	42.00	42.05	42.00	-2.00	1	3410
12:33:28	42.00	42.05	42.00	-2.00	1	3409
12:33:28	42.00	42.05	42.00	-2.00	1	3408
12:33:27	42.00	42.05	42.00	-2.00	1	3407
12:33:27	42.00	42.05	42.00	-2.00	1	3406
12:33:26	42.00	42.05	42.00	-2.00	1	3405
12:33:10	42.00	42.05	42.00	-2.00	2	3404
12:32:47	42.00	42.05	42.00	-2.00	10	3402
12:32:32	42.00	42.05	42.00	-2.00	1	3392
12:31:57	42.00	42.05	42.05	-1.95	2	3391
12:31:51	42.05	42.10	42.05	-1.95	1	3389
12:31:17	42.00	42.05	42.05	-1.95	1	3388
12:30:45	42.00	42.05	42.05	-1.95	1	3387
12:30:43	42.05	42.10	42.05	-1.95	1	3386
12:30:43	42.05	42.10	42.05	-1.95	1	3385
12:30:25	42.05	42.10	42.05	-1.95	3	3384
12:28:24	42.05	42.10	42.10	-1.90	1	3381
12:28:06	42.05	42.10	42.10	-1.90	1	3380
12:28:02	42.10	42.15	42.10	-1.90	10	3379
12:27:11	42.05	42.10	42.10	-1.90	2	3369
12:26:31	42.05	42.10	42.10	-1.90	1	3367
12:25:45	42.05	42.10	42.10	-1.90	2	3366
12:23:13	42.05	42.10	42.10	-1.90	1	3364
12:22:32	42.05	42.10	42.10	-1.90	1	3363
12:22:07	42.05	42.10	42.10	-1.90	1	3362
12:20:21	42.05	42.10	42.05	-1.95	2	3361
12:19:45	42.05	42.10	42.05	-1.95	1	3359
12:19:19	42.05	42.10	42.05	-1.95	1	3358
12:19:13	42.05	42.10	42.05	-1.95	3	3357
12:18:48	42.05	42.10	42.05	-1.95	1	3354
12:18:25	42.10	42.15	42.10	-1.90	1	3353
12:17:27	42.10	42.15	42.10	-1.90	1	3352
12:17:27	42.10	42.15	42.10	-1.90	15	3351
12:13:24	42.10	42.15	42.15	-1.85	1	3336
12:07:27	42.10	42.20	42.10	-1.90	1	3335
12:04:44	42.05	42.10	42.10	-1.90	1	3334
12:04:14	42.10	42.20	42.10	-1.90	1	3333
12:03:56	42.10	42.20	42.10	-1.90	1	3332
12:03:46	42.05	42.25	42.05	-1.95	2	3331
12:03:39	42.05	42.10	42.10	-1.90	1	3329
12:03:18	42.05	42.10	42.10	-1.90	1	3328
12:03:01	42.10	42.30	42.10	-1.90	3	3327
12:00:52	42.10	42.30	42.10	-1.90	8	3324
12:00:48	42.10	42.30	42.10	-1.90	1	3316
12:00:15	42.10	42.35	42.10	-1.90	1	3315
12:00:10	42.10	42.35	42.10	-1.90	1	3314
11:59:24	42.10	42.35	42.10	-1.90	2	3313
11:59:14	42.10	42.15	42.15	-1.85	2	3311
11:59:11	42.10	42.15	42.15	-1.85	3	3309
11:59:07	42.10	42.15	42.15	-1.85	3	3306
11:58:58	42.10	42.15	42.15	-1.85	3	3303
11:57:57	42.10	42.15	42.10	-1.90	1	3300
11:57:15	42.15	42.20	42.15	-1.85	1	3299
11:57:14	42.15	42.20	42.15	-1.85	3	3298
11:57:01	42.20	42.25	42.20	-1.80	2	3295
11:56:27	42.20	42.25	42.20	-1.80	4	3293
11:56:13	42.25	42.30	42.25	-1.75	3	3289
11:56:04	42.25	42.30	42.25	-1.75	2	3286
11:55:16	42.25	42.30	42.30	-1.70	1	3284
11:55:15	42.25	42.30	42.30	-1.70	3	3283
11:54:39	42.30	42.35	42.30	-1.70	3	3280
11:54:28	42.30	42.35	42.30	-1.70	5	3277
11:54:16	42.35	42.40	42.35	-1.65	3	3272
11:50:51	42.35	42.40	42.40	-1.60	1	3269
11:50:32	42.35	42.40	42.40	-1.60	11	3268
11:49:12	42.30	42.35	42.35	-1.65	1	3257
11:48:44	42.30	42.35	42.35	-1.65	1	3256
11:48:44	42.30	42.35	42.35	-1.65	1	3255
11:48:44	42.30	42.35	42.35	-1.65	1	3254
11:47:39	42.25	42.35	42.35	-1.65	1	3253
11:47:34	42.30	42.35	42.30	-1.70	1	3252
11:47:06	42.30	42.35	42.30	-1.70	1	3251
11:46:52	42.30	42.35	42.30	-1.70	2	3250
11:41:41	42.25	42.35	42.35	-1.65	1	3248
11:41:20	42.30	42.35	42.30	-1.70	1	3247
11:41:20	42.30	42.35	42.30	-1.70	1	3246
11:37:04	42.25	42.35	42.35	-1.65	2	3245
11:36:22	42.25	42.35	42.35	-1.65	1	3243
11:34:38	42.25	42.35	42.35	-1.65	1	3242
11:32:51	42.25	42.35	42.35	-1.65	4	3241
11:32:23	42.25	42.30	42.35	-1.65	1	3237
11:32:23	42.25	42.30	42.30	-1.70	1	3236
11:31:46	42.25	42.30	42.25	-1.75	1	3235
11:29:51	42.25	42.30	42.25	-1.75	1	3234
11:24:35	42.20	42.25	42.25	-1.75	1	3233
11:24:12	42.20	42.30	42.30	-1.70	1	3232
11:24:08	42.25	42.30	42.30	-1.70	1	3231
11:22:39	42.30	42.35	42.30	-1.70	3	3230
11:20:14	42.25	42.30	42.30	-1.70	1	3227
11:19:49	42.20	42.25	42.30	-1.70	1	3226
11:19:49	42.20	42.25	42.25	-1.75	1	3225
11:18:36	42.20	42.30	42.20	-1.80	1	3224
11:17:25	42.20	42.30	42.20	-1.80	1	3223
11:16:30	42.30	42.35	42.30	-1.70	1	3222
11:14:54	42.20	42.30	42.35	-1.65	1	3221
11:14:54	42.20	42.30	42.30	-1.70	1	3220
11:14:32	42.30	42.35	42.30	-1.70	1	3219
11:14:20	42.20	42.30	42.30	-1.70	1	3218
11:13:35	42.15	42.20	42.20	-1.80	1	3217
11:13:28	42.15	42.20	42.20	-1.80	1	3216
11:13:03	42.15	42.20	42.15	-1.85	1	3215
11:11:19	42.10	42.15	42.15	-1.85	2	3214
11:11:18	42.10	42.15	42.10	-1.90	1	3212
11:10:33	42.10	42.15	42.10	-1.90	1	3211
11:10:04	42.10	42.20	42.10	-1.90	1	3210
11:09:56	42.10	42.20	42.10	-1.90	1	3209
11:09:56	42.10	42.20	42.10	-1.90	4	3208
11:09:56	42.10	42.20	42.10	-1.90	3	3204
11:09:56	42.10	42.25	42.10	-1.90	1	3201
11:09:34	42.10	42.30	42.10	-1.90	1	3200
11:07:07	42.25	42.30	42.10	-1.90	4	3199
11:07:07	42.25	42.30	42.15	-1.85	10	3195
11:07:07	42.25	42.30	42.20	-1.80	4	3185
11:07:07	42.25	42.30	42.25	-1.75	15	3181
11:07:00	42.25	42.30	42.25	-1.75	2	3166
11:06:50	42.25	42.30	42.25	-1.75	1	3164
11:06:48	42.25	42.30	42.25	-1.75	1	3163
11:05:48	42.25	42.40	42.25	-1.75	1	3162
11:05:34	42.25	42.40	42.25	-1.75	2	3161
11:04:30	42.25	42.40	42.25	-1.75	1	3159
11:02:37	42.35	42.45	42.35	-1.65	3	3158
11:01:07	42.20	42.35	42.35	-1.65	2	3155
11:00:49	42.20	42.35	42.35	-1.65	1	3153
10:58:47	42.30	42.45	42.30	-1.70	3	3152
10:57:59	42.45	42.50	42.45	-1.55	1	3149
10:57:59	42.45	42.50	42.45	-1.55	1	3148
10:57:59	42.30	42.40	42.45	-1.55	2	3147
10:57:59	42.30	42.40	42.40	-1.60	1	3145
10:55:11	42.30	42.40	42.30	-1.70	1	3144
10:54:11	42.25	42.30	42.30	-1.70	1	3143
10:53:01	42.25	42.30	42.30	-1.70	2	3142
10:53:00	42.25	42.30	42.25	-1.75	1	3140
10:52:30	42.20	42.25	42.25	-1.75	3	3139
10:52:09	42.20	42.25	42.20	-1.80	2	3136
10:51:33	42.20	42.25	42.25	-1.75	2	3134
10:51:15	42.25	42.30	42.25	-1.75	1	3132
10:51:12	42.25	42.30	42.25	-1.75	1	3131
10:50:22	42.25	42.30	42.25	-1.75	1	3130
10:50:22	42.25	42.30	42.25	-1.75	1	3129
10:49:25	42.30	42.35	42.30	-1.70	3	3128
10:48:18	42.30	42.35	42.30	-1.70	1	3125
10:48:05	42.30	42.35	42.30	-1.70	2	3124
10:48:05	42.30	42.35	42.30	-1.70	6	3122
10:48:01	42.35	42.40	42.35	-1.65	16	3116
10:46:16	42.40	42.45	42.40	-1.60	1	3100
10:44:44	42.35	42.40	42.40	-1.60	2	3099
10:41:45	42.35	42.40	42.35	-1.65	1	3097
10:40:50	42.35	42.40	42.35	-1.65	1	3096
10:40:22	42.35	42.40	42.35	-1.65	1	3095
10:40:05	42.40	42.45	42.40	-1.60	1	3094
10:39:59	42.40	42.45	42.40	-1.60	1	3093
10:39:59	42.40	42.45	42.40	-1.60	5	3092
10:38:40	42.45	42.50	42.45	-1.55	1	3087
10:38:02	42.40	42.45	42.45	-1.55	1	3086
10:37:21	42.40	42.45	42.45	-1.55	1	3085
10:36:24	42.45	42.50	42.45	-1.55	1	3084
10:35:35	42.45	42.50	42.45	-1.55	1	3083
10:34:39	42.45	42.50	42.45	-1.55	1	3082
10:34:13	42.40	42.45	42.45	-1.55	1	3081
10:33:11	42.45	42.50	42.45	-1.55	1	3080
10:33:11	42.45	42.50	42.45	-1.55	1	3079
10:33:02	42.45	42.50	42.45	-1.55	1	3078
10:32:50	42.50	42.55	42.50	-1.50	1	3077
10:31:05	42.50	42.55	42.50	-1.50	1	3076
10:30:42	42.50	42.60	42.50	-1.50	1	3075
10:29:40	42.45	42.50	42.50	-1.50	1	3074
10:29:22	42.40	42.50	42.50	-1.50	1	3073
10:28:28	42.45	42.50	42.45	-1.55	1	3072
10:28:06	42.40	42.45	42.45	-1.55	1	3071
10:27:57	42.40	42.45	42.45	-1.55	1	3070
10:27:54	42.40	42.45	42.45	-1.55	5	3069
10:27:45	42.40	42.45	42.45	-1.55	2	3064
10:25:05	42.35	42.40	42.40	-1.60	3	3062
10:22:01	42.30	42.35	42.35	-1.65	2	3059
10:20:50	42.30	42.35	42.35	-1.65	1	3057
10:18:21	42.35	42.40	42.35	-1.65	4	3056
10:18:12	42.40	42.45	42.40	-1.60	2	3052
10:17:59	42.40	42.45	42.40	-1.60	1	3050
10:17:26	42.40	42.45	42.45	-1.55	1	3049
10:16:58	42.45	42.50	42.45	-1.55	1	3048
10:16:11	42.45	42.55	42.45	-1.55	1	3047
10:15:13	42.35	42.40	42.40	-1.60	1	3046
10:14:32	42.35	42.40	42.40	-1.60	1	3045
10:13:43	42.35	42.40	42.40	-1.60	1	3044
10:13:41	42.35	42.40	42.40	-1.60	2	3043
10:13:05	42.35	42.40	42.40	-1.60	1	3041
10:12:40	42.35	42.40	42.40	-1.60	1	3040
10:12:24	42.35	42.40	42.35	-1.65	1	3039
10:12:12	42.35	42.40	42.35	-1.65	1	3038
10:11:09	42.35	42.40	42.35	-1.65	1	3037
10:10:44	42.20	42.30	42.30	-1.70	11	3036
10:10:37	42.20	42.25	42.25	-1.75	1	3025
10:10:11	42.15	42.20	42.20	-1.80	1	3024
10:10:11	42.15	42.20	42.20	-1.80	4	3023
10:10:06	42.20	42.30	42.20	-1.80	6	3019
10:10:05	42.20	42.25	42.25	-1.75	1	3013
10:09:59	42.20	42.30	42.20	-1.80	1	3012
10:09:53	42.20	42.30	42.20	-1.80	1	3011
10:09:53	42.25	42.30	42.20	-1.80	1	3010
10:09:53	42.25	42.30	42.25	-1.75	1	3009
10:09:34	42.25	42.30	42.25	-1.75	1	3008
10:09:18	42.25	42.30	42.25	-1.75	1	3007
10:08:55	42.25	42.30	42.25	-1.75	1	3006
10:08:39	42.20	42.25	42.25	-1.75	1	3005
10:08:36	42.20	42.25	42.25	-1.75	1	3004
10:08:36	42.20	42.25	42.25	-1.75	8	3003
10:08:25	42.25	42.30	42.25	-1.75	1	2995
10:08:22	42.25	42.30	42.25	-1.75	1	2994
10:08:21	42.25	42.30	42.25	-1.75	3	2993
10:08:16	42.25	42.30	42.25	-1.75	1	2990
10:07:59	42.25	42.30	42.25	-1.75	1	2989
10:07:57	42.25	42.30	42.25	-1.75	1	2988
10:07:43	42.30	42.35	42.30	-1.70	6	2987
10:07:43	42.30	42.40	42.30	-1.70	12	2981
10:07:38	42.35	42.40	42.35	-1.65	1	2969
10:07:15	42.35	42.40	42.40	-1.60	2	2968
10:07:14	42.35	42.40	42.35	-1.65	6	2966
10:07:13	42.35	42.40	42.35	-1.65	1	2960
10:05:26	42.35	42.40	42.40	-1.60	1	2959
10:05:26	42.35	42.40	42.40	-1.60	1	2958
10:04:30	42.35	42.40	42.40	-1.60	1	2957
10:04:18	42.35	42.40	42.35	-1.65	2	2956
10:04:07	42.35	42.40	42.40	-1.60	1	2954
10:03:54	42.35	42.40	42.40	-1.60	1	2953
10:03:39	42.30	42.35	42.35	-1.65	1	2952
10:03:26	42.35	42.40	42.35	-1.65	1	2951
10:03:23	42.35	42.40	42.35	-1.65	1	2950
10:03:09	42.30	42.35	42.35	-1.65	1	2949
10:03:01	42.30	42.35	42.35	-1.65	1	2948
10:03:00	42.35	42.40	42.35	-1.65	3	2947
10:02:58	42.35	42.40	42.35	-1.65	1	2944
10:02:28	42.35	42.40	42.35	-1.65	1	2943
10:01:53	42.35	42.40	42.40	-1.60	1	2942
10:01:39	42.35	42.40	42.40	-1.60	1	2941
10:01:31	42.40	42.45	42.40	-1.60	1	2940
10:01:07	42.35	42.40	42.40	-1.60	1	2939
10:01:07	42.35	42.40	42.40	-1.60	1	2938
10:00:45	42.40	42.45	42.40	-1.60	1	2937
10:00:18	42.40	42.45	42.40	-1.60	1	2936
10:00:11	42.35	42.40	42.40	-1.60	1	2935
10:00:11	42.35	42.40	42.40	-1.60	10	2934
10:00:04	42.35	42.40	42.35	-1.65	1	2924
09:59:51	42.30	42.35	42.35	-1.65	2	2923
09:59:50	42.30	42.35	42.35	-1.65	1	2921
09:59:49	42.30	42.35	42.35	-1.65	1	2920
09:59:48	42.30	42.35	42.35	-1.65	1	2919
09:59:41	42.35	42.40	42.35	-1.65	2	2918
09:59:33	42.30	42.35	42.35	-1.65	5	2916
09:59:29	42.30	42.35	42.30	-1.70	2	2911
09:59:24	42.35	42.40	42.35	-1.65	6	2909
09:59:24	42.40	42.45	42.40	-1.60	6	2903
09:59:23	42.40	42.45	42.40	-1.60	2	2897
09:59:23	42.40	42.45	42.40	-1.60	2	2895
09:58:32	42.45	42.55	42.45	-1.55	1	2893
09:58:08	42.40	42.45	42.45	-1.55	1	2892
09:58:05	42.40	42.45	42.45	-1.55	1	2891
09:58:04	42.40	42.45	42.40	-1.60	2	2890
09:57:57	42.45	42.50	42.45	-1.55	5	2888
09:57:52	42.50	42.55	42.50	-1.50	1	2883
09:57:51	42.50	42.55	42.50	-1.50	1	2882
09:57:42	42.50	42.55	42.50	-1.50	20	2881
09:57:35	42.50	42.55	42.55	-1.45	1	2861
09:56:33	42.50	42.55	42.50	-1.50	1	2860
09:56:11	42.50	42.55	42.50	-1.50	2	2859
09:56:00	42.50	42.55	42.50	-1.50	1	2857
09:55:48	42.50	42.55	42.55	-1.45	1	2856
09:55:46	42.50	42.55	42.50	-1.50	2	2855
09:54:29	42.55	42.60	42.55	-1.45	9	2853
09:53:46	42.55	42.60	42.55	-1.45	1	2844
09:53:23	42.55	42.60	42.55	-1.45	1	2843
09:53:18	42.55	42.60	42.55	-1.45	1	2842
09:53:10	42.55	42.60	42.55	-1.45	1	2841
09:53:03	42.55	42.60	42.55	-1.45	2	2840
09:52:58	42.50	42.55	42.55	-1.45	2	2838
09:52:43	42.55	42.60	42.55	-1.45	1	2836
09:52:04	42.60	42.65	42.60	-1.40	1	2835
09:51:40	42.50	42.60	42.60	-1.40	1	2834
09:51:24	42.55	42.60	42.55	-1.45	1	2833
09:51:20	42.50	42.55	42.55	-1.45	1	2832
09:51:01	42.50	42.55	42.55	-1.45	1	2831
09:50:58	42.50	42.55	42.50	-1.50	2	2830
09:50:58	42.50	42.55	42.50	-1.50	2	2828
09:50:58	42.50	42.55	42.50	-1.50	14	2826
09:50:58	42.55	42.60	42.55	-1.45	17	2812
09:50:58	42.60	42.65	42.55	-1.45	3	2795
09:50:58	42.60	42.65	42.60	-1.40	2	2792
09:50:34	42.55	42.60	42.60	-1.40	1	2790
09:49:35	42.55	42.65	42.65	-1.35	1	2789
09:49:35	42.60	42.65	42.60	-1.40	2	2788
09:49:13	42.55	42.60	42.60	-1.40	1	2786
09:48:45	42.60	42.65	42.60	-1.40	2	2785
09:48:45	42.60	42.65	42.60	-1.40	1	2783
09:47:51	42.60	42.65	42.60	-1.40	1	2782
09:47:40	42.60	42.65	42.60	-1.40	1	2781
09:47:27	42.60	42.65	42.65	-1.35	1	2780
09:47:02	42.60	42.65	42.65	-1.35	2	2779
09:46:26	42.60	42.65	42.65	-1.35	1	2777
09:46:03	42.55	42.60	42.60	-1.40	1	2776
09:45:58	42.60	42.65	42.60	-1.40	9	2775
09:45:57	42.60	42.65	42.60	-1.40	1	2766
09:45:54	42.60	42.65	42.60	-1.40	1	2765
09:43:48	42.60	42.65	42.60	-1.40	1	2764
09:43:36	42.60	42.65	42.65	-1.35	1	2763
09:42:50	42.60	42.65	42.60	-1.40	1	2762
09:42:20	42.55	42.60	42.60	-1.40	1	2761
09:42:09	42.55	42.60	42.60	-1.40	2	2760
09:41:29	42.55	42.60	42.60	-1.40	1	2758
09:41:23	42.50	42.60	42.60	-1.40	1	2757
09:41:08	42.50	42.60	42.60	-1.40	1	2756
09:41:06	42.50	42.55	42.55	-1.45	1	2755
09:40:50	42.50	42.60	42.60	-1.40	1	2754
09:40:50	42.50	42.55	42.55	-1.45	1	2753
09:40:33	42.50	42.55	42.50	-1.50	1	2752
09:40:02	42.50	42.55	42.55	-1.45	1	2751
09:39:44	42.55	42.60	42.55	-1.45	8	2750
09:39:36	42.60	42.65	42.60	-1.40	1	2742
09:39:33	42.60	42.65	42.60	-1.40	2	2741
09:39:20	42.60	42.65	42.65	-1.35	1	2739
09:38:45	42.60	42.65	42.65	-1.35	1	2738
09:38:39	42.60	42.65	42.65	-1.35	1	2737
09:38:23	42.65	42.70	42.65	-1.35	2	2736
09:37:52	42.70	42.75	42.70	-1.30	1	2734
09:37:49	42.65	42.70	42.70	-1.30	1	2733
09:37:33	42.60	42.65	42.55	-1.45	1	2732
09:37:33	42.60	42.65	42.60	-1.40	2	2731
09:37:25	42.60	42.65	42.65	-1.35	2	2729
09:36:04	42.65	42.75	42.65	-1.35	1	2727
09:35:47	42.65	42.70	42.70	-1.30	1	2726
09:35:44	42.65	42.70	42.70	-1.30	2	2725
09:35:18	42.60	42.75	42.75	-1.25	1	2723
09:35:05	42.60	42.75	42.75	-1.25	3	2722
09:34:42	42.60	42.85	42.60	-1.40	1	2719
09:34:41	42.55	42.60	42.60	-1.40	1	2718
09:34:41	42.55	42.60	42.60	-1.40	1	2717
09:34:41	42.55	42.60	42.60	-1.40	2	2716
09:34:41	42.55	42.60	42.60	-1.40	4	2714
09:34:34	42.55	42.60	42.55	-1.45	1	2710
09:33:46	42.50	42.55	42.55	-1.45	1	2709
09:33:36	42.50	42.55	42.55	-1.45	1	2708
09:33:25	42.50	42.55	42.55	-1.45	1	2707
09:33:19	42.50	42.55	42.55	-1.45	3	2706
09:33:00	42.50	42.60	42.50	-1.50	16	2703
09:33:00	42.55	42.65	42.55	-1.45	3	2687
09:33:00	42.60	42.65	42.55	-1.45	4	2684
09:33:00	42.60	42.65	42.60	-1.40	1	2680
09:32:00	42.55	42.65	42.55	-1.45	1	2679
09:31:33	42.50	42.65	42.50	-1.50	1	2678
09:31:24	42.50	42.70	42.50	-1.50	1	2677
09:31:01	42.55	42.80	42.55	-1.45	1	2676
09:30:56	42.55	42.80	42.55	-1.45	1	2675
09:30:34	42.50	42.55	42.90	-1.10	3	2674
09:30:34	42.50	42.55	42.85	-1.15	1	2671
09:30:34	42.50	42.55	42.70	-1.30	7	2670
09:30:34	42.50	42.55	42.65	-1.35	2	2663
09:30:34	42.50	42.55	42.60	-1.40	1	2661
09:30:34	42.50	42.55	42.55	-1.45	2	2660
09:30:34	42.50	42.55	42.50	-1.50	3	2658
09:30:30	42.50	42.55	42.55	-1.45	1	2655
09:30:12	42.55	42.65	42.55	-1.45	11	2654
09:30:12	42.60	42.65	42.60	-1.40	1	2643
09:30:03	42.60	42.65	42.60	-1.40	1	2642
09:30:00	42.60	42.65	42.60	-1.40	1	2641
09:30:00	42.60	42.65	42.60	-1.40	2	2640
09:29:39	42.60	42.65	42.60	-1.40	1	2638
09:29:35	42.60	42.80	42.60	-1.40	1	2637
09:29:22	42.60	42.70	42.60	-1.40	1	2636
09:29:07	42.65	42.75	42.65	-1.35	1	2635
09:28:59	42.65	42.80	42.65	-1.35	1	2634
09:28:56	42.70	42.85	42.70	-1.30	1	2633
09:28:11	42.70	42.85	42.70	-1.30	7	2632
09:27:39	42.70	42.90	42.90	-1.10	1	2625
09:27:38	42.70	42.90	42.90	-1.10	1	2624
09:27:33	42.70	42.90	42.90	-1.10	1	2623
09:27:29	42.70	42.90	42.90	-1.10	2	2622
09:27:27	42.90	42.95	42.90	-1.10	5	2620
09:27:27	42.90	42.95	42.90	-1.10	2	2615
09:27:27	42.70	42.90	42.90	-1.10	3	2613
09:26:45	42.60	42.85	42.90	-1.10	2	2610
09:26:45	42.60	42.85	42.85	-1.15	2	2608
09:26:38	42.60	42.80	42.80	-1.20	1	2606
09:26:25	42.75	42.80	42.80	-1.20	1	2605
09:26:21	42.80	42.85	42.80	-1.20	2	2604
09:26:08	42.85	42.90	42.80	-1.20	1	2602
09:26:08	42.85	42.90	42.85	-1.15	1	2601
09:26:05	42.90	42.95	42.90	-1.10	1	2600
09:26:01	42.85	42.90	42.90	-1.10	2	2599
09:25:56	42.80	42.85	42.85	-1.15	2	2597
09:25:42	42.75	42.80	42.80	-1.20	1	2595
09:25:42	42.75	42.80	42.80	-1.20	3	2594
09:25:42	42.75	42.80	42.75	-1.25	1	2591
09:25:36	42.70	42.75	42.75	-1.25	1	2590
09:25:14	42.60	42.70	42.70	-1.30	2	2589
09:25:00	42.60	42.75	42.60	-1.40	2	2587
09:24:49	42.60	42.70	42.70	-1.30	1	2585
09:24:43	42.60	42.70	42.70	-1.30	1	2584
09:24:42	42.70	42.75	42.60	-1.40	16	2583
09:24:42	42.70	42.75	42.65	-1.35	2	2567
09:24:42	42.70	42.75	42.70	-1.30	2	2565
09:24:37	42.70	42.75	42.75	-1.25	1	2563
09:24:26	42.65	42.70	42.75	-1.25	1	2562
09:24:26	42.65	42.70	42.70	-1.30	2	2561
09:24:20	42.65	42.70	42.65	-1.35	3	2559
09:24:14	42.65	42.70	42.65	-1.35	1	2556
09:24:10	42.65	42.70	42.65	-1.35	1	2555
09:23:59	42.60	42.65	42.65	-1.35	5	2554
09:23:54	42.60	42.65	42.65	-1.35	2	2549
09:23:54	42.65	42.70	42.65	-1.35	4	2547
09:23:44	42.70	42.75	42.70	-1.30	1	2543
09:23:44	42.70	42.75	42.75	-1.25	3	2542
09:23:15	42.65	42.75	42.65	-1.35	10	2539
09:23:15	42.55	42.60	42.65	-1.35	3	2529
09:23:15	42.55	42.60	42.60	-1.40	1	2526
09:23:12	42.60	42.65	42.60	-1.40	1	2525
09:23:11	42.55	42.60	42.60	-1.40	1	2524
09:22:57	42.55	42.60	42.65	-1.35	1	2523
09:22:57	42.55	42.60	42.60	-1.40	1	2522
09:22:52	42.55	42.60	42.55	-1.45	1	2521
09:22:43	42.50	42.55	42.55	-1.45	2	2520
09:22:36	42.55	42.60	42.55	-1.45	2	2518
09:22:36	42.55	42.60	42.55	-1.45	1	2516
09:22:09	42.60	42.65	42.60	-1.40	1	2515
09:21:59	42.60	42.75	42.60	-1.40	2	2514
09:21:54	42.60	42.70	42.60	-1.40	1	2512
09:21:39	42.65	42.75	42.60	-1.40	1	2511
09:21:39	42.65	42.75	42.65	-1.35	1	2510
09:21:35	42.70	42.80	42.70	-1.30	1	2509
09:21:33	42.65	42.80	42.65	-1.35	1	2508
09:21:33	42.65	42.80	42.65	-1.35	1	2507
09:21:32	42.65	42.75	42.80	-1.20	1	2506
09:21:32	42.65	42.75	42.75	-1.25	2	2505
09:21:27	42.65	42.75	42.75	-1.25	1	2503
09:21:19	42.65	42.70	42.75	-1.25	1	2502
09:21:19	42.65	42.70	42.70	-1.30	1	2501
09:21:01	42.50	42.55	42.55	-1.45	2	2500
09:20:43	42.40	42.45	42.45	-1.55	15	2498
09:20:43	42.40	42.45	42.45	-1.55	1	2483
09:20:43	42.50	42.55	42.45	-1.55	4	2482
09:20:43	42.50	42.55	42.50	-1.50	3	2478
09:20:42	42.45	42.50	42.50	-1.50	10	2475
09:20:36	42.40	42.45	42.45	-1.55	2	2465
09:20:30	42.40	42.50	42.50	-1.50	1	2463
09:20:28	42.50	42.55	42.50	-1.50	1	2462
09:20:27	42.50	42.55	42.55	-1.45	2	2461
09:20:19	42.50	42.55	42.55	-1.45	1	2459
09:20:08	42.35	42.40	42.40	-1.60	1	2458
09:20:08	42.40	42.50	42.40	-1.60	1	2457
09:20:08	42.40	42.50	42.40	-1.60	1	2456
09:20:00	42.50	42.55	42.50	-1.50	5	2455
09:19:58	42.50	42.55	42.50	-1.50	1	2450
09:19:51	42.50	42.55	42.50	-1.50	1	2449
09:19:45	42.50	42.55	42.50	-1.50	1	2448
09:19:44	42.50	42.55	42.55	-1.45	1	2447
09:19:41	42.50	42.55	42.50	-1.50	11	2446
09:19:38	42.50	42.55	42.50	-1.50	3	2435
09:19:29	42.50	42.55	42.50	-1.50	1	2432
09:19:23	42.50	42.60	42.50	-1.50	2	2431
09:19:23	42.50	42.60	42.50	-1.50	1	2429
09:19:23	42.55	42.60	42.55	-1.45	2	2428
09:19:23	42.60	42.75	42.60	-1.40	36	2426
09:19:22	42.65	42.80	42.65	-1.35	18	2390
09:19:22	42.70	42.85	42.70	-1.30	19	2372
09:19:22	42.75	42.90	42.75	-1.25	5	2353
09:19:22	42.80	42.90	42.80	-1.20	2	2348
09:19:18	42.80	42.85	42.85	-1.15	1	2346
09:19:06	42.80	42.95	42.80	-1.20	2	2345
09:19:06	42.85	42.95	42.85	-1.15	1	2343
09:19:01	42.90	42.95	42.90	-1.10	1	2342
09:18:54	42.80	42.90	42.90	-1.10	1	2341
09:18:34	42.75	42.80	42.80	-1.20	2	2340
09:18:34	42.75	42.80	42.80	-1.20	1	2338
09:18:32	42.80	42.95	42.80	-1.20	2	2337
09:18:30	42.85	42.95	42.80	-1.20	2	2335
09:18:30	42.85	42.95	42.85	-1.15	1	2333
09:18:30	42.80	42.95	42.95	-1.05	2	2332
09:18:21	42.80	42.85	42.85	-1.15	1	2330
09:18:05	42.75	42.80	42.80	-1.20	1	2329
09:18:05	42.75	42.80	42.80	-1.20	3	2328
09:18:00	42.75	42.80	42.80	-1.20	1	2325
09:17:40	42.70	42.75	42.75	-1.25	10	2324
09:17:33	42.65	42.70	42.70	-1.30	2	2314
09:17:25	42.65	42.70	42.70	-1.30	1	2312
09:17:24	42.65	42.70	42.65	-1.35	13	2311
09:17:22	42.65	42.70	42.65	-1.35	1	2298
09:17:20	42.65	42.70	42.70	-1.30	2	2297
09:17:16	42.65	42.70	42.70	-1.30	1	2295
09:17:14	42.70	42.75	42.70	-1.30	7	2294
09:17:13	42.70	42.75	42.70	-1.30	1	2287
09:17:10	42.70	42.75	42.70	-1.30	2	2286
09:17:07	42.70	42.75	42.70	-1.30	1	2284
09:17:03	42.70	42.80	42.70	-1.30	1	2283
09:16:55	42.65	42.70	42.70	-1.30	2	2282
09:16:55	42.70	42.85	42.70	-1.30	1	2280
09:16:36	42.80	42.85	42.70	-1.30	22	2279
09:16:36	42.80	42.85	42.75	-1.25	13	2257
09:16:36	42.80	42.85	42.80	-1.20	8	2244
09:16:09	42.80	42.90	42.80	-1.20	1	2236
09:16:04	42.85	42.90	42.85	-1.15	1	2235
09:16:04	42.75	42.85	42.85	-1.15	1	2234
09:16:01	42.80	42.85	42.80	-1.20	2	2233
09:15:53	42.80	42.90	42.80	-1.20	1	2231
09:15:37	42.80	42.90	42.80	-1.20	2	2230
09:15:32	42.85	42.90	42.80	-1.20	4	2228
09:15:32	42.85	42.90	42.85	-1.15	6	2224
09:15:08	42.85	42.90	42.85	-1.15	1	2218
09:15:05	42.85	42.90	42.85	-1.15	3	2217
09:15:02	42.85	42.90	42.85	-1.15	2	2214
09:15:00	42.80	42.85	42.85	-1.15	1	2212
09:15:00	42.85	42.90	42.85	-1.15	1	2211
09:14:54	42.80	42.85	42.85	-1.15	2	2210
09:14:51	42.80	42.85	42.85	-1.15	1	2208
09:14:43	42.75	42.80	42.80	-1.20	1	2207
09:14:37	42.75	42.90	42.75	-1.25	1	2206
09:14:31	42.70	42.90	42.70	-1.30	1	2205
09:14:20	42.70	42.95	42.70	-1.30	1	2204
09:14:18	42.65	42.95	42.65	-1.35	1	2203
09:14:17	42.65	42.95	42.65	-1.35	3	2202
09:14:13	42.65	42.95	42.65	-1.35	1	2199
09:14:13	42.65	42.95	42.65	-1.35	2	2198
09:14:10	42.65	42.70	42.70	-1.30	1	2196
09:14:10	42.65	42.70	42.70	-1.30	1	2195
09:14:06	42.60	43.00	42.60	-1.40	1	2194
09:14:06	42.60	42.70	42.70	-1.30	1	2193
09:14:06	42.60	42.65	42.65	-1.35	2	2192
09:14:05	42.60	42.65	42.65	-1.35	1	2190
09:14:04	42.60	42.65	42.60	-1.40	1	2189
09:14:02	42.60	42.65	42.60	-1.40	3	2188
09:13:54	42.60	42.65	42.60	-1.40	1	2185
09:13:54	42.60	42.70	42.60	-1.40	1	2184
09:13:51	42.70	42.75	42.70	-1.30	14	2183
09:13:51	42.90	42.95	42.75	-1.25	14	2169
09:13:51	42.90	42.95	42.80	-1.20	19	2155
09:13:51	42.90	42.95	42.85	-1.15	6	2136
09:13:51	42.90	42.95	42.90	-1.10	7	2130
09:13:50	42.90	43.00	42.90	-1.10	1	2123
09:13:46	42.90	42.95	42.90	-1.10	2	2122
09:13:30	42.85	42.90	43.00	-1.00	1	2120
09:13:30	42.85	42.90	42.90	-1.10	1	2119
09:13:28	42.85	42.95	42.95	-1.05	1	2118
09:13:26	42.90	42.95	42.90	-1.10	1	2117
09:13:20	42.90	43.00	42.90	-1.10	2	2116
09:13:20	42.95	43.00	42.95	-1.05	2	2114
09:13:17	42.95	43.00	42.95	-1.05	1	2112
09:13:11	42.95	43.00	43.00	-1.00	2	2111
09:13:05	42.95	43.00	43.00	-1.00	1	2109
09:12:52	42.95	43.00	43.00	-1.00	1	2108
09:12:51	42.95	43.00	43.00	-1.00	1	2107
09:12:38	42.95	43.00	43.00	-1.00	1	2106
09:12:33	43.00	43.05	43.00	-1.00	20	2105
09:12:27	43.05	43.10	43.05	-0.95	1	2085
09:12:27	43.05	43.10	43.05	-0.95	4	2084
09:12:22	43.05	43.10	43.05	-0.95	1	2080
09:12:09	43.00	43.05	43.05	-0.95	3	2079
09:12:08	43.00	43.05	43.05	-0.95	1	2076
09:11:52	43.00	43.05	43.05	-0.95	2	2075
09:11:47	43.05	43.10	43.05	-0.95	1	2073
09:11:45	43.00	43.05	43.05	-0.95	1	2072
09:11:44	43.00	43.05	43.05	-0.95	2	2071
09:11:43	43.00	43.05	43.00	-1.00	3	2069
09:11:43	43.00	43.05	43.00	-1.00	2	2066
09:11:43	43.00	43.05	43.00	-1.00	1	2064
09:11:34	43.05	43.10	43.05	-0.95	1	2063
09:11:34	43.10	43.15	43.10	-0.90	1	2062
09:11:30	43.10	43.15	43.05	-0.95	1	2061
09:11:30	43.10	43.15	43.10	-0.90	2	2060
09:11:29	43.05	43.10	43.10	-0.90	3	2058
09:11:28	43.05	43.10	43.05	-0.95	4	2055
09:11:27	43.05	43.10	43.10	-0.90	1	2051
09:11:21	43.05	43.10	43.10	-0.90	1	2050
09:10:20	42.90	43.00	43.00	-1.00	5	2049
09:10:16	42.90	43.00	43.00	-1.00	1	2044
09:10:13	42.90	43.00	43.00	-1.00	1	2043
09:10:12	42.85	42.90	42.90	-1.10	2	2042
09:10:07	42.80	42.90	42.90	-1.10	1	2040
09:10:07	42.80	42.90	42.90	-1.10	5	2039
09:10:01	42.85	42.90	42.80	-1.20	1	2034
09:10:01	42.85	42.90	42.85	-1.15	4	2033
09:10:00	42.90	42.95	42.90	-1.10	1	2029
09:09:57	42.90	43.00	42.90	-1.10	3	2028
09:09:57	43.10	43.15	43.00	-1.00	17	2025
09:09:57	43.10	43.15	43.05	-0.95	12	2008
09:09:57	43.10	43.15	43.10	-0.90	20	1996
09:09:55	43.10	43.15	43.15	-0.85	1	1976
09:09:52	43.15	43.20	43.15	-0.85	18	1975
09:09:51	43.20	43.25	43.20	-0.80	1	1957
09:09:45	43.15	43.20	43.20	-0.80	1	1956
09:09:43	43.20	43.25	43.20	-0.80	1	1955
09:09:38	43.15	43.20	43.20	-0.80	1	1954
09:09:33	43.15	43.20	43.15	-0.85	1	1953
09:09:28	43.10	43.15	43.15	-0.85	1	1952
09:09:24	43.30	43.35	43.30	-0.70	2	1951
09:09:24	43.10	43.25	43.30	-0.70	1	1949
09:09:24	43.10	43.25	43.25	-0.75	7	1948
09:09:22	43.10	43.15	43.15	-0.85	1	1941
09:09:21	43.10	43.15	43.10	-0.90	2	1940
09:09:21	43.10	43.15	43.15	-0.85	1	1938
09:09:21	43.10	43.15	43.10	-0.90	2	1937
09:09:19	43.10	43.15	43.10	-0.90	1	1935
09:09:17	43.15	43.25	43.15	-0.85	6	1934
09:09:13	43.20	43.35	43.20	-0.80	8	1928
09:09:13	43.25	43.35	43.25	-0.75	9	1920
09:09:05	43.25	43.35	43.25	-0.75	4	1911
09:09:04	43.30	43.35	43.30	-0.70	1	1907
09:08:56	43.25	43.35	43.25	-0.75	2	1906
09:08:55	43.25	43.35	43.25	-0.75	1	1904
09:08:54	43.25	43.35	43.25	-0.75	1	1903
09:08:54	43.25	43.35	43.35	-0.65	2	1902
09:08:54	43.25	43.30	43.30	-0.70	5	1900
09:08:54	43.20	43.25	43.25	-0.75	6	1895
09:08:51	43.15	43.25	43.25	-0.75	1	1889
09:08:51	43.15	43.25	43.25	-0.75	1	1888
09:08:46	43.10	43.20	43.20	-0.80	1	1887
09:08:46	43.10	43.20	43.20	-0.80	1	1886
09:08:44	43.10	43.20	43.20	-0.80	3	1885
09:08:43	43.15	43.20	43.15	-0.85	3	1882
09:08:43	43.10	43.15	43.15	-0.85	2	1879
09:08:41	43.15	43.20	43.15	-0.85	1	1877
09:08:41	43.15	43.20	43.15	-0.85	1	1876
09:08:40	43.10	43.20	43.10	-0.90	1	1875
09:08:39	43.15	43.20	43.10	-0.90	3	1874
09:08:39	43.15	43.20	43.15	-0.85	2	1871
09:08:39	43.15	43.20	43.20	-0.80	1	1869
09:08:36	43.10	43.15	43.15	-0.85	1	1868
09:08:35	43.15	43.20	43.15	-0.85	2	1867
09:08:34	43.15	43.20	43.15	-0.85	1	1865
09:08:34	43.10	43.15	43.15	-0.85	1	1864
09:08:34	43.10	43.15	43.15	-0.85	2	1863
09:08:34	43.10	43.15	43.15	-0.85	2	1861
09:08:33	43.10	43.15	43.15	-0.85	1	1859
09:08:32	43.10	43.15	43.15	-0.85	1	1858
09:08:32	43.10	43.15	43.15	-0.85	5	1857
09:08:29	43.10	43.15	43.15	-0.85	1	1852
09:08:28	43.10	43.15	43.10	-0.90	4	1851
09:08:28	43.10	43.15	43.15	-0.85	1	1847
09:08:25	43.10	43.15	43.10	-0.90	1	1846
09:08:23	43.05	43.10	43.10	-0.90	3	1845
09:08:22	43.05	43.10	43.10	-0.90	1	1842
09:08:20	43.05	43.10	43.10	-0.90	1	1841
09:08:17	43.05	43.10	43.10	-0.90	1	1840
09:08:16	43.05	43.10	43.05	-0.95	1	1839
09:08:16	42.85	43.05	43.05	-0.95	1	1838
09:08:09	42.80	42.95	43.05	-0.95	4	1837
09:08:09	42.80	42.95	43.00	-1.00	4	1833
09:08:09	42.80	42.95	42.95	-1.05	2	1829
09:08:08	42.90	42.95	42.90	-1.10	1	1827
09:08:07	42.85	43.00	42.80	-1.20	3	1826
09:08:07	42.85	43.00	42.85	-1.15	2	1823
09:08:02	42.80	42.90	42.90	-1.10	1	1821
09:08:02	42.80	42.95	42.95	-1.05	1	1820
09:08:00	42.80	42.90	42.90	-1.10	2	1819
09:07:56	42.75	42.90	42.75	-1.25	1	1817
09:07:56	42.75	42.90	43.00	-1.00	1	1816
09:07:56	42.75	42.90	42.95	-1.05	4	1815
09:07:56	42.75	42.90	42.90	-1.10	5	1811
09:07:48	42.80	42.90	42.90	-1.10	1	1806
09:07:45	42.75	42.95	42.95	-1.05	6	1805
09:07:43	42.75	42.95	42.95	-1.05	1	1799
09:07:43	42.75	42.95	42.95	-1.05	1	1798
09:07:43	42.75	42.95	42.75	-1.25	1	1797
09:07:43	43.45	43.50	43.00	-1.00	15	1796
09:07:43	43.45	43.50	43.05	-0.95	2	1781
09:07:43	43.45	43.50	43.10	-0.90	1	1779
09:07:43	43.45	43.50	43.15	-0.85	2	1778
09:07:43	43.45	43.50	43.20	-0.80	13	1776
09:07:43	43.45	43.50	43.25	-0.75	2	1763
09:07:43	43.45	43.50	43.30	-0.70	8	1761
09:07:43	43.45	43.50	43.35	-0.65	11	1753
09:07:43	43.45	43.50	43.40	-0.60	8	1742
09:07:43	43.45	43.50	43.45	-0.55	2	1734
09:07:42	43.45	43.50	43.45	-0.55	1	1732
09:07:41	43.40	43.50	43.50	-0.50	5	1731
09:07:41	43.40	43.45	43.45	-0.55	2	1726
09:07:37	43.40	43.45	43.45	-0.55	1	1724
09:07:33	43.40	43.45	43.40	-0.60	2	1723
09:07:33	43.40	43.45	43.45	-0.55	1	1721
09:06:45	43.55	43.60	43.60	-0.40	2	1720
09:06:44	43.60	43.70	43.60	-0.40	1	1718
09:06:43	43.50	43.60	43.65	-0.35	3	1717
09:06:43	43.50	43.60	43.60	-0.40	2	1714
09:06:39	43.60	43.70	43.60	-0.40	1	1712
09:06:37	43.60	43.70	43.50	-0.50	1	1711
09:06:37	43.60	43.70	43.55	-0.45	1	1710
09:06:37	43.60	43.70	43.60	-0.40	3	1709
09:06:37	43.60	43.65	43.65	-0.35	1	1706
09:06:35	43.60	43.70	43.70	-0.30	1	1705
09:06:34	43.60	43.70	43.70	-0.30	1	1704
09:06:34	43.60	43.65	43.65	-0.35	1	1703
09:06:34	43.60	43.70	43.60	-0.40	1	1702
09:06:32	43.75	43.80	43.70	-0.30	9	1701
09:06:32	43.75	43.80	43.75	-0.25	2	1692
09:06:32	43.75	43.80	43.75	-0.25	1	1690
09:06:32	43.75	43.80	43.75	-0.25	1	1689
09:06:30	43.75	43.80	43.75	-0.25	1	1688
09:06:30	43.75	43.80	43.75	-0.25	1	1687
09:06:25	43.80	43.95	43.80	-0.20	9	1686
09:06:25	43.85	44.00	43.85	-0.15	7	1677
09:06:22	43.85	44.10	43.85	-0.15	1	1670
09:06:21	43.95	44.05	43.90	-0.10	2	1669
09:06:21	43.95	44.05	43.95	-0.05	2	1667
09:06:16	43.95	44.10	43.95	-0.05	1	1665
09:06:16	44.00	44.05	43.95	-0.05	3	1664
09:06:16	44.00	44.05	44.00	0	1	1661
09:06:06	43.85	43.90	43.90	-0.10	1	1660
09:06:06	43.85	43.90	43.90	-0.10	1	1659
09:06:05	43.85	43.90	43.85	-0.15	1	1658
09:05:59	43.85	43.90	43.85	-0.15	2	1657
09:05:59	43.85	43.90	43.85	-0.15	6	1655
09:05:59	43.85	43.90	43.85	-0.15	1	1649
09:05:59	43.80	43.85	43.85	-0.15	1	1648
09:05:59	43.85	43.90	43.85	-0.15	7	1647
09:05:59	43.85	43.90	43.85	-0.15	2	1640
09:05:59	43.90	44.00	43.90	-0.10	3	1638
09:05:59	43.95	44.05	43.95	-0.05	9	1635
09:05:59	44.00	44.10	44.00	0	27	1626
09:05:59	44.00	44.05	44.05	+0.05	1	1599
09:05:56	44.00	44.05	44.05	+0.05	2	1598
09:05:52	44.00	44.05	44.05	+0.05	2	1596
09:05:47	44.00	44.05	44.05	+0.05	1	1594
09:05:46	44.05	44.10	44.05	+0.05	1	1593
09:05:46	44.05	44.10	44.05	+0.05	2	1592
09:05:46	44.05	44.10	44.05	+0.05	4	1590
09:05:45	44.15	44.20	44.10	+0.10	29	1586
09:05:45	44.15	44.20	44.15	+0.15	4	1557
09:05:45	44.15	44.20	44.20	+0.20	1	1553
09:05:40	44.10	44.20	44.10	+0.10	1	1552
09:05:39	44.10	44.20	44.20	+0.20	2	1551
09:05:37	44.15	44.20	44.15	+0.15	1	1549
09:05:31	44.10	44.20	44.20	+0.20	1	1548
09:05:30	44.10	44.20	44.10	+0.10	2	1547
09:05:25	44.15	44.25	44.15	+0.15	13	1545
09:05:25	44.15	44.25	44.25	+0.25	1	1532
09:05:25	44.20	44.25	44.20	+0.20	7	1531
09:05:25	44.20	44.25	44.20	+0.20	2	1524
09:05:21	44.20	44.25	44.25	+0.25	1	1522
09:05:21	44.20	44.25	44.20	+0.20	1	1521
09:05:14	44.15	44.20	44.20	+0.20	1	1520
09:05:12	44.15	44.20	44.20	+0.20	1	1519
09:05:12	44.15	44.20	44.20	+0.20	1	1518
09:05:08	44.10	44.15	44.15	+0.15	1	1517
09:05:05	44.10	44.20	44.20	+0.20	1	1516
09:05:03	44.15	44.20	44.15	+0.15	4	1515
09:05:02	44.15	44.20	44.15	+0.15	1	1511
09:05:01	44.20	44.25	44.20	+0.20	2	1510
09:04:59	44.20	44.25	44.20	+0.20	1	1508
09:04:58	44.20	44.25	44.20	+0.20	3	1507
09:04:52	44.15	44.20	44.20	+0.20	1	1504
09:04:52	44.15	44.20	44.20	+0.20	1	1503
09:04:49	44.15	44.20	44.20	+0.20	2	1502
09:04:45	44.15	44.20	44.20	+0.20	2	1500
09:04:45	44.15	44.20	44.15	+0.15	2	1498
09:04:42	44.15	44.20	44.15	+0.15	2	1496
09:04:42	44.15	44.20	44.15	+0.15	1	1494
09:04:41	44.15	44.20	44.15	+0.15	11	1493
09:04:41	44.15	44.20	44.15	+0.15	1	1482
09:04:38	44.15	44.20	44.15	+0.15	1	1481
09:04:38	44.15	44.20	44.15	+0.15	6	1480
09:04:34	44.10	44.15	44.15	+0.15	4	1474
09:04:30	44.10	44.15	44.10	+0.10	1	1470
09:04:28	44.05	44.10	44.10	+0.10	1	1469
09:04:23	44.05	44.10	44.10	+0.10	1	1468
09:04:20	44.10	44.15	44.10	+0.10	1	1467
09:04:20	44.05	44.10	44.10	+0.10	1	1466
09:04:18	44.05	44.15	44.05	+0.05	1	1465
09:04:16	44.05	44.10	44.10	+0.10	1	1464
09:04:13	44.05	44.10	44.10	+0.10	1	1463
09:04:10	44.05	44.10	44.10	+0.10	1	1462
09:04:04	44.05	44.10	44.10	+0.10	1	1461
09:04:01	44.00	44.05	44.10	+0.10	1	1460
09:04:01	44.00	44.05	44.05	+0.05	4	1459
09:03:56	44.05	44.10	44.05	+0.05	1	1455
09:03:56	44.00	44.05	44.05	+0.05	1	1454
09:03:55	44.00	44.05	44.05	+0.05	1	1453
09:03:52	44.00	44.05	44.05	+0.05	1	1452
09:03:52	44.00	44.05	44.05	+0.05	1	1451
09:03:51	44.00	44.05	44.05	+0.05	1	1450
09:03:51	44.00	44.05	44.05	+0.05	1	1449
09:03:44	44.00	44.05	44.05	+0.05	1	1448
09:03:44	43.95	44.00	44.00	0	5	1447
09:03:41	43.95	44.00	44.00	0	1	1442
09:03:39	43.95	44.00	44.00	0	4	1441
09:03:36	43.95	44.00	44.00	0	2	1437
09:03:36	43.95	44.00	44.00	0	1	1435
09:03:36	43.95	44.00	43.95	-0.05	1	1434
09:03:33	43.95	44.00	44.00	0	1	1433
09:03:32	43.95	44.00	43.95	-0.05	4	1432
09:03:31	43.95	44.00	44.00	0	1	1428
09:03:31	43.95	44.00	44.00	0	5	1427
09:03:27	43.90	44.00	44.00	0	2	1422
09:03:27	43.95	44.00	43.95	-0.05	1	1420
09:03:25	44.00	44.05	44.00	0	9	1419
09:03:23	44.00	44.05	44.00	0	5	1410
09:03:22	44.00	44.05	44.05	+0.05	1	1405
09:03:21	44.00	44.05	44.05	+0.05	1	1404
09:03:21	44.00	44.05	44.00	0	1	1403
09:03:21	44.00	44.05	44.00	0	9	1402
09:03:19	43.90	44.05	44.05	+0.05	5	1393
09:03:18	43.95	44.05	43.95	-0.05	2	1388
09:03:18	44.00	44.05	44.00	0	4	1386
09:03:18	44.00	44.05	44.00	0	3	1382
09:03:18	44.00	44.05	44.05	+0.05	5	1379
09:03:16	44.00	44.05	44.00	0	1	1374
09:03:15	44.00	44.05	44.00	0	1	1373
09:03:15	44.00	44.05	44.05	+0.05	2	1372
09:03:13	44.00	44.05	44.00	0	1	1370
09:03:11	44.00	44.05	44.05	+0.05	2	1369
09:03:11	43.95	44.00	44.00	0	1	1367
09:03:10	44.00	44.05	44.00	0	2	1366
09:03:08	44.00	44.05	44.00	0	2	1364
09:03:07	44.00	44.05	44.00	0	1	1362
09:03:05	44.00	44.05	44.00	0	1	1361
09:03:04	44.00	44.05	44.00	0	5	1360
09:03:03	44.00	44.05	44.00	0	1	1355
09:03:01	44.00	44.05	44.05	+0.05	1	1354
09:03:01	44.05	44.10	44.05	+0.05	2	1353
09:03:00	44.00	44.10	44.10	+0.10	1	1351
09:03:00	44.00	44.10	44.00	0	1	1350
09:02:58	44.00	44.05	44.05	+0.05	1	1349
09:02:57	44.00	44.05	44.05	+0.05	1	1348
09:02:55	44.00	44.05	44.05	+0.05	1	1347
09:02:55	44.05	44.10	44.05	+0.05	1	1346
09:02:50	44.00	44.05	44.05	+0.05	1	1345
09:02:48	44.00	44.05	44.00	0	3	1344
09:02:45	44.05	44.20	44.20	+0.20	2	1341
09:02:42	43.90	44.15	44.15	+0.15	1	1339
09:02:42	43.90	43.95	43.90	-0.10	3	1338
09:02:42	43.90	43.95	43.90	-0.10	1	1335
09:02:41	43.95	44.00	43.95	-0.05	3	1334
09:02:41	44.00	44.05	44.00	0	40	1331
09:02:39	44.00	44.05	44.00	0	3	1291
09:02:39	44.00	44.10	44.00	0	38	1288
09:02:39	44.00	44.10	44.10	+0.10	1	1250
09:02:39	44.05	44.15	44.05	+0.05	8	1249
09:02:39	44.10	44.15	44.05	+0.05	11	1241
09:02:39	44.10	44.15	44.10	+0.10	5	1230
09:02:39	44.10	44.20	44.10	+0.10	7	1225
09:02:39	44.10	44.20	44.10	+0.10	2	1218
09:02:39	44.15	44.20	44.15	+0.15	48	1216
09:02:39	44.20	44.40	44.20	+0.20	14	1168
09:02:37	44.20	44.40	44.40	+0.40	1	1154
09:02:37	44.20	44.45	44.20	+0.20	1	1153
09:02:37	44.30	44.50	44.30	+0.30	7	1152
09:02:37	44.30	44.55	44.30	+0.30	16	1145
09:02:37	44.35	44.55	44.35	+0.35	1	1129
09:02:37	44.40	44.60	44.40	+0.40	4	1128
09:02:37	44.40	44.60	44.40	+0.40	6	1124
09:02:36	44.45	44.60	44.45	+0.45	4	1118
09:02:36	44.50	44.60	44.50	+0.50	2	1114
09:02:36	44.55	44.60	44.55	+0.55	1	1112
09:02:36	44.55	44.65	44.55	+0.55	2	1111
09:02:36	44.60	44.65	44.60	+0.60	37	1109
09:02:36	44.60	44.65	44.60	+0.60	1	1072
09:02:31	44.45	44.60	44.60	+0.60	1	1071
09:02:31	44.60	44.65	44.60	+0.60	1	1070
09:02:31	44.45	44.60	44.60	+0.60	1	1069
09:02:30	44.40	44.60	44.60	+0.60	1	1068
09:02:26	44.40	44.60	44.60	+0.60	1	1067
09:02:25	44.50	44.65	44.50	+0.50	1	1066
09:02:25	44.50	44.65	44.65	+0.65	2	1065
09:02:23	44.40	44.55	44.55	+0.55	1	1063
09:02:23	44.40	44.55	44.55	+0.55	3	1062
09:02:22	44.35	44.55	44.35	+0.35	2	1059
09:02:21	44.35	44.50	44.50	+0.50	2	1057
09:02:21	44.35	44.50	44.50	+0.50	3	1055
09:02:20	44.30	44.40	44.40	+0.40	3	1052
09:02:20	44.30	44.40	44.40	+0.40	1	1049
09:02:17	44.20	44.30	44.30	+0.30	1	1048
09:02:16	44.20	44.25	44.25	+0.25	1	1047
09:02:15	44.15	44.25	44.25	+0.25	1	1046
09:02:15	44.15	44.25	44.25	+0.25	1	1045
09:02:15	44.15	44.20	44.20	+0.20	1	1044
09:02:15	44.20	44.25	44.20	+0.20	1	1043
09:02:15	44.25	44.30	44.25	+0.25	1	1042
09:02:15	44.15	44.20	44.20	+0.20	1	1041
09:02:14	44.15	44.20	44.20	+0.20	1	1040
09:02:14	44.15	44.20	44.20	+0.20	1	1039
09:02:14	44.15	44.20	44.20	+0.20	1	1038
09:02:13	44.15	44.20	44.20	+0.20	1	1037
09:02:13	44.20	44.30	44.20	+0.20	1	1036
09:02:12	44.15	44.20	44.20	+0.20	1	1035
09:02:11	44.15	44.20	44.20	+0.20	2	1034
09:02:11	44.15	44.20	44.20	+0.20	1	1032
09:02:11	44.15	44.20	44.20	+0.20	2	1031
09:02:10	44.15	44.20	44.20	+0.20	1	1029
09:02:07	44.30	44.35	44.30	+0.30	3	1028
09:02:07	44.30	44.35	44.30	+0.30	2	1025
09:02:07	44.30	44.35	44.30	+0.30	2	1023
09:02:07	44.30	44.35	44.30	+0.30	1	1021
09:02:07	44.15	44.30	44.30	+0.30	1	1020
09:02:07	44.20	44.35	44.20	+0.20	2	1019
09:02:07	44.30	44.40	44.30	+0.30	1	1017
09:02:07	44.20	44.30	44.30	+0.30	1	1016
09:02:07	44.15	44.30	44.30	+0.30	1	1015
09:02:07	44.15	44.20	44.20	+0.20	1	1014
09:02:06	44.15	44.20	44.20	+0.20	2	1013
09:02:04	44.15	44.30	44.30	+0.30	1	1011
09:02:03	44.20	44.30	44.20	+0.20	1	1010
09:02:01	44.20	44.30	44.30	+0.30	1	1009
09:02:00	44.15	44.35	44.15	+0.15	1	1008
09:01:59	44.20	44.35	44.10	+0.10	2	1007
09:01:59	44.20	44.35	44.15	+0.15	2	1005
09:01:59	44.20	44.35	44.20	+0.20	1	1003
09:01:59	44.15	44.35	44.35	+0.35	1	1002
09:01:59	44.20	44.35	44.20	+0.20	1	1001
09:01:58	44.20	44.35	44.35	+0.35	1	1000
09:01:57	44.20	44.35	44.20	+0.20	1	999
09:01:57	44.15	44.35	44.35	+0.35	2	998
09:01:56	44.10	44.15	44.15	+0.15	7	996
09:01:56	44.05	44.15	44.05	+0.05	1	989
09:01:54	44.05	44.10	44.10	+0.10	3	988
09:01:54	44.05	44.15	44.15	+0.15	3	985
09:01:53	44.05	44.15	44.05	+0.05	1	982
09:01:51	44.05	44.20	44.05	+0.05	1	981
09:01:48	44.05	44.20	44.05	+0.05	1	980
09:01:48	44.05	44.20	44.05	+0.05	10	979
09:01:48	44.05	44.20	44.20	+0.20	1	969
09:01:47	44.15	44.25	44.00	0	2	968
09:01:47	44.15	44.25	44.15	+0.15	1	966
09:01:46	44.00	44.30	44.00	0	1	965
09:01:46	44.20	44.30	44.20	+0.20	1	964
09:01:46	44.10	44.35	44.00	0	2	963
09:01:46	44.10	44.35	44.05	+0.05	1	961
09:01:46	44.10	44.35	44.10	+0.10	1	960
09:01:44	44.10	44.25	44.25	+0.25	1	959
09:01:44	44.05	44.20	44.20	+0.20	2	958
09:01:44	44.00	44.20	44.20	+0.20	2	956
09:01:44	44.05	44.20	44.05	+0.05	1	954
09:01:43	44.05	44.15	44.15	+0.15	1	953
09:01:43	44.00	44.15	44.20	+0.20	1	952
09:01:43	44.00	44.15	44.15	+0.15	1	951
09:01:43	44.05	44.20	44.00	0	13	950
09:01:43	44.05	44.20	44.05	+0.05	2	937
09:01:43	44.05	44.15	44.15	+0.15	1	935
09:01:43	44.05	44.15	44.15	+0.15	1	934
09:01:42	44.00	44.15	44.15	+0.15	1	933
09:01:41	44.05	44.25	44.05	+0.05	3	932
09:01:41	44.25	44.30	44.25	+0.25	1	929
09:01:41	44.10	44.30	44.10	+0.10	3	928
09:01:41	44.10	44.25	44.25	+0.25	3	925
09:01:40	44.15	44.35	44.15	+0.15	4	922
09:01:40	44.20	44.35	44.20	+0.20	2	918
09:01:40	44.20	44.35	44.20	+0.20	1	916
09:01:40	44.20	44.40	44.20	+0.20	1	915
09:01:39	44.25	44.45	44.25	+0.25	2	914
09:01:39	44.30	44.45	44.30	+0.30	1	912
09:01:39	44.40	44.45	44.40	+0.40	1	911
09:01:39	44.30	44.40	44.40	+0.40	2	910
09:01:37	44.35	44.55	44.20	+0.20	4	908
09:01:37	44.35	44.55	44.25	+0.25	2	904
09:01:37	44.35	44.55	44.30	+0.30	2	902
09:01:37	44.35	44.55	44.35	+0.35	2	900
09:01:36	44.30	44.55	44.30	+0.30	1	898
09:01:36	44.30	44.45	44.45	+0.45	1	897
09:01:36	44.25	44.45	44.45	+0.45	1	896
09:01:36	44.25	44.45	44.25	+0.25	1	895
09:01:35	44.25	44.40	44.40	+0.40	2	894
09:01:35	44.25	44.45	44.45	+0.45	1	892
09:01:35	44.20	44.25	44.25	+0.25	6	891
09:01:35	44.25	44.45	44.25	+0.25	4	885
09:01:34	44.20	44.45	44.45	+0.45	1	881
09:01:34	44.20	44.40	44.40	+0.40	1	880
09:01:34	44.35	44.45	44.35	+0.35	1	879
09:01:34	44.20	44.40	44.40	+0.40	2	878
09:01:34	44.20	44.40	44.20	+0.20	2	876
09:01:32	44.20	44.35	44.40	+0.40	2	874
09:01:32	44.20	44.35	44.35	+0.35	1	872
09:01:32	44.20	44.40	44.40	+0.40	1	871
09:01:32	44.25	44.35	44.25	+0.25	1	870
09:01:32	44.25	44.35	44.35	+0.35	1	869
09:01:32	44.30	44.50	44.30	+0.30	13	868
09:01:32	44.30	44.50	44.50	+0.50	1	855
09:01:31	44.30	44.50	44.50	+0.50	1	854
09:01:31	44.35	44.50	44.35	+0.35	3	853
09:01:31	44.35	44.50	44.50	+0.50	1	850
09:01:31	44.35	44.50	44.50	+0.50	2	849
09:01:30	44.40	44.50	44.40	+0.40	1	847
09:01:30	44.45	44.55	44.45	+0.45	4	846
09:01:30	44.50	44.55	44.50	+0.50	1	842
09:01:30	44.50	44.55	44.55	+0.55	1	841
09:01:30	44.50	44.55	44.50	+0.50	1	840
09:01:29	44.50	44.60	44.50	+0.50	4	839
09:01:29	44.55	44.60	44.55	+0.55	3	835
09:01:28	44.60	44.65	44.60	+0.60	2	832
09:01:28	44.60	44.65	44.65	+0.65	1	830
09:01:28	44.60	44.80	44.80	+0.80	1	829
09:01:28	44.65	44.85	44.65	+0.65	5	828
09:01:27	44.70	44.95	44.70	+0.70	2	823
09:01:27	44.80	45.00	44.80	+0.80	1	821
09:01:27	44.80	45.00	45.00	+1.00	1	820
09:01:27	44.85	45.00	44.85	+0.85	1	819
09:01:26	44.90	45.00	44.90	+0.90	1	818
09:01:25	44.85	45.00	45.00	+1.00	1	817
09:01:25	44.85	45.00	45.00	+1.00	1	816
09:01:23	44.80	45.05	45.05	+1.05	1	815
09:01:20	44.80	45.05	45.05	+1.05	1	814
09:01:20	44.85	45.10	44.85	+0.85	1	813
09:01:19	44.85	45.10	44.85	+0.85	3	812
09:01:19	44.80	44.95	45.00	+1.00	1	809
09:01:19	44.80	44.95	44.95	+0.95	1	808
09:01:19	44.75	44.85	44.85	+0.85	1	807
09:01:18	44.60	44.90	44.90	+0.90	1	806
09:01:18	44.50	44.80	44.85	+0.85	1	805
09:01:18	44.50	44.80	44.80	+0.80	4	804
09:01:17	44.45	44.50	44.50	+0.50	1	800
09:01:17	44.55	44.65	44.55	+0.55	1	799
09:01:16	44.55	44.65	44.55	+0.55	1	798
09:01:16	44.55	44.60	44.60	+0.60	2	797
09:01:15	44.45	44.65	44.45	+0.45	1	795
09:01:15	44.45	44.65	44.65	+0.65	1	794
09:01:13	44.50	44.70	44.50	+0.50	1	793
09:01:12	44.55	44.80	44.55	+0.55	1	792
09:01:12	44.55	44.85	44.85	+0.85	1	791
09:01:11	44.50	44.75	44.75	+0.75	1	790
09:01:11	44.60	44.75	44.60	+0.60	3	789
09:01:11	44.65	44.80	44.65	+0.65	1	786
09:01:11	44.75	44.80	44.75	+0.75	1	785
09:01:10	44.80	44.85	44.80	+0.80	2	784
09:01:09	44.85	45.00	44.85	+0.85	2	782
09:01:09	44.85	44.95	44.95	+0.95	1	780
09:01:09	44.90	44.95	44.90	+0.90	1	779
09:01:09	44.90	44.95	44.95	+0.95	1	778
09:01:07	44.90	44.95	44.95	+0.95	1	777
09:01:07	44.95	45.00	44.95	+0.95	1	776
09:01:07	45.00	45.05	45.00	+1.00	3	775
09:01:07	45.00	45.10	45.00	+1.00	3	772
09:01:05	45.15	45.25	45.15	+1.15	1	769
09:01:02	45.00	45.20	45.20	+1.20	3	768
09:01:02	45.00	45.05	45.15	+1.15	1	765
09:01:02	45.00	45.05	45.10	+1.10	1	764
09:01:02	45.00	45.05	45.05	+1.05	2	763
09:01:01	45.15	45.20	45.00	+1.00	1	761
09:01:01	45.15	45.20	45.05	+1.05	3	760
09:01:01	45.15	45.20	45.10	+1.10	4	757
09:01:01	45.15	45.20	45.15	+1.15	3	753
09:00:58	45.20	45.30	45.20	+1.20	1	750
09:00:58	45.20	45.30	45.20	+1.20	2	749
09:00:58	45.20	45.30	45.20	+1.20	8	747
09:00:58	45.25	45.35	45.25	+1.25	5	739
09:00:58	45.25	45.35	45.35	+1.35	1	734
09:00:57	45.30	45.40	45.30	+1.30	6	733
09:00:57	45.30	45.45	45.30	+1.30	1	727
09:00:57	45.30	45.45	45.45	+1.45	2	726
09:00:57	45.35	45.55	45.35	+1.35	3	724
09:00:57	45.35	45.55	45.55	+1.55	1	721
09:00:57	45.35	45.55	45.35	+1.35	1	720
09:00:56	45.35	45.50	45.50	+1.50	1	719
09:00:56	45.50	45.55	45.40	+1.40	1	718
09:00:56	45.50	45.55	45.50	+1.50	1	717
09:00:56	45.45	45.55	45.45	+1.45	5	716
09:00:56	45.45	45.55	45.60	+1.60	3	711
09:00:56	45.45	45.55	45.55	+1.55	2	708
09:00:56	45.50	45.60	45.50	+1.50	14	706
09:00:56	45.55	45.60	45.55	+1.55	1	692
09:00:54	45.50	45.55	45.55	+1.55	2	691
09:00:54	45.55	45.60	45.55	+1.55	5	689
09:00:53	45.55	45.60	45.60	+1.60	1	684
09:00:53	45.55	45.60	45.60	+1.60	5	683
09:00:52	45.55	45.60	45.60	+1.60	1	678
09:00:52	45.55	45.60	45.60	+1.60	2	677
09:00:52	45.55	45.60	45.60	+1.60	2	675
09:00:51	45.55	45.60	45.60	+1.60	1	673
09:00:51	45.55	45.60	45.60	+1.60	1	672
09:00:51	45.55	45.60	45.60	+1.60	1	671
09:00:51	45.55	45.60	45.55	+1.55	1	670
09:00:51	45.55	45.60	45.60	+1.60	2	669
09:00:51	45.55	45.60	45.60	+1.60	5	667
09:00:50	45.55	45.60	45.60	+1.60	1	662
09:00:50	45.55	45.60	45.60	+1.60	1	661
09:00:50	45.55	45.60	45.60	+1.60	1	660
09:00:50	45.55	45.60	45.55	+1.55	1	659
09:00:49	45.55	45.60	45.60	+1.60	1	658
09:00:49	45.45	45.60	45.60	+1.60	1	657
09:00:49	45.45	45.50	45.50	+1.50	1	656
09:00:48	45.45	45.60	45.60	+1.60	1	655
09:00:48	45.45	45.60	45.60	+1.60	2	654
09:00:48	45.50	45.60	45.50	+1.50	1	652
09:00:48	45.50	45.55	45.55	+1.55	1	651
09:00:47	45.50	45.60	45.60	+1.60	1	650
09:00:46	45.50	45.60	45.60	+1.60	1	649
09:00:46	45.50	45.55	45.55	+1.55	2	648
09:00:46	45.35	45.55	45.55	+1.55	1	646
09:00:46	45.35	45.55	45.55	+1.55	1	645
09:00:46	45.35	45.55	45.55	+1.55	1	644
09:00:45	45.45	45.55	45.35	+1.35	1	643
09:00:45	45.45	45.55	45.45	+1.45	1	642
09:00:45	45.45	45.55	45.45	+1.45	9	641
09:00:45	45.50	45.60	45.45	+1.45	4	632
09:00:45	45.50	45.60	45.50	+1.50	2	628
09:00:44	45.50	45.60	45.50	+1.50	1	626
09:00:44	45.45	45.50	45.60	+1.60	4	625
09:00:44	45.45	45.50	45.50	+1.50	1	621
09:00:43	45.45	45.55	45.60	+1.60	1	620
09:00:43	45.45	45.55	45.55	+1.55	2	619
09:00:42	45.45	45.55	45.45	+1.45	1	617
09:00:42	45.50	45.55	45.45	+1.45	1	616
09:00:42	45.50	45.55	45.50	+1.50	2	615
09:00:41	45.35	45.45	45.45	+1.45	1	613
09:00:41	45.30	45.50	45.50	+1.50	14	612
09:00:41	45.35	45.50	45.50	+1.50	1	598
09:00:41	45.45	45.50	45.35	+1.35	1	597
09:00:41	45.45	45.50	45.45	+1.45	9	596
09:00:41	45.45	45.50	45.45	+1.45	1	587
09:00:41	45.35	45.45	45.45	+1.45	1	586
09:00:41	45.35	45.45	45.45	+1.45	2	585
09:00:40	45.35	45.45	45.45	+1.45	1	583
09:00:40	45.40	45.45	45.40	+1.40	5	582
09:00:40	45.40	45.45	45.40	+1.40	1	577
09:00:40	45.40	45.45	45.45	+1.45	1	576
09:00:39	45.40	45.45	45.45	+1.45	1	575
09:00:38	45.30	45.45	45.45	+1.45	2	574
09:00:37	45.30	45.45	45.45	+1.45	2	572
09:00:37	45.30	45.45	45.30	+1.30	1	570
09:00:36	45.30	45.45	45.30	+1.30	1	569
09:00:36	45.30	45.35	45.35	+1.35	1	568
09:00:35	45.25	45.45	45.25	+1.25	1	567
09:00:35	45.25	45.40	45.40	+1.40	1	566
09:00:35	45.20	45.25	45.40	+1.40	3	565
09:00:35	45.20	45.25	45.35	+1.35	1	562
09:00:35	45.20	45.25	45.30	+1.30	4	561
09:00:35	45.20	45.25	45.25	+1.25	2	557
09:00:35	45.20	45.25	45.25	+1.25	1	555
09:00:35	45.20	45.25	45.25	+1.25	8	554
09:00:34	45.15	45.25	45.25	+1.25	1	546
09:00:33	45.15	45.25	45.25	+1.25	1	545
09:00:33	45.20	45.25	45.20	+1.20	1	544
09:00:33	45.20	45.30	45.20	+1.20	1	543
09:00:33	45.20	45.25	45.20	+1.20	2	542
09:00:33	45.20	45.25	45.20	+1.20	1	540
09:00:32	45.15	45.25	45.15	+1.15	1	539
09:00:32	45.15	45.30	45.15	+1.15	1	538
09:00:32	45.15	45.25	45.25	+1.25	1	537
09:00:32	45.15	45.20	45.20	+1.20	1	536
09:00:30	45.10	45.20	45.20	+1.20	3	535
09:00:29	45.00	45.15	45.15	+1.15	1	532
09:00:29	45.00	45.10	45.10	+1.10	12	531
09:00:29	45.00	45.10	45.10	+1.10	11	519
09:00:29	45.00	45.05	45.05	+1.05	2	508
09:00:29	44.95	45.00	45.00	+1.00	9	506
09:00:29	44.95	45.00	45.00	+1.00	1	497
09:00:28	44.80	45.00	44.80	+0.80	1	496
09:00:27	44.80	45.00	45.00	+1.00	1	495
09:00:26	44.50	44.90	44.95	+0.95	4	494
09:00:26	44.50	44.90	44.90	+0.90	1	490
09:00:25	44.50	44.75	44.80	+0.80	2	489
09:00:25	44.50	44.75	44.75	+0.75	1	487
09:00:25	44.45	44.70	45.00	+1.00	13	486
09:00:25	44.45	44.70	44.95	+0.95	1	473
09:00:25	44.45	44.70	44.90	+0.90	2	472
09:00:25	44.45	44.70	44.85	+0.85	1	470
09:00:25	44.45	44.70	44.80	+0.80	1	469
09:00:25	44.45	44.70	44.75	+0.75	1	468
09:00:25	44.45	44.70	44.70	+0.70	4	467
09:00:24	44.45	44.60	44.60	+0.60	1	463
09:00:23	44.35	44.65	44.65	+0.65	1	462
09:00:22	44.45	44.70	44.70	+0.70	1	461
09:00:21	44.45	44.75	44.75	+0.75	1	460
09:00:21	44.40	44.75	44.75	+0.75	1	459
09:00:20	44.35	44.75	44.35	+0.35	1	458
09:00:20	44.25	44.60	44.80	+0.80	3	457
09:00:20	44.25	44.60	44.70	+0.70	4	454
09:00:20	44.25	44.60	44.65	+0.65	2	450
09:00:20	44.25	44.60	44.60	+0.60	1	448
09:00:19	44.20	44.70	44.70	+0.70	1	447
09:00:18	44.25	44.75	44.25	+0.25	1	446
09:00:18	44.25	44.40	44.40	+0.40	1	445
09:00:18	44.40	44.80	44.40	+0.40	1	444
09:00:18	44.50	44.85	44.50	+0.50	7	443
09:00:18	44.60	44.85	44.60	+0.60	1	436
09:00:18	44.60	44.90	44.60	+0.60	1	435
09:00:18	44.70	45.00	44.70	+0.70	1	434
09:00:18	44.80	45.00	44.80	+0.80	6	433
09:00:18	44.80	45.00	44.80	+0.80	1	427
09:00:18	44.95	45.00	44.95	+0.95	1	426
09:00:18	--	--	45.00	+1.00	346	425

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

PChome 購物儲值50,000元

MyCard 1000點虛擬點數卡

Samsung Galaxy A36 5G (8G/128G)

PChome 購物儲值100,000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

POCO X7 Pro 5G 12G/256GB

小米 Redmi Buds 6 Lite 藍牙耳機

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞大麥克好禮即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

積極資產活化中石化啟動高雄不...

財部：前11月總稅收3.58兆元全...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧DDR5現貨價小跌市調：明年第1...
‧連假帶旺消費 10月刷卡額4534億...
‧鐳洋合資公司Asterforge 取得海...

加密貨幣

比特幣BTC	90087.33	-2,607.90	-2.81%
以太幣ETH	3197.21	-123.99	-3.73%
瑞波幣XRP	2.01	-0.10	-4.67%
比特幣現金BCH	563.22	-22.13	-3.78%
萊特幣LTC	80.81	-5.29	-6.15%
卡達幣ADA	0.416308	-0.05	-11.42%
波場幣TRX	0.280595	0.00	-0.60%
恆星幣XLM	0.243382	-0.01	-3.99%

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。