最新Telegram稱償還部分債務後將錄首次年度盈利熱門聯電ADR23日上漲0.20美元漲幅3.06%折台股44元

更新報價

南　亞 (1303) 塑膠工業上市台塑集團

31.70 ▲+0.60 +1.93% 2.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	8,533	31.65	223	31.70	161	31.30	32.15	31.30	31.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:45:16	31.65	31.70	31.70	+0.60	1	8545
11:45:16	31.65	31.70	31.65	+0.55	6	8544
11:45:15	31.65	31.70	31.65	+0.55	5	8538
11:44:46	31.65	31.70	31.70	+0.60	1	8533
11:43:53	31.65	31.70	31.70	+0.60	2	8532
11:43:46	31.60	31.65	31.65	+0.55	5	8530
11:43:40	31.60	31.65	31.65	+0.55	1	8525
11:43:40	31.60	31.65	31.65	+0.55	2	8524
11:43:37	31.60	31.65	31.65	+0.55	2	8522
11:43:26	31.60	31.65	31.65	+0.55	1	8520
11:43:24	31.60	31.65	31.65	+0.55	1	8519
11:43:17	31.60	31.65	31.65	+0.55	1	8518
11:43:11	31.60	31.65	31.65	+0.55	16	8517
11:43:05	31.60	31.65	31.65	+0.55	1	8501
11:43:05	31.60	31.65	31.65	+0.55	84	8500
11:43:05	31.60	31.65	31.60	+0.50	1	8416
11:43:05	31.60	31.65	31.65	+0.55	1	8415
11:43:05	31.60	31.65	31.65	+0.55	5	8414
11:42:46	31.60	31.65	31.60	+0.50	1	8409
11:42:31	31.60	31.65	31.60	+0.50	1	8408
11:42:23	31.60	31.65	31.60	+0.50	1	8407
11:41:51	31.60	31.65	31.60	+0.50	1	8406
11:41:11	31.60	31.65	31.60	+0.50	1	8405
11:41:06	31.60	31.65	31.60	+0.50	1	8404
11:40:48	31.60	31.65	31.65	+0.55	2	8403
11:40:17	31.60	31.65	31.60	+0.50	5	8401
11:40:12	31.60	31.65	31.60	+0.50	1	8396
11:40:07	31.60	31.65	31.60	+0.50	1	8395
11:40:06	31.60	31.65	31.65	+0.55	1	8394
11:39:54	31.60	31.65	31.65	+0.55	1	8393
11:39:42	31.60	31.65	31.65	+0.55	1	8392
11:39:33	31.60	31.65	31.65	+0.55	1	8391
11:38:17	31.60	31.65	31.65	+0.55	1	8390
11:37:56	31.60	31.65	31.65	+0.55	1	8389
11:37:46	31.60	31.65	31.60	+0.50	1	8388
11:37:42	31.60	31.65	31.65	+0.55	2	8387
11:37:38	31.60	31.65	31.65	+0.55	16	8385
11:37:34	31.60	31.65	31.65	+0.55	1	8369
11:37:18	31.60	31.65	31.65	+0.55	3	8368
11:37:04	31.60	31.65	31.65	+0.55	1	8365
11:36:58	31.60	31.65	31.65	+0.55	3	8364
11:36:52	31.60	31.65	31.65	+0.55	1	8361
11:36:52	31.60	31.65	31.65	+0.55	5	8360
11:36:45	31.60	31.65	31.65	+0.55	1	8355
11:36:40	31.60	31.65	31.65	+0.55	3	8354
11:36:13	31.60	31.65	31.65	+0.55	1	8351
11:36:08	31.60	31.65	31.65	+0.55	5	8350
11:35:57	31.60	31.65	31.65	+0.55	5	8345
11:35:53	31.60	31.65	31.65	+0.55	1	8340
11:35:33	31.60	31.65	31.65	+0.55	5	8339
11:35:16	31.60	31.65	31.65	+0.55	3	8334
11:35:03	31.60	31.65	31.60	+0.50	1	8331
11:34:51	31.60	31.65	31.60	+0.50	1	8330
11:34:45	31.60	31.65	31.60	+0.50	1	8329
11:34:43	31.60	31.65	31.60	+0.50	1	8328
11:34:37	31.60	31.65	31.60	+0.50	2	8327
11:34:35	31.60	31.65	31.65	+0.55	2	8325
11:34:33	31.60	31.65	31.65	+0.55	1	8323
11:34:23	31.60	31.65	31.60	+0.50	1	8322
11:33:57	31.60	31.65	31.65	+0.55	1	8321
11:33:51	31.60	31.65	31.60	+0.50	1	8320
11:33:50	31.60	31.65	31.60	+0.50	1	8319
11:33:30	31.60	31.65	31.60	+0.50	1	8318
11:33:10	31.60	31.65	31.60	+0.50	1	8317
11:32:43	31.60	31.65	31.60	+0.50	4	8316
11:32:39	31.60	31.65	31.65	+0.55	3	8312
11:32:35	31.60	31.65	31.65	+0.55	1	8309
11:32:34	31.60	31.65	31.60	+0.50	1	8308
11:32:16	31.60	31.65	31.65	+0.55	1	8307
11:32:14	31.60	31.65	31.60	+0.50	1	8306
11:31:54	31.60	31.65	31.60	+0.50	1	8305
11:31:29	31.60	31.65	31.65	+0.55	2	8304
11:31:17	31.60	31.65	31.60	+0.50	1	8302
11:31:05	31.60	31.65	31.65	+0.55	2	8301
11:30:39	31.60	31.65	31.60	+0.50	1	8299
11:30:34	31.60	31.65	31.65	+0.55	2	8298
11:30:23	31.60	31.65	31.65	+0.55	1	8296
11:30:19	31.60	31.65	31.60	+0.50	1	8295
11:30:18	31.60	31.65	31.60	+0.50	1	8294
11:30:18	31.60	31.65	31.65	+0.55	2	8293
11:30:17	31.60	31.65	31.65	+0.55	2	8291
11:30:17	31.60	31.65	31.60	+0.50	1	8289
11:29:59	31.60	31.65	31.60	+0.50	1	8288
11:29:54	31.60	31.65	31.60	+0.50	1	8287
11:29:43	31.60	31.65	31.60	+0.50	1	8286
11:29:25	31.60	31.65	31.60	+0.50	1	8285
11:29:03	31.60	31.65	31.60	+0.50	1	8284
11:28:43	31.60	31.65	31.60	+0.50	1	8283
11:28:38	31.60	31.65	31.60	+0.50	1	8282
11:28:28	31.60	31.65	31.60	+0.50	3	8281
11:28:24	31.60	31.65	31.65	+0.55	2	8278
11:28:18	31.60	31.65	31.60	+0.50	1	8276
11:28:03	31.60	31.65	31.60	+0.50	1	8275
11:27:43	31.60	31.65	31.60	+0.50	1	8274
11:27:28	31.60	31.65	31.60	+0.50	3	8273
11:27:23	31.60	31.65	31.60	+0.50	1	8270
11:27:19	31.60	31.65	31.65	+0.55	1	8269
11:26:45	31.60	31.65	31.60	+0.50	1	8268
11:26:22	31.60	31.65	31.65	+0.55	3	8267
11:25:48	31.60	31.65	31.65	+0.55	1	8264
11:25:18	31.60	31.65	31.65	+0.55	2	8263
11:25:11	31.60	31.65	31.60	+0.50	1	8261
11:25:08	31.60	31.65	31.65	+0.55	4	8260
11:24:47	31.60	31.65	31.65	+0.55	1	8256
11:24:45	31.60	31.65	31.60	+0.50	5	8255
11:24:29	31.60	31.65	31.60	+0.50	3	8250
11:24:08	31.60	31.65	31.65	+0.55	1	8247
11:22:49	31.60	31.65	31.65	+0.55	1	8246
11:22:10	31.60	31.65	31.65	+0.55	2	8245
11:22:01	31.60	31.65	31.60	+0.50	6	8243
11:21:46	31.60	31.65	31.60	+0.50	5	8237
11:21:45	31.60	31.65	31.60	+0.50	6	8232
11:21:45	31.60	31.65	31.60	+0.50	5	8226
11:21:43	31.60	31.65	31.60	+0.50	2	8221
11:21:21	31.60	31.65	31.60	+0.50	5	8219
11:21:07	31.60	31.65	31.65	+0.55	2	8214
11:21:04	31.60	31.65	31.60	+0.50	5	8212
11:20:39	31.60	31.65	31.60	+0.50	3	8207
11:20:18	31.60	31.65	31.60	+0.50	2	8204
11:20:14	31.60	31.65	31.65	+0.55	2	8202
11:20:02	31.60	31.65	31.65	+0.55	1	8200
11:20:01	31.60	31.65	31.60	+0.50	2	8199
11:19:46	31.60	31.65	31.60	+0.50	1	8197
11:19:19	31.60	31.65	31.60	+0.50	2	8196
11:19:13	31.60	31.65	31.60	+0.50	5	8194
11:19:06	31.60	31.65	31.65	+0.55	2	8189
11:19:04	31.60	31.65	31.60	+0.50	2	8187
11:18:39	31.60	31.65	31.60	+0.50	2	8185
11:18:02	31.60	31.65	31.65	+0.55	1	8183
11:17:55	31.60	31.65	31.60	+0.50	1	8182
11:17:54	31.60	31.65	31.60	+0.50	1	8181
11:17:49	31.60	31.65	31.65	+0.55	4	8180
11:17:44	31.60	31.65	31.65	+0.55	1	8176
11:17:32	31.60	31.65	31.65	+0.55	1	8175
11:17:25	31.60	31.65	31.65	+0.55	3	8174
11:17:15	31.60	31.65	31.65	+0.55	5	8171
11:17:08	31.60	31.65	31.65	+0.55	3	8166
11:17:01	31.60	31.65	31.60	+0.50	1	8163
11:16:54	31.60	31.65	31.65	+0.55	1	8162
11:16:48	31.60	31.65	31.65	+0.55	10	8161
11:16:24	31.60	31.65	31.65	+0.55	1	8151
11:16:13	31.60	31.65	31.65	+0.55	1	8150
11:16:12	31.60	31.65	31.65	+0.55	1	8149
11:16:05	31.60	31.65	31.65	+0.55	10	8148
11:16:00	31.60	31.65	31.60	+0.50	2	8138
11:15:59	31.60	31.65	31.65	+0.55	2	8136
11:15:53	31.60	31.65	31.65	+0.55	1	8134
11:15:23	31.60	31.65	31.65	+0.55	1	8133
11:15:16	31.60	31.65	31.60	+0.50	1	8132
11:15:06	31.60	31.65	31.65	+0.55	1	8131
11:14:43	31.60	31.65	31.65	+0.55	1	8130
11:14:08	31.60	31.65	31.65	+0.55	1	8129
11:14:06	31.60	31.65	31.65	+0.55	1	8128
11:14:06	31.65	31.70	31.65	+0.55	1	8127
11:13:39	31.65	31.70	31.65	+0.55	11	8126
11:13:39	31.65	31.70	31.65	+0.55	6	8115
11:13:38	31.65	31.70	31.65	+0.55	1	8109
11:13:38	31.65	31.70	31.65	+0.55	2	8108
11:13:31	31.60	31.65	31.65	+0.55	2	8106
11:13:06	31.60	31.65	31.65	+0.55	2	8104
11:12:53	31.60	31.70	31.70	+0.60	2	8102
11:12:44	31.60	31.65	31.65	+0.55	5	8100
11:12:43	31.60	31.65	31.65	+0.55	1	8095
11:12:43	31.60	31.65	31.65	+0.55	1	8094
11:12:43	31.60	31.65	31.65	+0.55	2	8093
11:12:43	31.60	31.65	31.65	+0.55	18	8091
11:12:43	31.60	31.65	31.65	+0.55	4	8073
11:12:43	31.60	31.65	31.65	+0.55	8	8069
11:12:43	31.60	31.65	31.65	+0.55	70	8061
11:12:29	31.60	31.65	31.60	+0.50	1	7991
11:12:22	31.60	31.65	31.60	+0.50	5	7990
11:12:07	31.60	31.65	31.60	+0.50	1	7985
11:12:07	31.60	31.65	31.60	+0.50	1	7984
11:12:04	31.60	31.65	31.60	+0.50	3	7983
11:12:03	31.60	31.65	31.60	+0.50	2	7980
11:12:00	31.60	31.65	31.60	+0.50	1	7978
11:11:44	31.60	31.65	31.60	+0.50	2	7977
11:11:43	31.60	31.65	31.60	+0.50	4	7975
11:11:32	31.60	31.65	31.60	+0.50	1	7971
11:11:18	31.60	31.65	31.65	+0.55	4	7970
11:11:05	31.60	31.65	31.60	+0.50	1	7966
11:11:01	31.60	31.65	31.65	+0.55	1	7965
11:11:00	31.60	31.65	31.60	+0.50	3	7964
11:10:51	31.60	31.65	31.60	+0.50	2	7961
11:10:03	31.60	31.65	31.60	+0.50	1	7959
11:09:56	31.60	31.65	31.60	+0.50	1	7958
11:09:50	31.60	31.65	31.60	+0.50	1	7957
11:09:47	31.60	31.65	31.65	+0.55	2	7956
11:09:19	31.60	31.65	31.60	+0.50	1	7954
11:09:16	31.60	31.65	31.65	+0.55	1	7953
11:09:02	31.60	31.65	31.60	+0.50	1	7952
11:08:35	31.60	31.65	31.60	+0.50	1	7951
11:08:32	31.60	31.65	31.60	+0.50	1	7950
11:08:17	31.60	31.65	31.65	+0.55	3	7949
11:07:36	31.60	31.65	31.60	+0.50	2	7946
11:06:59	31.60	31.65	31.65	+0.55	3	7944
11:06:41	31.60	31.65	31.65	+0.55	2	7941
11:06:39	31.60	31.65	31.60	+0.50	1	7939
11:06:39	31.60	31.65	31.60	+0.50	1	7938
11:06:27	31.60	31.65	31.60	+0.50	1	7937
11:06:22	31.60	31.65	31.65	+0.55	2	7936
11:06:12	31.60	31.65	31.60	+0.50	1	7934
11:05:40	31.60	31.65	31.65	+0.55	1	7933
11:05:36	31.60	31.65	31.60	+0.50	3	7932
11:04:51	31.60	31.65	31.60	+0.50	1	7929
11:04:44	31.60	31.65	31.60	+0.50	2	7928
11:04:33	31.60	31.65	31.60	+0.50	3	7926
11:03:54	31.60	31.65	31.60	+0.50	1	7923
11:03:36	31.60	31.65	31.65	+0.55	2	7922
11:03:13	31.60	31.65	31.65	+0.55	1	7920
11:03:01	31.60	31.65	31.65	+0.55	5	7919
11:02:54	31.60	31.65	31.60	+0.50	2	7914
11:02:36	31.60	31.65	31.60	+0.50	2	7912
11:01:59	31.60	31.65	31.60	+0.50	8	7910
11:01:44	31.60	31.65	31.60	+0.50	1	7902
11:01:44	31.60	31.65	31.60	+0.50	1	7901
11:01:27	31.60	31.65	31.60	+0.50	1	7900
11:01:08	31.60	31.65	31.60	+0.50	1	7899
11:00:44	31.60	31.65	31.60	+0.50	4	7898
11:00:38	31.60	31.65	31.60	+0.50	1	7894
11:00:30	31.60	31.65	31.65	+0.55	2	7893
11:00:24	31.60	31.65	31.65	+0.55	1	7891
11:00:19	31.60	31.65	31.60	+0.50	5	7890
11:00:16	31.60	31.65	31.60	+0.50	1	7885
11:00:16	31.60	31.65	31.60	+0.50	6	7884
11:00:15	31.60	31.65	31.60	+0.50	7	7878
10:59:34	31.60	31.65	31.60	+0.50	1	7871
10:59:34	31.60	31.65	31.60	+0.50	1	7870
10:58:52	31.60	31.65	31.60	+0.50	1	7869
10:58:42	31.60	31.65	31.65	+0.55	1	7868
10:58:31	31.60	31.65	31.65	+0.55	2	7867
10:58:30	31.60	31.65	31.65	+0.55	1	7865
10:58:16	31.60	31.65	31.65	+0.55	7	7864
10:58:14	31.60	31.65	31.60	+0.50	2	7857
10:57:37	31.60	31.65	31.65	+0.55	1	7855
10:57:23	31.60	31.65	31.65	+0.55	2	7854
10:57:20	31.60	31.65	31.60	+0.50	1	7852
10:57:11	31.60	31.65	31.65	+0.55	1	7851
10:57:09	31.60	31.65	31.65	+0.55	3	7850
10:56:44	31.60	31.65	31.65	+0.55	2	7847
10:56:27	31.60	31.65	31.65	+0.55	1	7845
10:56:27	31.60	31.65	31.60	+0.50	3	7844
10:55:55	31.60	31.65	31.65	+0.55	1	7841
10:55:55	31.60	31.65	31.65	+0.55	1	7840
10:55:55	31.60	31.65	31.65	+0.55	1	7839
10:55:55	31.60	31.65	31.65	+0.55	1	7838
10:55:55	31.60	31.65	31.65	+0.55	28	7837
10:55:55	31.60	31.65	31.65	+0.55	18	7809
10:55:49	31.60	31.65	31.60	+0.50	2	7791
10:55:43	31.60	31.65	31.65	+0.55	1	7789
10:55:39	31.60	31.65	31.60	+0.50	1	7788
10:55:19	31.60	31.65	31.65	+0.55	6	7787
10:55:05	31.60	31.65	31.60	+0.50	2	7781
10:55:02	31.60	31.65	31.65	+0.55	1	7779
10:54:23	31.60	31.65	31.60	+0.50	2	7778
10:54:19	31.60	31.65	31.65	+0.55	2	7776
10:54:13	31.60	31.65	31.65	+0.55	1	7774
10:54:13	31.60	31.65	31.60	+0.50	1	7773
10:54:09	31.60	31.65	31.60	+0.50	1	7772
10:53:12	31.60	31.65	31.60	+0.50	4	7771
10:53:12	31.60	31.65	31.65	+0.55	1	7767
10:53:11	31.60	31.65	31.65	+0.55	2	7766
10:53:09	31.60	31.65	31.60	+0.50	2	7764
10:53:00	31.60	31.65	31.65	+0.55	5	7762
10:52:40	31.60	31.65	31.65	+0.55	1	7757
10:52:20	31.60	31.65	31.65	+0.55	1	7756
10:52:20	31.60	31.65	31.60	+0.50	1	7755
10:52:16	31.60	31.65	31.60	+0.50	1	7754
10:52:10	31.60	31.65	31.65	+0.55	1	7753
10:51:33	31.60	31.65	31.65	+0.55	1	7752
10:51:14	31.60	31.65	31.65	+0.55	1	7751
10:51:10	31.60	31.65	31.65	+0.55	2	7750
10:50:52	31.60	31.65	31.60	+0.50	7	7748
10:50:15	31.60	31.65	31.65	+0.55	2	7741
10:49:02	31.60	31.65	31.65	+0.55	1	7739
10:48:57	31.60	31.65	31.65	+0.55	1	7738
10:48:51	31.60	31.65	31.60	+0.50	1	7737
10:48:09	31.60	31.65	31.65	+0.55	1	7736
10:48:05	31.60	31.65	31.65	+0.55	2	7735
10:47:09	31.60	31.65	31.60	+0.50	6	7733
10:46:28	31.60	31.65	31.60	+0.50	5	7727
10:46:17	31.60	31.65	31.65	+0.55	1	7722
10:46:17	31.60	31.65	31.60	+0.50	10	7721
10:46:13	31.60	31.65	31.65	+0.55	1	7711
10:46:13	31.60	31.65	31.65	+0.55	1	7710
10:46:05	31.60	31.65	31.60	+0.50	2	7709
10:45:52	31.55	31.60	31.60	+0.50	33	7707
10:45:52	31.55	31.60	31.60	+0.50	2	7674
10:45:51	31.55	31.60	31.60	+0.50	1	7672
10:45:42	31.55	31.60	31.60	+0.50	1	7671
10:45:42	31.55	31.60	31.60	+0.50	1	7670
10:45:30	31.65	31.70	31.60	+0.50	210	7669
10:45:30	31.65	31.70	31.65	+0.55	2	7459
10:45:29	31.60	31.65	31.65	+0.55	8	7457
10:45:24	31.60	31.65	31.65	+0.55	10	7449
10:45:00	31.60	31.65	31.65	+0.55	2	7439
10:44:49	31.60	31.65	31.65	+0.55	8	7437
10:44:38	31.60	31.65	31.60	+0.50	4	7429
10:44:35	31.60	31.65	31.65	+0.55	1	7425
10:44:12	31.60	31.65	31.65	+0.55	5	7424
10:44:11	31.60	31.65	31.65	+0.55	6	7419
10:44:11	31.60	31.65	31.65	+0.55	4	7413
10:44:07	31.60	31.65	31.65	+0.55	1	7409
10:44:05	31.60	31.65	31.65	+0.55	1	7408
10:43:56	31.60	31.65	31.65	+0.55	1	7407
10:42:55	31.65	31.70	31.65	+0.55	15	7406
10:42:55	31.65	31.70	31.65	+0.55	64	7391
10:42:51	31.65	31.70	31.65	+0.55	2	7327
10:42:45	31.65	31.70	31.65	+0.55	1	7325
10:42:37	31.65	31.70	31.65	+0.55	3	7324
10:42:33	31.65	31.70	31.65	+0.55	1	7321
10:42:30	31.65	31.70	31.70	+0.60	1	7320
10:42:24	31.65	31.70	31.65	+0.55	10	7319
10:42:23	31.65	31.70	31.65	+0.55	1	7309
10:42:23	31.65	31.70	31.65	+0.55	10	7308
10:42:11	31.65	31.70	31.70	+0.60	1	7298
10:41:55	31.65	31.70	31.65	+0.55	5	7297
10:41:55	31.65	31.70	31.70	+0.60	2	7292
10:41:44	31.65	31.70	31.70	+0.60	3	7290
10:41:26	31.65	31.70	31.70	+0.60	1	7287
10:41:14	31.65	31.70	31.70	+0.60	2	7286
10:41:12	31.70	31.75	31.70	+0.60	4	7284
10:41:12	31.65	31.70	31.70	+0.60	2	7280
10:41:10	31.65	31.70	31.70	+0.60	5	7278
10:41:06	31.65	31.70	31.70	+0.60	1	7273
10:40:45	31.65	31.70	31.70	+0.60	2	7272
10:40:44	31.65	31.70	31.70	+0.60	1	7270
10:40:37	31.65	31.70	31.70	+0.60	1	7269
10:40:24	31.65	31.70	31.70	+0.60	1	7268
10:40:23	31.65	31.70	31.70	+0.60	3	7267
10:40:21	31.65	31.70	31.65	+0.55	2	7264
10:39:58	31.65	31.70	31.70	+0.60	5	7262
10:39:53	31.65	31.70	31.70	+0.60	10	7257
10:39:53	31.65	31.70	31.70	+0.60	1	7247
10:39:53	31.65	31.70	31.70	+0.60	3	7246
10:39:53	31.65	31.70	31.70	+0.60	30	7243
10:39:52	31.65	31.70	31.70	+0.60	5	7213
10:38:58	31.65	31.70	31.65	+0.55	1	7208
10:38:48	31.65	31.70	31.70	+0.60	2	7207
10:38:10	31.65	31.70	31.65	+0.55	5	7205
10:38:06	31.65	31.70	31.65	+0.55	2	7200
10:37:48	31.65	31.70	31.70	+0.60	1	7198
10:37:26	31.65	31.70	31.70	+0.60	1	7197
10:37:07	31.65	31.70	31.70	+0.60	1	7196
10:37:04	31.65	31.70	31.65	+0.55	2	7195
10:37:04	31.70	31.75	31.70	+0.60	122	7193
10:36:58	31.70	31.75	31.75	+0.65	2	7071
10:36:54	31.70	31.75	31.75	+0.65	1	7069
10:36:54	31.70	31.75	31.75	+0.65	1	7068
10:36:52	31.70	31.75	31.75	+0.65	1	7067
10:36:41	31.70	31.75	31.75	+0.65	2	7066
10:36:37	31.70	31.75	31.75	+0.65	1	7064
10:36:34	31.70	31.75	31.75	+0.65	1	7063
10:36:26	31.70	31.75	31.75	+0.65	1	7062
10:36:19	31.75	31.80	31.75	+0.65	10	7061
10:36:19	31.75	31.80	31.75	+0.65	10	7051
10:36:05	31.75	31.80	31.75	+0.65	5	7041
10:36:03	31.75	31.80	31.75	+0.65	1	7036
10:35:55	31.75	31.80	31.75	+0.65	2	7035
10:35:41	31.75	31.80	31.80	+0.70	2	7033
10:35:32	31.75	31.80	31.75	+0.65	2	7031
10:35:12	31.75	31.80	31.75	+0.65	2	7029
10:34:39	31.75	31.80	31.75	+0.65	2	7027
10:33:33	31.70	31.75	31.75	+0.65	10	7025
10:33:27	31.70	31.75	31.70	+0.60	1	7015
10:33:26	31.70	31.75	31.75	+0.65	23	7014
10:33:26	31.70	31.75	31.75	+0.65	2	6991
10:33:14	31.70	31.80	31.70	+0.60	1	6989
10:32:58	31.70	31.80	31.80	+0.70	2	6988
10:32:58	31.70	31.75	31.75	+0.65	15	6986
10:32:58	31.70	31.75	31.75	+0.65	19	6971
10:32:57	31.70	31.75	31.70	+0.60	1	6952
10:32:44	31.70	31.75	31.70	+0.60	1	6951
10:32:35	31.70	31.75	31.75	+0.65	2	6950
10:32:31	31.70	31.75	31.70	+0.60	1	6948
10:32:26	31.70	31.75	31.75	+0.65	1	6947
10:32:18	31.70	31.75	31.70	+0.60	1	6946
10:31:52	31.70	31.75	31.70	+0.60	1	6945
10:31:27	31.70	31.75	31.75	+0.65	1	6944
10:31:23	31.70	31.75	31.75	+0.65	1	6943
10:31:09	31.75	31.80	31.75	+0.65	4	6942
10:31:08	31.75	31.80	31.75	+0.65	1	6938
10:31:08	31.75	31.80	31.80	+0.70	1	6937
10:31:06	31.75	31.80	31.75	+0.65	4	6936
10:31:03	31.75	31.80	31.80	+0.70	2	6932
10:30:59	31.75	31.80	31.75	+0.65	3	6930
10:30:52	31.75	31.80	31.75	+0.65	1	6927
10:30:52	31.75	31.80	31.75	+0.65	5	6926
10:30:52	31.75	31.80	31.75	+0.65	1	6921
10:30:51	31.75	31.80	31.75	+0.65	9	6920
10:30:51	31.75	31.80	31.75	+0.65	30	6911
10:30:33	31.75	31.80	31.80	+0.70	1	6881
10:30:30	31.75	31.80	31.75	+0.65	5	6880
10:30:24	31.75	31.80	31.75	+0.65	3	6875
10:30:19	31.75	31.80	31.75	+0.65	10	6872
10:29:51	31.75	31.80	31.75	+0.65	1	6862
10:29:47	31.75	31.80	31.75	+0.65	10	6861
10:29:31	31.75	31.80	31.80	+0.70	2	6851
10:28:51	31.75	31.80	31.80	+0.70	1	6849
10:28:10	31.75	31.80	31.80	+0.70	1	6848
10:27:54	31.75	31.80	31.80	+0.70	1	6847
10:27:48	31.75	31.80	31.80	+0.70	1	6846
10:27:39	31.75	31.80	31.80	+0.70	5	6845
10:27:29	31.75	31.80	31.80	+0.70	10	6840
10:26:55	31.75	31.80	31.80	+0.70	1	6830
10:26:24	31.75	31.80	31.80	+0.70	2	6829
10:25:23	31.75	31.80	31.80	+0.70	1	6827
10:25:17	31.75	31.80	31.80	+0.70	1	6826
10:24:52	31.75	31.80	31.80	+0.70	5	6825
10:24:51	31.75	31.80	31.80	+0.70	1	6820
10:24:42	31.75	31.80	31.80	+0.70	2	6819
10:24:42	31.80	31.85	31.80	+0.70	29	6817
10:24:22	31.80	31.85	31.85	+0.75	1	6788
10:24:18	31.80	31.85	31.80	+0.70	6	6787
10:24:16	31.80	31.85	31.80	+0.70	3	6781
10:24:13	31.80	31.85	31.80	+0.70	2	6778
10:23:58	31.80	31.85	31.80	+0.70	2	6776
10:23:36	31.80	31.85	31.80	+0.70	1	6774
10:23:18	31.75	31.80	31.80	+0.70	13	6773
10:23:18	31.75	31.80	31.80	+0.70	2	6760
10:22:51	31.75	31.80	31.80	+0.70	1	6758
10:22:45	31.75	31.80	31.80	+0.70	1	6757
10:22:38	31.75	31.80	31.80	+0.70	5	6756
10:22:15	31.75	31.80	31.80	+0.70	1	6751
10:22:06	31.75	31.80	31.80	+0.70	1	6750
10:21:54	31.75	31.80	31.80	+0.70	2	6749
10:21:54	31.75	31.80	31.80	+0.70	2	6747
10:21:54	31.80	31.85	31.80	+0.70	39	6745
10:21:35	31.80	31.85	31.85	+0.75	2	6706
10:21:32	31.80	31.85	31.85	+0.75	10	6704
10:21:32	31.80	31.85	31.80	+0.70	4	6694
10:21:32	31.80	31.85	31.80	+0.70	4	6690
10:21:26	31.80	31.85	31.80	+0.70	1	6686
10:20:11	31.80	31.85	31.85	+0.75	2	6685
10:20:02	31.80	31.85	31.80	+0.70	3	6683
10:20:02	31.80	31.85	31.80	+0.70	1	6680
10:19:35	31.80	31.85	31.80	+0.70	2	6679
10:19:09	31.80	31.85	31.85	+0.75	1	6677
10:18:52	31.80	31.85	31.85	+0.75	1	6676
10:18:39	31.80	31.85	31.80	+0.70	1	6675
10:18:29	31.80	31.85	31.80	+0.70	1	6674
10:18:19	31.80	31.85	31.80	+0.70	1	6673
10:18:01	31.80	31.85	31.80	+0.70	1	6672
10:17:58	31.80	31.85	31.85	+0.75	1	6671
10:17:58	31.80	31.85	31.80	+0.70	1	6670
10:17:30	31.80	31.85	31.80	+0.70	1	6669
10:17:05	31.80	31.85	31.85	+0.75	2	6668
10:16:59	31.80	31.85	31.80	+0.70	1	6666
10:16:55	31.80	31.85	31.85	+0.75	1	6665
10:16:53	31.80	31.85	31.80	+0.70	1	6664
10:16:45	31.80	31.85	31.85	+0.75	1	6663
10:16:45	31.80	31.85	31.85	+0.75	3	6662
10:16:23	31.80	31.85	31.80	+0.70	1	6659
10:16:16	31.80	31.85	31.85	+0.75	29	6658
10:15:36	31.85	31.90	31.85	+0.75	4	6629
10:15:30	31.85	31.90	31.85	+0.75	1	6625
10:15:25	31.85	31.90	31.85	+0.75	1	6624
10:14:30	31.80	31.85	31.85	+0.75	1	6623
10:14:28	31.85	31.90	31.85	+0.75	1	6622
10:14:05	31.85	31.90	31.85	+0.75	2	6621
10:13:59	31.85	31.90	31.90	+0.80	2	6619
10:12:50	31.80	31.85	31.85	+0.75	5	6617
10:12:40	31.80	31.85	31.85	+0.75	1	6612
10:12:21	31.80	31.85	31.85	+0.75	3	6611
10:12:20	31.80	31.85	31.85	+0.75	1	6608
10:12:06	31.80	31.90	31.80	+0.70	10	6607
10:11:44	31.85	31.90	31.85	+0.75	5	6597
10:11:26	31.85	31.90	31.90	+0.80	1	6592
10:11:16	31.80	31.90	31.90	+0.80	10	6591
10:11:06	31.80	31.90	31.80	+0.70	5	6581
10:10:54	31.80	31.90	31.90	+0.80	2	6576
10:10:47	31.80	31.85	31.85	+0.75	28	6574
10:10:38	31.80	31.85	31.85	+0.75	30	6546
10:09:59	31.80	31.85	31.85	+0.75	2	6516
10:09:25	31.80	31.85	31.85	+0.75	1	6514
10:09:07	31.80	31.85	31.85	+0.75	1	6513
10:09:07	31.85	31.90	31.85	+0.75	5	6512
10:09:07	31.85	31.90	31.85	+0.75	2	6507
10:09:07	31.85	31.90	31.85	+0.75	2	6505
10:08:58	31.80	31.85	31.85	+0.75	1	6503
10:08:58	31.85	31.90	31.85	+0.75	1	6502
10:08:36	31.85	31.90	31.85	+0.75	1	6501
10:08:34	31.85	31.90	31.85	+0.75	1	6500
10:08:34	31.85	31.90	31.85	+0.75	1	6499
10:08:34	31.85	31.90	31.85	+0.75	2	6498
10:08:34	31.80	31.85	31.85	+0.75	38	6496
10:08:24	31.80	31.85	31.85	+0.75	1	6458
10:07:56	31.80	31.85	31.85	+0.75	18	6457
10:07:47	31.80	31.85	31.85	+0.75	2	6439
10:07:29	31.80	31.85	31.80	+0.70	1	6437
10:06:46	31.80	31.85	31.80	+0.70	1	6436
10:06:16	31.80	31.85	31.85	+0.75	4	6435
10:06:02	31.80	31.85	31.80	+0.70	1	6431
10:06:01	31.80	31.85	31.80	+0.70	2	6430
10:05:51	31.80	31.85	31.85	+0.75	1	6428
10:05:17	31.80	31.85	31.80	+0.70	2	6427
10:05:10	31.80	31.85	31.85	+0.75	1	6425
10:04:41	31.80	31.85	31.85	+0.75	2	6424
10:04:39	31.80	31.85	31.80	+0.70	2	6422
10:04:35	31.80	31.85	31.80	+0.70	4	6420
10:04:28	31.80	31.85	31.80	+0.70	1	6416
10:04:25	31.80	31.85	31.80	+0.70	4	6415
10:04:03	31.80	31.85	31.80	+0.70	10	6411
10:04:02	31.80	31.85	31.80	+0.70	1	6401
10:03:27	31.80	31.85	31.80	+0.70	2	6400
10:03:13	31.80	31.85	31.80	+0.70	9	6398
10:03:01	31.80	31.85	31.80	+0.70	20	6389
10:02:02	31.80	31.85	31.85	+0.75	1	6369
10:01:55	31.80	31.85	31.85	+0.75	1	6368
10:01:36	31.80	31.85	31.85	+0.75	2	6367
10:01:25	31.80	31.85	31.85	+0.75	30	6365
10:01:25	31.75	31.80	31.80	+0.70	62	6335
10:01:25	31.75	31.80	31.80	+0.70	1	6273
10:01:24	31.75	31.80	31.80	+0.70	14	6272
10:01:24	31.75	31.80	31.80	+0.70	40	6258
10:01:24	31.75	31.80	31.80	+0.70	20	6218
10:01:15	31.75	31.80	31.75	+0.65	1	6198
10:01:14	31.75	31.80	31.80	+0.70	1	6197
10:00:35	31.75	31.80	31.75	+0.65	2	6196
10:00:17	31.75	31.80	31.75	+0.65	2	6194
10:00:17	31.75	31.80	31.75	+0.65	2	6192
10:00:14	31.75	31.80	31.75	+0.65	2	6190
10:00:06	31.75	31.80	31.75	+0.65	1	6188
10:00:00	31.75	31.80	31.75	+0.65	10	6187
09:59:30	31.75	31.80	31.80	+0.70	2	6177
09:59:30	31.75	31.80	31.75	+0.65	1	6175
09:59:28	31.75	31.80	31.80	+0.70	1	6174
09:59:14	31.75	31.80	31.80	+0.70	2	6173
09:59:11	31.75	31.80	31.75	+0.65	1	6171
09:59:04	31.75	31.80	31.80	+0.70	4	6170
09:59:01	31.75	31.80	31.75	+0.65	1	6166
09:58:48	31.75	31.80	31.75	+0.65	1	6165
09:58:43	31.75	31.80	31.75	+0.65	1	6164
09:58:37	31.75	31.80	31.75	+0.65	1	6163
09:58:31	31.75	31.80	31.75	+0.65	1	6162
09:58:30	31.75	31.80	31.80	+0.70	2	6161
09:57:55	31.75	31.80	31.75	+0.65	2	6159
09:57:51	31.75	31.80	31.75	+0.65	1	6157
09:57:49	31.75	31.80	31.75	+0.65	3	6156
09:57:42	31.75	31.80	31.75	+0.65	1	6153
09:57:41	31.75	31.80	31.80	+0.70	1	6152
09:57:32	31.75	31.80	31.75	+0.65	2	6151
09:57:29	31.75	31.80	31.75	+0.65	2	6149
09:56:32	31.75	31.80	31.75	+0.65	3	6147
09:56:31	31.75	31.80	31.75	+0.65	5	6144
09:56:24	31.75	31.80	31.75	+0.65	1	6139
09:56:14	31.75	31.80	31.75	+0.65	2	6138
09:56:07	31.75	31.80	31.75	+0.65	10	6136
09:55:57	31.75	31.80	31.75	+0.65	1	6126
09:55:54	31.75	31.80	31.80	+0.70	5	6125
09:55:42	31.75	31.80	31.80	+0.70	2	6120
09:55:31	31.75	31.80	31.80	+0.70	3	6118
09:55:23	31.75	31.80	31.80	+0.70	2	6115
09:55:23	31.75	31.80	31.75	+0.65	1	6113
09:55:03	31.75	31.80	31.75	+0.65	1	6112
09:54:59	31.75	31.80	31.75	+0.65	1	6111
09:54:39	31.70	31.75	31.75	+0.65	4	6110
09:54:22	31.75	31.80	31.75	+0.65	3	6106
09:54:10	31.70	31.75	31.80	+0.70	7	6103
09:54:10	31.70	31.75	31.75	+0.65	3	6096
09:54:06	31.75	31.80	31.75	+0.65	31	6093
09:53:58	31.75	31.80	31.75	+0.65	1	6062
09:53:58	31.75	31.80	31.75	+0.65	1	6061
09:53:50	31.75	31.80	31.75	+0.65	7	6060
09:53:50	31.75	31.80	31.75	+0.65	3	6053
09:53:37	31.80	31.85	31.80	+0.70	1	6050
09:53:37	31.75	31.85	31.85	+0.75	1	6049
09:53:37	31.75	31.85	31.85	+0.75	1	6048
09:53:36	31.80	31.85	31.80	+0.70	14	6047
09:53:36	31.80	31.85	31.80	+0.70	10	6033
09:53:36	31.80	31.85	31.80	+0.70	20	6023
09:53:30	31.80	31.85	31.80	+0.70	13	6003
09:53:10	31.80	31.85	31.80	+0.70	1	5990
09:52:37	31.80	31.90	31.80	+0.70	2	5989
09:52:17	31.80	31.90	31.90	+0.80	2	5987
09:52:06	31.80	31.90	31.90	+0.80	5	5985
09:51:52	31.80	31.90	31.90	+0.80	1	5980
09:51:46	31.85	31.90	31.85	+0.75	2	5979
09:51:40	31.85	31.90	31.90	+0.80	1	5977
09:51:34	31.80	31.90	31.90	+0.80	5	5976
09:51:19	31.80	31.85	31.85	+0.75	1	5971
09:51:12	31.80	31.85	31.85	+0.75	1	5970
09:51:12	31.80	31.85	31.85	+0.75	2	5969
09:51:12	31.80	31.85	31.85	+0.75	2	5967
09:51:12	31.85	31.90	31.85	+0.75	30	5965
09:51:12	31.85	31.90	31.85	+0.75	3	5935
09:50:21	31.85	31.90	31.90	+0.80	1	5932
09:50:12	31.85	31.95	31.85	+0.75	9	5931
09:50:05	31.85	31.90	31.90	+0.80	6	5922
09:50:00	31.90	31.95	31.90	+0.80	2	5916
09:49:50	31.85	31.90	31.95	+0.85	13	5914
09:49:50	31.85	31.90	31.90	+0.80	7	5901
09:49:49	31.90	31.95	31.90	+0.80	1	5894
09:49:29	31.90	31.95	31.90	+0.80	3	5893
09:49:29	31.85	31.90	31.90	+0.80	20	5890
09:49:29	31.85	31.90	31.90	+0.80	4	5870
09:49:11	31.85	31.90	31.90	+0.80	2	5866
09:48:56	31.85	31.90	31.90	+0.80	1	5864
09:48:49	31.85	31.90	31.85	+0.75	1	5863
09:48:49	31.85	31.90	31.85	+0.75	1	5862
09:48:39	31.85	31.90	31.85	+0.75	4	5861
09:48:35	31.85	31.90	31.90	+0.80	1	5857
09:48:21	31.85	31.90	31.85	+0.75	2	5856
09:47:58	31.85	31.90	31.85	+0.75	1	5854
09:47:19	31.85	31.90	31.90	+0.80	2	5853
09:47:13	31.85	31.90	31.90	+0.80	1	5851
09:46:53	31.85	31.90	31.90	+0.80	1	5850
09:46:06	31.85	31.90	31.90	+0.80	2	5849
09:45:51	31.85	31.90	31.90	+0.80	1	5847
09:45:29	31.90	31.95	31.90	+0.80	45	5846
09:45:29	31.90	31.95	31.90	+0.80	1	5801
09:45:17	31.90	31.95	31.95	+0.85	1	5800
09:45:10	31.90	31.95	31.95	+0.85	1	5799
09:45:09	31.90	31.95	31.95	+0.85	1	5798
09:44:56	31.90	31.95	31.95	+0.85	3	5797
09:44:22	31.95	32.00	31.95	+0.85	1	5794
09:44:18	31.95	32.00	31.95	+0.85	5	5793
09:44:18	31.95	32.00	31.95	+0.85	2	5788
09:44:17	31.95	32.00	31.95	+0.85	1	5786
09:44:11	31.95	32.00	31.95	+0.85	4	5785
09:44:04	31.95	32.00	31.95	+0.85	1	5781
09:43:46	31.95	32.00	31.95	+0.85	1	5780
09:43:32	31.90	31.95	31.95	+0.85	1	5779
09:43:32	31.95	32.00	31.95	+0.85	2	5778
09:43:32	31.90	32.00	32.00	+0.90	33	5776
09:43:32	31.90	31.95	31.95	+0.85	1	5743
09:43:30	31.90	31.95	31.95	+0.85	2	5742
09:43:30	31.95	32.00	31.95	+0.85	4	5740
09:43:23	31.95	32.00	31.95	+0.85	2	5736
09:43:22	31.95	32.00	31.95	+0.85	1	5734
09:43:19	31.95	32.00	31.95	+0.85	1	5733
09:43:08	31.95	32.00	31.95	+0.85	1	5732
09:43:03	31.95	32.00	31.95	+0.85	1	5731
09:43:00	31.95	32.00	32.00	+0.90	2	5730
09:42:55	31.95	32.00	32.00	+0.90	1	5728
09:42:54	31.95	32.00	31.95	+0.85	1	5727
09:42:40	32.00	32.05	32.00	+0.90	2	5726
09:42:40	31.95	32.00	32.00	+0.90	6	5724
09:42:40	32.00	32.05	32.00	+0.90	44	5718
09:42:29	32.00	32.05	32.00	+0.90	1	5674
09:42:16	32.00	32.05	32.00	+0.90	2	5673
09:42:11	32.00	32.05	32.00	+0.90	1	5671
09:42:08	32.00	32.05	32.00	+0.90	2	5670
09:41:48	32.00	32.05	32.00	+0.90	1	5668
09:41:38	32.00	32.05	32.05	+0.95	1	5667
09:41:36	32.00	32.05	32.05	+0.95	1	5666
09:41:27	32.00	32.05	32.05	+0.95	2	5665
09:41:24	32.00	32.05	32.05	+0.95	1	5663
09:41:08	31.95	32.00	32.00	+0.90	34	5662
09:41:08	31.95	32.00	32.00	+0.90	28	5628
09:40:37	31.95	32.00	31.95	+0.85	10	5600
09:40:25	31.95	32.00	32.00	+0.90	1	5590
09:40:25	31.95	32.00	32.00	+0.90	2	5589
09:40:24	31.95	32.00	32.00	+0.90	1	5587
09:40:03	31.95	32.00	32.00	+0.90	20	5586
09:40:01	31.95	32.00	32.00	+0.90	5	5566
09:39:53	31.95	32.00	32.00	+0.90	2	5561
09:39:51	31.95	32.00	31.95	+0.85	1	5559
09:39:33	31.95	32.00	32.00	+0.90	1	5558
09:39:32	31.95	32.00	31.95	+0.85	10	5557
09:39:25	31.95	32.00	31.95	+0.85	1	5547
09:39:21	31.95	32.00	31.95	+0.85	1	5546
09:39:11	31.95	32.00	32.00	+0.90	1	5545
09:39:06	31.95	32.00	31.95	+0.85	1	5544
09:38:52	31.95	32.00	31.95	+0.85	2	5543
09:38:52	31.95	32.00	31.95	+0.85	1	5541
09:38:41	31.95	32.00	31.95	+0.85	8	5540
09:38:41	31.95	32.00	32.00	+0.90	2	5532
09:38:35	31.95	32.00	32.00	+0.90	5	5530
09:38:28	31.95	32.00	32.00	+0.90	1	5525
09:38:28	31.95	32.00	31.95	+0.85	1	5524
09:38:26	31.95	32.00	32.00	+0.90	2	5523
09:38:26	32.00	32.05	32.00	+0.90	7	5521
09:38:26	32.00	32.05	32.00	+0.90	26	5514
09:38:26	32.00	32.05	32.00	+0.90	38	5488
09:38:26	32.00	32.05	32.00	+0.90	1	5450
09:38:18	32.00	32.05	32.00	+0.90	1	5449
09:38:16	32.00	32.05	32.00	+0.90	1	5448
09:38:14	32.00	32.05	32.05	+0.95	1	5447
09:38:13	32.00	32.05	32.00	+0.90	3	5446
09:38:09	32.00	32.05	32.05	+0.95	1	5443
09:38:04	32.00	32.05	32.05	+0.95	5	5442
09:38:02	32.00	32.05	32.00	+0.90	1	5437
09:37:58	32.00	32.05	32.05	+0.95	2	5436
09:37:57	32.00	32.05	32.05	+0.95	1	5434
09:37:56	32.00	32.05	32.00	+0.90	1	5433
09:37:55	32.00	32.05	32.00	+0.90	9	5432
09:37:51	32.00	32.05	32.00	+0.90	1	5423
09:37:41	32.00	32.05	32.00	+0.90	3	5422
09:37:40	32.00	32.05	32.00	+0.90	2	5419
09:37:39	32.00	32.05	32.00	+0.90	1	5417
09:37:34	32.00	32.05	32.00	+0.90	1	5416
09:37:22	32.00	32.05	32.00	+0.90	1	5415
09:37:11	32.00	32.05	32.05	+0.95	1	5414
09:37:10	32.00	32.05	32.00	+0.90	1	5413
09:37:09	32.00	32.05	32.05	+0.95	1	5412
09:37:08	32.00	32.05	32.05	+0.95	1	5411
09:37:08	32.00	32.05	32.05	+0.95	1	5410
09:37:08	32.00	32.05	32.05	+0.95	5	5409
09:37:07	32.00	32.05	32.05	+0.95	1	5404
09:37:02	32.00	32.05	32.05	+0.95	3	5403
09:37:02	32.00	32.05	32.05	+0.95	1	5400
09:36:49	32.00	32.05	32.05	+0.95	2	5399
09:36:48	32.00	32.05	32.05	+0.95	2	5397
09:36:46	32.00	32.05	32.00	+0.90	1	5395
09:36:43	32.00	32.05	32.05	+0.95	5	5394
09:36:36	32.00	32.05	32.05	+0.95	1	5389
09:36:31	32.00	32.05	32.05	+0.95	5	5388
09:36:31	32.00	32.05	32.00	+0.90	1	5383
09:36:25	32.00	32.05	32.05	+0.95	1	5382
09:36:24	32.00	32.05	32.05	+0.95	5	5381
09:36:21	32.00	32.05	32.05	+0.95	10	5376
09:36:20	32.00	32.05	32.05	+0.95	1	5366
09:36:18	32.00	32.05	32.05	+0.95	1	5365
09:36:18	32.00	32.05	32.05	+0.95	3	5364
09:36:18	32.00	32.05	32.05	+0.95	1	5361
09:36:18	32.00	32.05	32.05	+0.95	32	5360
09:36:17	32.00	32.05	32.05	+0.95	3	5328
09:36:14	32.00	32.05	32.05	+0.95	1	5325
09:36:03	32.00	32.05	32.05	+0.95	10	5324
09:35:59	32.00	32.05	32.00	+0.90	1	5314
09:35:55	32.00	32.05	32.05	+0.95	1	5313
09:35:48	32.00	32.05	32.05	+0.95	2	5312
09:35:45	32.00	32.05	32.05	+0.95	2	5310
09:35:30	32.00	32.05	32.05	+0.95	2	5308
09:35:28	32.00	32.05	32.05	+0.95	1	5306
09:35:21	32.00	32.05	32.05	+0.95	1	5305
09:35:20	32.00	32.05	32.00	+0.90	5	5304
09:35:10	32.00	32.05	32.05	+0.95	1	5299
09:35:02	32.00	32.05	32.00	+0.90	1	5298
09:34:59	32.00	32.05	32.05	+0.95	1	5297
09:34:41	32.00	32.05	32.00	+0.90	1	5296
09:34:41	32.00	32.05	32.00	+0.90	2	5295
09:34:31	32.00	32.05	32.00	+0.90	5	5293
09:34:26	32.00	32.05	32.00	+0.90	1	5288
09:34:21	32.00	32.05	32.05	+0.95	1	5287
09:34:18	32.00	32.05	32.05	+0.95	2	5286
09:34:09	32.05	32.10	32.05	+0.95	3	5284
09:34:01	32.05	32.10	32.05	+0.95	3	5281
09:34:01	32.00	32.05	32.05	+0.95	2	5278
09:33:59	32.05	32.10	32.05	+0.95	1	5276
09:33:59	32.05	32.10	32.05	+0.95	1	5275
09:33:58	32.05	32.10	32.05	+0.95	1	5274
09:33:56	32.05	32.10	32.05	+0.95	1	5273
09:33:56	32.05	32.10	32.10	+1.00	1	5272
09:33:54	32.05	32.10	32.05	+0.95	17	5271
09:33:54	32.05	32.10	32.05	+0.95	4	5254
09:33:53	32.05	32.10	32.05	+0.95	1	5250
09:33:53	32.05	32.10	32.10	+1.00	1	5249
09:33:52	32.05	32.10	32.05	+0.95	1	5248
09:33:51	32.05	32.10	32.05	+0.95	2	5247
09:33:49	32.05	32.10	32.10	+1.00	1	5245
09:33:47	32.05	32.10	32.05	+0.95	5	5244
09:33:46	32.05	32.10	32.10	+1.00	5	5239
09:33:46	32.05	32.10	32.10	+1.00	3	5234
09:33:41	32.05	32.10	32.10	+1.00	2	5231
09:33:40	32.05	32.10	32.10	+1.00	1	5229
09:33:35	32.05	32.10	32.10	+1.00	1	5228
09:33:35	32.05	32.10	32.10	+1.00	1	5227
09:33:33	32.05	32.10	32.10	+1.00	2	5226
09:33:33	32.05	32.10	32.10	+1.00	2	5224
09:33:33	32.05	32.10	32.10	+1.00	3	5222
09:33:32	32.05	32.10	32.10	+1.00	1	5219
09:33:31	32.10	32.15	32.10	+1.00	1	5218
09:33:31	32.05	32.10	32.10	+1.00	1	5217
09:33:29	32.05	32.10	32.10	+1.00	3	5216
09:33:29	32.05	32.10	32.10	+1.00	2	5213
09:33:27	32.05	32.10	32.10	+1.00	1	5211
09:33:26	32.05	32.10	32.10	+1.00	2	5210
09:33:24	32.05	32.10	32.10	+1.00	2	5208
09:33:23	32.10	32.15	32.10	+1.00	1	5206
09:33:23	32.05	32.15	32.15	+1.05	4	5205
09:33:18	32.05	32.15	32.15	+1.05	5	5201
09:33:18	32.05	32.15	32.15	+1.05	1	5196
09:33:17	32.10	32.15	32.10	+1.00	3	5195
09:33:17	32.05	32.10	32.10	+1.00	33	5192
09:33:16	32.05	32.10	32.10	+1.00	1	5159
09:33:16	32.05	32.10	32.10	+1.00	1	5158
09:33:16	32.05	32.10	32.10	+1.00	2	5157
09:33:15	32.10	32.15	32.10	+1.00	178	5155
09:33:13	32.10	32.15	32.15	+1.05	1	4977
09:33:12	32.10	32.15	32.10	+1.00	1	4976
09:33:10	32.10	32.15	32.10	+1.00	1	4975
09:33:10	32.10	32.15	32.10	+1.00	1	4974
09:33:09	32.10	32.15	32.15	+1.05	5	4973
09:33:05	32.05	32.10	32.10	+1.00	10	4968
09:33:05	32.05	32.10	32.10	+1.00	25	4958
09:33:05	32.05	32.10	32.10	+1.00	100	4933
09:33:05	32.05	32.10	32.05	+0.95	1	4833
09:33:04	32.05	32.10	32.10	+1.00	12	4832
09:33:02	32.05	32.10	32.05	+0.95	1	4820
09:33:02	32.05	32.10	32.10	+1.00	1	4819
09:33:01	32.05	32.10	32.10	+1.00	1	4818
09:33:01	32.05	32.10	32.05	+0.95	1	4817
09:33:01	32.05	32.10	32.05	+0.95	1	4816
09:32:49	31.95	32.00	32.00	+0.90	1	4815
09:32:49	32.00	32.10	32.00	+0.90	6	4814
09:32:48	32.05	32.10	32.05	+0.95	16	4808
09:32:48	32.00	32.05	32.05	+0.95	114	4792
09:32:48	32.00	32.05	32.05	+0.95	10	4678
09:32:48	32.00	32.05	32.05	+0.95	2	4668
09:32:47	32.00	32.05	32.05	+0.95	31	4666
09:32:46	32.00	32.05	32.00	+0.90	1	4635
09:32:46	31.95	32.00	32.00	+0.90	187	4634
09:32:46	31.95	32.00	32.00	+0.90	124	4447
09:32:42	31.95	32.00	31.95	+0.85	1	4323
09:32:35	31.90	32.00	31.90	+0.80	1	4322
09:32:34	31.90	31.95	31.95	+0.85	5	4321
09:32:33	31.95	32.00	31.95	+0.85	1	4316
09:32:32	31.90	31.95	31.95	+0.85	1	4315
09:32:32	31.90	31.95	31.95	+0.85	55	4314
09:32:32	31.90	31.95	31.95	+0.85	20	4259
09:32:32	31.90	31.95	31.95	+0.85	2	4239
09:32:32	31.90	31.95	31.95	+0.85	2	4237
09:32:32	31.90	31.95	31.95	+0.85	6	4235
09:32:32	31.85	31.90	31.90	+0.80	163	4229
09:32:32	31.85	31.90	31.90	+0.80	21	4066
09:31:56	31.85	31.90	31.85	+0.75	1	4045
09:31:51	31.85	31.90	31.85	+0.75	1	4044
09:31:45	31.85	31.90	31.90	+0.80	1	4043
09:31:43	31.85	31.90	31.85	+0.75	1	4042
09:31:43	31.85	31.90	31.85	+0.75	1	4041
09:31:42	31.85	31.90	31.85	+0.75	2	4040
09:31:39	31.85	31.90	31.85	+0.75	5	4038
09:31:31	31.85	31.90	31.85	+0.75	1	4033
09:31:19	31.85	31.90	31.85	+0.75	1	4032
09:31:19	31.85	31.90	31.85	+0.75	1	4031
09:31:19	31.85	31.90	31.85	+0.75	5	4030
09:31:11	31.85	31.90	31.85	+0.75	10	4025
09:31:11	31.85	31.90	31.85	+0.75	1	4015
09:31:07	31.85	31.90	31.85	+0.75	1	4014
09:31:05	31.85	31.90	31.85	+0.75	5	4013
09:31:02	31.85	31.90	31.85	+0.75	1	4008
09:31:00	31.85	31.90	31.85	+0.75	7	4007
09:30:59	31.85	31.90	31.85	+0.75	1	4000
09:30:56	31.85	31.90	31.85	+0.75	8	3999
09:30:51	31.85	31.90	31.85	+0.75	2	3991
09:30:42	31.85	31.90	31.85	+0.75	6	3989
09:30:42	31.85	31.90	31.85	+0.75	1	3983
09:30:35	31.85	31.90	31.90	+0.80	2	3982
09:30:28	31.85	31.90	31.85	+0.75	1	3980
09:30:27	31.85	31.90	31.85	+0.75	1	3979
09:30:06	31.85	31.90	31.85	+0.75	1	3978
09:30:01	31.85	31.90	31.85	+0.75	1	3977
09:29:58	31.85	31.90	31.90	+0.80	5	3976
09:29:58	31.85	31.90	31.85	+0.75	1	3971
09:29:49	31.85	31.90	31.85	+0.75	3	3970
09:29:43	31.85	31.90	31.85	+0.75	1	3967
09:29:40	31.85	31.90	31.90	+0.80	1	3966
09:29:39	31.85	31.90	31.85	+0.75	10	3965
09:29:34	31.85	31.90	31.90	+0.80	1	3955
09:29:06	31.85	31.90	31.90	+0.80	1	3954
09:28:55	31.85	31.90	31.90	+0.80	1	3953
09:28:42	31.85	31.90	31.90	+0.80	1	3952
09:28:40	31.85	31.90	31.90	+0.80	1	3951
09:28:35	31.85	31.90	31.90	+0.80	1	3950
09:28:19	31.85	31.90	31.90	+0.80	2	3949
09:28:07	31.85	31.90	31.90	+0.80	1	3947
09:28:02	31.85	31.90	31.90	+0.80	1	3946
09:27:38	31.85	31.90	31.90	+0.80	1	3945
09:27:26	31.90	31.95	31.90	+0.80	1	3944
09:27:24	31.90	31.95	31.90	+0.80	1	3943
09:27:16	31.90	31.95	31.90	+0.80	1	3942
09:27:13	31.90	31.95	31.90	+0.80	5	3941
09:27:12	31.90	31.95	31.90	+0.80	1	3936
09:27:07	31.90	31.95	31.90	+0.80	21	3935
09:26:27	31.90	31.95	31.90	+0.80	1	3914
09:25:54	31.95	32.00	31.95	+0.85	3	3913
09:25:43	31.95	32.00	31.95	+0.85	5	3910
09:25:39	31.95	32.00	31.95	+0.85	1	3905
09:25:39	31.95	32.00	31.95	+0.85	1	3904
09:25:32	31.90	31.95	31.95	+0.85	4	3903
09:25:28	31.90	31.95	31.95	+0.85	1	3899
09:25:23	31.90	31.95	31.95	+0.85	1	3898
09:25:18	31.95	32.00	31.95	+0.85	9	3897
09:25:16	31.95	32.00	31.95	+0.85	1	3888
09:25:16	31.95	32.00	31.95	+0.85	4	3887
09:25:08	31.95	32.00	31.95	+0.85	3	3883
09:25:08	31.95	32.00	31.95	+0.85	5	3880
09:25:06	31.95	32.00	31.95	+0.85	1	3875
09:25:06	31.95	32.00	31.95	+0.85	1	3874
09:25:05	31.95	32.00	31.95	+0.85	1	3873
09:25:02	31.95	32.00	31.95	+0.85	1	3872
09:24:55	31.95	32.00	31.95	+0.85	1	3871
09:24:53	31.95	32.00	31.95	+0.85	1	3870
09:24:53	31.95	32.00	32.00	+0.90	5	3869
09:24:52	31.95	32.00	31.95	+0.85	1	3864
09:24:46	31.95	32.00	31.95	+0.85	10	3863
09:24:37	31.95	32.00	32.00	+0.90	1	3853
09:24:32	31.95	32.00	31.95	+0.85	2	3852
09:24:32	31.95	32.00	32.00	+0.90	11	3850
09:24:30	31.95	32.00	31.95	+0.85	1	3839
09:24:29	31.95	32.00	31.95	+0.85	1	3838
09:24:27	31.95	32.00	31.95	+0.85	2	3837
09:24:19	31.95	32.00	31.95	+0.85	10	3835
09:24:13	31.95	32.00	32.00	+0.90	2	3825
09:24:13	31.95	32.00	31.95	+0.85	1	3823
09:24:10	31.95	32.00	32.00	+0.90	5	3822
09:24:06	31.95	32.00	32.00	+0.90	5	3817
09:24:05	31.95	32.00	31.95	+0.85	1	3812
09:24:04	31.95	32.00	31.95	+0.85	1	3811
09:23:58	31.95	32.00	31.95	+0.85	2	3810
09:23:49	31.95	32.00	31.95	+0.85	1	3808
09:23:40	31.95	32.00	32.00	+0.90	20	3807
09:23:36	31.95	32.00	31.95	+0.85	2	3787
09:23:34	31.90	32.00	31.90	+0.80	1	3785
09:23:30	31.95	32.00	31.90	+0.80	1	3784
09:23:30	31.95	32.00	31.95	+0.85	9	3783
09:23:25	31.90	31.95	31.95	+0.85	8	3774
09:23:25	31.90	31.95	31.95	+0.85	48	3766
09:23:25	31.90	31.95	31.95	+0.85	21	3718
09:23:25	31.85	31.90	31.90	+0.80	100	3697
09:23:25	31.85	31.90	31.90	+0.80	8	3597
09:23:25	31.85	31.90	31.90	+0.80	30	3589
09:23:14	31.85	31.90	31.90	+0.80	10	3559
09:23:14	31.85	31.90	31.85	+0.75	1	3549
09:23:07	31.85	31.90	31.90	+0.80	10	3548
09:23:01	31.85	31.90	31.85	+0.75	1	3538
09:22:58	31.85	31.90	31.85	+0.75	2	3537
09:22:58	31.85	31.90	31.90	+0.80	10	3535
09:22:30	31.85	31.90	31.85	+0.75	1	3525
09:22:18	31.85	31.90	31.85	+0.75	1	3524
09:22:10	31.85	31.90	31.90	+0.80	1	3523
09:22:04	31.85	31.90	31.85	+0.75	1	3522
09:22:01	31.85	31.90	31.85	+0.75	1	3521
09:21:52	31.85	31.90	31.85	+0.75	1	3520
09:21:48	31.85	31.90	31.90	+0.80	2	3519
09:21:36	31.85	31.90	31.90	+0.80	1	3517
09:21:24	31.80	31.90	31.80	+0.70	1	3516
09:21:21	31.80	31.90	31.80	+0.70	5	3515
09:21:16	31.75	31.90	31.90	+0.80	2	3510
09:21:16	31.75	31.85	31.85	+0.75	98	3508
09:21:16	31.75	31.80	31.80	+0.70	49	3410
09:20:58	31.75	31.80	31.75	+0.65	1	3361
09:20:54	31.70	31.80	31.80	+0.70	1	3360
09:20:50	31.75	31.80	31.75	+0.65	15	3359
09:20:50	31.75	31.80	31.75	+0.65	4	3344
09:20:49	31.75	31.80	31.75	+0.65	1	3340
09:20:35	31.75	31.80	31.75	+0.65	1	3339
09:20:05	31.75	31.85	31.75	+0.65	1	3338
09:19:57	31.75	31.80	31.80	+0.70	11	3337
09:19:57	31.75	31.80	31.80	+0.70	5	3326
09:19:49	31.75	31.80	31.80	+0.70	5	3321
09:19:48	31.80	31.85	31.80	+0.70	18	3316
09:19:39	31.75	31.80	31.80	+0.70	20	3298
09:19:39	31.75	31.80	31.80	+0.70	13	3278
09:19:31	31.80	31.85	31.80	+0.70	2	3265
09:19:30	31.75	31.80	31.80	+0.70	1	3263
09:19:30	31.75	31.80	31.80	+0.70	1	3262
09:19:30	31.75	31.80	31.80	+0.70	1	3261
09:19:30	31.75	31.80	31.80	+0.70	4	3260
09:19:30	31.80	31.85	31.80	+0.70	6	3256
09:19:28	31.80	31.85	31.80	+0.70	1	3250
09:19:22	31.80	31.85	31.80	+0.70	3	3249
09:18:59	31.80	31.85	31.80	+0.70	1	3246
09:18:55	31.75	31.85	31.85	+0.75	1	3245
09:18:47	31.75	31.85	31.85	+0.75	1	3244
09:18:42	31.75	31.80	31.80	+0.70	1	3243
09:18:41	31.80	31.85	31.75	+0.65	4	3242
09:18:41	31.80	31.85	31.80	+0.70	9	3238
09:18:40	31.80	31.85	31.80	+0.70	1	3229
09:18:40	31.80	31.85	31.80	+0.70	1	3228
09:18:26	31.80	31.85	31.80	+0.70	1	3227
09:18:11	31.80	31.85	31.80	+0.70	1	3226
09:18:10	31.75	31.80	31.80	+0.70	10	3225
09:17:56	31.80	31.85	31.80	+0.70	1	3215
09:17:56	31.75	31.80	31.80	+0.70	1	3214
09:17:56	31.75	31.80	31.80	+0.70	11	3213
09:17:56	31.80	31.85	31.80	+0.70	24	3202
09:17:54	31.80	31.85	31.80	+0.70	3	3178
09:17:49	31.80	31.85	31.80	+0.70	1	3175
09:17:39	31.80	31.85	31.80	+0.70	10	3174
09:17:33	31.80	31.85	31.80	+0.70	3	3164
09:17:22	31.80	31.85	31.85	+0.75	1	3161
09:17:20	31.80	31.85	31.85	+0.75	1	3160
09:17:17	31.80	31.85	31.85	+0.75	5	3159
09:17:14	31.80	31.85	31.85	+0.75	1	3154
09:17:09	31.80	31.85	31.85	+0.75	1	3153
09:17:06	31.80	31.85	31.85	+0.75	8	3152
09:16:43	31.80	31.85	31.85	+0.75	1	3144
09:16:41	31.85	31.90	31.85	+0.75	4	3143
09:16:41	31.85	31.90	31.85	+0.75	3	3139
09:16:41	31.85	31.90	31.85	+0.75	5	3136
09:16:30	31.85	31.90	31.85	+0.75	1	3131
09:16:28	31.85	31.90	31.90	+0.80	1	3130
09:16:27	31.85	31.90	31.85	+0.75	2	3129
09:16:19	31.85	31.90	31.85	+0.75	2	3127
09:16:16	31.90	31.95	31.90	+0.80	8	3125
09:16:15	31.90	31.95	31.90	+0.80	1	3117
09:16:10	31.90	31.95	31.95	+0.85	1	3116
09:16:10	31.90	31.95	31.90	+0.80	3	3115
09:16:04	31.90	31.95	31.90	+0.80	1	3112
09:15:55	31.95	32.00	31.95	+0.85	10	3111
09:15:43	31.95	32.00	31.95	+0.85	3	3101
09:15:36	31.95	32.00	31.95	+0.85	2	3098
09:15:36	31.90	31.95	31.95	+0.85	5	3096
09:15:36	31.90	31.95	31.95	+0.85	12	3091
09:15:36	31.95	32.00	31.95	+0.85	3	3079
09:15:36	31.95	32.00	31.95	+0.85	1	3076
09:15:34	31.95	32.00	31.95	+0.85	2	3075
09:15:30	31.95	32.00	31.95	+0.85	30	3073
09:15:29	31.95	32.00	32.00	+0.90	5	3043
09:15:25	31.95	32.00	31.95	+0.85	2	3038
09:15:24	31.95	32.00	31.95	+0.85	2	3036
09:15:20	31.90	31.95	31.95	+0.85	63	3034
09:15:20	31.90	31.95	31.95	+0.85	10	2971
09:15:20	31.90	31.95	31.95	+0.85	21	2961
09:15:20	31.90	31.95	31.95	+0.85	11	2940
09:15:17	31.90	31.95	31.95	+0.85	1	2929
09:15:15	31.90	31.95	31.90	+0.80	1	2928
09:15:14	31.90	31.95	31.90	+0.80	10	2927
09:15:12	31.90	31.95	31.95	+0.85	1	2917
09:15:00	31.90	31.95	31.95	+0.85	4	2916
09:15:00	31.90	31.95	31.90	+0.80	1	2912
09:14:52	31.85	31.90	31.90	+0.80	94	2911
09:14:52	31.85	31.90	31.90	+0.80	5	2817
09:14:37	31.85	31.90	31.90	+0.80	20	2812
09:14:30	31.90	31.95	31.90	+0.80	8	2792
09:14:27	31.90	31.95	31.90	+0.80	10	2784
09:14:17	31.90	31.95	31.95	+0.85	5	2774
09:14:17	31.90	31.95	31.95	+0.85	2	2769
09:14:17	31.90	31.95	31.95	+0.85	2	2767
09:14:17	31.95	32.00	31.95	+0.85	8	2765
09:14:11	31.95	32.00	31.95	+0.85	1	2757
09:14:10	31.95	32.00	31.95	+0.85	5	2756
09:13:52	31.95	32.00	31.95	+0.85	1	2751
09:13:47	31.95	32.00	31.95	+0.85	2	2750
09:13:28	31.95	32.00	31.95	+0.85	2	2748
09:13:26	31.95	32.00	32.00	+0.90	2	2746
09:13:23	31.95	32.00	31.95	+0.85	4	2744
09:13:00	31.95	32.00	32.00	+0.90	1	2740
09:13:00	31.95	32.00	32.00	+0.90	27	2739
09:12:53	31.95	32.00	31.95	+0.85	2	2712
09:12:53	31.90	31.95	31.95	+0.85	1	2710
09:12:53	31.90	31.95	31.95	+0.85	1	2709
09:12:50	31.90	31.95	31.95	+0.85	1	2708
09:12:43	31.95	32.00	31.90	+0.80	1	2707
09:12:43	31.95	32.00	31.95	+0.85	19	2706
09:12:38	31.95	32.00	31.95	+0.85	2	2687
09:12:37	31.95	32.00	32.00	+0.90	2	2685
09:12:37	32.00	32.05	32.00	+0.90	1	2683
09:12:33	32.00	32.05	32.00	+0.90	2	2682
09:12:33	32.00	32.05	32.00	+0.90	2	2680
09:12:30	32.00	32.05	32.00	+0.90	1	2678
09:12:25	31.95	32.00	32.00	+0.90	2	2677
09:12:25	31.95	32.00	32.00	+0.90	2	2675
09:12:23	31.95	32.00	32.00	+0.90	1	2673
09:12:21	31.95	32.00	32.00	+0.90	1	2672
09:12:19	31.95	32.00	32.00	+0.90	1	2671
09:12:19	31.95	32.00	32.00	+0.90	1	2670
09:12:17	31.95	32.00	32.00	+0.90	1	2669
09:12:17	32.00	32.05	32.00	+0.90	1	2668
09:12:16	32.00	32.05	32.00	+0.90	1	2667
09:12:15	32.00	32.05	32.00	+0.90	1	2666
09:12:13	32.00	32.05	32.00	+0.90	1	2665
09:12:10	32.00	32.05	32.00	+0.90	1	2664
09:12:10	32.00	32.05	32.00	+0.90	1	2663
09:12:08	31.95	32.00	32.00	+0.90	1	2662
09:12:08	32.00	32.05	32.00	+0.90	1	2661
09:12:07	32.00	32.05	32.00	+0.90	5	2660
09:12:05	31.95	32.00	32.00	+0.90	5	2655
09:12:03	31.95	32.00	32.00	+0.90	1	2650
09:12:03	31.95	32.00	32.00	+0.90	15	2649
09:12:03	31.95	32.00	32.00	+0.90	1	2634
09:12:02	31.95	32.00	32.00	+0.90	7	2633
09:11:58	32.00	32.05	31.95	+0.85	14	2626
09:11:58	32.00	32.05	32.00	+0.90	6	2612
09:11:58	32.00	32.05	32.00	+0.90	2	2606
09:11:56	32.00	32.05	32.00	+0.90	1	2604
09:11:52	32.00	32.05	32.00	+0.90	1	2603
09:11:48	31.95	32.05	32.05	+0.95	2	2602
09:11:47	32.00	32.05	32.00	+0.90	1	2600
09:11:47	31.95	32.00	32.00	+0.90	2	2599
09:11:44	32.00	32.05	32.00	+0.90	2	2597
09:11:43	32.00	32.05	32.00	+0.90	1	2595
09:11:41	32.00	32.05	32.00	+0.90	1	2594
09:11:37	31.95	32.00	32.00	+0.90	1	2593
09:11:37	31.95	32.00	32.00	+0.90	1	2592
09:11:34	31.95	32.00	32.00	+0.90	1	2591
09:11:34	31.95	32.00	32.00	+0.90	7	2590
09:11:30	31.95	32.00	32.00	+0.90	1	2583
09:11:30	32.00	32.05	32.00	+0.90	12	2582
09:11:29	32.00	32.05	32.00	+0.90	5	2570
09:11:27	32.00	32.05	32.00	+0.90	1	2565
09:11:22	32.00	32.05	32.00	+0.90	5	2564
09:11:11	32.00	32.10	32.00	+0.90	7	2559
09:11:11	32.05	32.10	32.00	+0.90	97	2552
09:11:11	32.05	32.10	32.05	+0.95	3	2455
09:11:09	32.00	32.05	32.05	+0.95	1	2452
09:11:06	32.05	32.10	32.05	+0.95	2	2451
09:11:06	32.00	32.05	32.05	+0.95	13	2449
09:11:04	31.95	32.00	32.00	+0.90	1	2436
09:11:03	32.00	32.05	31.95	+0.85	2	2435
09:11:03	32.00	32.05	32.00	+0.90	1	2433
09:11:00	31.90	31.95	31.95	+0.85	17	2432
09:11:00	31.90	31.95	31.95	+0.85	2	2415
09:11:00	31.90	31.95	31.95	+0.85	1	2413
09:11:00	31.95	32.05	31.95	+0.85	30	2412
09:10:56	31.95	32.10	31.95	+0.85	1	2382
09:10:56	31.95	32.10	32.10	+1.00	2	2381
09:10:54	31.95	32.10	32.10	+1.00	1	2379
09:10:54	31.95	32.05	32.05	+0.95	33	2378
09:10:54	31.95	32.05	32.05	+0.95	1	2345
09:10:54	31.90	32.00	32.00	+0.90	71	2344
09:10:54	31.90	32.00	32.00	+0.90	131	2273
09:10:53	31.90	32.00	31.90	+0.80	50	2142
09:10:47	31.85	32.00	31.85	+0.75	1	2092
09:10:47	31.80	31.95	31.95	+0.85	116	2091
09:10:47	31.80	31.85	31.85	+0.75	11	1975
09:10:47	31.80	31.85	31.85	+0.75	15	1964
09:10:47	31.80	31.85	31.85	+0.75	1	1949
09:10:47	31.85	31.95	31.85	+0.75	23	1948
09:10:46	31.85	31.90	31.90	+0.80	73	1925
09:10:46	31.80	31.85	31.85	+0.75	5	1852
09:10:46	31.80	31.85	31.85	+0.75	34	1847
09:10:45	31.80	31.85	31.85	+0.75	1	1813
09:10:44	31.80	31.85	31.80	+0.70	1	1812
09:10:42	31.80	31.85	31.80	+0.70	50	1811
09:10:41	31.80	31.85	31.80	+0.70	1	1761
09:10:37	31.80	31.85	31.80	+0.70	1	1760
09:10:35	31.80	31.85	31.80	+0.70	2	1759
09:10:32	31.80	31.85	31.80	+0.70	5	1757
09:10:31	31.80	31.85	31.80	+0.70	2	1752
09:10:13	31.80	31.85	31.85	+0.75	1	1750
09:10:00	31.85	31.90	31.85	+0.75	1	1749
09:10:00	31.85	31.90	31.85	+0.75	1	1748
09:09:54	31.85	31.90	31.85	+0.75	1	1747
09:09:53	31.85	31.90	31.85	+0.75	1	1746
09:09:53	31.85	31.90	31.85	+0.75	10	1745
09:09:51	31.85	31.90	31.90	+0.80	2	1735
09:09:39	31.80	31.85	31.85	+0.75	47	1733
09:09:18	31.80	31.85	31.85	+0.75	1	1686
09:08:53	31.80	31.85	31.85	+0.75	1	1685
09:08:52	31.85	31.90	31.85	+0.75	1	1684
09:08:52	31.85	31.90	31.85	+0.75	1	1683
09:08:52	31.85	31.90	31.85	+0.75	1	1682
09:08:50	31.85	31.90	31.85	+0.75	10	1681
09:08:42	31.85	31.90	31.85	+0.75	3	1671
09:08:42	31.85	31.90	31.85	+0.75	1	1668
09:08:40	31.80	31.90	31.90	+0.80	1	1667
09:08:40	31.80	31.85	31.85	+0.75	2	1666
09:08:37	31.85	31.90	31.85	+0.75	1	1664
09:08:36	31.80	31.85	31.85	+0.75	1	1663
09:08:35	31.80	31.85	31.85	+0.75	1	1662
09:08:35	31.85	31.90	31.85	+0.75	1	1661
09:08:35	31.80	31.85	31.85	+0.75	1	1660
09:08:33	31.80	31.85	31.85	+0.75	3	1659
09:08:33	31.85	31.90	31.85	+0.75	1	1656
09:08:32	31.85	31.90	31.85	+0.75	1	1655
09:08:32	31.85	31.90	31.85	+0.75	2	1654
09:08:31	31.80	31.85	31.85	+0.75	4	1652
09:08:31	31.85	31.90	31.85	+0.75	26	1648
09:08:30	31.85	31.90	31.85	+0.75	1	1622
09:08:29	31.85	31.90	31.90	+0.80	1	1621
09:08:29	31.85	31.90	31.85	+0.75	1	1620
09:08:28	31.85	31.90	31.90	+0.80	1	1619
09:08:22	31.85	31.90	31.85	+0.75	2	1618
09:08:19	31.85	31.90	31.85	+0.75	1	1616
09:08:18	31.85	31.90	31.85	+0.75	3	1615
09:08:14	31.85	31.90	31.85	+0.75	10	1612
09:08:12	31.85	31.90	31.85	+0.75	2	1602
09:08:09	31.85	31.90	31.85	+0.75	1	1600
09:08:09	31.85	31.90	31.85	+0.75	1	1599
09:08:06	31.85	31.90	31.85	+0.75	1	1598
09:08:01	31.85	31.90	31.85	+0.75	2	1597
09:07:59	31.85	31.90	31.85	+0.75	2	1595
09:07:56	31.85	31.90	31.85	+0.75	1	1593
09:07:55	31.85	31.90	31.85	+0.75	2	1592
09:07:52	31.85	31.90	31.85	+0.75	1	1590
09:07:52	31.85	31.90	31.85	+0.75	2	1589
09:07:51	31.85	31.90	31.85	+0.75	1	1587
09:07:50	31.85	31.90	31.85	+0.75	1	1586
09:07:49	31.85	31.90	31.85	+0.75	1	1585
09:07:48	31.85	31.90	31.85	+0.75	1	1584
09:07:46	31.85	31.90	31.85	+0.75	1	1583
09:07:42	31.85	31.90	31.85	+0.75	2	1582
09:07:34	31.85	31.90	31.90	+0.80	1	1580
09:07:28	31.85	31.90	31.90	+0.80	1	1579
09:07:19	31.85	31.90	31.90	+0.80	10	1578
09:07:14	31.85	31.90	31.90	+0.80	3	1568
09:07:13	31.85	31.90	31.90	+0.80	1	1565
09:07:10	31.90	31.95	31.90	+0.80	2	1564
09:07:09	31.90	31.95	31.90	+0.80	2	1562
09:07:09	31.85	31.90	31.90	+0.80	6	1560
09:06:59	31.90	31.95	31.90	+0.80	9	1554
09:06:59	31.90	31.95	31.90	+0.80	1	1545
09:06:51	31.90	31.95	31.95	+0.85	1	1544
09:06:49	31.90	31.95	31.90	+0.80	1	1543
09:06:45	31.90	31.95	31.95	+0.85	1	1542
09:06:44	31.90	31.95	31.90	+0.80	5	1541
09:06:44	31.90	31.95	31.90	+0.80	1	1536
09:06:43	31.90	31.95	31.95	+0.85	5	1535
09:06:42	31.90	31.95	31.90	+0.80	1	1530
09:06:39	31.90	31.95	31.90	+0.80	1	1529
09:06:37	31.90	31.95	31.90	+0.80	1	1528
09:06:36	31.90	31.95	31.90	+0.80	3	1527
09:06:35	31.90	31.95	31.90	+0.80	1	1524
09:06:32	31.90	31.95	31.95	+0.85	1	1523
09:06:22	31.90	32.00	31.90	+0.80	2	1522
09:06:22	31.95	32.00	31.95	+0.85	1	1520
09:06:21	31.90	31.95	31.95	+0.85	4	1519
09:06:18	31.95	32.00	31.95	+0.85	9	1515
09:06:17	31.95	32.00	31.95	+0.85	2	1506
09:06:16	31.95	32.00	32.00	+0.90	5	1504
09:06:15	31.95	32.00	31.95	+0.85	1	1499
09:06:14	31.95	32.00	31.95	+0.85	1	1498
09:06:12	31.95	32.00	31.95	+0.85	1	1497
09:06:12	31.95	32.00	31.95	+0.85	1	1496
09:06:11	31.95	32.00	31.95	+0.85	1	1495
09:06:09	31.95	32.00	31.95	+0.85	2	1494
09:06:08	31.95	32.00	32.00	+0.90	18	1492
09:06:06	31.95	32.00	31.95	+0.85	1	1474
09:06:03	31.95	32.00	32.00	+0.90	1	1473
09:06:03	31.90	32.00	32.00	+0.90	18	1472
09:06:01	31.90	32.00	31.90	+0.80	1	1454
09:06:00	31.90	32.00	31.90	+0.80	2	1453
09:06:00	31.90	32.00	32.00	+0.90	1	1451
09:05:59	31.90	32.00	32.00	+0.90	2	1450
09:05:59	31.90	31.95	31.95	+0.85	144	1448
09:05:59	31.90	31.95	31.95	+0.85	1	1304
09:05:59	31.85	31.95	31.95	+0.85	11	1303
09:05:59	31.85	31.90	31.90	+0.80	1	1292
09:05:59	31.85	31.90	31.90	+0.80	149	1291
09:05:56	31.85	31.90	31.85	+0.75	2	1142
09:05:53	31.80	31.90	31.80	+0.70	3	1140
09:05:53	31.80	31.90	31.80	+0.70	1	1137
09:05:52	31.80	31.90	31.80	+0.70	5	1136
09:05:50	31.75	31.85	31.85	+0.75	52	1131
09:05:50	31.75	31.80	31.80	+0.70	1	1079
09:05:50	31.75	31.80	31.80	+0.70	1	1078
09:05:50	31.75	31.80	31.80	+0.70	12	1077
09:05:50	31.75	31.80	31.80	+0.70	20	1065
09:05:50	31.75	31.80	31.80	+0.70	8	1045
09:05:50	31.80	31.85	31.80	+0.70	10	1037
09:05:50	31.80	31.85	31.80	+0.70	1	1027
09:05:49	31.80	31.85	31.80	+0.70	1	1026
09:05:48	31.80	31.85	31.80	+0.70	1	1025
09:05:47	31.80	31.85	31.80	+0.70	2	1024
09:05:47	31.80	31.85	31.80	+0.70	2	1022
09:05:46	31.80	31.85	31.80	+0.70	2	1020
09:05:46	31.80	31.85	31.80	+0.70	2	1018
09:05:45	31.80	31.85	31.80	+0.70	1	1016
09:05:43	31.80	31.85	31.80	+0.70	2	1015
09:05:41	31.80	31.85	31.80	+0.70	1	1013
09:05:41	31.80	31.85	31.80	+0.70	1	1012
09:05:39	31.80	31.85	31.80	+0.70	1	1011
09:05:39	31.80	31.85	31.85	+0.75	1	1010
09:05:39	31.80	31.85	31.80	+0.70	5	1009
09:05:39	31.80	31.85	31.80	+0.70	1	1004
09:05:38	31.80	31.85	31.80	+0.70	2	1003
09:05:38	31.80	31.85	31.80	+0.70	1	1001
09:05:38	31.80	31.85	31.80	+0.70	1	1000
09:05:38	31.80	31.85	31.80	+0.70	1	999
09:05:37	31.80	31.85	31.80	+0.70	1	998
09:05:37	31.80	31.85	31.80	+0.70	13	997
09:05:37	31.80	31.85	31.80	+0.70	1	984
09:05:36	31.80	31.85	31.80	+0.70	2	983
09:05:35	31.80	31.85	31.80	+0.70	1	981
09:05:34	31.80	31.85	31.80	+0.70	10	980
09:05:33	31.80	31.85	31.80	+0.70	21	970
09:05:33	31.80	31.85	31.80	+0.70	4	949
09:05:32	31.80	31.85	31.80	+0.70	2	945
09:05:28	31.80	31.85	31.80	+0.70	1	943
09:05:16	31.80	31.85	31.85	+0.75	1	942
09:05:15	31.80	31.85	31.80	+0.70	1	941
09:04:58	31.80	31.85	31.85	+0.75	11	940
09:04:58	31.80	31.85	31.85	+0.75	1	929
09:04:57	31.80	31.90	31.90	+0.80	1	928
09:04:57	31.80	31.90	31.90	+0.80	1	927
09:04:51	31.80	31.90	31.90	+0.80	10	926
09:04:49	31.80	31.85	31.85	+0.75	1	916
09:04:43	31.90	31.95	31.90	+0.80	1	915
09:04:43	31.80	31.90	31.90	+0.80	1	914
09:04:41	31.90	31.95	31.90	+0.80	1	913
09:04:38	31.80	31.90	31.90	+0.80	2	912
09:04:36	31.90	31.95	31.90	+0.80	5	910
09:04:35	31.80	31.95	31.80	+0.70	1	905
09:04:35	31.80	31.95	31.80	+0.70	1	904
09:04:34	31.85	31.95	31.85	+0.75	1	903
09:04:34	31.80	31.85	31.85	+0.75	1	902
09:04:34	31.80	31.85	31.85	+0.75	15	901
09:04:34	31.85	31.95	31.85	+0.75	6	886
09:04:32	31.80	31.90	31.90	+0.80	1	880
09:04:31	31.75	31.90	31.90	+0.80	71	879
09:04:31	31.75	31.80	31.80	+0.70	8	808
09:04:31	31.75	31.80	31.80	+0.70	2	800
09:04:31	31.80	31.90	31.80	+0.70	10	798
09:04:31	31.80	31.90	31.90	+0.80	1	788
09:04:30	31.80	31.85	31.85	+0.75	19	787
09:04:29	31.80	31.85	31.80	+0.70	1	768
09:04:26	31.75	31.85	31.85	+0.75	5	767
09:04:26	31.70	31.80	31.80	+0.70	27	762
09:04:26	31.70	31.80	31.70	+0.60	1	735
09:04:24	31.70	31.80	31.70	+0.60	1	734
09:04:22	31.70	31.80	31.70	+0.60	1	733
09:04:20	31.70	31.80	31.80	+0.70	1	732
09:04:20	31.70	31.80	31.80	+0.70	1	731
09:04:20	31.65	31.75	31.75	+0.65	40	730
09:04:20	31.65	31.70	31.70	+0.60	1	690
09:04:14	31.65	31.70	31.70	+0.60	2	689
09:04:14	31.65	31.70	31.70	+0.60	5	687
09:04:06	31.65	31.75	31.65	+0.55	2	682
09:04:04	31.65	31.70	31.70	+0.60	1	680
09:04:04	31.70	31.75	31.70	+0.60	1	679
09:04:01	31.65	31.70	31.70	+0.60	1	678
09:03:57	31.70	31.75	31.70	+0.60	1	677
09:03:56	31.70	31.75	31.70	+0.60	1	676
09:03:56	31.65	31.70	31.70	+0.60	2	675
09:03:54	31.65	31.70	31.70	+0.60	1	673
09:03:51	31.65	31.70	31.70	+0.60	3	672
09:03:49	31.70	31.75	31.70	+0.60	8	669
09:03:42	31.70	31.75	31.70	+0.60	2	661
09:03:32	31.65	31.75	31.75	+0.65	10	659
09:03:32	31.70	31.75	31.70	+0.60	4	649
09:03:30	31.70	31.75	31.70	+0.60	1	645
09:03:27	31.70	31.75	31.70	+0.60	1	644
09:03:26	31.70	31.75	31.70	+0.60	1	643
09:03:18	31.70	31.75	31.70	+0.60	2	642
09:03:18	31.65	31.70	31.70	+0.60	3	640
09:03:18	31.65	31.70	31.70	+0.60	2	637
09:03:16	31.70	31.75	31.70	+0.60	1	635
09:03:16	31.70	31.75	31.70	+0.60	1	634
09:03:14	31.70	31.75	31.70	+0.60	1	633
09:03:13	31.70	31.75	31.70	+0.60	1	632
09:03:08	31.65	31.75	31.65	+0.55	1	631
09:03:07	31.70	31.75	31.75	+0.65	10	630
09:03:07	31.65	31.70	31.70	+0.60	25	620
09:03:06	31.65	31.70	31.70	+0.60	1	595
09:03:06	31.65	31.70	31.65	+0.55	2	594
09:03:06	31.60	31.65	31.65	+0.55	7	592
09:03:06	31.60	31.65	31.65	+0.55	7	585
09:03:05	31.55	31.60	31.60	+0.50	21	578
09:03:04	31.55	31.60	31.60	+0.50	6	557
09:03:01	31.55	31.60	31.55	+0.45	1	551
09:03:00	31.55	31.60	31.60	+0.50	10	550
09:03:00	31.55	31.60	31.60	+0.50	10	540
09:02:59	31.55	31.60	31.55	+0.45	1	530
09:02:40	31.55	31.60	31.60	+0.50	30	529
09:02:39	31.55	31.60	31.55	+0.45	4	499
09:02:36	31.55	31.60	31.60	+0.50	1	495
09:02:33	31.55	31.60	31.60	+0.50	4	494
09:02:21	31.55	31.60	31.60	+0.50	5	490
09:02:10	31.55	31.60	31.60	+0.50	1	485
09:02:10	31.60	31.65	31.60	+0.50	3	484
09:02:08	31.60	31.65	31.60	+0.50	1	481
09:02:08	31.60	31.65	31.60	+0.50	1	480
09:02:08	31.55	31.65	31.55	+0.45	6	479
09:02:08	31.55	31.60	31.65	+0.55	28	473
09:02:08	31.55	31.60	31.60	+0.50	2	445
09:02:05	31.55	31.60	31.60	+0.50	2	443
09:02:04	31.55	31.60	31.60	+0.50	1	441
09:02:02	31.55	31.65	31.65	+0.55	1	440
09:02:00	31.60	31.65	31.60	+0.50	11	439
09:02:00	31.60	31.65	31.60	+0.50	1	428
09:01:59	31.60	31.65	31.60	+0.50	1	427
09:01:59	31.60	31.65	31.60	+0.50	1	426
09:01:56	31.60	31.65	31.60	+0.50	1	425
09:01:49	31.60	31.65	31.60	+0.50	1	424
09:01:43	31.60	31.65	31.60	+0.50	1	423
09:01:36	31.55	31.60	31.60	+0.50	24	422
09:01:36	31.50	31.55	31.55	+0.45	1	398
09:01:30	31.55	31.60	31.55	+0.45	1	397
09:01:29	31.55	31.60	31.55	+0.45	1	396
09:01:25	31.55	31.60	31.55	+0.45	1	395
09:01:24	31.55	31.60	31.55	+0.45	1	394
09:01:16	31.50	31.60	31.50	+0.40	5	393
09:01:14	31.50	31.60	31.50	+0.40	1	388
09:01:14	31.50	31.55	31.55	+0.45	15	387
09:01:14	31.50	31.55	31.50	+0.40	1	372
09:01:13	31.45	31.50	31.50	+0.40	2	371
09:01:13	31.45	31.50	31.50	+0.40	1	369
09:01:12	31.45	31.50	31.50	+0.40	1	368
09:01:09	31.45	31.50	31.50	+0.40	1	367
09:01:02	31.45	31.50	31.50	+0.40	4	366
09:01:02	31.45	31.50	31.50	+0.40	1	362
09:00:55	31.50	31.55	31.50	+0.40	6	361
09:00:55	31.50	31.55	31.50	+0.40	1	355
09:00:55	31.50	31.55	31.50	+0.40	1	354
09:00:54	31.45	31.50	31.50	+0.40	3	353
09:00:52	31.45	31.50	31.45	+0.35	1	350
09:00:52	31.45	31.50	31.50	+0.40	1	349
09:00:52	31.50	31.55	31.50	+0.40	1	348
09:00:49	31.45	31.50	31.50	+0.40	2	347
09:00:47	31.50	31.55	31.50	+0.40	5	345
09:00:44	31.50	31.60	31.50	+0.40	2	340
09:00:41	31.50	31.60	31.50	+0.40	1	338
09:00:41	31.55	31.60	31.55	+0.45	1	337
09:00:40	31.55	31.60	31.55	+0.45	1	336
09:00:35	31.55	31.60	31.55	+0.45	10	335
09:00:32	31.55	31.60	31.55	+0.45	1	325
09:00:32	31.55	31.60	31.55	+0.45	5	324
09:00:31	31.55	31.65	31.55	+0.45	3	319
09:00:27	31.55	31.65	31.65	+0.55	1	316
09:00:20	31.55	31.70	31.70	+0.60	1	315
09:00:18	31.55	31.65	31.55	+0.45	3	314
09:00:17	31.60	31.65	31.60	+0.50	1	311
09:00:16	31.55	31.65	31.55	+0.45	1	310
09:00:15	31.55	31.65	31.55	+0.45	1	309
09:00:14	31.55	31.70	31.55	+0.45	5	308
09:00:14	31.50	31.65	31.65	+0.55	4	303
09:00:14	31.45	31.60	31.60	+0.50	6	299
09:00:14	31.45	31.55	31.55	+0.45	8	293
09:00:11	31.35	31.50	31.50	+0.40	11	285
09:00:11	31.35	31.45	31.45	+0.35	15	274
09:00:11	31.35	31.40	31.40	+0.30	17	259
09:00:11	31.30	31.35	31.35	+0.25	4	242
09:00:11	31.30	31.35	31.35	+0.25	2	238
09:00:11	31.30	31.35	31.35	+0.25	4	236
09:00:10	--	--	31.30	+0.20	232	232

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

青森農協青連希望蘋果汁 (1Lx6入)

Panasonic國際牌 11公升除濕機F-Y22EN

小米 Xiaomi 手環9

北方-雙人電熱毯(NR-2880T)

PChome 購物儲值100,000元

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

【王品集團】藝奇商品券12張

MyCard 1000點虛擬點數卡

SAMSUNG Galaxy A55 5G (8G/128G)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 2000點虛擬點數卡

Apple iPhone 16 Pro Max (256G)

SAMSUNG Galaxy S24 Ultra (12G/512G)

PChome 購物儲值50,000元

【能源盤後】小跌☆

【美股盤後】收高☆

我的自選股

即時重大訊息

‧商總提案建議董監選舉排除適用...
‧中華電信ADR23日上漲0.27美元漲...
‧輝達收購以色列新創公司Run:ai ...

加密貨幣

比特幣BTC	93926.31	-1,173.08	-1.23%
以太幣ETH	3382.00	104.49	3.19%
瑞波幣XRP	2.24	0.04	1.84%
比特幣現金BCH	454.34	9.26	2.08%
萊特幣LTC	105.69	6.11	6.14%
卡達幣ADA	0.906134	0.02	2.62%
波場幣TRX	0.251285	0.01	3.03%
恆星幣XLM	0.365261	0.01	2.62%

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。