最新創業大聯盟競賽啟動二階輔導助新創將構想化競爭力熱門藍營告發經長龔明鑫堰塞湖案失職水利署：政治操作

更新報價

光　罩 (2338) 半導體業上市

42.40 ▲+0.55 +1.31% 1.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	4,087	42.40	1	42.45	17	42.00	43.00	41.90	41.85

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	42.40	42.45	42.40	+0.55	5	4087
13:30:00	42.40	42.45	42.40	+0.55	150	4082
13:24:57	42.30	42.35	42.30	+0.45	1	3932
13:24:57	42.30	42.35	42.35	+0.50	1	3931
13:24:46	42.30	42.35	42.30	+0.45	1	3930
13:24:38	42.30	42.35	42.35	+0.50	1	3929
13:24:14	42.30	42.35	42.35	+0.50	1	3928
13:24:07	42.30	42.35	42.30	+0.45	1	3927
13:24:05	42.30	42.35	42.35	+0.50	1	3926
13:24:04	42.30	42.35	42.30	+0.45	1	3925
13:23:38	42.25	42.30	42.35	+0.50	2	3924
13:23:38	42.25	42.30	42.30	+0.45	18	3922
13:23:15	42.25	42.30	42.25	+0.40	1	3904
13:23:15	42.25	42.30	42.25	+0.40	1	3903
13:23:10	42.25	42.30	42.25	+0.40	1	3902
13:23:07	42.25	42.30	42.25	+0.40	1	3901
13:23:05	42.25	42.30	42.25	+0.40	5	3900
13:22:12	42.25	42.30	42.30	+0.45	3	3895
13:22:11	42.25	42.30	42.30	+0.45	3	3892
13:22:06	42.25	42.30	42.25	+0.40	5	3889
13:21:45	42.25	42.30	42.30	+0.45	1	3884
13:21:43	42.25	42.30	42.30	+0.45	1	3883
13:21:32	42.25	42.30	42.30	+0.45	1	3882
13:21:22	42.30	42.35	42.30	+0.45	3	3881
13:21:21	42.30	42.35	42.30	+0.45	5	3878
13:21:01	42.30	42.35	42.30	+0.45	1	3873
13:20:59	42.30	42.35	42.30	+0.45	2	3872
13:20:58	42.30	42.35	42.35	+0.50	1	3870
13:20:58	42.30	42.35	42.30	+0.45	1	3869
13:20:56	42.25	42.35	42.35	+0.50	1	3868
13:20:55	42.25	42.35	42.35	+0.50	1	3867
13:20:54	42.25	42.30	42.30	+0.45	1	3866
13:20:35	42.25	42.30	42.30	+0.45	1	3865
13:20:27	42.25	42.30	42.30	+0.45	1	3864
13:20:17	42.25	42.30	42.30	+0.45	1	3863
13:20:00	42.25	42.30	42.30	+0.45	3	3862
13:19:54	42.25	42.30	42.25	+0.40	5	3859
13:19:37	42.30	42.35	42.30	+0.45	1	3854
13:19:31	42.30	42.35	42.30	+0.45	5	3853
13:19:18	42.30	42.35	42.30	+0.45	1	3848
13:19:16	42.30	42.35	42.30	+0.45	1	3847
13:19:10	42.30	42.35	42.30	+0.45	1	3846
13:19:09	42.30	42.35	42.30	+0.45	1	3845
13:19:02	42.30	42.35	42.30	+0.45	3	3844
13:19:01	42.30	42.35	42.30	+0.45	5	3841
13:18:26	42.35	42.40	42.35	+0.50	8	3836
13:18:26	42.35	42.40	42.35	+0.50	1	3828
13:18:15	42.35	42.40	42.35	+0.50	4	3827
13:18:06	42.35	42.40	42.35	+0.50	41	3823
13:17:40	42.35	42.40	42.35	+0.50	1	3782
13:16:41	42.35	42.40	42.40	+0.55	1	3781
13:16:31	42.35	42.40	42.40	+0.55	1	3780
13:16:30	42.35	42.40	42.40	+0.55	1	3779
13:16:30	42.35	42.40	42.35	+0.50	1	3778
13:16:16	42.35	42.40	42.40	+0.55	1	3777
13:16:03	42.35	42.40	42.40	+0.55	2	3776
13:15:58	42.35	42.40	42.40	+0.55	1	3774
13:15:50	42.35	42.40	42.40	+0.55	2	3773
13:15:43	42.35	42.40	42.40	+0.55	1	3771
13:15:41	42.35	42.40	42.40	+0.55	10	3770
13:15:35	42.35	42.40	42.40	+0.55	1	3760
13:15:24	42.35	42.40	42.40	+0.55	1	3759
13:15:12	42.35	42.40	42.35	+0.50	1	3758
13:14:57	42.35	42.40	42.40	+0.55	2	3757
13:14:52	42.35	42.40	42.35	+0.50	1	3755
13:14:46	42.35	42.40	42.40	+0.55	1	3754
13:14:32	42.35	42.40	42.40	+0.55	1	3753
13:14:12	42.35	42.40	42.35	+0.50	1	3752
13:14:03	42.35	42.40	42.35	+0.50	1	3751
13:13:08	42.35	42.40	42.35	+0.50	1	3750
13:13:08	42.35	42.40	42.35	+0.50	1	3749
13:13:05	42.35	42.40	42.35	+0.50	2	3748
13:12:45	42.35	42.40	42.40	+0.55	1	3746
13:12:36	42.35	42.40	42.40	+0.55	1	3745
13:11:57	42.40	42.45	42.40	+0.55	3	3744
13:11:26	42.40	42.45	42.45	+0.60	1	3741
13:11:18	42.40	42.45	42.45	+0.60	2	3740
13:11:18	42.40	42.45	42.45	+0.60	5	3738
13:11:12	42.35	42.45	42.45	+0.60	1	3733
13:10:53	42.35	42.45	42.45	+0.60	4	3732
13:10:46	42.35	42.40	42.40	+0.55	2	3728
13:10:45	42.35	42.40	42.40	+0.55	2	3726
13:10:44	42.35	42.40	42.40	+0.55	5	3724
13:10:44	42.35	42.40	42.40	+0.55	2	3719
13:10:29	42.35	42.40	42.40	+0.55	1	3717
13:10:05	42.35	42.40	42.40	+0.55	1	3716
13:10:00	42.35	42.40	42.40	+0.55	1	3715
13:10:00	42.35	42.40	42.40	+0.55	1	3714
13:09:57	42.35	42.40	42.40	+0.55	1	3713
13:09:47	42.35	42.40	42.40	+0.55	1	3712
13:09:33	42.30	42.35	42.35	+0.50	10	3711
13:09:23	42.30	42.35	42.30	+0.45	5	3701
13:09:20	42.30	42.35	42.35	+0.50	3	3696
13:09:00	42.30	42.35	42.35	+0.50	1	3693
13:08:49	42.35	42.40	42.35	+0.50	3	3692
13:08:34	42.35	42.40	42.35	+0.50	5	3689
13:08:22	42.35	42.40	42.35	+0.50	1	3684
13:07:34	42.35	42.40	42.35	+0.50	1	3683
13:07:13	42.35	42.40	42.35	+0.50	1	3682
13:06:52	42.35	42.40	42.35	+0.50	1	3681
13:06:38	42.35	42.40	42.35	+0.50	4	3680
13:04:41	42.35	42.40	42.35	+0.50	1	3676
13:03:30	42.35	42.40	42.35	+0.50	3	3675
13:03:17	42.35	42.40	42.35	+0.50	1	3672
13:03:07	42.35	42.40	42.35	+0.50	1	3671
13:02:16	42.35	42.40	42.35	+0.50	2	3670
13:02:02	42.35	42.40	42.35	+0.50	1	3668
13:01:52	42.35	42.40	42.35	+0.50	1	3667
13:01:45	42.35	42.40	42.35	+0.50	1	3666
13:01:42	42.35	42.40	42.35	+0.50	4	3665
13:01:35	42.35	42.40	42.35	+0.50	8	3661
13:01:32	42.35	42.40	42.35	+0.50	1	3653
13:00:10	42.35	42.40	42.35	+0.50	1	3652
13:00:04	42.35	42.40	42.40	+0.55	5	3651
12:58:37	42.35	42.40	42.35	+0.50	1	3646
12:58:35	42.35	42.40	42.35	+0.50	1	3645
12:58:19	42.35	42.40	42.35	+0.50	1	3644
12:55:38	42.35	42.40	42.35	+0.50	1	3643
12:54:54	42.35	42.40	42.35	+0.50	1	3642
12:54:18	42.35	42.40	42.35	+0.50	1	3641
12:54:15	42.35	42.40	42.35	+0.50	1	3640
12:53:24	42.30	42.35	42.35	+0.50	16	3639
12:51:53	42.30	42.35	42.35	+0.50	5	3623
12:51:52	42.30	42.35	42.30	+0.45	1	3618
12:50:52	42.30	42.35	42.30	+0.45	1	3617
12:50:42	42.30	42.35	42.30	+0.45	1	3616
12:49:03	42.30	42.35	42.30	+0.45	1	3615
12:48:13	42.30	42.35	42.30	+0.45	1	3614
12:47:42	42.25	42.35	42.35	+0.50	1	3613
12:47:03	42.25	42.35	42.25	+0.40	1	3612
12:46:39	42.35	42.40	42.35	+0.50	3	3611
12:46:39	42.25	42.35	42.35	+0.50	2	3608
12:46:37	42.25	42.35	42.25	+0.40	1	3606
12:46:35	42.25	42.35	42.35	+0.50	1	3605
12:46:34	42.30	42.35	42.30	+0.45	1	3604
12:46:20	42.30	42.35	42.30	+0.45	10	3603
12:45:39	42.35	42.40	42.35	+0.50	12	3593
12:44:09	42.35	42.40	42.40	+0.55	1	3581
12:43:41	42.35	42.40	42.40	+0.55	1	3580
12:41:17	42.35	42.40	42.40	+0.55	2	3579
12:40:50	42.40	42.45	42.40	+0.55	1	3577
12:40:26	42.40	42.45	42.40	+0.55	1	3576
12:40:17	42.40	42.45	42.45	+0.60	2	3575
12:38:24	42.45	42.50	42.45	+0.60	1	3573
12:37:11	42.40	42.45	42.45	+0.60	1	3572
12:37:11	42.40	42.50	42.50	+0.65	7	3571
12:37:11	42.45	42.50	42.40	+0.55	7	3564
12:37:11	42.45	42.50	42.45	+0.60	2	3557
12:37:11	42.40	42.50	42.50	+0.65	9	3555
12:37:11	42.40	42.50	42.50	+0.65	2	3546
12:37:11	42.40	42.50	42.50	+0.65	3	3544
12:36:23	42.40	42.50	42.35	+0.50	4	3541
12:36:23	42.40	42.50	42.40	+0.55	1	3537
12:36:20	42.40	42.50	42.40	+0.55	1	3536
12:36:00	42.40	42.45	42.45	+0.60	5	3535
12:35:58	42.40	42.45	42.45	+0.60	2	3530
12:34:29	42.40	42.45	42.40	+0.55	2	3528
12:33:56	42.30	42.40	42.40	+0.55	1	3526
12:33:52	42.30	42.40	42.40	+0.55	2	3525
12:32:11	42.30	42.40	42.40	+0.55	1	3523
12:31:47	42.35	42.45	42.35	+0.50	1	3522
12:31:12	42.30	42.35	42.35	+0.50	1	3521
12:31:12	42.30	42.45	42.30	+0.45	1	3520
12:31:05	42.35	42.45	42.35	+0.50	1	3519
12:29:53	42.30	42.45	42.30	+0.45	1	3518
12:29:50	42.30	42.45	42.45	+0.60	1	3517
12:29:23	42.40	42.45	42.30	+0.45	13	3516
12:29:23	42.40	42.45	42.35	+0.50	9	3503
12:29:23	42.40	42.45	42.40	+0.55	3	3494
12:28:18	42.45	42.50	42.45	+0.60	2	3491
12:26:23	42.45	42.50	42.50	+0.65	1	3489
12:26:23	42.50	42.55	42.50	+0.65	2	3488
12:26:18	42.50	42.55	42.50	+0.65	1	3486
12:25:39	42.50	42.55	42.50	+0.65	1	3485
12:25:17	42.45	42.50	42.50	+0.65	1	3484
12:24:33	42.50	42.55	42.50	+0.65	1	3483
12:24:22	42.45	42.50	42.50	+0.65	1	3482
12:24:08	42.45	42.50	42.50	+0.65	1	3481
12:22:52	42.45	42.50	42.50	+0.65	1	3480
12:22:44	42.45	42.50	42.50	+0.65	1	3479
12:22:19	42.45	42.55	42.45	+0.60	1	3478
12:22:04	42.45	42.50	42.50	+0.65	3	3477
12:22:04	42.45	42.50	42.45	+0.60	2	3474
12:22:04	42.45	42.50	42.50	+0.65	20	3472
12:22:03	42.45	42.50	42.45	+0.60	2	3452
12:21:53	42.40	42.45	42.45	+0.60	2	3450
12:21:53	42.40	42.45	42.45	+0.60	5	3448
12:21:51	42.35	42.40	42.40	+0.55	20	3443
12:20:45	42.40	42.45	42.40	+0.55	2	3423
12:20:30	42.40	42.45	42.40	+0.55	2	3421
12:19:23	42.35	42.40	42.40	+0.55	1	3419
12:19:14	42.35	42.40	42.40	+0.55	1	3418
12:18:46	42.40	42.45	42.40	+0.55	9	3417
12:17:38	42.40	42.45	42.45	+0.60	1	3408
12:15:46	42.40	42.45	42.45	+0.60	1	3407
12:15:27	42.40	42.45	42.45	+0.60	1	3406
12:14:53	42.45	42.50	42.45	+0.60	5	3405
12:13:13	42.45	42.50	42.45	+0.60	1	3400
12:09:22	42.40	42.45	42.45	+0.60	2	3399
12:09:22	42.40	42.45	42.45	+0.60	3	3397
12:09:22	42.40	42.45	42.45	+0.60	1	3394
12:09:20	42.40	42.45	42.45	+0.60	2	3393
12:09:20	42.40	42.45	42.45	+0.60	1	3391
12:09:17	42.35	42.45	42.35	+0.50	3	3390
12:08:40	42.35	42.45	42.35	+0.50	1	3387
12:05:50	42.35	42.45	42.35	+0.50	1	3386
12:05:44	42.35	42.45	42.35	+0.50	3	3385
12:04:30	42.35	42.45	42.35	+0.50	1	3382
12:04:21	42.30	42.40	42.40	+0.55	1	3381
12:02:57	42.30	42.40	42.30	+0.45	1	3380
12:02:17	42.35	42.40	42.35	+0.50	2	3379
12:02:17	42.30	42.35	42.35	+0.50	4	3377
12:02:17	42.30	42.35	42.35	+0.50	11	3373
12:02:17	42.35	42.40	42.35	+0.50	7	3362
12:01:34	42.35	42.40	42.35	+0.50	9	3355
12:01:22	42.35	42.40	42.35	+0.50	2	3346
11:58:33	42.35	42.40	42.35	+0.50	1	3344
11:58:33	42.40	42.45	42.40	+0.55	1	3343
11:55:10	42.40	42.45	42.40	+0.55	3	3342
11:54:55	42.40	42.45	42.40	+0.55	1	3339
11:54:18	42.45	42.50	42.45	+0.60	2	3338
11:54:13	42.45	42.50	42.45	+0.60	4	3336
11:54:05	42.40	42.50	42.40	+0.55	10	3332
11:53:46	42.45	42.50	42.45	+0.60	1	3322
11:53:46	42.45	42.50	42.45	+0.60	5	3321
11:53:44	42.45	42.50	42.50	+0.65	1	3316
11:53:06	42.45	42.50	42.50	+0.65	1	3315
11:52:59	42.45	42.50	42.50	+0.65	1	3314
11:52:59	42.45	42.50	42.50	+0.65	1	3313
11:52:24	42.50	42.60	42.50	+0.65	7	3312
11:52:09	42.50	42.60	42.60	+0.75	1	3305
11:50:03	42.55	42.60	42.55	+0.70	1	3304
11:49:20	42.50	42.55	42.55	+0.70	1	3303
11:49:06	42.45	42.50	42.50	+0.65	2	3302
11:49:06	42.45	42.50	42.50	+0.65	1	3300
11:48:55	42.45	42.50	42.45	+0.60	1	3299
11:48:02	42.40	42.45	42.45	+0.60	3	3298
11:48:02	42.40	42.45	42.45	+0.60	1	3295
11:48:02	42.45	42.50	42.45	+0.60	1	3294
11:48:01	42.45	42.50	42.45	+0.60	4	3293
11:47:08	42.45	42.50	42.45	+0.60	1	3289
11:46:57	42.45	42.50	42.45	+0.60	1	3288
11:46:45	42.45	42.50	42.45	+0.60	1	3287
11:45:54	42.50	42.55	42.50	+0.65	4	3286
11:44:45	42.55	42.60	42.55	+0.70	1	3282
11:44:16	42.55	42.60	42.55	+0.70	5	3281
11:43:23	42.55	42.60	42.55	+0.70	2	3276
11:42:56	42.55	42.60	42.55	+0.70	1	3274
11:41:39	42.55	42.60	42.60	+0.75	3	3273
11:41:39	42.65	42.70	42.60	+0.75	6	3270
11:41:39	42.65	42.70	42.65	+0.80	1	3264
11:41:38	42.60	42.65	42.65	+0.80	1	3263
11:41:38	42.60	42.65	42.65	+0.80	7	3262
11:41:38	42.60	42.65	42.65	+0.80	3	3255
11:41:26	42.55	42.60	42.60	+0.75	4	3252
11:41:06	42.55	42.60	42.60	+0.75	1	3248
11:40:56	42.60	42.65	42.60	+0.75	1	3247
11:40:44	42.55	42.60	42.60	+0.75	1	3246
11:40:40	42.60	42.65	42.60	+0.75	1	3245
11:40:19	42.60	42.65	42.60	+0.75	1	3244
11:39:50	42.60	42.65	42.60	+0.75	1	3243
11:39:29	42.60	42.65	42.60	+0.75	1	3242
11:38:47	42.60	42.65	42.60	+0.75	1	3241
11:38:16	42.55	42.60	42.60	+0.75	1	3240
11:38:03	42.60	42.65	42.60	+0.75	1	3239
11:37:59	42.60	42.65	42.60	+0.75	1	3238
11:37:03	42.55	42.65	42.65	+0.80	3	3237
11:37:03	42.55	42.60	42.60	+0.75	3	3234
11:36:29	42.55	42.60	42.55	+0.70	2	3231
11:35:56	42.55	42.60	42.55	+0.70	1	3229
11:35:01	42.55	42.65	42.55	+0.70	1	3228
11:34:20	42.55	42.65	42.55	+0.70	2	3227
11:34:20	42.55	42.65	42.55	+0.70	1	3225
11:32:34	42.55	42.65	42.55	+0.70	10	3224
11:31:17	42.55	42.65	42.55	+0.70	1	3214
11:31:06	42.60	42.65	42.60	+0.75	1	3213
11:30:56	42.60	42.65	42.60	+0.75	3	3212
11:30:54	42.60	42.65	42.65	+0.80	1	3209
11:29:17	42.55	42.60	42.60	+0.75	1	3208
11:29:17	42.55	42.60	42.60	+0.75	1	3207
11:29:10	42.60	42.65	42.60	+0.75	1	3206
11:29:10	42.60	42.65	42.60	+0.75	2	3205
11:28:09	42.55	42.60	42.60	+0.75	3	3203
11:26:47	42.60	42.65	42.60	+0.75	3	3200
11:26:47	42.60	42.65	42.65	+0.80	1	3197
11:26:47	42.65	42.70	42.65	+0.80	1	3196
11:26:06	42.40	42.65	42.65	+0.80	1	3195
11:26:06	42.35	42.50	42.65	+0.80	27	3194
11:26:06	42.35	42.50	42.50	+0.65	1	3167
11:26:06	42.35	42.40	42.65	+0.80	15	3166
11:26:06	42.35	42.40	42.60	+0.75	16	3151
11:26:06	42.35	42.40	42.55	+0.70	11	3135
11:26:06	42.35	42.40	42.50	+0.65	6	3124
11:26:06	42.35	42.40	42.40	+0.55	2	3118
11:25:55	42.35	42.40	42.40	+0.55	1	3116
11:24:20	42.20	42.30	42.30	+0.45	4	3115
11:23:11	42.20	42.30	42.30	+0.45	1	3111
11:22:16	42.20	42.30	42.30	+0.45	2	3110
11:22:14	42.20	42.30	42.20	+0.35	2	3108
11:22:08	42.20	42.30	42.20	+0.35	1	3106
11:21:54	42.20	42.30	42.20	+0.35	10	3105
11:21:37	42.20	42.30	42.20	+0.35	2	3095
11:21:11	42.20	42.30	42.20	+0.35	4	3093
11:21:11	42.25	42.30	42.25	+0.40	10	3089
11:20:08	42.30	42.35	42.30	+0.45	2	3079
11:20:00	42.25	42.30	42.30	+0.45	3	3077
11:19:08	42.25	42.30	42.25	+0.40	1	3074
11:19:06	42.25	42.30	42.25	+0.40	2	3073
11:18:46	42.25	42.30	42.25	+0.40	2	3071
11:18:14	42.25	42.30	42.25	+0.40	2	3069
11:17:13	42.25	42.35	42.35	+0.50	1	3067
11:17:08	42.25	42.35	42.25	+0.40	5	3066
11:15:45	42.25	42.35	42.25	+0.40	2	3061
11:15:01	42.30	42.40	42.25	+0.40	9	3059
11:15:01	42.30	42.40	42.30	+0.45	1	3050
11:15:01	42.30	42.40	42.30	+0.45	18	3049
11:14:28	42.35	42.40	42.35	+0.50	7	3031
11:14:26	42.35	42.40	42.35	+0.50	2	3024
11:11:51	42.30	42.40	42.40	+0.55	1	3022
11:09:06	42.35	42.40	42.35	+0.50	1	3021
11:08:59	42.30	42.35	42.35	+0.50	1	3020
11:07:07	42.40	42.50	42.40	+0.55	2	3019
11:06:55	42.40	42.50	42.40	+0.55	1	3017
11:05:53	42.45	42.50	42.30	+0.45	9	3016
11:05:53	42.45	42.50	42.35	+0.50	3	3007
11:05:53	42.45	42.50	42.40	+0.55	6	3004
11:05:53	42.45	42.50	42.45	+0.60	2	2998
11:04:21	42.45	42.55	42.45	+0.60	5	2996
11:04:21	42.45	42.50	42.50	+0.65	10	2991
11:03:29	42.45	42.50	42.45	+0.60	2	2981
11:03:06	42.45	42.50	42.45	+0.60	1	2979
11:02:49	42.45	42.50	42.45	+0.60	1	2978
11:02:32	42.45	42.50	42.45	+0.60	1	2977
11:02:16	42.40	42.45	42.45	+0.60	1	2976
11:01:03	42.30	42.45	42.45	+0.60	1	2975
11:01:03	42.30	42.45	42.45	+0.60	2	2974
11:01:01	42.35	42.50	42.30	+0.45	2	2972
11:01:01	42.35	42.50	42.35	+0.50	18	2970
11:00:29	42.45	42.50	42.45	+0.60	3	2952
11:00:10	42.45	42.50	42.45	+0.60	3	2949
10:58:14	42.55	42.65	42.50	+0.65	7	2946
10:58:14	42.55	42.65	42.55	+0.70	3	2939
10:58:05	42.50	42.55	42.55	+0.70	10	2936
10:57:57	42.50	42.55	42.50	+0.65	1	2926
10:57:19	42.50	42.55	42.50	+0.65	1	2925
10:57:06	42.50	42.55	42.50	+0.65	1	2924
10:54:36	42.55	42.65	42.55	+0.70	1	2923
10:54:15	42.55	42.65	42.55	+0.70	1	2922
10:54:05	42.50	42.65	42.50	+0.65	1	2921
10:53:29	42.50	42.65	42.50	+0.65	1	2920
10:52:34	42.45	42.65	42.45	+0.60	1	2919
10:52:34	42.45	42.50	42.50	+0.65	1	2918
10:52:34	42.55	42.70	42.50	+0.65	6	2917
10:52:34	42.55	42.70	42.55	+0.70	3	2911
10:52:08	42.65	42.70	42.50	+0.65	4	2908
10:52:08	42.65	42.70	42.55	+0.70	6	2904
10:52:08	42.65	42.70	42.60	+0.75	6	2898
10:52:08	42.65	42.70	42.65	+0.80	1	2892
10:52:05	42.60	42.70	42.70	+0.85	3	2891
10:52:05	42.55	42.65	42.65	+0.80	21	2888
10:52:05	42.60	42.65	42.55	+0.70	2	2867
10:52:05	42.60	42.65	42.60	+0.75	1	2865
10:52:04	42.55	42.60	42.60	+0.75	7	2864
10:51:59	42.50	42.55	42.55	+0.70	1	2857
10:51:59	42.45	42.50	42.50	+0.65	28	2856
10:51:35	42.35	42.45	42.45	+0.60	1	2828
10:51:35	42.35	42.45	42.45	+0.60	5	2827
10:51:31	42.35	42.45	42.45	+0.60	1	2822
10:51:29	42.40	42.45	42.45	+0.60	1	2821
10:51:27	42.35	42.40	42.40	+0.55	8	2820
10:50:33	42.30	42.40	42.30	+0.45	6	2812
10:50:16	42.30	42.35	42.35	+0.50	1	2806
10:50:09	42.30	42.35	42.35	+0.50	3	2805
10:50:09	42.30	42.35	42.35	+0.50	1	2802
10:50:05	42.35	42.40	42.35	+0.50	6	2801
10:48:56	42.25	42.35	42.35	+0.50	3	2795
10:48:49	42.30	42.35	42.30	+0.45	1	2792
10:48:33	42.25	42.30	42.30	+0.45	4	2791
10:48:09	42.25	42.30	42.30	+0.45	1	2787
10:48:09	42.30	42.35	42.30	+0.45	6	2786
10:47:49	42.30	42.35	42.30	+0.45	2	2780
10:47:18	42.30	42.35	42.30	+0.45	2	2778
10:47:14	42.30	42.35	42.30	+0.45	1	2776
10:47:13	42.30	42.35	42.30	+0.45	2	2775
10:46:04	42.30	42.35	42.30	+0.45	1	2773
10:45:41	42.30	42.35	42.30	+0.45	1	2772
10:45:31	42.30	42.35	42.30	+0.45	1	2771
10:45:19	42.30	42.35	42.30	+0.45	1	2770
10:45:17	42.30	42.35	42.30	+0.45	1	2769
10:45:06	42.30	42.35	42.30	+0.45	1	2768
10:45:02	42.30	42.35	42.30	+0.45	2	2767
10:44:36	42.30	42.35	42.30	+0.45	1	2765
10:44:29	42.30	42.35	42.30	+0.45	1	2764
10:44:28	42.30	42.35	42.30	+0.45	1	2763
10:44:15	42.30	42.35	42.30	+0.45	1	2762
10:43:43	42.35	42.40	42.35	+0.50	1	2761
10:43:43	42.35	42.40	42.35	+0.50	5	2760
10:43:15	42.40	42.45	42.40	+0.55	9	2755
10:43:14	42.40	42.45	42.40	+0.55	2	2746
10:42:37	42.40	42.45	42.45	+0.60	1	2744
10:42:35	42.40	42.45	42.45	+0.60	1	2743
10:41:59	42.40	42.45	42.40	+0.55	2	2742
10:41:40	42.40	42.45	42.40	+0.55	1	2740
10:39:35	42.40	42.55	42.40	+0.55	2	2739
10:39:17	42.45	42.60	42.45	+0.60	2	2737
10:38:58	42.35	42.45	42.45	+0.60	1	2735
10:38:58	42.30	42.40	42.65	+0.80	1	2734
10:38:58	42.30	42.40	42.60	+0.75	7	2733
10:38:58	42.30	42.40	42.55	+0.70	5	2726
10:38:58	42.30	42.40	42.50	+0.65	11	2721
10:38:58	42.30	42.40	42.45	+0.60	2	2710
10:38:58	42.30	42.40	42.40	+0.55	4	2708
10:38:39	42.30	42.40	42.30	+0.45	3	2704
10:38:34	42.30	42.40	42.30	+0.45	1	2701
10:38:00	42.35	42.40	42.30	+0.45	5	2700
10:38:00	42.35	42.40	42.35	+0.50	1	2695
10:38:00	42.35	42.40	42.35	+0.50	5	2694
10:37:50	42.35	42.40	42.35	+0.50	2	2689
10:37:35	42.40	42.45	42.40	+0.55	8	2687
10:37:35	42.40	42.45	42.40	+0.55	1	2679
10:37:35	42.40	42.45	42.40	+0.55	2	2678
10:36:50	42.40	42.45	42.45	+0.60	1	2676
10:36:22	42.40	42.45	42.40	+0.55	1	2675
10:34:21	42.40	42.45	42.40	+0.55	3	2674
10:33:41	42.45	42.50	42.45	+0.60	13	2671
10:33:41	42.45	42.50	42.45	+0.60	3	2658
10:33:39	42.45	42.50	42.45	+0.60	1	2655
10:33:28	42.45	42.50	42.45	+0.60	1	2654
10:32:34	42.45	42.50	42.45	+0.60	1	2653
10:31:59	42.45	42.60	42.45	+0.60	1	2652
10:31:46	42.45	42.60	42.45	+0.60	1	2651
10:31:18	42.45	42.60	42.45	+0.60	3	2650
10:30:55	42.50	42.60	42.50	+0.65	1	2647
10:30:53	42.45	42.50	42.50	+0.65	1	2646
10:30:42	42.50	42.60	42.50	+0.65	1	2645
10:30:18	42.50	42.60	42.50	+0.65	1	2644
10:30:02	42.60	42.65	42.60	+0.75	7	2643
10:29:47	42.60	42.65	42.65	+0.80	1	2636
10:29:44	42.60	42.65	42.60	+0.75	1	2635
10:29:36	42.60	42.65	42.60	+0.75	2	2634
10:29:02	42.50	42.60	42.60	+0.75	1	2632
10:28:44	42.60	42.65	42.60	+0.75	1	2631
10:28:35	42.60	42.65	42.60	+0.75	1	2630
10:28:28	42.55	42.60	42.60	+0.75	4	2629
10:28:28	42.55	42.60	42.60	+0.75	5	2625
10:28:26	42.45	42.55	42.60	+0.75	5	2620
10:28:26	42.45	42.55	42.55	+0.70	5	2615
10:27:03	42.45	42.60	42.45	+0.60	5	2610
10:26:56	42.45	42.60	42.45	+0.60	6	2605
10:26:28	42.45	42.50	42.50	+0.65	6	2599
10:25:09	42.45	42.50	42.45	+0.60	2	2593
10:24:20	42.45	42.50	42.45	+0.60	1	2591
10:23:56	42.45	42.50	42.45	+0.60	1	2590
10:23:49	42.45	42.60	42.45	+0.60	1	2589
10:23:32	42.50	42.60	42.45	+0.60	1	2588
10:23:32	42.50	42.60	42.50	+0.65	1	2587
10:23:06	42.60	42.65	42.60	+0.75	1	2586
10:23:06	42.45	42.60	42.60	+0.75	4	2585
10:22:57	42.50	42.60	42.45	+0.60	2	2581
10:22:57	42.50	42.60	42.50	+0.65	6	2579
10:22:50	42.50	42.60	42.50	+0.65	1	2573
10:22:21	42.50	42.60	42.60	+0.75	1	2572
10:22:01	42.50	42.60	42.60	+0.75	1	2571
10:21:30	42.50	42.60	42.60	+0.75	2	2570
10:21:02	42.50	42.60	42.60	+0.75	1	2568
10:21:01	42.55	42.60	42.55	+0.70	3	2567
10:21:01	42.55	42.60	42.55	+0.70	1	2564
10:20:39	42.55	42.60	42.60	+0.75	1	2563
10:20:37	42.55	42.60	42.60	+0.75	2	2562
10:20:00	42.55	42.60	42.60	+0.75	1	2560
10:19:57	42.55	42.60	42.60	+0.75	1	2559
10:19:56	42.55	42.60	42.60	+0.75	1	2558
10:19:53	42.55	42.60	42.60	+0.75	1	2557
10:19:46	42.55	42.60	42.60	+0.75	1	2556
10:19:35	42.45	42.55	42.55	+0.70	12	2555
10:19:05	42.45	42.50	42.50	+0.65	13	2543
10:18:26	42.40	42.45	42.45	+0.60	1	2530
10:17:52	42.45	42.50	42.45	+0.60	1	2529
10:17:19	42.40	42.50	42.50	+0.65	1	2528
10:16:42	42.40	42.50	42.50	+0.65	1	2527
10:16:19	42.40	42.50	42.50	+0.65	5	2526
10:16:11	42.40	42.50	42.40	+0.55	3	2521
10:15:38	42.45	42.50	42.45	+0.60	1	2518
10:15:38	42.40	42.45	42.45	+0.60	2	2517
10:15:09	42.40	42.45	42.45	+0.60	2	2515
10:13:49	42.40	42.45	42.45	+0.60	2	2513
10:12:46	42.30	42.40	42.40	+0.55	8	2511
10:12:21	42.30	42.40	42.40	+0.55	1	2503
10:12:19	42.35	42.40	42.30	+0.45	9	2502
10:12:19	42.35	42.40	42.35	+0.50	1	2493
10:12:19	42.30	42.35	42.35	+0.50	1	2492
10:11:52	42.30	42.40	42.40	+0.55	1	2491
10:11:36	42.30	42.35	42.35	+0.50	1	2490
10:11:30	42.30	42.35	42.35	+0.50	1	2489
10:10:38	42.30	42.40	42.40	+0.55	1	2488
10:10:36	42.35	42.40	42.35	+0.50	1	2487
10:10:36	42.35	42.40	42.35	+0.50	1	2486
10:10:05	42.35	42.40	42.40	+0.55	1	2485
10:09:55	42.30	42.40	42.40	+0.55	3	2484
10:09:55	42.30	42.35	42.35	+0.50	1	2481
10:09:55	42.30	42.35	42.35	+0.50	1	2480
10:09:17	42.30	42.35	42.30	+0.45	2	2479
10:09:05	42.30	42.35	42.35	+0.50	1	2477
10:08:54	42.35	42.40	42.35	+0.50	1	2476
10:08:45	42.40	42.45	42.40	+0.55	2	2475
10:08:41	42.40	42.45	42.40	+0.55	2	2473
10:08:32	42.40	42.45	42.40	+0.55	1	2471
10:07:23	42.30	42.40	42.40	+0.55	1	2470
10:07:21	42.30	42.35	42.40	+0.55	1	2469
10:07:21	42.30	42.35	42.35	+0.50	1	2468
10:07:01	42.40	42.45	42.40	+0.55	20	2467
10:06:53	42.40	42.45	42.40	+0.55	1	2447
10:06:17	42.40	42.45	42.40	+0.55	1	2446
10:06:08	42.40	42.45	42.40	+0.55	1	2445
10:05:51	42.40	42.45	42.45	+0.60	1	2444
10:04:07	42.40	42.45	42.40	+0.55	3	2443
10:03:07	42.40	42.50	42.40	+0.55	1	2440
10:02:53	42.40	42.45	42.45	+0.60	4	2439
10:02:53	42.40	42.45	42.45	+0.60	2	2435
10:02:42	42.35	42.40	42.40	+0.55	1	2433
10:02:09	42.30	42.40	42.40	+0.55	1	2432
10:02:09	42.30	42.35	42.35	+0.50	7	2431
10:02:09	42.30	42.35	42.35	+0.50	1	2424
10:02:02	42.30	42.35	42.30	+0.45	13	2423
10:01:29	42.30	42.35	42.30	+0.45	2	2410
10:01:16	42.30	42.40	42.30	+0.45	2	2408
10:00:44	42.30	42.40	42.30	+0.45	1	2406
10:00:21	42.30	42.40	42.30	+0.45	2	2405
10:00:21	42.35	42.40	42.35	+0.50	2	2403
10:00:18	42.30	42.40	42.30	+0.45	1	2401
10:00:02	42.30	42.40	42.30	+0.45	1	2400
09:59:57	42.35	42.45	42.35	+0.50	1	2399
09:59:51	42.35	42.45	42.35	+0.50	2	2398
09:59:05	42.35	42.45	42.35	+0.50	1	2396
09:59:00	42.35	42.40	42.35	+0.50	2	2395
09:58:45	42.35	42.45	42.45	+0.60	1	2393
09:58:43	42.35	42.45	42.35	+0.50	20	2392
09:58:38	42.40	42.45	42.40	+0.55	1	2372
09:57:39	42.35	42.40	42.40	+0.55	4	2371
09:57:28	42.35	42.40	42.35	+0.50	2	2367
09:57:22	42.35	42.40	42.40	+0.55	1	2365
09:56:53	42.35	42.40	42.40	+0.55	2	2364
09:56:32	42.35	42.40	42.40	+0.55	1	2362
09:55:57	42.35	42.40	42.40	+0.55	2	2361
09:55:33	42.35	42.40	42.35	+0.50	1	2359
09:55:07	42.30	42.35	42.35	+0.50	1	2358
09:55:01	42.35	42.40	42.35	+0.50	1	2357
09:54:42	42.30	42.35	42.35	+0.50	1	2356
09:54:34	42.35	42.40	42.35	+0.50	13	2355
09:54:28	42.40	42.45	42.40	+0.55	4	2342
09:53:33	42.35	42.40	42.40	+0.55	5	2338
09:53:02	42.35	42.40	42.35	+0.50	1	2333
09:53:02	42.35	42.40	42.35	+0.50	1	2332
09:52:24	42.40	42.45	42.40	+0.55	7	2331
09:52:24	42.40	42.45	42.40	+0.55	4	2324
09:52:24	42.40	42.45	42.40	+0.55	2	2320
09:52:04	42.40	42.50	42.40	+0.55	1	2318
09:52:00	42.40	42.50	42.50	+0.65	1	2317
09:51:07	42.40	42.50	42.40	+0.55	1	2316
09:50:54	42.40	42.45	42.45	+0.60	2	2315
09:50:52	42.40	42.45	42.45	+0.60	1	2313
09:50:51	42.40	42.45	42.40	+0.55	2	2312
09:50:44	42.40	42.45	42.40	+0.55	1	2310
09:50:08	42.45	42.50	42.40	+0.55	1	2309
09:50:08	42.45	42.50	42.45	+0.60	2	2308
09:49:58	42.45	42.50	42.45	+0.60	1	2306
09:49:56	42.40	42.45	42.45	+0.60	1	2305
09:49:37	42.40	42.45	42.45	+0.60	2	2304
09:49:35	42.40	42.45	42.40	+0.55	1	2302
09:49:09	42.40	42.50	42.40	+0.55	4	2301
09:48:38	42.40	42.50	42.50	+0.65	1	2297
09:48:35	42.40	42.45	42.45	+0.60	1	2296
09:48:25	42.40	42.50	42.40	+0.55	8	2295
09:48:14	42.40	42.50	42.50	+0.65	1	2287
09:48:03	42.40	42.50	42.50	+0.65	5	2286
09:48:01	42.45	42.55	42.45	+0.60	11	2281
09:48:01	42.50	42.55	42.50	+0.65	20	2270
09:47:43	42.50	42.55	42.50	+0.65	1	2250
09:46:58	42.50	42.55	42.50	+0.65	1	2249
09:46:48	42.50	42.55	42.50	+0.65	1	2248
09:46:40	42.50	42.55	42.50	+0.65	1	2247
09:46:23	42.50	42.55	42.55	+0.70	1	2246
09:46:21	42.50	42.55	42.50	+0.65	5	2245
09:46:12	42.50	42.55	42.50	+0.65	5	2240
09:46:08	42.50	42.55	42.50	+0.65	2	2235
09:46:06	42.50	42.55	42.55	+0.70	1	2233
09:46:00	42.50	42.55	42.50	+0.65	2	2232
09:45:46	42.50	42.55	42.55	+0.70	1	2230
09:45:31	42.50	42.55	42.55	+0.70	1	2229
09:45:25	42.50	42.55	42.55	+0.70	1	2228
09:45:11	42.55	42.70	42.55	+0.70	8	2227
09:45:11	42.55	42.70	42.55	+0.70	7	2219
09:45:00	42.60	42.70	42.60	+0.75	3	2212
09:44:45	42.65	42.70	42.65	+0.80	1	2209
09:44:26	42.65	42.70	42.70	+0.85	1	2208
09:44:18	42.65	42.70	42.65	+0.80	1	2207
09:44:00	42.65	42.70	42.65	+0.80	2	2206
09:43:41	42.65	42.70	42.65	+0.80	1	2204
09:43:22	42.65	42.70	42.65	+0.80	1	2203
09:43:07	42.65	42.70	42.65	+0.80	1	2202
09:43:04	42.65	42.70	42.70	+0.85	1	2201
09:42:46	42.65	42.70	42.70	+0.85	1	2200
09:42:43	42.65	42.70	42.70	+0.85	1	2199
09:42:21	42.55	42.65	42.65	+0.80	2	2198
09:41:57	42.55	42.65	42.65	+0.80	1	2196
09:41:31	42.55	42.60	42.60	+0.75	1	2195
09:41:21	42.60	42.70	42.55	+0.70	1	2194
09:41:21	42.60	42.70	42.60	+0.75	3	2193
09:41:12	42.60	42.70	42.60	+0.75	1	2190
09:41:10	42.60	42.70	42.60	+0.75	2	2189
09:40:55	42.60	42.70	42.60	+0.75	1	2187
09:40:48	42.60	42.70	42.60	+0.75	1	2186
09:40:35	42.60	42.70	42.60	+0.75	1	2185
09:40:34	42.60	42.70	42.60	+0.75	5	2184
09:40:25	42.60	42.70	42.60	+0.75	2	2179
09:40:14	42.60	42.70	42.60	+0.75	1	2177
09:40:11	42.60	42.70	42.60	+0.75	1	2176
09:40:02	42.55	42.60	42.60	+0.75	2	2175
09:39:56	42.55	42.60	42.55	+0.70	2	2173
09:39:52	42.55	42.60	42.55	+0.70	1	2171
09:39:40	42.50	42.55	42.55	+0.70	8	2170
09:39:38	42.50	42.55	42.50	+0.65	1	2162
09:39:37	42.50	42.55	42.50	+0.65	1	2161
09:39:34	42.50	42.55	42.50	+0.65	1	2160
09:39:28	42.50	42.55	42.50	+0.65	1	2159
09:39:15	42.50	42.55	42.50	+0.65	2	2158
09:39:06	42.55	42.60	42.55	+0.70	10	2156
09:39:06	42.55	42.60	42.55	+0.70	1	2146
09:38:49	42.55	42.60	42.60	+0.75	1	2145
09:38:40	42.50	42.55	42.55	+0.70	1	2144
09:38:39	42.50	42.55	42.55	+0.70	1	2143
09:38:36	42.50	42.55	42.55	+0.70	1	2142
09:38:26	42.55	42.60	42.55	+0.70	5	2141
09:38:26	42.55	42.60	42.55	+0.70	1	2136
09:38:06	42.60	42.70	42.60	+0.75	14	2135
09:38:01	42.60	42.70	42.60	+0.75	1	2121
09:38:00	42.65	42.75	42.65	+0.80	12	2120
09:37:55	42.65	42.75	42.65	+0.80	2	2108
09:37:54	42.70	42.75	42.70	+0.85	18	2106
09:37:54	42.75	42.80	42.75	+0.90	1	2088
09:37:50	42.70	42.75	42.75	+0.90	1	2087
09:37:15	42.75	42.80	42.75	+0.90	1	2086
09:36:55	42.75	42.80	42.75	+0.90	1	2085
09:36:50	42.70	42.75	42.75	+0.90	1	2084
09:36:39	42.65	42.70	42.70	+0.85	1	2083
09:36:38	42.65	42.70	42.70	+0.85	3	2082
09:36:35	42.65	42.70	42.65	+0.80	1	2079
09:36:14	42.70	42.75	42.70	+0.85	4	2078
09:36:14	42.70	42.75	42.70	+0.85	10	2074
09:36:10	42.70	42.75	42.70	+0.85	1	2064
09:35:47	42.75	42.80	42.75	+0.90	6	2063
09:35:28	42.80	42.85	42.80	+0.95	1	2057
09:35:26	42.75	42.80	42.80	+0.95	1	2056
09:35:25	42.75	42.80	42.80	+0.95	1	2055
09:35:18	42.75	42.80	42.80	+0.95	1	2054
09:35:11	42.80	42.85	42.80	+0.95	1	2053
09:35:04	42.75	42.80	42.80	+0.95	1	2052
09:35:02	42.80	42.85	42.80	+0.95	3	2051
09:34:58	42.75	42.80	42.80	+0.95	1	2048
09:34:50	42.75	42.80	42.80	+0.95	1	2047
09:34:43	42.75	42.80	42.80	+0.95	2	2046
09:34:27	42.75	42.80	42.75	+0.90	1	2044
09:34:27	42.75	42.80	42.75	+0.90	1	2043
09:34:20	42.75	42.80	42.80	+0.95	1	2042
09:33:56	42.80	42.85	42.80	+0.95	1	2041
09:33:42	42.80	42.90	42.80	+0.95	3	2040
09:33:21	42.80	42.90	42.80	+0.95	1	2037
09:33:19	42.80	42.90	42.90	+1.05	1	2036
09:33:07	42.75	42.95	42.75	+0.90	2	2035
09:32:50	42.75	42.80	42.75	+0.90	1	2033
09:32:46	42.65	42.75	42.75	+0.90	1	2032
09:32:42	42.75	42.80	42.75	+0.90	6	2031
09:32:41	42.75	42.80	42.75	+0.90	2	2025
09:32:34	42.80	42.85	42.75	+0.90	2	2023
09:32:34	42.80	42.85	42.80	+0.95	1	2021
09:32:31	42.75	42.90	42.90	+1.05	1	2020
09:32:23	42.60	42.75	43.00	+1.15	5	2019
09:32:23	42.60	42.75	42.95	+1.10	16	2014
09:32:23	42.60	42.75	42.90	+1.05	3	1998
09:32:23	42.60	42.75	42.85	+1.00	5	1995
09:32:23	42.60	42.75	42.80	+0.95	5	1990
09:32:23	42.60	42.75	42.75	+0.90	6	1985
09:32:20	42.65	42.75	42.65	+0.80	22	1979
09:32:20	42.75	42.80	42.75	+0.90	6	1957
09:32:15	42.75	42.80	42.75	+0.90	1	1951
09:32:11	42.75	42.80	42.75	+0.90	1	1950
09:32:11	42.75	42.80	42.75	+0.90	2	1949
09:32:11	42.65	42.75	42.75	+0.90	4	1947
09:32:10	42.65	42.75	42.75	+0.90	2	1943
09:32:07	42.75	42.80	42.75	+0.90	1	1941
09:32:05	42.65	42.75	42.75	+0.90	3	1940
09:32:00	42.65	42.75	42.75	+0.90	1	1937
09:32:00	42.70	42.80	42.70	+0.85	22	1936
09:31:55	42.70	42.80	42.80	+0.95	1	1914
09:31:53	42.70	42.80	42.80	+0.95	1	1913
09:31:48	42.70	42.85	42.85	+1.00	2	1912
09:31:45	42.75	42.85	42.75	+0.90	3	1910
09:31:40	42.80	42.85	42.80	+0.95	1	1907
09:31:32	42.75	42.85	42.85	+1.00	2	1906
09:31:23	42.80	42.85	42.80	+0.95	6	1904
09:30:57	42.85	42.95	42.85	+1.00	3	1898
09:30:57	42.75	42.85	42.85	+1.00	2	1895
09:30:54	42.70	42.80	42.80	+0.95	1	1893
09:30:49	42.70	42.80	42.80	+0.95	2	1892
09:30:48	42.80	42.85	42.80	+0.95	2	1890
09:30:39	42.75	42.85	42.75	+0.90	1	1888
09:30:39	42.75	42.85	42.75	+0.90	1	1887
09:30:39	42.70	42.80	42.80	+0.95	10	1886
09:30:39	42.75	42.80	42.75	+0.90	1	1876
09:30:38	42.75	42.80	42.80	+0.95	1	1875
09:30:34	42.75	42.80	42.75	+0.90	1	1874
09:30:33	42.75	42.80	42.75	+0.90	2	1873
09:30:28	42.75	42.80	42.75	+0.90	2	1871
09:30:27	42.75	42.80	42.75	+0.90	7	1869
09:30:19	42.75	42.80	42.80	+0.95	1	1862
09:30:14	42.75	42.80	42.80	+0.95	1	1861
09:30:13	42.75	42.80	42.80	+0.95	1	1860
09:30:10	42.75	42.80	42.80	+0.95	1	1859
09:30:09	42.80	42.85	42.80	+0.95	1	1858
09:30:00	42.80	42.85	42.80	+0.95	5	1857
09:29:58	42.80	42.85	42.85	+1.00	1	1852
09:29:57	42.85	42.90	42.85	+1.00	6	1851
09:29:57	42.90	43.00	42.90	+1.05	3	1845
09:29:54	42.90	43.00	42.90	+1.05	1	1842
09:29:50	42.85	43.00	43.00	+1.15	1	1841
09:29:47	42.85	42.95	43.00	+1.15	7	1840
09:29:47	42.85	42.95	42.95	+1.10	3	1833
09:29:47	42.85	42.90	42.95	+1.10	2	1830
09:29:47	42.85	42.90	42.90	+1.05	2	1828
09:29:44	42.80	42.90	42.90	+1.05	3	1826
09:29:44	42.80	42.90	42.90	+1.05	1	1823
09:29:41	42.90	42.95	42.90	+1.05	5	1822
09:29:39	42.80	42.90	43.00	+1.15	2	1817
09:29:39	42.80	42.90	42.95	+1.10	2	1815
09:29:39	42.80	42.90	42.90	+1.05	2	1813
09:29:39	42.80	42.90	42.90	+1.05	1	1811
09:29:38	42.75	42.80	42.85	+1.00	2	1810
09:29:38	42.75	42.80	42.80	+0.95	2	1808
09:29:36	42.75	42.80	42.80	+0.95	4	1806
09:29:34	42.80	42.90	42.80	+0.95	1	1802
09:29:33	42.90	42.95	42.90	+1.05	5	1801
09:29:30	42.75	42.90	42.90	+1.05	1	1796
09:29:29	42.80	42.90	42.80	+0.95	4	1795
09:29:29	42.80	42.90	42.90	+1.05	2	1791
09:29:29	42.80	42.90	42.90	+1.05	1	1789
09:29:27	42.85	42.90	42.85	+1.00	1	1788
09:29:26	42.80	42.90	42.90	+1.05	1	1787
09:29:24	42.90	42.95	42.90	+1.05	2	1786
09:29:23	42.80	42.95	42.95	+1.10	1	1784
09:29:23	42.80	42.95	42.95	+1.10	1	1783
09:29:20	42.85	42.95	42.85	+1.00	1	1782
09:29:20	42.90	43.00	42.90	+1.05	1	1781
09:29:20	42.95	43.00	42.95	+1.10	1	1780
09:29:20	42.90	42.95	42.95	+1.10	4	1779
09:29:12	42.95	43.00	42.95	+1.10	1	1775
09:29:12	42.80	42.90	42.95	+1.10	7	1774
09:29:12	42.80	42.90	42.90	+1.05	2	1767
09:29:11	42.75	42.85	42.90	+1.05	4	1765
09:29:11	42.75	42.85	42.85	+1.00	6	1761
09:29:10	42.75	42.90	42.75	+0.90	6	1755
09:29:10	42.75	42.90	42.90	+1.05	1	1749
09:29:10	42.75	42.90	42.90	+1.05	2	1748
09:29:09	42.75	42.85	42.85	+1.00	1	1746
09:29:09	42.80	42.85	42.80	+0.95	1	1745
09:29:09	42.75	42.85	42.85	+1.00	1	1744
09:29:08	42.80	42.90	42.80	+0.95	21	1743
09:29:08	42.80	42.90	42.80	+0.95	20	1722
09:29:07	42.80	42.90	42.80	+0.95	2	1702
09:29:06	42.85	42.95	42.85	+1.00	7	1700
09:29:03	42.85	42.95	42.85	+1.00	7	1693
09:29:02	42.85	42.95	42.95	+1.10	3	1686
09:29:02	42.85	43.00	43.00	+1.15	5	1683
09:29:02	42.90	43.00	42.90	+1.05	1	1678
09:29:02	42.90	43.00	42.90	+1.05	27	1677
09:29:02	42.95	43.05	42.95	+1.10	28	1650
09:29:01	43.00	43.05	43.00	+1.15	2	1622
09:28:58	43.00	43.05	43.00	+1.15	1	1620
09:28:56	43.00	43.05	43.00	+1.15	1	1619
09:28:56	43.00	43.05	43.00	+1.15	1	1618
09:28:56	43.00	43.05	43.00	+1.15	9	1617
09:28:52	42.95	43.00	43.00	+1.15	3	1608
09:28:52	42.95	43.00	43.00	+1.15	1	1605
09:28:51	42.95	43.00	43.00	+1.15	1	1604
09:28:51	42.95	43.00	43.00	+1.15	2	1603
09:28:50	42.95	43.00	43.00	+1.15	1	1601
09:28:49	42.95	43.00	43.00	+1.15	1	1600
09:28:49	42.95	43.00	43.00	+1.15	5	1599
09:28:49	42.95	43.00	43.00	+1.15	10	1594
09:28:49	42.95	43.00	43.00	+1.15	2	1584
09:28:48	42.95	43.00	43.00	+1.15	1	1582
09:28:46	42.95	43.00	43.00	+1.15	1	1581
09:28:46	42.95	43.00	43.00	+1.15	1	1580
09:28:46	42.95	43.00	43.00	+1.15	1	1579
09:28:46	42.95	43.00	43.00	+1.15	1	1578
09:28:46	42.95	43.00	43.00	+1.15	1	1577
09:28:45	42.95	43.00	43.00	+1.15	3	1576
09:28:44	42.95	43.00	43.00	+1.15	1	1573
09:28:44	42.95	43.00	43.00	+1.15	3	1572
09:28:44	42.95	43.00	43.00	+1.15	2	1569
09:28:44	42.95	43.00	43.00	+1.15	1	1567
09:28:44	42.95	43.00	43.00	+1.15	1	1566
09:28:43	42.95	43.00	43.00	+1.15	3	1565
09:28:43	42.95	43.00	43.00	+1.15	1	1562
09:28:42	42.95	43.00	43.00	+1.15	1	1561
09:28:42	42.95	43.00	43.00	+1.15	1	1560
09:28:42	42.95	43.00	43.00	+1.15	10	1559
09:28:42	42.95	43.00	43.00	+1.15	1	1549
09:28:41	42.95	43.00	43.00	+1.15	1	1548
09:28:41	42.95	43.00	43.00	+1.15	1	1547
09:28:40	42.95	43.00	43.00	+1.15	1	1546
09:28:40	42.95	43.00	43.00	+1.15	1	1545
09:28:40	42.95	43.00	43.00	+1.15	1	1544
09:28:40	42.95	43.00	43.00	+1.15	2	1543
09:28:39	42.95	43.00	43.00	+1.15	1	1541
09:28:38	42.95	43.00	43.00	+1.15	1	1540
09:28:38	42.95	43.00	43.00	+1.15	3	1539
09:28:38	42.95	43.00	43.00	+1.15	1	1536
09:28:37	42.95	43.00	42.95	+1.10	2	1535
09:28:37	42.95	43.00	43.00	+1.15	2	1533
09:28:36	42.95	43.00	43.00	+1.15	1	1531
09:28:36	42.95	43.00	43.00	+1.15	2	1530
09:28:36	42.95	43.00	43.00	+1.15	4	1528
09:28:36	42.95	43.00	43.00	+1.15	1	1524
09:28:35	42.95	43.00	43.00	+1.15	1	1523
09:28:34	42.95	43.00	43.00	+1.15	1	1522
09:28:33	42.95	43.00	43.00	+1.15	1	1521
09:28:33	42.95	43.00	43.00	+1.15	1	1520
09:28:32	42.95	43.00	43.00	+1.15	3	1519
09:28:32	42.95	43.00	43.00	+1.15	5	1516
09:28:31	42.95	43.00	43.00	+1.15	1	1511
09:28:31	42.95	43.00	43.00	+1.15	5	1510
09:28:31	42.95	43.00	43.00	+1.15	1	1505
09:28:30	42.95	43.00	43.00	+1.15	1	1504
09:28:29	42.95	43.00	43.00	+1.15	2	1503
09:28:29	42.95	43.00	43.00	+1.15	5	1501
09:28:29	42.95	43.00	43.00	+1.15	1	1496
09:28:28	42.95	43.00	43.00	+1.15	1	1495
09:28:27	42.95	43.00	43.00	+1.15	1	1494
09:28:24	42.95	43.00	43.00	+1.15	2	1493
09:28:23	42.95	43.00	42.95	+1.10	1	1491
09:28:23	42.95	43.00	42.95	+1.10	1	1490
09:28:21	42.95	43.00	42.95	+1.10	1	1489
09:28:21	42.95	43.00	42.95	+1.10	1	1488
09:28:21	42.95	43.00	42.95	+1.10	2	1487
09:28:20	42.90	42.95	42.95	+1.10	5	1485
09:28:19	42.90	42.95	42.95	+1.10	1	1480
09:28:18	42.90	42.95	42.95	+1.10	1	1479
09:28:18	42.90	42.95	42.95	+1.10	1	1478
09:28:16	42.90	42.95	42.95	+1.10	1	1477
09:28:16	42.90	42.95	42.95	+1.10	2	1476
09:28:16	42.90	42.95	42.95	+1.10	1	1474
09:28:14	42.90	42.95	42.95	+1.10	6	1473
09:28:14	42.90	42.95	42.95	+1.10	1	1467
09:28:13	42.85	42.90	42.90	+1.05	1	1466
09:28:12	42.90	42.95	42.90	+1.05	1	1465
09:28:10	42.85	42.95	42.95	+1.10	1	1464
09:28:10	42.90	42.95	42.90	+1.05	1	1463
09:28:09	42.85	42.95	42.95	+1.10	1	1462
09:28:09	42.90	42.95	42.90	+1.05	1	1461
09:28:09	42.90	42.95	42.90	+1.05	1	1460
09:28:08	42.85	42.90	42.90	+1.05	1	1459
09:28:07	42.85	42.95	42.95	+1.10	2	1458
09:28:07	42.90	42.95	42.90	+1.05	1	1456
09:28:07	42.90	42.95	42.90	+1.05	1	1455
09:28:05	42.90	42.95	42.90	+1.05	1	1454
09:28:04	42.85	42.90	42.90	+1.05	1	1453
09:28:04	42.85	42.90	42.90	+1.05	1	1452
09:28:04	42.90	42.95	42.90	+1.05	1	1451
09:28:03	42.80	42.90	42.90	+1.05	1	1450
09:28:02	42.80	42.90	42.90	+1.05	1	1449
09:28:02	42.80	42.90	42.90	+1.05	1	1448
09:28:02	42.80	42.90	42.90	+1.05	1	1447
09:28:01	42.80	42.90	42.90	+1.05	1	1446
09:28:00	42.80	42.90	42.90	+1.05	1	1445
09:28:00	42.80	42.95	42.95	+1.10	5	1444
09:28:00	42.85	42.95	42.85	+1.00	9	1439
09:28:00	42.85	42.95	42.85	+1.00	1	1430
09:28:00	42.90	42.95	42.90	+1.05	1	1429
09:27:59	42.90	42.95	42.90	+1.05	2	1428
09:27:59	42.90	42.95	42.90	+1.05	1	1426
09:27:56	42.85	42.95	42.95	+1.10	1	1425
09:27:55	42.90	42.95	42.90	+1.05	3	1424
09:27:55	42.90	42.95	42.90	+1.05	2	1421
09:27:55	42.85	42.90	42.90	+1.05	4	1419
09:27:53	42.85	42.90	42.90	+1.05	1	1415
09:27:51	42.85	42.90	42.90	+1.05	1	1414
09:27:50	42.80	42.90	42.90	+1.05	1	1413
09:27:47	42.85	42.90	42.85	+1.00	2	1412
09:27:47	42.75	42.85	42.85	+1.00	3	1410
09:27:46	42.80	42.85	42.80	+0.95	1	1407
09:27:45	42.75	42.85	42.85	+1.00	1	1406
09:27:45	42.80	42.90	42.80	+0.95	14	1405
09:27:45	42.85	42.90	42.85	+1.00	1	1391
09:27:42	42.80	42.90	42.80	+0.95	1	1390
09:27:42	42.85	42.90	42.85	+1.00	1	1389
09:27:38	42.80	42.90	42.80	+0.95	5	1388
09:27:37	42.80	42.90	42.90	+1.05	1	1383
09:27:36	42.75	42.80	42.80	+0.95	1	1382
09:27:35	42.75	42.80	42.80	+0.95	1	1381
09:27:35	42.75	42.80	42.80	+0.95	1	1380
09:27:35	42.75	42.80	42.80	+0.95	1	1379
09:27:35	42.80	42.90	42.80	+0.95	1	1378
09:27:35	42.75	42.80	42.80	+0.95	1	1377
09:27:34	42.75	42.80	42.80	+0.95	1	1376
09:27:33	42.75	42.80	42.80	+0.95	1	1375
09:27:33	42.75	42.80	42.80	+0.95	1	1374
09:27:31	42.75	42.80	42.80	+0.95	2	1373
09:27:30	42.75	42.80	42.80	+0.95	1	1371
09:27:30	42.80	42.90	42.80	+0.95	3	1370
09:27:29	42.80	42.90	42.90	+1.05	2	1367
09:27:28	42.80	42.90	42.90	+1.05	2	1365
09:27:27	42.80	42.90	42.80	+0.95	3	1363
09:27:27	42.80	42.85	42.90	+1.05	1	1360
09:27:27	42.80	42.85	42.85	+1.00	4	1359
09:27:27	42.75	42.80	42.80	+0.95	1	1355
09:27:26	42.75	42.80	42.80	+0.95	1	1354
09:27:26	42.75	42.80	42.80	+0.95	1	1353
09:27:24	42.75	42.80	42.80	+0.95	1	1352
09:27:23	42.75	42.80	42.80	+0.95	1	1351
09:27:20	42.75	42.80	42.80	+0.95	2	1350
09:27:17	42.75	42.80	42.80	+0.95	1	1348
09:27:14	42.75	42.80	42.75	+0.90	1	1347
09:27:13	42.75	42.80	42.75	+0.90	2	1346
09:27:13	42.75	42.80	42.80	+0.95	2	1344
09:27:13	42.75	42.80	42.80	+0.95	1	1342
09:27:11	42.65	42.70	42.70	+0.85	1	1341
09:27:11	42.65	42.75	42.75	+0.90	3	1340
09:27:11	42.65	42.70	42.70	+0.85	2	1337
09:27:09	42.55	42.60	42.60	+0.75	1	1335
09:27:07	42.65	42.70	42.65	+0.80	1	1334
09:27:05	42.65	42.70	42.65	+0.80	1	1333
09:26:58	42.35	42.40	42.70	+0.85	4	1332
09:26:58	42.35	42.40	42.65	+0.80	3	1328
09:26:58	42.35	42.40	42.60	+0.75	4	1325
09:26:58	42.35	42.40	42.50	+0.65	5	1321
09:26:58	42.35	42.40	42.40	+0.55	4	1316
09:26:45	42.40	42.50	42.35	+0.50	9	1312
09:26:45	42.40	42.50	42.40	+0.55	1	1303
09:26:10	42.35	42.50	42.35	+0.50	2	1302
09:25:55	42.40	42.50	42.30	+0.45	1	1300
09:25:55	42.40	42.50	42.35	+0.50	1	1299
09:25:55	42.40	42.50	42.40	+0.55	1	1298
09:25:53	42.40	42.50	42.40	+0.55	3	1297
09:25:41	42.35	42.50	42.35	+0.50	3	1294
09:25:03	42.40	42.50	42.40	+0.55	14	1291
09:24:53	42.40	42.55	42.40	+0.55	3	1277
09:24:53	42.45	42.55	42.45	+0.60	3	1274
09:24:29	42.45	42.60	42.45	+0.60	8	1271
09:24:29	42.50	42.60	42.50	+0.65	9	1263
09:24:29	42.50	42.60	42.50	+0.65	1	1254
09:23:58	42.50	42.60	42.50	+0.65	2	1253
09:23:58	42.45	42.60	42.60	+0.75	1	1251
09:23:52	42.40	42.50	42.60	+0.75	1	1250
09:23:52	42.40	42.50	42.55	+0.70	2	1249
09:23:52	42.40	42.50	42.50	+0.65	2	1247
09:23:49	42.45	42.50	42.45	+0.60	2	1245
09:23:49	42.45	42.50	42.45	+0.60	2	1243
09:23:27	42.40	42.45	42.45	+0.60	1	1241
09:23:17	42.45	42.50	42.45	+0.60	1	1240
09:23:15	42.45	42.50	42.45	+0.60	5	1239
09:23:07	42.45	42.50	42.45	+0.60	1	1234
09:22:45	42.40	42.50	42.40	+0.55	2	1233
09:22:42	42.40	42.50	42.40	+0.55	1	1231
09:22:41	42.45	42.50	42.45	+0.60	5	1230
09:22:32	42.40	42.55	42.40	+0.55	1	1225
09:22:22	42.45	42.60	42.45	+0.60	5	1224
09:22:22	42.50	42.60	42.50	+0.65	21	1219
09:22:22	42.55	42.60	42.55	+0.70	1	1198
09:22:16	42.55	42.60	42.55	+0.70	1	1197
09:22:06	42.50	42.55	42.55	+0.70	5	1196
09:22:06	42.50	42.55	42.55	+0.70	5	1191
09:22:06	42.50	42.55	42.55	+0.70	3	1186
09:22:05	42.50	42.55	42.55	+0.70	2	1183
09:21:57	42.50	42.55	42.55	+0.70	1	1181
09:21:47	42.50	42.55	42.50	+0.65	1	1180
09:21:43	42.50	42.55	42.50	+0.65	1	1179
09:21:30	42.45	42.50	42.50	+0.65	1	1178
09:21:24	42.45	42.50	42.50	+0.65	1	1177
09:21:23	42.45	42.50	42.50	+0.65	1	1176
09:21:22	42.45	42.50	42.45	+0.60	1	1175
09:21:17	42.45	42.50	42.50	+0.65	1	1174
09:21:08	42.45	42.50	42.50	+0.65	1	1173
09:21:03	42.50	42.55	42.50	+0.65	1	1172
09:21:03	42.45	42.50	42.50	+0.65	2	1171
09:20:54	42.40	42.45	42.45	+0.60	1	1169
09:20:54	42.45	42.50	42.45	+0.60	2	1168
09:20:35	42.35	42.40	42.45	+0.60	3	1166
09:20:35	42.35	42.40	42.40	+0.55	2	1163
09:20:19	42.40	42.45	42.40	+0.55	1	1161
09:20:19	42.40	42.45	42.40	+0.55	2	1160
09:20:19	42.40	42.45	42.40	+0.55	2	1158
09:20:17	42.35	42.50	42.35	+0.50	2	1156
09:20:16	42.40	42.55	42.40	+0.55	10	1154
09:20:12	42.45	42.55	42.45	+0.60	2	1144
09:20:06	42.40	42.55	42.55	+0.70	3	1142
09:20:05	42.50	42.55	42.50	+0.65	5	1139
09:20:05	42.45	42.50	42.50	+0.65	1	1134
09:19:56	42.40	42.55	42.55	+0.70	1	1133
09:19:56	42.50	42.55	42.50	+0.65	2	1132
09:19:50	42.45	42.60	42.60	+0.75	1	1130
09:19:41	42.45	42.60	42.60	+0.75	3	1129
09:19:41	42.45	42.60	42.60	+0.75	3	1126
09:19:39	42.50	42.60	42.50	+0.65	2	1123
09:19:39	42.55	42.65	42.55	+0.70	2	1121
09:19:38	42.60	42.70	42.60	+0.75	11	1119
09:19:38	42.65	42.75	42.65	+0.80	24	1108
09:19:38	42.65	42.75	42.65	+0.80	5	1084
09:19:28	42.70	42.75	42.70	+0.85	1	1079
09:19:24	42.65	42.70	42.70	+0.85	2	1078
09:19:17	42.65	42.70	42.65	+0.80	2	1076
09:19:16	42.70	42.80	42.70	+0.85	1	1074
09:19:13	42.70	42.75	42.70	+0.85	1	1073
09:19:12	42.70	42.80	42.70	+0.85	1	1072
09:19:07	42.65	42.70	42.70	+0.85	1	1071
09:19:05	42.70	42.85	42.85	+1.00	2	1070
09:19:02	42.65	42.70	42.70	+0.85	2	1068
09:19:01	42.65	42.70	42.70	+0.85	3	1066
09:19:01	42.65	42.70	42.70	+0.85	1	1063
09:19:01	42.75	42.85	42.70	+0.85	1	1062
09:19:01	42.75	42.85	42.75	+0.90	3	1061
09:19:01	42.80	42.90	42.80	+0.95	6	1058
09:19:00	42.80	42.95	42.80	+0.95	10	1052
09:18:58	42.80	42.90	42.90	+1.05	1	1042
09:18:58	42.85	42.95	42.85	+1.00	2	1041
09:18:54	42.80	42.85	42.85	+1.00	1	1039
09:18:54	42.80	42.85	42.85	+1.00	1	1038
09:18:54	42.80	42.85	42.85	+1.00	1	1037
09:18:54	42.80	42.85	42.85	+1.00	1	1036
09:18:54	42.90	42.95	42.85	+1.00	1	1035
09:18:54	42.90	42.95	42.90	+1.05	1	1034
09:18:47	42.75	42.90	42.95	+1.10	4	1033
09:18:47	42.75	42.90	42.90	+1.05	6	1029
09:18:41	42.75	42.85	42.90	+1.05	1	1023
09:18:41	42.75	42.85	42.85	+1.00	2	1022
09:18:41	42.80	42.85	42.80	+0.95	1	1020
09:18:40	42.80	42.85	42.80	+0.95	1	1019
09:18:39	42.80	42.90	42.80	+0.95	10	1018
09:18:39	42.85	42.90	42.85	+1.00	2	1008
09:18:38	42.80	42.90	42.90	+1.05	1	1006
09:18:36	42.80	42.90	42.90	+1.05	1	1005
09:18:32	42.80	42.90	42.90	+1.05	2	1004
09:18:28	42.85	42.90	42.85	+1.00	1	1002
09:18:25	42.70	42.85	42.85	+1.00	1	1001
09:18:22	42.80	42.90	42.90	+1.05	1	1000
09:18:22	42.85	42.90	42.85	+1.00	1	999
09:18:20	42.80	42.85	42.85	+1.00	1	998
09:18:20	42.75	42.80	42.80	+0.95	20	997
09:18:20	42.70	42.80	42.80	+0.95	2	977
09:18:18	42.70	42.75	42.75	+0.90	1	975
09:18:18	42.65	42.70	42.70	+0.85	9	974
09:18:18	42.65	42.70	42.70	+0.85	1	965
09:18:14	42.60	42.65	42.65	+0.80	2	964
09:18:14	42.60	42.65	42.65	+0.80	3	962
09:18:08	42.60	42.65	42.60	+0.75	1	959
09:18:08	42.60	42.65	42.65	+0.80	1	958
09:18:04	42.45	42.50	42.50	+0.65	3	957
09:18:04	42.45	42.50	42.50	+0.65	2	954
09:17:57	42.35	42.50	42.50	+0.65	4	952
09:17:57	42.35	42.50	42.50	+0.65	1	948
09:17:54	42.45	42.50	42.35	+0.50	2	947
09:17:54	42.45	42.50	42.40	+0.55	7	945
09:17:54	42.45	42.50	42.45	+0.60	1	938
09:17:54	42.40	42.45	42.45	+0.60	1	937
09:17:54	42.40	42.45	42.45	+0.60	1	936
09:17:54	42.40	42.45	42.45	+0.60	1	935
09:17:51	42.35	42.40	42.40	+0.55	4	934
09:17:07	42.40	42.50	42.30	+0.45	1	930
09:17:07	42.40	42.50	42.35	+0.50	1	929
09:17:07	42.40	42.50	42.40	+0.55	1	928
09:16:46	42.35	42.40	42.40	+0.55	2	927
09:16:43	42.35	42.40	42.35	+0.50	2	925
09:16:27	42.35	42.50	42.35	+0.50	1	923
09:16:19	42.35	42.40	42.40	+0.55	1	922
09:16:19	42.40	42.55	42.40	+0.55	4	921
09:16:03	42.45	42.60	42.45	+0.60	7	917
09:16:03	42.50	42.65	42.50	+0.65	6	910
09:16:03	42.55	42.65	42.55	+0.70	1	904
09:15:35	42.50	42.65	42.65	+0.80	1	903
09:15:30	42.55	42.65	42.55	+0.70	2	902
09:15:28	42.60	42.65	42.60	+0.75	2	900
09:15:18	42.50	42.65	42.65	+0.80	1	898
09:15:06	42.60	42.65	42.60	+0.75	1	897
09:15:03	42.50	42.60	42.60	+0.75	1	896
09:14:59	42.50	42.60	42.60	+0.75	1	895
09:14:52	42.50	42.65	42.65	+0.80	5	894
09:14:51	42.60	42.70	42.50	+0.65	3	889
09:14:51	42.60	42.70	42.55	+0.70	29	886
09:14:51	42.60	42.70	42.60	+0.75	8	857
09:14:43	42.65	42.70	42.65	+0.80	3	849
09:14:39	42.65	42.70	42.65	+0.80	2	846
09:14:23	42.60	42.65	42.65	+0.80	2	844
09:14:21	42.60	42.65	42.60	+0.75	2	842
09:14:19	42.60	42.65	42.65	+0.80	1	840
09:14:13	42.60	42.65	42.65	+0.80	4	839
09:14:01	42.55	42.65	42.65	+0.80	3	835
09:13:54	42.60	42.65	42.60	+0.75	2	832
09:13:50	42.50	42.60	42.60	+0.75	6	830
09:13:48	42.50	42.60	42.50	+0.65	1	824
09:13:43	42.50	42.55	42.55	+0.70	3	823
09:13:23	42.55	42.65	42.55	+0.70	3	820
09:13:03	42.65	42.70	42.65	+0.80	4	817
09:12:38	42.50	42.60	42.65	+0.80	1	813
09:12:38	42.50	42.60	42.60	+0.75	2	812
09:12:28	42.45	42.50	42.50	+0.65	1	810
09:12:28	42.50	42.60	42.50	+0.65	2	809
09:12:18	42.60	42.65	42.60	+0.75	3	807
09:12:12	42.60	42.65	42.60	+0.75	1	804
09:12:12	42.60	42.65	42.60	+0.75	1	803
09:12:12	42.60	42.65	42.60	+0.75	4	802
09:12:12	42.45	42.60	42.60	+0.75	4	798
09:12:09	42.50	42.60	42.50	+0.65	1	794
09:12:06	42.45	42.60	42.60	+0.75	2	793
09:12:06	42.50	42.60	42.45	+0.60	4	791
09:12:06	42.50	42.60	42.50	+0.65	6	787
09:11:46	42.50	42.60	42.50	+0.65	1	781
09:11:44	42.40	42.50	42.50	+0.65	4	780
09:11:41	42.35	42.40	42.40	+0.55	22	776
09:11:41	42.35	42.40	42.40	+0.55	10	754
09:11:36	42.35	42.40	42.40	+0.55	1	744
09:11:34	42.35	42.40	42.40	+0.55	3	743
09:11:34	42.35	42.40	42.40	+0.55	2	740
09:11:22	42.30	42.35	42.35	+0.50	4	738
09:11:19	42.30	42.35	42.30	+0.45	1	734
09:11:12	42.25	42.30	42.30	+0.45	2	733
09:11:09	42.25	42.30	42.30	+0.45	1	731
09:11:02	42.20	42.30	42.30	+0.45	1	730
09:10:55	42.20	42.30	42.30	+0.45	2	729
09:10:55	42.20	42.30	42.20	+0.35	1	727
09:10:33	42.20	42.30	42.15	+0.30	1	726
09:10:33	42.20	42.30	42.20	+0.35	1	725
09:10:33	42.15	42.20	42.20	+0.35	1	724
09:10:33	42.20	42.30	42.20	+0.35	4	723
09:10:31	42.20	42.30	42.20	+0.35	1	719
09:10:20	42.15	42.30	42.15	+0.30	1	718
09:10:11	42.15	42.30	42.15	+0.30	1	717
09:10:08	42.15	42.35	42.15	+0.30	2	716
09:09:56	42.25	42.40	42.05	+0.20	12	714
09:09:56	42.25	42.40	42.10	+0.25	6	702
09:09:56	42.25	42.40	42.15	+0.30	1	696
09:09:56	42.25	42.40	42.20	+0.35	5	695
09:09:56	42.25	42.40	42.25	+0.40	2	690
09:09:54	42.20	42.30	42.30	+0.45	1	688
09:09:52	42.25	42.30	42.25	+0.40	1	687
09:09:50	42.20	42.30	42.30	+0.45	5	686
09:09:47	42.25	42.30	42.25	+0.40	1	681
09:09:40	42.30	42.40	42.30	+0.45	1	680
09:09:36	42.30	42.40	42.30	+0.45	1	679
09:09:35	42.35	42.45	42.35	+0.50	2	678
09:09:33	42.40	42.45	42.40	+0.55	1	676
09:09:18	42.30	42.35	42.40	+0.55	1	675
09:09:18	42.30	42.35	42.35	+0.50	1	674
09:09:08	42.35	42.40	42.40	+0.55	1	673
09:09:08	42.40	42.45	42.40	+0.55	1	672
09:08:58	42.40	42.50	42.40	+0.55	1	671
09:08:58	42.40	42.50	42.40	+0.55	1	670
09:08:57	42.50	42.55	42.50	+0.65	1	669
09:08:54	42.45	42.60	42.45	+0.60	4	668
09:08:54	42.50	42.65	42.50	+0.65	11	664
09:08:54	42.50	42.65	42.50	+0.65	1	653
09:08:52	42.55	42.65	42.55	+0.70	3	652
09:08:45	42.60	42.65	42.60	+0.75	3	649
09:08:34	42.60	42.70	42.70	+0.85	1	646
09:08:27	42.65	42.70	42.65	+0.80	1	645
09:08:18	42.65	42.70	42.65	+0.80	1	644
09:08:15	42.65	42.70	42.70	+0.85	1	643
09:08:12	42.70	42.75	42.70	+0.85	6	642
09:08:12	42.75	42.80	42.75	+0.90	3	636
09:08:01	42.80	42.85	42.80	+0.95	1	633
09:07:59	42.80	42.85	42.80	+0.95	4	632
09:07:59	42.80	42.85	42.80	+0.95	1	628
09:07:48	42.80	42.85	42.80	+0.95	2	627
09:07:47	42.80	42.85	42.80	+0.95	1	625
09:07:42	42.75	42.80	42.80	+0.95	2	624
09:07:33	42.75	42.80	42.75	+0.90	4	622
09:07:32	42.75	42.80	42.80	+0.95	1	618
09:07:30	42.75	42.85	42.75	+0.90	1	617
09:07:21	42.80	42.85	42.80	+0.95	1	616
09:07:20	42.75	42.85	42.75	+0.90	2	615
09:07:10	42.80	42.85	42.80	+0.95	2	613
09:07:03	42.70	42.85	42.85	+1.00	6	611
09:07:02	42.70	42.80	42.80	+0.95	3	605
09:07:01	42.70	42.80	42.80	+0.95	1	602
09:06:58	42.70	42.80	42.80	+0.95	1	601
09:06:58	42.75	42.85	42.75	+0.90	7	600
09:06:58	42.80	42.90	42.80	+0.95	11	593
09:06:58	42.85	42.90	42.85	+1.00	1	582
09:06:53	42.90	42.95	42.90	+1.05	1	581
09:06:53	42.80	42.85	42.90	+1.05	1	580
09:06:53	42.80	42.85	42.85	+1.00	2	579
09:06:46	42.90	42.95	42.90	+1.05	4	577
09:06:46	42.80	42.90	42.90	+1.05	6	573
09:06:45	42.85	42.90	42.85	+1.00	13	567
09:06:44	42.85	42.90	42.85	+1.00	1	554
09:06:35	42.90	42.95	42.90	+1.05	1	553
09:06:27	42.80	42.90	42.90	+1.05	2	552
09:06:26	42.90	42.95	42.90	+1.05	1	550
09:06:26	42.80	42.90	42.90	+1.05	1	549
09:06:25	42.80	42.90	42.90	+1.05	1	548
09:06:24	42.80	42.90	42.90	+1.05	1	547
09:06:22	42.80	42.90	42.90	+1.05	2	546
09:06:18	42.80	42.90	42.90	+1.05	2	544
09:06:17	42.85	42.95	42.85	+1.00	1	542
09:06:11	42.80	42.95	42.95	+1.10	1	541
09:06:08	42.90	43.00	42.90	+1.05	1	540
09:06:08	42.90	43.00	43.00	+1.15	3	539
09:06:07	42.95	43.00	42.95	+1.10	2	536
09:06:07	42.95	43.00	43.00	+1.15	1	534
09:06:04	42.95	43.00	43.00	+1.15	3	533
09:06:03	42.95	43.00	43.00	+1.15	1	530
09:06:02	42.95	43.00	43.00	+1.15	1	529
09:06:02	42.95	43.00	43.00	+1.15	1	528
09:06:01	42.95	43.00	43.00	+1.15	1	527
09:06:00	42.95	43.00	43.00	+1.15	1	526
09:06:00	42.95	43.00	43.00	+1.15	1	525
09:05:59	42.95	43.00	43.00	+1.15	1	524
09:05:59	42.95	43.00	43.00	+1.15	1	523
09:05:58	42.95	43.00	43.00	+1.15	1	522
09:05:57	42.95	43.00	43.00	+1.15	3	521
09:05:55	42.95	43.00	43.00	+1.15	1	518
09:05:53	42.90	43.00	43.00	+1.15	1	517
09:05:52	42.90	43.00	43.00	+1.15	1	516
09:05:52	42.95	43.00	42.95	+1.10	1	515
09:05:52	42.95	43.00	43.00	+1.15	3	514
09:05:51	42.95	43.00	42.95	+1.10	2	511
09:05:50	42.95	43.00	43.00	+1.15	5	509
09:05:50	42.95	43.00	43.00	+1.15	4	504
09:05:46	42.90	42.95	42.95	+1.10	4	500
09:05:46	42.85	42.95	42.95	+1.10	3	496
09:05:46	42.85	42.90	42.90	+1.05	12	493
09:05:45	42.80	42.85	42.85	+1.00	6	481
09:05:45	42.80	42.85	42.85	+1.00	1	475
09:05:44	42.75	42.80	42.80	+0.95	7	474
09:05:38	42.70	42.80	42.80	+0.95	1	467
09:05:36	42.75	42.80	42.75	+0.90	2	466
09:05:32	42.70	42.75	42.75	+0.90	1	464
09:05:30	42.70	42.75	42.75	+0.90	1	463
09:05:28	42.70	42.75	42.75	+0.90	1	462
09:05:13	42.75	42.80	42.75	+0.90	1	461
09:05:12	42.60	42.70	42.70	+0.85	22	460
09:05:12	42.55	42.65	42.65	+0.80	3	438
09:05:12	42.55	42.60	42.60	+0.75	2	435
09:05:02	42.55	42.60	42.55	+0.70	1	433
09:04:54	42.50	42.60	42.50	+0.65	1	432
09:04:53	42.55	42.60	42.50	+0.65	4	431
09:04:53	42.55	42.60	42.55	+0.70	1	427
09:04:52	42.55	42.60	42.60	+0.75	1	426
09:04:52	42.55	42.60	42.60	+0.75	3	425
09:04:52	42.50	42.55	42.55	+0.70	2	422
09:04:51	42.50	42.55	42.50	+0.65	2	420
09:04:40	42.50	42.60	42.50	+0.65	1	418
09:04:37	42.55	42.60	42.55	+0.70	1	417
09:04:31	42.50	42.55	42.60	+0.75	2	416
09:04:31	42.50	42.55	42.55	+0.70	1	414
09:04:28	42.55	42.60	42.55	+0.70	1	413
09:04:27	42.50	42.60	42.50	+0.65	5	412
09:04:24	42.55	42.60	42.55	+0.70	1	407
09:04:24	42.50	42.60	42.60	+0.75	1	406
09:04:24	42.50	42.60	42.60	+0.75	1	405
09:04:22	42.55	42.60	42.55	+0.70	1	404
09:04:16	42.60	42.65	42.60	+0.75	1	403
09:04:08	42.60	42.65	42.65	+0.80	1	402
09:04:06	42.60	42.65	42.65	+0.80	1	401
09:03:58	42.60	42.65	42.65	+0.80	2	400
09:03:40	42.70	42.80	42.70	+0.85	17	398
09:03:37	42.70	42.80	42.70	+0.85	2	381
09:03:33	42.70	42.75	42.75	+0.90	1	379
09:03:32	42.70	42.75	42.75	+0.90	2	378
09:03:32	42.70	42.75	42.75	+0.90	5	376
09:03:30	42.70	42.75	42.70	+0.85	1	371
09:03:26	42.70	42.75	42.70	+0.85	2	370
09:03:20	42.70	42.75	42.75	+0.90	1	368
09:03:19	42.70	42.75	42.75	+0.90	2	367
09:03:14	42.75	42.80	42.75	+0.90	3	365
09:03:14	42.75	42.80	42.75	+0.90	2	362
09:03:13	42.75	42.80	42.75	+0.90	2	360
09:03:07	42.75	42.80	42.75	+0.90	1	358
09:03:05	42.75	42.80	42.75	+0.90	1	357
09:03:04	42.75	42.80	42.75	+0.90	1	356
09:03:03	42.75	42.80	42.80	+0.95	1	355
09:02:52	42.70	42.80	42.80	+0.95	2	354
09:02:51	42.75	42.80	42.75	+0.90	1	352
09:02:49	42.70	42.80	42.80	+0.95	2	351
09:02:48	42.70	42.80	42.80	+0.95	1	349
09:02:48	42.75	42.80	42.75	+0.90	1	348
09:02:47	42.70	42.80	42.70	+0.85	1	347
09:02:46	42.70	42.80	42.70	+0.85	1	346
09:02:46	42.75	42.80	42.75	+0.90	1	345
09:02:45	42.75	42.80	42.80	+0.95	2	344
09:02:45	42.70	42.80	42.80	+0.95	1	342
09:02:45	42.75	42.80	42.75	+0.90	1	341
09:02:44	42.75	42.80	42.75	+0.90	4	340
09:02:44	42.75	42.80	42.75	+0.90	2	336
09:02:42	42.75	42.80	42.80	+0.95	1	334
09:02:38	42.75	42.80	42.80	+0.95	1	333
09:02:37	42.75	42.80	42.75	+0.90	1	332
09:02:34	42.75	42.80	42.75	+0.90	1	331
09:02:32	42.75	42.80	42.80	+0.95	1	330
09:02:28	42.75	42.80	42.75	+0.90	2	329
09:02:27	42.75	42.80	42.80	+0.95	1	327
09:02:27	42.75	42.80	42.80	+0.95	1	326
09:02:25	42.75	42.80	42.75	+0.90	1	325
09:02:25	42.75	42.80	42.75	+0.90	1	324
09:02:25	42.75	42.80	42.80	+0.95	3	323
09:02:18	42.75	42.80	42.75	+0.90	1	320
09:02:16	42.70	42.75	42.75	+0.90	1	319
09:02:14	42.70	42.75	42.75	+0.90	1	318
09:02:14	42.70	42.75	42.70	+0.85	1	317
09:02:07	42.70	42.80	42.70	+0.85	1	316
09:02:05	42.70	42.75	42.75	+0.90	1	315
09:02:00	42.70	42.80	42.70	+0.85	1	314
09:02:00	42.75	42.80	42.75	+0.90	1	313
09:01:58	42.75	42.80	42.75	+0.90	2	312
09:01:55	42.75	42.80	42.75	+0.90	2	310
09:01:55	42.75	42.80	42.75	+0.90	2	308
09:01:55	42.70	42.75	42.75	+0.90	1	306
09:01:52	42.70	42.80	42.70	+0.85	1	305
09:01:52	42.70	42.80	42.80	+0.95	1	304
09:01:49	42.70	42.80	42.70	+0.85	1	303
09:01:46	42.70	42.80	42.80	+0.95	1	302
09:01:42	42.75	42.80	42.75	+0.90	2	301
09:01:39	42.60	42.75	42.75	+0.90	1	299
09:01:39	42.55	42.70	42.70	+0.85	18	298
09:01:39	42.55	42.65	42.65	+0.80	6	280
09:01:39	42.50	42.65	42.65	+0.80	1	274
09:01:39	42.50	42.60	42.60	+0.75	5	273
09:01:39	42.50	42.60	42.60	+0.75	2	268
09:01:39	42.45	42.55	42.55	+0.70	6	266
09:01:39	42.45	42.50	42.50	+0.65	2	260
09:01:39	42.45	42.50	42.50	+0.65	2	258
09:01:35	42.40	42.50	42.50	+0.65	1	256
09:01:35	42.45	42.50	42.40	+0.55	2	255
09:01:35	42.45	42.50	42.45	+0.60	3	253
09:01:32	42.45	42.50	42.50	+0.65	1	250
09:01:28	42.40	42.50	42.50	+0.65	1	249
09:01:28	42.40	42.50	42.50	+0.65	2	248
09:01:25	42.45	42.50	42.45	+0.60	1	246
09:01:24	42.45	42.50	42.45	+0.60	4	245
09:01:24	42.45	42.50	42.50	+0.65	1	241
09:01:24	42.45	42.50	42.45	+0.60	1	240
09:01:16	42.45	42.50	42.45	+0.60	1	239
09:01:16	42.40	42.50	42.50	+0.65	4	238
09:01:16	42.40	42.50	42.50	+0.65	1	234
09:01:16	42.40	42.45	42.50	+0.65	3	233
09:01:16	42.40	42.45	42.45	+0.60	2	230
09:01:15	42.40	42.45	42.45	+0.60	1	228
09:01:09	42.30	42.40	42.40	+0.55	4	227
09:01:08	42.40	42.45	42.40	+0.55	1	223
09:01:04	42.35	42.45	42.45	+0.60	1	222
09:01:04	42.35	42.45	42.45	+0.60	3	221
09:01:04	42.30	42.45	42.45	+0.60	6	218
09:01:04	42.30	42.40	42.40	+0.55	1	212
09:01:04	42.25	42.35	42.35	+0.50	43	211
09:01:03	42.25	42.35	42.35	+0.50	1	168
09:01:03	42.25	42.30	42.35	+0.50	3	167
09:01:03	42.25	42.30	42.30	+0.45	1	164
09:01:02	42.30	42.35	42.30	+0.45	1	163
09:01:01	42.30	42.35	42.35	+0.50	1	162
09:01:01	42.30	42.35	42.35	+0.50	3	161
09:01:01	42.40	42.45	42.35	+0.50	2	158
09:01:01	42.40	42.45	42.40	+0.55	5	156
09:01:00	42.40	42.45	42.40	+0.55	4	151
09:01:00	42.40	42.45	42.40	+0.55	1	147
09:00:59	42.40	42.45	42.40	+0.55	1	146
09:00:53	42.40	42.45	42.40	+0.55	1	145
09:00:48	42.40	42.50	42.40	+0.55	1	144
09:00:45	42.35	42.45	42.45	+0.60	2	143
09:00:43	42.40	42.45	42.40	+0.55	1	141
09:00:43	42.40	42.45	42.40	+0.55	5	140
09:00:37	42.40	42.45	42.45	+0.60	1	135
09:00:35	42.40	42.45	42.45	+0.60	1	134
09:00:34	42.30	42.40	42.40	+0.55	3	133
09:00:33	42.35	42.40	42.35	+0.50	1	130
09:00:32	42.35	42.40	42.40	+0.55	1	129
09:00:30	42.35	42.40	42.40	+0.55	1	128
09:00:27	42.15	42.35	42.35	+0.50	1	127
09:00:27	42.15	42.40	42.40	+0.55	1	126
09:00:25	42.30	42.40	42.30	+0.45	1	125
09:00:22	42.30	42.40	42.40	+0.55	1	124
09:00:22	42.30	42.35	42.35	+0.50	1	123
09:00:21	42.10	42.30	42.40	+0.55	1	122
09:00:21	42.10	42.30	42.30	+0.45	2	121
09:00:20	42.10	42.25	42.25	+0.40	1	119
09:00:20	42.10	42.30	42.30	+0.45	1	118
09:00:20	42.15	42.30	42.15	+0.30	1	117
09:00:18	42.15	42.30	42.30	+0.45	2	116
09:00:18	42.15	42.30	42.30	+0.45	3	114
09:00:18	42.15	42.30	42.30	+0.45	1	111
09:00:18	42.20	42.30	42.20	+0.35	6	110
09:00:18	42.20	42.25	42.30	+0.45	2	104
09:00:18	42.20	42.25	42.25	+0.40	3	102
09:00:13	42.20	42.25	42.25	+0.40	1	99
09:00:13	42.20	42.25	42.20	+0.35	1	98
09:00:13	42.00	42.20	42.20	+0.35	4	97
09:00:12	42.00	42.15	42.15	+0.30	1	93
09:00:12	42.00	42.20	42.20	+0.35	3	92
09:00:11	42.15	42.20	42.15	+0.30	1	89
09:00:10	42.15	42.20	42.20	+0.35	1	88
09:00:09	42.00	42.20	42.20	+0.35	3	87
09:00:08	42.00	42.20	42.20	+0.35	5	84
09:00:08	42.00	42.15	42.15	+0.30	1	79
09:00:08	42.00	42.15	42.15	+0.30	2	78
09:00:07	41.90	42.15	42.15	+0.30	1	76
09:00:07	41.85	42.15	42.15	+0.30	2	75
09:00:07	41.85	42.10	42.10	+0.25	4	73
09:00:02	41.90	42.10	41.90	+0.05	2	69
09:00:02	42.05	42.15	42.05	+0.20	1	67
09:00:02	41.90	42.05	42.05	+0.20	1	66
09:00:02	41.95	42.05	41.95	+0.10	3	65
09:00:02	42.00	42.05	42.00	+0.15	1	62
09:00:02	42.00	42.05	42.00	+0.15	8	61
09:00:02	--	--	42.00	+0.15	53	53

　

其他人也逛...

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

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Roborock 石頭科技石頭掃地機器人 Qrevo C

MyCard 10000點虛擬點數卡

Apple iPhone 17 (256G)

PChome 購物儲值6,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

北方-石墨烯陶瓷遙控電暖器(PTC155S)

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

麥當勞勁辣鷄腿堡好禮即享券

【享樂券】全家虛擬禮物卡50元

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

中華車助永齡社福公益打造逾20...

董瑞斌：信保機制不影響其他融...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧台積電今年來累計勁揚270元貢...
‧聯電：第1季晶圓出貨估持平 202...
‧研調：人型機器人邁向商用化固...

加密貨幣

比特幣BTC	90210.80	1,953.33	2.21%
以太幣ETH	3038.55	112.35	3.84%
瑞波幣XRP	1.93	0.03	1.39%
比特幣現金BCH	597.47	18.84	3.26%
萊特幣LTC	69.82	0.08	0.12%
卡達幣ADA	0.362242	0.01	2.91%
波場幣TRX	0.292183	0.00	-1.42%
恆星幣XLM	0.211234	0.00	1.93%

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。