最新[公告] 錸德:代重要子公司博錸科技股份有限公司公告115年股東常會重要決議事項熱門[公告] 聯友金屬-創:公告本公司115年股東常會決議解除董事競業禁止之限制

更新報價

錸　德 (2349) 光電業上市錸德集團

13.50 ▼-0.80 -5.59% 2.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	15,068	13.50	37	13.55	98	14.55	14.60	13.20	14.30

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	13.50	13.55	13.50	-0.80	13	15068
13:30:00	13.50	13.55	13.50	-0.80	174	15055
13:24:55	13.50	13.55	13.50	-0.80	1	14881
13:24:49	13.50	13.55	13.55	-0.75	2	14880
13:24:46	13.50	13.55	13.50	-0.80	1	14878
13:24:36	13.50	13.55	13.55	-0.75	1	14877
13:24:33	13.50	13.55	13.55	-0.75	1	14876
13:24:20	13.50	13.55	13.55	-0.75	1	14875
13:24:20	13.50	13.55	13.50	-0.80	4	14874
13:24:08	13.50	13.55	13.55	-0.75	1	14870
13:23:59	13.50	13.55	13.55	-0.75	1	14869
13:23:55	13.50	13.55	13.50	-0.80	3	14868
13:23:46	13.50	13.55	13.55	-0.75	1	14865
13:23:41	13.50	13.55	13.50	-0.80	1	14864
13:23:33	13.50	13.55	13.50	-0.80	1	14863
13:23:31	13.45	13.50	13.50	-0.80	34	14862
13:23:31	13.45	13.50	13.50	-0.80	1	14828
13:23:23	13.45	13.50	13.45	-0.85	1	14827
13:23:15	13.45	13.50	13.50	-0.80	5	14826
13:23:09	13.45	13.50	13.50	-0.80	1	14821
13:23:04	13.45	13.50	13.50	-0.80	18	14820
13:23:04	13.45	13.50	13.50	-0.80	10	14802
13:22:53	13.45	13.50	13.45	-0.85	5	14792
13:22:52	13.45	13.50	13.45	-0.85	10	14787
13:22:25	13.45	13.50	13.50	-0.80	2	14777
13:22:20	13.45	13.50	13.50	-0.80	1	14775
13:22:18	13.45	13.50	13.45	-0.85	1	14774
13:21:57	13.45	13.50	13.50	-0.80	1	14773
13:21:52	13.45	13.50	13.50	-0.80	1	14772
13:21:36	13.45	13.50	13.45	-0.85	1	14771
13:21:27	13.45	13.50	13.50	-0.80	1	14770
13:21:18	13.45	13.50	13.45	-0.85	2	14769
13:21:01	13.45	13.50	13.45	-0.85	6	14767
13:20:38	13.45	13.50	13.50	-0.80	2	14761
13:20:37	13.45	13.50	13.50	-0.80	10	14759
13:20:07	13.45	13.50	13.45	-0.85	1	14749
13:19:45	13.45	13.50	13.45	-0.85	20	14748
13:19:12	13.45	13.50	13.45	-0.85	15	14728
13:19:10	13.45	13.50	13.50	-0.80	1	14713
13:19:04	13.45	13.50	13.45	-0.85	2	14712
13:18:24	13.45	13.50	13.50	-0.80	1	14710
13:17:44	13.45	13.50	13.45	-0.85	2	14709
13:17:11	13.50	13.55	13.50	-0.80	3	14707
13:16:49	13.45	13.50	13.50	-0.80	2	14704
13:16:47	13.45	13.50	13.45	-0.85	15	14702
13:16:42	13.50	13.55	13.50	-0.80	8	14687
13:16:25	13.50	13.55	13.50	-0.80	2	14679
13:15:56	13.45	13.50	13.50	-0.80	1	14677
13:15:55	13.50	13.55	13.50	-0.80	9	14676
13:15:37	13.50	13.55	13.50	-0.80	7	14667
13:15:05	13.50	13.55	13.50	-0.80	2	14660
13:14:53	13.45	13.50	13.50	-0.80	1	14658
13:14:53	13.50	13.55	13.50	-0.80	9	14657
13:14:18	13.50	13.55	13.50	-0.80	10	14648
13:14:10	13.50	13.55	13.50	-0.80	10	14638
13:13:44	13.50	13.55	13.50	-0.80	2	14628
13:13:20	13.50	13.55	13.50	-0.80	1	14626
13:13:05	13.50	13.55	13.50	-0.80	2	14625
13:12:58	13.50	13.55	13.50	-0.80	4	14623
13:12:24	13.50	13.55	13.50	-0.80	2	14619
13:12:05	13.45	13.50	13.50	-0.80	4	14617
13:12:04	13.45	13.50	13.50	-0.80	5	14613
13:11:53	13.50	13.55	13.50	-0.80	1	14608
13:11:47	13.45	13.50	13.50	-0.80	1	14607
13:11:42	13.50	13.55	13.45	-0.85	21	14606
13:11:42	13.50	13.55	13.50	-0.80	9	14585
13:11:31	13.50	13.55	13.50	-0.80	1	14576
13:11:24	13.50	13.55	13.50	-0.80	8	14575
13:11:05	13.50	13.55	13.50	-0.80	2	14567
13:09:45	13.45	13.55	13.45	-0.85	1	14565
13:09:37	13.45	13.55	13.45	-0.85	20	14564
13:09:19	13.45	13.50	13.50	-0.80	70	14544
13:09:19	13.45	13.50	13.50	-0.80	29	14474
13:09:06	13.45	13.50	13.50	-0.80	10	14445
13:08:24	13.45	13.50	13.45	-0.85	2	14435
13:07:04	13.45	13.50	13.45	-0.85	2	14433
13:06:59	13.45	13.50	13.45	-0.85	1	14431
13:06:31	13.45	13.50	13.45	-0.85	3	14430
13:06:14	13.40	13.45	13.45	-0.85	2	14427
13:06:13	13.40	13.45	13.45	-0.85	7	14425
13:06:12	13.40	13.45	13.40	-0.90	5	14418
13:06:11	13.45	13.50	13.45	-0.85	1	14413
13:06:08	13.40	13.45	13.45	-0.85	6	14412
13:06:05	13.40	13.45	13.45	-0.85	3	14406
13:06:04	13.40	13.45	13.45	-0.85	2	14403
13:06:04	13.40	13.45	13.45	-0.85	9	14401
13:06:04	13.45	13.50	13.45	-0.85	20	14392
13:05:45	13.45	13.50	13.45	-0.85	2	14372
13:05:38	13.45	13.50	13.45	-0.85	10	14370
13:05:19	13.45	13.50	13.45	-0.85	1	14360
13:04:53	13.45	13.50	13.45	-0.85	2	14359
13:04:48	13.45	13.50	13.45	-0.85	1	14357
13:04:45	13.45	13.50	13.45	-0.85	1	14356
13:04:44	13.45	13.50	13.45	-0.85	1	14355
13:04:24	13.45	13.50	13.45	-0.85	2	14354
13:04:16	13.45	13.50	13.45	-0.85	10	14352
13:04:16	13.45	13.50	13.45	-0.85	42	14342
13:04:11	13.45	13.50	13.45	-0.85	5	14300
13:03:22	13.45	13.50	13.45	-0.85	1	14295
13:03:16	13.45	13.50	13.50	-0.80	1	14294
13:03:04	13.45	13.50	13.45	-0.85	2	14293
13:02:52	13.45	13.50	13.45	-0.85	8	14291
13:02:45	13.45	13.50	13.50	-0.80	3	14283
13:01:45	13.45	13.50	13.45	-0.85	2	14280
13:01:44	13.45	13.50	13.50	-0.80	1	14278
13:01:11	13.45	13.50	13.50	-0.80	1	14277
13:01:07	13.45	13.50	13.50	-0.80	1	14276
13:00:53	13.45	13.50	13.50	-0.80	1	14275
13:00:45	13.45	13.50	13.50	-0.80	1	14274
13:00:27	13.45	13.50	13.50	-0.80	10	14273
12:59:22	13.45	13.50	13.45	-0.85	10	14263
12:59:19	13.45	13.50	13.45	-0.85	1	14253
12:59:04	13.45	13.50	13.45	-0.85	6	14252
12:59:01	13.40	13.50	13.50	-0.80	1	14246
12:58:56	13.40	13.45	13.45	-0.85	30	14245
12:58:54	13.45	13.50	13.45	-0.85	15	14215
12:58:46	13.45	13.50	13.50	-0.80	20	14200
12:58:24	13.45	13.50	13.45	-0.85	1	14180
12:57:58	13.40	13.45	13.45	-0.85	1	14179
12:57:58	13.45	13.50	13.45	-0.85	10	14178
12:57:48	13.45	13.50	13.45	-0.85	1	14168
12:57:42	13.45	13.50	13.45	-0.85	3	14167
12:57:34	13.45	13.50	13.45	-0.85	5	14164
12:57:15	13.45	13.50	13.45	-0.85	1	14159
12:57:02	13.45	13.50	13.45	-0.85	1	14158
12:56:33	13.45	13.50	13.45	-0.85	2	14157
12:56:33	13.45	13.50	13.45	-0.85	8	14155
12:56:09	13.45	13.50	13.45	-0.85	1	14147
12:56:09	13.45	13.50	13.45	-0.85	5	14146
12:55:55	13.45	13.50	13.50	-0.80	2	14141
12:55:25	13.45	13.50	13.45	-0.85	63	14139
12:55:24	13.45	13.50	13.50	-0.80	1	14076
12:54:54	13.45	13.50	13.50	-0.80	5	14075
12:54:23	13.45	13.50	13.50	-0.80	1	14070
12:54:20	13.45	13.50	13.45	-0.85	2	14069
12:53:46	13.45	13.50	13.50	-0.80	10	14067
12:53:26	13.45	13.50	13.45	-0.85	44	14057
12:53:22	13.45	13.50	13.45	-0.85	1	14013
12:53:01	13.45	13.50	13.50	-0.80	1	14012
12:52:37	13.45	13.50	13.50	-0.80	3	14011
12:52:31	13.45	13.50	13.50	-0.80	1	14008
12:52:22	13.45	13.50	13.50	-0.80	10	14007
12:52:04	13.45	13.50	13.50	-0.80	1	13997
12:51:37	13.45	13.50	13.50	-0.80	15	13996
12:51:29	13.45	13.50	13.45	-0.85	1	13981
12:51:13	13.45	13.50	13.45	-0.85	2	13980
12:51:06	13.45	13.50	13.45	-0.85	1	13978
12:50:46	13.45	13.50	13.45	-0.85	1	13977
12:50:36	13.45	13.50	13.45	-0.85	2	13976
12:49:17	13.45	13.50	13.45	-0.85	1	13974
12:49:16	13.45	13.50	13.50	-0.80	2	13973
12:48:42	13.45	13.50	13.45	-0.85	1	13971
12:48:15	13.45	13.50	13.45	-0.85	1	13970
12:48:03	13.45	13.50	13.45	-0.85	1	13969
12:47:08	13.45	13.50	13.45	-0.85	2	13968
12:46:49	13.45	13.50	13.45	-0.85	3	13966
12:46:49	13.45	13.50	13.50	-0.80	2	13963
12:46:40	13.50	13.55	13.50	-0.80	5	13961
12:46:38	13.50	13.55	13.50	-0.80	22	13956
12:45:55	13.50	13.55	13.50	-0.80	5	13934
12:45:32	13.50	13.55	13.50	-0.80	50	13929
12:45:06	13.50	13.55	13.50	-0.80	20	13879
12:45:00	13.50	13.55	13.55	-0.75	1	13859
12:44:15	13.50	13.55	13.50	-0.80	2	13858
12:44:08	13.50	13.55	13.50	-0.80	2	13856
12:42:40	13.50	13.55	13.55	-0.75	2	13854
12:42:38	13.50	13.55	13.55	-0.75	1	13852
12:41:42	13.50	13.55	13.55	-0.75	20	13851
12:41:31	13.50	13.55	13.55	-0.75	1	13831
12:39:56	13.50	13.55	13.55	-0.75	3	13830
12:39:40	13.50	13.55	13.55	-0.75	1	13827
12:38:13	13.55	13.60	13.55	-0.75	4	13826
12:38:06	13.55	13.60	13.55	-0.75	1	13822
12:38:06	13.55	13.60	13.55	-0.75	3	13821
12:37:40	13.50	13.55	13.55	-0.75	2	13818
12:37:34	13.50	13.55	13.50	-0.80	4	13816
12:37:33	13.50	13.55	13.50	-0.80	5	13812
12:37:29	13.50	13.55	13.50	-0.80	1	13807
12:35:01	13.45	13.50	13.50	-0.80	7	13806
12:35:00	13.45	13.50	13.50	-0.80	1	13799
12:35:00	13.50	13.60	13.50	-0.80	29	13798
12:34:10	13.50	13.60	13.50	-0.80	5	13769
12:33:05	13.50	13.55	13.55	-0.75	6	13764
12:32:58	13.50	13.55	13.55	-0.75	2	13758
12:32:56	13.50	13.55	13.55	-0.75	1	13756
12:32:51	13.50	13.55	13.55	-0.75	5	13755
12:31:42	13.50	13.55	13.55	-0.75	1	13750
12:31:28	13.50	13.55	13.55	-0.75	1	13749
12:30:53	13.50	13.55	13.55	-0.75	1	13748
12:30:52	13.50	13.55	13.55	-0.75	1	13747
12:30:23	13.50	13.55	13.55	-0.75	1	13746
12:30:22	13.55	13.60	13.55	-0.75	4	13745
12:29:37	13.55	13.60	13.60	-0.70	4	13741
12:28:50	13.55	13.60	13.55	-0.75	1	13737
12:28:49	13.55	13.60	13.55	-0.75	1	13736
12:28:44	13.55	13.60	13.60	-0.70	1	13735
12:28:29	13.55	13.60	13.60	-0.70	1	13734
12:28:18	13.55	13.60	13.60	-0.70	15	13733
12:28:09	13.55	13.60	13.55	-0.75	2	13718
12:27:29	13.50	13.55	13.55	-0.75	1	13716
12:26:54	13.50	13.55	13.55	-0.75	1	13715
12:26:51	13.55	13.60	13.55	-0.75	3	13714
12:26:38	13.55	13.60	13.55	-0.75	2	13711
12:26:03	13.55	13.60	13.55	-0.75	10	13709
12:25:23	13.55	13.60	13.60	-0.70	1	13699
12:24:53	13.55	13.60	13.60	-0.70	1	13698
12:22:09	13.55	13.60	13.55	-0.75	1	13697
12:21:35	13.55	13.60	13.55	-0.75	1	13696
12:21:28	13.55	13.60	13.55	-0.75	1	13695
12:21:15	13.50	13.55	13.55	-0.75	1	13694
12:21:12	13.50	13.55	13.55	-0.75	11	13693
12:21:00	13.55	13.60	13.55	-0.75	2	13682
12:19:52	13.55	13.60	13.50	-0.80	29	13680
12:19:52	13.55	13.60	13.55	-0.75	21	13651
12:19:38	13.55	13.60	13.55	-0.75	1	13630
12:18:41	13.55	13.60	13.55	-0.75	10	13629
12:18:29	13.55	13.60	13.55	-0.75	1	13619
12:18:19	13.55	13.60	13.60	-0.70	24	13618
12:18:14	13.55	13.60	13.55	-0.75	1	13594
12:18:13	13.55	13.60	13.55	-0.75	2	13593
12:17:54	13.55	13.60	13.55	-0.75	2	13591
12:17:29	13.55	13.60	13.55	-0.75	2	13589
12:17:05	13.50	13.55	13.55	-0.75	1	13587
12:17:04	13.55	13.60	13.55	-0.75	1	13586
12:17:00	13.55	13.60	13.55	-0.75	5	13585
12:16:46	13.55	13.60	13.55	-0.75	1	13580
12:16:43	13.55	13.60	13.55	-0.75	1	13579
12:16:32	13.55	13.60	13.55	-0.75	1	13578
12:16:19	13.55	13.60	13.50	-0.80	18	13577
12:16:19	13.55	13.60	13.55	-0.75	3	13559
12:15:14	13.55	13.60	13.50	-0.80	12	13556
12:15:14	13.55	13.60	13.55	-0.75	8	13544
12:14:48	13.50	13.55	13.55	-0.75	1	13536
12:14:48	13.55	13.60	13.55	-0.75	4	13535
12:14:34	13.55	13.60	13.55	-0.75	4	13531
12:13:29	13.55	13.60	13.55	-0.75	6	13527
12:12:07	13.55	13.60	13.55	-0.75	5	13521
12:11:20	13.50	13.60	13.50	-0.80	1	13516
12:10:17	13.50	13.60	13.50	-0.80	1	13515
12:10:05	13.55	13.60	13.50	-0.80	1	13514
12:10:05	13.55	13.60	13.55	-0.75	2	13513
12:09:20	13.50	13.60	13.50	-0.80	1	13511
12:09:18	13.50	13.55	13.55	-0.75	14	13510
12:09:17	13.50	13.55	13.55	-0.75	10	13496
12:08:33	13.50	13.60	13.50	-0.80	3	13486
12:08:27	13.50	13.60	13.60	-0.70	1	13483
12:07:41	13.55	13.60	13.50	-0.80	2	13482
12:07:41	13.55	13.60	13.55	-0.75	5	13480
12:07:02	13.50	13.60	13.50	-0.80	7	13475
12:06:51	13.55	13.60	13.50	-0.80	1	13468
12:06:51	13.55	13.60	13.55	-0.75	1	13467
12:05:55	13.50	13.60	13.60	-0.70	1	13466
12:05:23	13.50	13.55	13.55	-0.75	8	13465
12:04:09	13.55	13.60	13.55	-0.75	3	13457
12:04:06	13.55	13.60	13.55	-0.75	5	13454
12:03:44	13.55	13.60	13.55	-0.75	18	13449
12:03:23	13.55	13.60	13.55	-0.75	20	13431
12:03:05	13.55	13.60	13.55	-0.75	1	13411
12:02:51	13.55	13.60	13.55	-0.75	10	13410
11:59:47	13.50	13.55	13.55	-0.75	12	13400
11:59:47	13.50	13.55	13.55	-0.75	30	13388
11:58:57	13.50	13.55	13.55	-0.75	1	13358
11:58:01	13.45	13.55	13.55	-0.75	2	13357
11:57:58	13.50	13.55	13.45	-0.85	32	13355
11:57:58	13.50	13.55	13.50	-0.80	18	13323
11:57:54	13.50	13.55	13.55	-0.75	4	13305
11:57:40	13.50	13.60	13.50	-0.80	1	13301
11:57:35	13.55	13.60	13.50	-0.80	47	13300
11:57:35	13.55	13.60	13.55	-0.75	3	13253
11:57:31	13.50	13.55	13.55	-0.75	1	13250
11:57:22	13.55	13.60	13.55	-0.75	30	13249
11:56:55	13.55	13.60	13.55	-0.75	3	13219
11:56:18	13.55	13.60	13.55	-0.75	2	13216
11:54:50	13.55	13.60	13.55	-0.75	4	13214
11:54:12	13.55	13.60	13.55	-0.75	5	13210
11:54:05	13.55	13.60	13.55	-0.75	1	13205
11:53:07	13.50	13.55	13.55	-0.75	2	13204
11:53:03	13.50	13.60	13.50	-0.80	5	13202
11:52:44	13.50	13.55	13.55	-0.75	1	13197
11:52:38	13.50	13.55	13.55	-0.75	1	13196
11:52:30	13.50	13.60	13.50	-0.80	6	13195
11:52:26	13.50	13.60	13.60	-0.70	1	13189
11:52:23	13.50	13.60	13.50	-0.80	10	13188
11:51:52	13.55	13.60	13.50	-0.80	3	13178
11:51:52	13.55	13.60	13.55	-0.75	17	13175
11:51:32	13.55	13.60	13.55	-0.75	3	13158
11:51:25	13.55	13.60	13.55	-0.75	1	13155
11:51:17	13.55	13.60	13.55	-0.75	1	13154
11:51:01	13.55	13.60	13.55	-0.75	2	13153
11:50:50	13.55	13.60	13.55	-0.75	2	13151
11:50:41	13.55	13.60	13.55	-0.75	16	13149
11:50:09	13.55	13.60	13.60	-0.70	3	13133
11:49:14	13.55	13.60	13.60	-0.70	2	13130
11:48:56	13.55	13.60	13.60	-0.70	1	13128
11:48:48	13.55	13.60	13.60	-0.70	5	13127
11:47:44	13.55	13.60	13.60	-0.70	2	13122
11:47:36	13.55	13.60	13.60	-0.70	1	13120
11:47:12	13.55	13.60	13.55	-0.75	2	13119
11:46:43	13.55	13.60	13.55	-0.75	1	13117
11:46:28	13.55	13.60	13.55	-0.75	2	13116
11:46:01	13.55	13.60	13.55	-0.75	2	13114
11:45:48	13.55	13.60	13.55	-0.75	14	13112
11:45:34	13.55	13.65	13.65	-0.65	3	13098
11:45:03	13.60	13.65	13.60	-0.70	15	13095
11:44:49	13.60	13.65	13.60	-0.70	20	13080
11:43:16	13.60	13.65	13.60	-0.70	3	13060
11:41:31	13.60	13.65	13.60	-0.70	1	13057
11:40:22	13.60	13.65	13.60	-0.70	23	13056
11:40:10	13.60	13.65	13.65	-0.65	1	13033
11:37:17	13.60	13.65	13.60	-0.70	1	13032
11:36:27	13.60	13.65	13.60	-0.70	15	13031
11:35:28	13.60	13.65	13.65	-0.65	3	13016
11:35:20	13.60	13.65	13.65	-0.65	5	13013
11:34:48	13.60	13.65	13.65	-0.65	1	13008
11:34:43	13.60	13.65	13.65	-0.65	1	13007
11:34:21	13.60	13.65	13.65	-0.65	20	13006
11:34:15	13.60	13.65	13.60	-0.70	1	12986
11:34:15	13.60	13.65	13.60	-0.70	4	12985
11:33:50	13.60	13.65	13.65	-0.65	1	12981
11:32:36	13.55	13.60	13.60	-0.70	2	12980
11:32:21	13.55	13.60	13.60	-0.70	12	12978
11:32:21	13.55	13.60	13.60	-0.70	20	12966
11:32:09	13.55	13.60	13.60	-0.70	1	12946
11:32:01	13.55	13.60	13.60	-0.70	1	12945
11:30:51	13.55	13.60	13.60	-0.70	2	12944
11:30:29	13.55	13.60	13.55	-0.75	2	12942
11:30:24	13.55	13.60	13.60	-0.70	1	12940
11:29:45	13.55	13.60	13.55	-0.75	5	12939
11:28:54	13.55	13.60	13.55	-0.75	1	12934
11:28:46	13.55	13.60	13.55	-0.75	1	12933
11:28:44	13.55	13.60	13.55	-0.75	3	12932
11:26:47	13.55	13.60	13.55	-0.75	1	12929
11:25:41	13.55	13.60	13.55	-0.75	1	12928
11:25:30	13.55	13.60	13.55	-0.75	3	12927
11:25:26	13.55	13.60	13.55	-0.75	10	12924
11:24:34	13.55	13.60	13.55	-0.75	10	12914
11:24:33	13.55	13.60	13.60	-0.70	4	12904
11:23:49	13.55	13.60	13.55	-0.75	1	12900
11:23:02	13.55	13.60	13.55	-0.75	1	12899
11:22:27	13.55	13.60	13.55	-0.75	2	12898
11:22:15	13.55	13.60	13.55	-0.75	1	12896
11:22:02	13.50	13.55	13.55	-0.75	1	12895
11:21:50	13.50	13.55	13.55	-0.75	1	12894
11:21:38	13.50	13.55	13.55	-0.75	1	12893
11:21:21	13.50	13.55	13.55	-0.75	1	12892
11:21:09	13.50	13.55	13.55	-0.75	1	12891
11:20:54	13.55	13.60	13.55	-0.75	1	12890
11:20:46	13.40	13.45	13.45	-0.85	24	12889
11:20:46	13.55	13.60	13.45	-0.85	23	12865
11:20:46	13.55	13.60	13.50	-0.80	104	12842
11:20:46	13.55	13.60	13.55	-0.75	40	12738
11:20:40	13.55	13.60	13.55	-0.75	1	12698
11:19:59	13.55	13.60	13.55	-0.75	5	12697
11:18:17	13.55	13.60	13.55	-0.75	1	12692
11:17:49	13.50	13.55	13.55	-0.75	2	12691
11:17:49	13.55	13.60	13.55	-0.75	2	12689
11:17:13	13.55	13.60	13.60	-0.70	10	12687
11:16:48	13.50	13.60	13.60	-0.70	1	12677
11:16:43	13.55	13.60	13.55	-0.75	4	12676
11:16:43	13.55	13.60	13.55	-0.75	3	12672
11:15:41	13.55	13.60	13.60	-0.70	10	12669
11:15:30	13.50	13.55	13.55	-0.75	2	12659
11:14:53	13.50	13.55	13.55	-0.75	3	12657
11:14:48	13.50	13.60	13.50	-0.80	1	12654
11:14:14	13.50	13.60	13.50	-0.80	4	12653
11:14:10	13.50	13.55	13.55	-0.75	1	12649
11:14:07	13.55	13.60	13.55	-0.75	25	12648
11:13:25	13.55	13.60	13.60	-0.70	1	12623
11:10:31	13.55	13.60	13.60	-0.70	4	12622
11:09:28	13.55	13.60	13.55	-0.75	2	12618
11:09:28	13.55	13.60	13.60	-0.70	35	12616
11:09:24	13.55	13.60	13.55	-0.75	1	12581
11:08:54	13.55	13.60	13.55	-0.75	1	12580
11:08:07	13.55	13.60	13.60	-0.70	1	12579
11:07:03	13.55	13.60	13.60	-0.70	2	12578
11:06:49	13.55	13.60	13.55	-0.75	40	12576
11:05:44	13.55	13.60	13.55	-0.75	10	12536
11:05:22	13.55	13.60	13.55	-0.75	6	12526
11:05:19	13.55	13.60	13.55	-0.75	1	12520
11:04:13	13.50	13.55	13.55	-0.75	2	12519
11:04:13	13.55	13.60	13.55	-0.75	8	12517
11:03:26	13.50	13.55	13.55	-0.75	3	12509
11:03:26	13.55	13.60	13.55	-0.75	2	12506
11:02:07	13.50	13.55	13.55	-0.75	2	12504
11:02:07	13.55	13.60	13.55	-0.75	11	12502
11:01:27	13.55	13.60	13.60	-0.70	2	12491
11:01:22	13.55	13.60	13.55	-0.75	6	12489
11:01:03	13.55	13.60	13.60	-0.70	2	12483
10:59:32	13.60	13.65	13.60	-0.70	24	12481
10:58:40	13.60	13.65	13.60	-0.70	26	12457
10:57:22	13.60	13.65	13.60	-0.70	5	12431
10:57:19	13.60	13.65	13.60	-0.70	1	12426
10:57:18	13.60	13.65	13.65	-0.65	2	12425
10:56:20	13.60	13.65	13.60	-0.70	5	12423
10:54:46	13.60	13.65	13.60	-0.70	5	12418
10:54:20	13.60	13.65	13.65	-0.65	2	12413
10:53:38	13.65	13.70	13.65	-0.65	11	12411
10:53:01	13.60	13.65	13.65	-0.65	2	12400
10:52:21	13.60	13.65	13.65	-0.65	18	12398
10:50:56	13.55	13.65	13.55	-0.75	10	12380
10:50:12	13.55	13.60	13.60	-0.70	18	12370
10:48:32	13.50	13.60	13.50	-0.80	4	12352
10:48:23	13.50	13.60	13.60	-0.70	1	12348
10:48:20	13.50	13.60	13.60	-0.70	10	12347
10:47:46	13.50	13.60	13.60	-0.70	1	12337
10:47:23	13.50	13.60	13.60	-0.70	2	12336
10:47:03	13.55	13.60	13.55	-0.75	7	12334
10:46:16	13.60	13.65	13.60	-0.70	15	12327
10:44:54	13.60	13.65	13.65	-0.65	2	12312
10:43:59	13.60	13.65	13.65	-0.65	1	12310
10:43:46	13.60	13.65	13.60	-0.70	5	12309
10:42:35	13.65	13.70	13.65	-0.65	15	12304
10:42:35	13.65	13.70	13.65	-0.65	1	12289
10:41:24	13.65	13.70	13.65	-0.65	1	12288
10:41:01	13.65	13.70	13.70	-0.60	1	12287
10:39:13	13.65	13.70	13.65	-0.65	2	12286
10:39:00	13.65	13.70	13.65	-0.65	5	12284
10:38:47	13.65	13.70	13.65	-0.65	1	12279
10:38:41	13.65	13.70	13.70	-0.60	1	12278
10:38:24	13.60	13.65	13.70	-0.60	10	12277
10:38:24	13.60	13.65	13.65	-0.65	10	12267
10:37:26	13.60	13.65	13.60	-0.70	5	12257
10:36:59	13.60	13.65	13.60	-0.70	1	12252
10:36:59	13.60	13.65	13.60	-0.70	10	12251
10:36:47	13.60	13.65	13.65	-0.65	2	12241
10:36:27	13.60	13.65	13.65	-0.65	1	12239
10:36:17	13.60	13.65	13.65	-0.65	1	12238
10:35:56	13.65	13.70	13.65	-0.65	6	12237
10:34:09	13.65	13.70	13.65	-0.65	1	12231
10:33:58	13.60	13.65	13.65	-0.65	1	12230
10:33:22	13.65	13.70	13.65	-0.65	2	12229
10:31:56	13.60	13.65	13.65	-0.65	1	12227
10:31:31	13.55	13.60	13.60	-0.70	1	12226
10:31:28	13.55	13.60	13.60	-0.70	2	12225
10:31:23	13.55	13.60	13.60	-0.70	5	12223
10:31:23	13.55	13.60	13.60	-0.70	19	12218
10:30:01	13.50	13.55	13.55	-0.75	6	12199
10:30:01	13.55	13.60	13.55	-0.75	8	12193
10:29:49	13.60	13.65	13.60	-0.70	6	12185
10:29:10	13.60	13.65	13.60	-0.70	2	12179
10:28:49	13.55	13.65	13.65	-0.65	2	12177
10:28:26	13.55	13.60	13.60	-0.70	1	12175
10:28:00	13.55	13.65	13.55	-0.75	1	12174
10:27:54	13.55	13.65	13.65	-0.65	2	12173
10:27:06	13.55	13.65	13.65	-0.65	2	12171
10:26:59	13.60	13.65	13.60	-0.70	2	12169
10:26:51	13.60	13.70	13.70	-0.60	1	12167
10:26:40	13.60	13.70	13.70	-0.60	2	12166
10:26:39	13.60	13.70	13.70	-0.60	1	12164
10:26:16	13.60	13.70	13.70	-0.60	3	12163
10:26:15	13.60	13.70	13.70	-0.60	3	12160
10:25:57	13.55	13.70	13.55	-0.75	5	12157
10:25:53	13.65	13.70	13.65	-0.65	3	12152
10:25:52	13.55	13.65	13.65	-0.65	1	12149
10:25:38	13.55	13.65	13.70	-0.60	5	12148
10:25:38	13.55	13.65	13.65	-0.65	10	12143
10:25:34	13.55	13.65	13.55	-0.75	28	12133
10:25:33	13.60	13.65	13.60	-0.70	13	12105
10:25:18	13.65	13.70	13.65	-0.65	1	12092
10:24:58	13.60	13.70	13.60	-0.70	2	12091
10:24:56	13.60	13.70	13.70	-0.60	3	12089
10:24:46	13.60	13.70	13.60	-0.70	5	12086
10:24:25	13.60	13.70	13.60	-0.70	2	12081
10:24:25	13.60	13.70	13.70	-0.60	1	12079
10:24:25	13.60	13.70	13.70	-0.60	3	12078
10:24:12	13.65	13.70	13.65	-0.65	2	12075
10:24:12	13.65	13.70	13.70	-0.60	2	12073
10:23:51	13.60	13.70	13.70	-0.60	10	12071
10:23:20	13.65	13.75	13.65	-0.65	10	12061
10:23:19	13.65	13.70	13.70	-0.60	6	12051
10:22:59	13.70	13.75	13.70	-0.60	4	12045
10:22:59	13.70	13.75	13.70	-0.60	5	12041
10:22:38	13.70	13.75	13.70	-0.60	9	12036
10:22:38	13.65	13.70	13.70	-0.60	6	12027
10:22:31	13.65	13.70	13.70	-0.60	3	12021
10:22:20	13.65	13.70	13.70	-0.60	3	12018
10:22:01	13.65	13.70	13.70	-0.60	1	12015
10:22:00	13.65	13.70	13.70	-0.60	2	12014
10:21:55	13.65	13.70	13.70	-0.60	3	12012
10:21:40	13.65	13.70	13.65	-0.65	10	12009
10:21:31	13.60	13.70	13.60	-0.70	2	11999
10:21:23	13.55	13.65	13.65	-0.65	24	11997
10:21:22	13.55	13.60	13.60	-0.70	2	11973
10:21:20	13.60	13.65	13.60	-0.70	16	11971
10:20:39	13.55	13.60	13.60	-0.70	15	11955
10:20:09	13.55	13.60	13.60	-0.70	15	11940
10:19:38	13.55	13.60	13.55	-0.75	4	11925
10:19:38	13.50	13.55	13.55	-0.75	2	11921
10:18:44	13.55	13.60	13.55	-0.75	1	11919
10:18:44	13.55	13.60	13.55	-0.75	1	11918
10:18:11	13.50	13.55	13.55	-0.75	1	11917
10:18:06	13.50	13.55	13.55	-0.75	1	11916
10:16:46	13.50	13.60	13.40	-0.90	1	11915
10:16:46	13.50	13.60	13.45	-0.85	13	11914
10:16:46	13.50	13.60	13.50	-0.80	6	11901
10:16:19	13.55	13.60	13.55	-0.75	2	11895
10:16:09	13.55	13.60	13.55	-0.75	1	11893
10:16:09	13.55	13.60	13.55	-0.75	1	11892
10:15:10	13.55	13.60	13.55	-0.75	9	11891
10:15:09	13.50	13.55	13.55	-0.75	2	11882
10:14:40	13.45	13.55	13.60	-0.70	80	11880
10:14:40	13.45	13.55	13.55	-0.75	20	11800
10:14:27	13.45	13.55	13.55	-0.75	1	11780
10:14:21	13.50	13.55	13.50	-0.80	3	11779
10:14:21	13.50	13.55	13.50	-0.80	24	11776
10:14:21	13.50	13.55	13.55	-0.75	10	11752
10:13:56	13.50	13.55	13.55	-0.75	1	11742
10:13:14	13.50	13.55	13.55	-0.75	1	11741
10:12:26	13.45	13.55	13.55	-0.75	1	11740
10:12:18	13.50	13.55	13.50	-0.80	5	11739
10:12:08	13.45	13.50	13.50	-0.80	1	11734
10:11:59	13.45	13.50	13.50	-0.80	5	11733
10:11:24	13.45	13.50	13.45	-0.85	2	11728
10:11:13	13.40	13.50	13.40	-0.90	2	11726
10:10:49	13.40	13.50	13.40	-0.90	3	11724
10:10:31	13.40	13.50	13.40	-0.90	1	11721
10:10:14	13.40	13.50	13.40	-0.90	1	11720
10:09:12	13.50	13.55	13.40	-0.90	1	11719
10:09:12	13.50	13.55	13.45	-0.85	2	11718
10:09:12	13.50	13.55	13.50	-0.80	1	11716
10:09:01	13.50	13.55	13.50	-0.80	49	11715
10:09:01	13.50	13.55	13.50	-0.80	1	11666
10:08:53	13.50	13.55	13.55	-0.75	2	11665
10:08:24	13.45	13.55	13.40	-0.90	15	11663
10:08:24	13.45	13.55	13.45	-0.85	15	11648
10:07:56	13.45	13.50	13.55	-0.75	1	11633
10:07:56	13.45	13.50	13.50	-0.80	4	11632
10:07:30	13.45	13.50	13.45	-0.85	3	11628
10:07:10	13.45	13.50	13.45	-0.85	10	11625
10:06:58	13.45	13.50	13.45	-0.85	2	11615
10:06:42	13.45	13.50	13.45	-0.85	1	11613
10:06:32	13.45	13.50	13.45	-0.85	1	11612
10:05:49	13.45	13.50	13.45	-0.85	2	11611
10:05:20	13.50	13.55	13.50	-0.80	1	11609
10:05:00	13.45	13.55	13.45	-0.85	5	11608
10:04:57	13.50	13.55	13.50	-0.80	22	11603
10:04:57	13.45	13.50	13.50	-0.80	28	11581
10:04:56	13.40	13.45	13.45	-0.85	8	11553
10:04:41	13.40	13.45	13.45	-0.85	1	11545
10:04:37	13.40	13.45	13.45	-0.85	1	11544
10:04:03	13.45	13.50	13.45	-0.85	22	11543
10:03:56	13.45	13.50	13.50	-0.80	3	11521
10:03:52	13.45	13.50	13.50	-0.80	2	11518
10:03:42	13.45	13.50	13.50	-0.80	1	11516
10:03:30	13.45	13.50	13.45	-0.85	1	11515
10:03:30	13.45	13.50	13.50	-0.80	1	11514
10:03:09	13.45	13.50	13.50	-0.80	2	11513
10:02:59	13.45	13.50	13.45	-0.85	10	11511
10:02:53	13.45	13.50	13.45	-0.85	2	11501
10:02:53	13.45	13.50	13.45	-0.85	1	11499
10:02:23	13.45	13.50	13.45	-0.85	1	11498
10:02:17	13.45	13.55	13.55	-0.75	2	11497
10:02:13	13.45	13.55	13.45	-0.85	1	11495
10:01:57	13.50	13.55	13.50	-0.80	4	11494
10:01:57	13.45	13.50	13.50	-0.80	4	11490
10:01:42	13.45	13.50	13.50	-0.80	2	11486
10:01:18	13.45	13.50	13.45	-0.85	4	11484
10:01:02	13.45	13.50	13.45	-0.85	2	11480
10:00:47	13.45	13.50	13.50	-0.80	1	11478
10:00:45	13.45	13.50	13.50	-0.80	15	11477
10:00:43	13.50	13.55	13.50	-0.80	1	11462
10:00:24	13.45	13.50	13.50	-0.80	3	11461
10:00:18	13.45	13.50	13.50	-0.80	1	11458
10:00:13	13.45	13.50	13.50	-0.80	2	11457
09:59:56	13.45	13.50	13.50	-0.80	2	11455
09:59:55	13.45	13.50	13.45	-0.85	5	11453
09:59:51	13.45	13.50	13.45	-0.85	1	11448
09:59:37	13.45	13.50	13.45	-0.85	1	11447
09:59:37	13.45	13.50	13.45	-0.85	2	11446
09:59:02	13.45	13.50	13.45	-0.85	3	11444
09:59:01	13.45	13.50	13.50	-0.80	1	11441
09:58:51	13.45	13.50	13.50	-0.80	10	11440
09:58:51	13.45	13.50	13.50	-0.80	3	11430
09:58:48	13.50	13.55	13.50	-0.80	2	11427
09:58:48	13.50	13.60	13.50	-0.80	1	11425
09:58:48	13.50	13.55	13.55	-0.75	21	11424
09:58:48	13.40	13.50	13.50	-0.80	16	11403
09:58:42	13.35	13.45	13.45	-0.85	5	11387
09:58:42	13.35	13.45	13.45	-0.85	12	11382
09:58:41	13.35	13.45	13.35	-0.95	10	11370
09:58:30	13.35	13.40	13.40	-0.90	1	11360
09:58:29	13.35	13.40	13.40	-0.90	2	11359
09:58:18	13.30	13.40	13.40	-0.90	1	11357
09:58:10	13.15	13.20	13.20	-1.10	202	11356
09:58:10	13.40	13.45	13.20	-1.10	75	11154
09:58:10	13.40	13.45	13.25	-1.05	122	11079
09:58:10	13.40	13.45	13.30	-1.00	145	10957
09:58:10	13.40	13.45	13.35	-0.95	32	10812
09:58:10	13.40	13.45	13.40	-0.90	49	10780
09:57:51	13.40	13.45	13.40	-0.90	5	10731
09:57:43	13.45	13.50	13.45	-0.85	8	10726
09:57:43	13.45	13.50	13.45	-0.85	8	10718
09:57:30	13.45	13.50	13.45	-0.85	62	10710
09:57:30	13.50	13.55	13.50	-0.80	5	10648
09:57:24	13.50	13.55	13.50	-0.80	1	10643
09:57:08	13.50	13.55	13.50	-0.80	38	10642
09:57:00	13.50	13.55	13.50	-0.80	1	10604
09:56:51	13.50	13.55	13.50	-0.80	2	10603
09:56:40	13.50	13.55	13.50	-0.80	1	10601
09:56:29	13.50	13.55	13.55	-0.75	1	10600
09:56:24	13.50	13.55	13.55	-0.75	16	10599
09:56:07	13.50	13.55	13.50	-0.80	1	10583
09:56:05	13.50	13.55	13.50	-0.80	3	10582
09:55:41	13.50	13.55	13.55	-0.75	5	10579
09:55:30	13.50	13.55	13.50	-0.80	1	10574
09:55:27	13.50	13.55	13.50	-0.80	2	10573
09:55:00	13.50	13.55	13.50	-0.80	10	10571
09:54:49	13.50	13.60	13.50	-0.80	2	10561
09:54:38	13.55	13.60	13.55	-0.75	1	10559
09:54:38	13.50	13.55	13.55	-0.75	1	10558
09:54:30	13.50	13.55	13.55	-0.75	1	10557
09:54:27	13.50	13.55	13.50	-0.80	69	10556
09:54:25	13.55	13.60	13.55	-0.75	6	10487
09:53:57	13.55	13.60	13.55	-0.75	2	10481
09:53:56	13.55	13.60	13.55	-0.75	22	10479
09:53:53	13.50	13.55	13.55	-0.75	13	10457
09:53:26	13.50	13.55	13.55	-0.75	1	10444
09:53:21	13.50	13.55	13.55	-0.75	1	10443
09:53:15	13.50	13.55	13.55	-0.75	1	10442
09:52:58	13.50	13.55	13.55	-0.75	1	10441
09:52:57	13.50	13.55	13.55	-0.75	3	10440
09:52:46	13.50	13.55	13.55	-0.75	10	10437
09:52:39	13.50	13.55	13.55	-0.75	1	10427
09:52:38	13.50	13.55	13.55	-0.75	1	10426
09:52:37	13.50	13.55	13.55	-0.75	3	10425
09:52:23	13.50	13.55	13.55	-0.75	1	10422
09:52:23	13.50	13.55	13.55	-0.75	3	10421
09:52:14	13.50	13.55	13.55	-0.75	1	10418
09:52:09	13.50	13.55	13.55	-0.75	3	10417
09:51:39	13.50	13.55	13.55	-0.75	1	10414
09:51:28	13.50	13.55	13.55	-0.75	1	10413
09:51:10	13.50	13.55	13.55	-0.75	2	10412
09:51:07	13.55	13.60	13.55	-0.75	2	10410
09:51:07	13.50	13.55	13.55	-0.75	1	10408
09:51:01	13.50	13.60	13.50	-0.80	2	10407
09:50:58	13.50	13.55	13.55	-0.75	7	10405
09:50:54	13.50	13.55	13.55	-0.75	1	10398
09:50:52	13.55	13.60	13.55	-0.75	14	10397
09:50:51	13.55	13.60	13.55	-0.75	1	10383
09:50:47	13.50	13.55	13.55	-0.75	5	10382
09:50:45	13.55	13.60	13.55	-0.75	7	10377
09:50:45	13.50	13.55	13.55	-0.75	3	10370
09:50:42	13.50	13.55	13.55	-0.75	1	10367
09:50:36	13.55	13.60	13.50	-0.80	19	10366
09:50:36	13.55	13.60	13.55	-0.75	1	10347
09:50:30	13.55	13.60	13.55	-0.75	8	10346
09:50:25	13.50	13.55	13.55	-0.75	3	10338
09:50:20	13.50	13.55	13.55	-0.75	2	10335
09:50:11	13.50	13.55	13.55	-0.75	5	10333
09:50:03	13.50	13.55	13.55	-0.75	2	10328
09:50:02	13.50	13.55	13.55	-0.75	10	10326
09:49:57	13.50	13.55	13.55	-0.75	1	10316
09:49:39	13.55	13.60	13.55	-0.75	23	10315
09:49:21	13.55	13.60	13.55	-0.75	5	10292
09:48:55	13.55	13.60	13.55	-0.75	5	10287
09:48:29	13.50	13.55	13.55	-0.75	36	10282
09:48:25	13.50	13.55	13.50	-0.80	20	10246
09:48:18	13.50	13.55	13.55	-0.75	1	10226
09:48:04	13.50	13.55	13.50	-0.80	2	10225
09:48:03	13.50	13.55	13.55	-0.75	10	10223
09:48:00	13.50	13.55	13.55	-0.75	25	10213
09:47:47	13.50	13.55	13.55	-0.75	5	10188
09:47:45	13.50	13.55	13.55	-0.75	10	10183
09:47:33	13.50	13.55	13.55	-0.75	1	10173
09:47:30	13.50	13.55	13.50	-0.80	3	10172
09:47:12	13.50	13.55	13.55	-0.75	10	10169
09:47:01	13.50	13.55	13.55	-0.75	1	10159
09:46:53	13.50	13.55	13.50	-0.80	2	10158
09:46:53	13.50	13.55	13.50	-0.80	2	10156
09:46:39	13.50	13.55	13.50	-0.80	1	10154
09:46:30	13.50	13.55	13.50	-0.80	4	10153
09:46:16	13.50	13.55	13.55	-0.75	2	10149
09:46:14	13.55	13.60	13.55	-0.75	28	10147
09:46:10	13.55	13.60	13.60	-0.70	2	10119
09:46:00	13.55	13.60	13.60	-0.70	10	10117
09:45:38	13.55	13.60	13.60	-0.70	1	10107
09:45:25	13.55	13.60	13.60	-0.70	1	10106
09:45:20	13.55	13.60	13.60	-0.70	5	10105
09:45:19	13.55	13.60	13.60	-0.70	1	10100
09:44:29	13.55	13.60	13.60	-0.70	5	10099
09:44:24	13.55	13.60	13.60	-0.70	1	10094
09:44:19	13.55	13.60	13.60	-0.70	2	10093
09:44:18	13.55	13.60	13.60	-0.70	1	10091
09:44:09	13.55	13.60	13.60	-0.70	2	10090
09:43:19	13.50	13.55	13.55	-0.75	2	10088
09:43:14	13.50	13.55	13.55	-0.75	2	10086
09:43:14	13.55	13.60	13.55	-0.75	3	10084
09:43:06	13.55	13.60	13.55	-0.75	5	10081
09:43:04	13.55	13.60	13.55	-0.75	12	10076
09:43:00	13.55	13.60	13.55	-0.75	5	10064
09:42:51	13.55	13.60	13.55	-0.75	1	10059
09:42:45	13.50	13.55	13.55	-0.75	6	10058
09:42:45	13.55	13.60	13.55	-0.75	14	10052
09:42:35	13.55	13.60	13.55	-0.75	1	10038
09:42:28	13.55	13.60	13.55	-0.75	1	10037
09:42:22	13.50	13.60	13.50	-0.80	2	10036
09:42:12	13.50	13.55	13.55	-0.75	2	10034
09:42:03	13.50	13.55	13.50	-0.80	4	10032
09:41:55	13.50	13.55	13.55	-0.75	1	10028
09:41:53	13.50	13.55	13.50	-0.80	9	10027
09:41:46	13.50	13.55	13.55	-0.75	1	10018
09:41:44	13.55	13.60	13.55	-0.75	6	10017
09:40:52	13.55	13.60	13.60	-0.70	1	10011
09:40:40	13.55	13.60	13.65	-0.65	7	10010
09:40:40	13.55	13.60	13.60	-0.70	3	10003
09:40:30	13.60	13.65	13.60	-0.70	1	10000
09:40:18	13.55	13.60	13.60	-0.70	1	9999
09:40:17	13.55	13.60	13.60	-0.70	3	9998
09:40:16	13.60	13.65	13.60	-0.70	1	9995
09:40:06	13.55	13.60	13.65	-0.65	1	9994
09:40:06	13.55	13.60	13.60	-0.70	4	9993
09:40:04	13.55	13.60	13.60	-0.70	1	9989
09:40:01	13.60	13.65	13.60	-0.70	4	9988
09:39:46	13.55	13.65	13.55	-0.75	5	9984
09:39:40	13.55	13.65	13.55	-0.75	1	9979
09:39:30	13.55	13.60	13.60	-0.70	68	9978
09:39:29	13.50	13.60	13.50	-0.80	1	9910
09:39:13	13.50	13.55	13.55	-0.75	27	9909
09:39:03	13.50	13.55	13.50	-0.80	2	9882
09:38:45	13.50	13.55	13.50	-0.80	2	9880
09:38:21	13.50	13.55	13.55	-0.75	14	9878
09:38:17	13.45	13.55	13.45	-0.85	6	9864
09:38:15	13.45	13.50	13.50	-0.80	74	9858
09:38:15	13.50	13.55	13.50	-0.80	26	9784
09:38:12	13.50	13.55	13.50	-0.80	5	9758
09:38:07	13.50	13.55	13.55	-0.75	1	9753
09:38:07	13.50	13.55	13.50	-0.80	17	9752
09:38:03	13.50	13.55	13.55	-0.75	10	9735
09:38:01	13.45	13.50	13.50	-0.80	1	9725
09:37:57	13.50	13.55	13.50	-0.80	4	9724
09:37:55	13.50	13.55	13.55	-0.75	1	9720
09:37:54	13.50	13.55	13.50	-0.80	10	9719
09:37:47	13.50	13.55	13.50	-0.80	1	9709
09:37:45	13.50	13.55	13.55	-0.75	5	9708
09:37:42	13.50	13.55	13.50	-0.80	5	9703
09:37:38	13.50	13.60	13.50	-0.80	100	9698
09:37:31	13.55	13.60	13.55	-0.75	3	9598
09:37:27	13.55	13.60	13.55	-0.75	2	9595
09:37:27	13.50	13.55	13.55	-0.75	2	9593
09:37:27	13.50	13.55	13.55	-0.75	1	9591
09:37:15	13.55	13.60	13.55	-0.75	25	9590
09:37:15	13.55	13.60	13.55	-0.75	5	9565
09:37:12	13.55	13.60	13.60	-0.70	1	9560
09:37:11	13.55	13.60	13.55	-0.75	5	9559
09:37:10	13.55	13.60	13.55	-0.75	2	9554
09:37:05	13.55	13.60	13.55	-0.75	10	9552
09:36:51	13.55	13.60	13.55	-0.75	1	9542
09:36:40	13.55	13.60	13.55	-0.75	10	9541
09:36:32	13.60	13.65	13.60	-0.70	16	9531
09:36:24	13.60	13.65	13.60	-0.70	11	9515
09:36:24	13.60	13.65	13.60	-0.70	3	9504
09:35:54	13.60	13.65	13.60	-0.70	2	9501
09:35:53	13.60	13.65	13.65	-0.65	1	9499
09:35:53	13.60	13.65	13.60	-0.70	1	9498
09:35:52	13.60	13.65	13.60	-0.70	2	9497
09:35:50	13.60	13.65	13.60	-0.70	6	9495
09:35:46	13.60	13.65	13.60	-0.70	13	9489
09:35:45	13.60	13.65	13.65	-0.65	9	9476
09:35:44	13.60	13.65	13.60	-0.70	20	9467
09:35:43	13.60	13.65	13.60	-0.70	10	9447
09:35:42	13.60	13.65	13.65	-0.65	1	9437
09:35:26	13.60	13.65	13.60	-0.70	2	9436
09:35:20	13.60	13.65	13.60	-0.70	2	9434
09:35:19	13.60	13.65	13.60	-0.70	1	9432
09:35:11	13.60	13.65	13.60	-0.70	2	9431
09:35:11	13.60	13.65	13.60	-0.70	4	9429
09:35:00	13.60	13.65	13.60	-0.70	2	9425
09:34:59	13.60	13.65	13.65	-0.65	5	9423
09:34:51	13.60	13.65	13.60	-0.70	1	9418
09:34:30	13.60	13.65	13.60	-0.70	3	9417
09:34:22	13.60	13.65	13.60	-0.70	4	9414
09:34:15	13.60	13.65	13.65	-0.65	5	9410
09:34:12	13.60	13.65	13.60	-0.70	1	9405
09:33:51	13.65	13.70	13.65	-0.65	8	9404
09:33:47	13.65	13.70	13.65	-0.65	1	9396
09:33:45	13.65	13.70	13.65	-0.65	5	9395
09:33:41	13.65	13.70	13.65	-0.65	12	9390
09:33:34	13.65	13.70	13.65	-0.65	5	9378
09:33:30	13.60	13.65	13.65	-0.65	2	9373
09:33:30	13.60	13.65	13.65	-0.65	2	9371
09:33:25	13.60	13.65	13.65	-0.65	2	9369
09:33:23	13.65	13.70	13.65	-0.65	1	9367
09:33:19	13.60	13.65	13.65	-0.65	9	9366
09:33:16	13.65	13.70	13.65	-0.65	4	9357
09:32:58	13.60	13.65	13.65	-0.65	1	9353
09:32:41	13.60	13.70	13.60	-0.70	1	9352
09:32:40	13.65	13.70	13.60	-0.70	3	9351
09:32:40	13.65	13.70	13.65	-0.65	7	9348
09:32:39	13.60	13.65	13.65	-0.65	3	9341
09:32:34	13.60	13.65	13.60	-0.70	4	9338
09:32:33	13.60	13.65	13.60	-0.70	3	9334
09:32:32	13.60	13.65	13.60	-0.70	5	9331
09:32:29	13.60	13.65	13.65	-0.65	3	9326
09:32:29	13.60	13.65	13.65	-0.65	1	9323
09:32:17	13.60	13.65	13.60	-0.70	1	9322
09:32:09	13.55	13.60	13.60	-0.70	18	9321
09:32:09	13.55	13.60	13.60	-0.70	6	9303
09:32:02	13.55	13.60	13.60	-0.70	20	9297
09:31:58	13.55	13.60	13.60	-0.70	2	9277
09:31:55	13.55	13.60	13.55	-0.75	1	9275
09:31:54	13.55	13.60	13.60	-0.70	1	9274
09:31:53	13.55	13.60	13.60	-0.70	1	9273
09:31:44	13.55	13.65	13.65	-0.65	1	9272
09:31:41	13.55	13.65	13.65	-0.65	1	9271
09:31:40	13.50	13.65	13.65	-0.65	2	9270
09:31:40	13.45	13.50	13.50	-0.80	37	9268
09:31:40	13.45	13.50	13.50	-0.80	91	9231
09:31:40	13.45	13.50	13.50	-0.80	91	9140
09:31:40	13.45	13.50	13.50	-0.80	91	9049
09:31:40	13.65	13.70	13.50	-0.80	172	8958
09:31:40	13.65	13.70	13.55	-0.75	52	8786
09:31:40	13.65	13.70	13.60	-0.70	84	8734
09:31:40	13.65	13.70	13.65	-0.65	100	8650
09:31:40	13.65	13.70	13.65	-0.65	1	8550
09:31:31	13.65	13.70	13.70	-0.60	1	8549
09:31:29	13.70	13.75	13.70	-0.60	174	8548
09:31:29	13.70	13.75	13.75	-0.55	1	8374
09:31:09	13.70	13.75	13.70	-0.60	5	8373
09:31:09	13.70	13.75	13.70	-0.60	1	8368
09:31:05	13.70	13.75	13.75	-0.55	1	8367
09:31:03	13.70	13.75	13.75	-0.55	3	8366
09:31:00	13.70	13.75	13.75	-0.55	1	8363
09:31:00	13.70	13.75	13.75	-0.55	10	8362
09:30:52	13.75	13.80	13.70	-0.60	58	8352
09:30:52	13.75	13.80	13.75	-0.55	35	8294
09:30:44	13.75	13.80	13.75	-0.55	30	8259
09:30:39	13.75	13.80	13.80	-0.50	1	8229
09:30:36	13.75	13.80	13.80	-0.50	9	8228
09:30:34	13.75	13.80	13.80	-0.50	1	8219
09:30:27	13.75	13.85	13.85	-0.45	10	8218
09:30:17	13.80	13.85	13.80	-0.50	64	8208
09:30:17	13.85	13.90	13.85	-0.45	29	8144
09:30:02	13.90	13.95	13.90	-0.40	12	8115
09:30:02	13.90	13.95	13.90	-0.40	2	8103
09:29:47	13.90	13.95	13.90	-0.40	3	8101
09:29:34	13.90	13.95	13.95	-0.35	1	8098
09:29:31	13.90	13.95	13.90	-0.40	1	8097
09:29:21	13.90	13.95	13.90	-0.40	3	8096
09:29:14	13.90	13.95	13.90	-0.40	1	8093
09:29:07	13.90	13.95	13.90	-0.40	1	8092
09:29:05	13.90	13.95	13.95	-0.35	1	8091
09:29:02	13.90	13.95	13.90	-0.40	1	8090
09:28:54	13.90	13.95	13.90	-0.40	1	8089
09:28:39	13.85	13.90	13.90	-0.40	2	8088
09:28:36	13.85	13.90	13.90	-0.40	1	8086
09:28:34	13.85	13.90	13.90	-0.40	1	8085
09:28:19	13.90	13.95	13.90	-0.40	1	8084
09:28:14	13.90	13.95	13.90	-0.40	1	8083
09:28:00	13.90	13.95	13.90	-0.40	1	8082
09:27:59	13.90	13.95	13.90	-0.40	1	8081
09:27:52	13.90	13.95	13.90	-0.40	1	8080
09:27:48	13.90	13.95	13.90	-0.40	3	8079
09:27:37	13.90	13.95	13.90	-0.40	1	8076
09:27:37	13.90	13.95	13.90	-0.40	5	8075
09:27:30	13.90	13.95	13.90	-0.40	5	8070
09:27:25	13.90	13.95	13.90	-0.40	10	8065
09:27:24	13.90	13.95	13.90	-0.40	3	8055
09:27:24	13.85	13.90	13.90	-0.40	5	8052
09:27:17	13.80	13.90	13.90	-0.40	1	8047
09:27:14	13.90	13.95	13.90	-0.40	1	8046
09:27:11	13.80	13.90	13.90	-0.40	2	8045
09:27:11	13.85	13.90	13.85	-0.45	29	8043
09:27:11	13.90	13.95	13.90	-0.40	3	8014
09:27:03	13.90	13.95	13.95	-0.35	1	8011
09:27:01	13.90	13.95	13.90	-0.40	2	8010
09:26:29	13.85	13.95	13.95	-0.35	1	8008
09:26:27	13.90	13.95	13.90	-0.40	8	8007
09:26:27	13.90	13.95	13.90	-0.40	30	7999
09:26:21	13.90	13.95	13.90	-0.40	2	7969
09:26:04	13.90	13.95	13.95	-0.35	5	7967
09:26:02	13.95	14.00	13.95	-0.35	2	7962
09:26:02	13.95	14.00	13.95	-0.35	2	7960
09:25:49	13.90	13.95	14.00	-0.30	11	7958
09:25:49	13.90	13.95	13.95	-0.35	9	7947
09:25:32	13.90	13.95	13.95	-0.35	3	7938
09:25:29	13.90	13.95	13.95	-0.35	2	7935
09:25:13	13.95	14.00	13.95	-0.35	2	7933
09:25:13	13.95	14.00	13.95	-0.35	3	7931
09:25:04	13.90	13.95	13.95	-0.35	1	7928
09:24:37	13.90	13.95	13.95	-0.35	1	7927
09:24:37	13.95	14.00	13.95	-0.35	1	7926
09:24:23	13.85	13.95	13.95	-0.35	1	7925
09:24:23	13.95	14.00	13.95	-0.35	1	7924
09:24:16	13.85	13.95	13.95	-0.35	10	7923
09:24:12	13.85	13.95	13.95	-0.35	10	7913
09:23:58	13.85	13.95	13.95	-0.35	5	7903
09:23:56	13.85	13.90	13.90	-0.40	30	7898
09:23:55	13.85	13.90	13.90	-0.40	50	7868
09:23:53	13.80	13.85	13.85	-0.45	1	7818
09:23:52	13.80	13.85	13.85	-0.45	4	7817
09:23:47	13.80	13.85	13.85	-0.45	1	7813
09:23:47	13.80	13.85	13.80	-0.50	1	7812
09:23:47	13.80	13.85	13.85	-0.45	4	7811
09:23:45	13.80	13.85	13.85	-0.45	1	7807
09:23:40	13.80	13.85	13.85	-0.45	10	7806
09:23:38	13.85	13.90	13.85	-0.45	19	7796
09:23:38	13.85	13.90	13.85	-0.45	5	7777
09:23:22	13.90	13.95	13.90	-0.40	6	7772
09:23:08	13.90	13.95	13.90	-0.40	3	7766
09:23:04	13.85	13.95	13.95	-0.35	1	7763
09:23:00	13.90	13.95	13.90	-0.40	2	7762
09:22:53	13.85	14.00	13.85	-0.45	1	7760
09:22:52	13.85	13.95	13.95	-0.35	3	7759
09:22:48	13.85	13.90	13.90	-0.40	2	7756
09:22:48	13.85	13.90	13.85	-0.45	30	7754
09:22:44	13.85	13.90	13.90	-0.40	1	7724
09:22:40	13.85	13.95	13.95	-0.35	1	7723
09:22:39	13.90	13.95	13.90	-0.40	1	7722
09:22:28	13.90	14.00	13.85	-0.45	3	7721
09:22:28	13.90	14.00	13.90	-0.40	2	7718
09:22:25	13.90	14.00	14.00	-0.30	1	7716
09:22:18	13.90	13.95	14.00	-0.30	15	7715
09:22:18	13.90	13.95	13.95	-0.35	7	7700
09:22:11	13.85	13.95	13.85	-0.45	2	7693
09:22:10	13.85	13.95	13.95	-0.35	1	7691
09:22:07	13.85	13.90	13.90	-0.40	55	7690
09:22:07	13.85	13.90	13.90	-0.40	18	7635
09:22:06	13.85	13.90	13.90	-0.40	2	7617
09:22:03	13.85	13.90	13.85	-0.45	2	7615
09:22:00	13.85	13.90	13.85	-0.45	10	7613
09:21:52	13.80	13.85	13.85	-0.45	2	7603
09:21:50	13.80	13.85	13.85	-0.45	10	7601
09:21:42	13.80	13.90	13.90	-0.40	1	7591
09:21:40	13.80	13.90	13.80	-0.50	1	7590
09:21:35	13.75	13.85	13.90	-0.40	3	7589
09:21:35	13.75	13.85	13.85	-0.45	2	7586
09:21:21	13.75	13.85	13.75	-0.55	2	7584
09:21:11	13.75	13.85	13.85	-0.45	4	7582
09:21:07	13.75	13.85	13.85	-0.45	12	7578
09:21:06	13.75	13.85	13.85	-0.45	2	7566
09:21:05	13.75	13.80	13.80	-0.50	1	7564
09:20:59	13.75	13.80	13.80	-0.50	15	7563
09:20:58	13.75	13.80	13.80	-0.50	10	7548
09:20:56	13.75	13.80	13.80	-0.50	2	7538
09:20:56	13.80	13.85	13.80	-0.50	25	7536
09:20:50	13.85	13.90	13.85	-0.45	3	7511
09:20:46	13.85	13.90	13.85	-0.45	31	7508
09:20:46	13.80	13.85	13.85	-0.45	19	7477
09:20:39	13.80	13.85	13.85	-0.45	2	7458
09:20:35	13.80	13.85	13.85	-0.45	1	7456
09:20:34	13.80	13.85	13.85	-0.45	1	7455
09:20:27	13.80	13.85	13.85	-0.45	2	7454
09:20:25	13.80	13.85	13.80	-0.50	10	7452
09:20:25	13.80	13.85	13.80	-0.50	1	7442
09:20:22	13.80	13.85	13.80	-0.50	1	7441
09:20:20	13.75	13.80	13.80	-0.50	1	7440
09:20:19	13.75	13.80	13.75	-0.55	1	7439
09:20:00	13.75	13.85	13.75	-0.55	1	7438
09:19:57	13.75	13.80	13.80	-0.50	3	7437
09:19:48	13.70	13.75	13.75	-0.55	13	7434
09:19:43	13.70	13.80	13.85	-0.45	14	7421
09:19:43	13.70	13.80	13.80	-0.50	21	7407
09:19:32	13.75	13.80	13.75	-0.55	136	7386
09:19:30	13.75	13.85	13.85	-0.45	1	7250
09:19:24	13.75	13.85	13.85	-0.45	1	7249
09:19:22	13.80	13.85	13.80	-0.50	14	7248
09:18:57	13.80	13.85	13.80	-0.50	1	7234
09:18:50	13.75	13.85	13.85	-0.45	1	7233
09:18:49	13.75	13.80	13.80	-0.50	10	7232
09:18:49	13.80	13.85	13.80	-0.50	88	7222
09:18:48	13.80	13.85	13.80	-0.50	1	7134
09:18:45	13.80	13.85	13.80	-0.50	2	7133
09:18:41	13.80	13.85	13.80	-0.50	4	7131
09:18:40	13.80	13.85	13.85	-0.45	30	7127
09:18:35	13.80	13.85	13.80	-0.50	11	7097
09:18:32	13.80	13.85	13.80	-0.50	2	7086
09:17:43	13.85	13.95	13.95	-0.35	10	7084
09:17:43	13.85	13.95	13.85	-0.45	3	7074
09:17:37	13.85	13.95	13.85	-0.45	4	7071
09:17:29	13.85	13.90	13.90	-0.40	90	7067
09:17:25	13.80	13.90	13.80	-0.50	1	6977
09:17:25	13.80	13.90	13.80	-0.50	2	6976
09:17:17	13.80	13.90	13.80	-0.50	10	6974
09:17:11	13.80	13.90	13.80	-0.50	3	6964
09:17:02	13.80	13.90	13.80	-0.50	1	6961
09:16:57	13.80	13.90	13.80	-0.50	10	6960
09:16:54	13.80	13.90	13.90	-0.40	2	6950
09:16:52	13.80	13.90	13.90	-0.40	1	6948
09:16:52	13.80	13.90	13.90	-0.40	2	6947
09:16:42	13.80	13.90	13.90	-0.40	2	6945
09:16:30	13.80	13.85	13.85	-0.45	11	6943
09:16:30	13.80	13.85	13.85	-0.45	4	6932
09:16:24	13.80	13.85	13.85	-0.45	2	6928
09:16:24	13.85	13.90	13.85	-0.45	1	6926
09:16:23	13.80	13.85	13.85	-0.45	1	6925
09:16:23	13.85	13.90	13.85	-0.45	1	6924
09:16:23	13.85	13.90	13.85	-0.45	1	6923
09:16:21	13.85	13.90	13.85	-0.45	1	6922
09:16:19	13.85	13.90	13.85	-0.45	1	6921
09:16:05	13.80	13.85	13.85	-0.45	1	6920
09:16:04	13.85	13.90	13.85	-0.45	4	6919
09:16:00	13.80	13.85	13.85	-0.45	5	6915
09:15:58	13.85	13.90	13.85	-0.45	2	6910
09:15:58	13.85	13.90	13.85	-0.45	1	6908
09:15:21	13.85	13.90	13.85	-0.45	2	6907
09:15:20	13.85	13.90	13.90	-0.40	5	6905
09:15:15	13.85	13.90	13.85	-0.45	1	6900
09:15:10	13.85	13.90	13.75	-0.55	3	6899
09:15:10	13.85	13.90	13.80	-0.50	9	6896
09:15:10	13.85	13.90	13.85	-0.45	3	6887
09:15:10	13.80	13.85	13.85	-0.45	2	6884
09:15:08	13.80	13.85	13.85	-0.45	3	6882
09:15:03	13.80	13.85	13.85	-0.45	5	6879
09:14:58	13.80	13.85	13.80	-0.50	1	6874
09:14:51	13.75	13.85	13.75	-0.55	3	6873
09:14:40	13.75	13.85	13.75	-0.55	17	6870
09:14:40	13.75	13.85	13.75	-0.55	5	6853
09:14:36	13.75	13.80	13.80	-0.50	11	6848
09:14:32	13.75	13.80	13.75	-0.55	2	6837
09:14:21	13.75	13.80	13.80	-0.50	6	6835
09:14:19	13.75	13.80	13.80	-0.50	13	6829
09:14:19	13.75	13.80	13.80	-0.50	5	6816
09:14:19	13.75	13.80	13.80	-0.50	1	6811
09:14:13	13.75	13.80	13.80	-0.50	1	6810
09:14:11	13.75	13.80	13.75	-0.55	2	6809
09:14:09	13.80	13.85	13.80	-0.50	1	6807
09:14:07	13.80	13.85	13.75	-0.55	1	6806
09:14:07	13.80	13.85	13.80	-0.50	9	6805
09:14:06	13.80	13.85	13.80	-0.50	1	6796
09:14:00	13.75	13.80	13.80	-0.50	17	6795
09:14:00	13.75	13.80	13.80	-0.50	30	6778
09:13:20	13.75	13.80	13.75	-0.55	1	6748
09:13:19	13.75	13.80	13.75	-0.55	2	6747
09:13:14	13.75	13.80	13.75	-0.55	1	6745
09:13:13	13.75	13.80	13.80	-0.50	10	6744
09:13:06	13.75	13.80	13.75	-0.55	10	6734
09:13:03	13.75	13.80	13.80	-0.50	6	6724
09:12:58	13.75	13.80	13.75	-0.55	1	6718
09:12:56	13.75	13.80	13.75	-0.55	2	6717
09:12:56	13.75	13.80	13.75	-0.55	1	6715
09:12:52	13.75	13.80	13.75	-0.55	1	6714
09:12:51	13.75	13.80	13.80	-0.50	1	6713
09:12:50	13.75	13.80	13.75	-0.55	2	6712
09:12:43	13.80	13.85	13.80	-0.50	8	6710
09:12:43	13.80	13.85	13.80	-0.50	10	6702
09:12:39	13.80	13.85	13.80	-0.50	2	6692
09:12:39	13.80	13.85	13.80	-0.50	3	6690
09:12:27	13.80	13.85	13.80	-0.50	1	6687
09:12:20	13.80	13.90	13.80	-0.50	1	6686
09:12:09	13.85	13.90	13.75	-0.55	26	6685
09:12:09	13.85	13.90	13.80	-0.50	45	6659
09:12:09	13.85	13.90	13.85	-0.45	3	6614
09:12:03	13.80	13.85	13.90	-0.40	5	6611
09:11:29	13.80	13.85	13.85	-0.45	10	6606
09:11:23	13.75	13.85	13.75	-0.55	1	6596
09:11:23	13.80	13.85	13.80	-0.50	1	6595
09:11:21	13.80	13.85	13.80	-0.50	5	6594
09:11:12	13.75	13.80	13.80	-0.50	6	6589
09:11:07	13.75	13.85	13.75	-0.55	15	6583
09:11:07	13.75	13.80	13.80	-0.50	5	6568
09:11:02	13.80	13.85	13.80	-0.50	23	6563
09:11:02	13.80	13.85	13.80	-0.50	10	6540
09:11:00	13.80	13.85	13.85	-0.45	2	6530
09:10:56	13.75	13.85	13.85	-0.45	22	6528
09:10:55	13.75	13.85	13.75	-0.55	1	6506
09:10:54	13.75	13.85	13.85	-0.45	2	6505
09:10:51	13.75	13.85	13.75	-0.55	1	6503
09:10:47	13.75	13.80	13.80	-0.50	4	6502
09:10:47	13.75	13.85	13.80	-0.50	6	6498
09:10:21	13.75	13.80	13.80	-0.50	1	6492
09:10:19	13.75	13.80	13.75	-0.55	7	6491
09:10:18	13.75	13.85	13.75	-0.55	3	6484
09:10:12	13.75	13.90	13.75	-0.55	1	6481
09:10:10	13.75	13.80	13.80	-0.50	3	6480
09:10:09	13.75	13.85	13.85	-0.45	13	6477
09:10:09	13.75	13.85	13.85	-0.45	5	6464
09:10:05	13.75	13.85	13.75	-0.55	1	6459
09:10:04	13.75	13.85	13.85	-0.45	10	6458
09:10:02	13.75	13.85	13.75	-0.55	15	6448
09:09:59	13.80	13.85	13.70	-0.60	9	6433
09:09:59	13.80	13.85	13.80	-0.50	21	6424
09:09:59	13.80	13.85	13.80	-0.50	2	6403
09:09:57	13.80	13.85	13.80	-0.50	2	6401
09:09:55	13.80	13.85	13.80	-0.50	2	6399
09:09:55	13.80	13.85	13.80	-0.50	1	6397
09:09:54	13.70	13.80	13.80	-0.50	22	6396
09:09:53	13.70	13.80	13.70	-0.60	5	6374
09:09:48	13.70	13.80	13.70	-0.60	15	6369
09:09:48	13.70	13.75	13.75	-0.55	3	6354
09:09:48	13.80	13.85	13.80	-0.50	8	6351
09:09:45	13.70	13.75	13.80	-0.50	37	6343
09:09:45	13.70	13.75	13.75	-0.55	5	6306
09:09:43	13.70	13.75	13.75	-0.55	1	6301
09:09:41	13.70	13.75	13.70	-0.60	1	6300
09:09:39	13.70	13.75	13.70	-0.60	1	6299
09:09:39	13.70	13.75	13.75	-0.55	2	6298
09:09:38	13.70	13.75	13.70	-0.60	1	6296
09:09:08	13.80	13.85	13.80	-0.50	1	6295
09:09:08	13.80	13.85	13.80	-0.50	7	6294
09:09:08	13.80	13.85	13.85	-0.45	1	6287
09:09:02	13.80	13.85	13.85	-0.45	2	6286
09:08:58	13.80	13.85	13.80	-0.50	3	6284
09:08:51	13.80	13.85	13.80	-0.50	2	6281
09:08:51	13.80	13.85	13.80	-0.50	30	6279
09:08:50	13.80	13.90	13.80	-0.50	1	6249
09:08:47	13.85	13.90	13.85	-0.45	1	6248
09:08:42	13.85	13.90	13.80	-0.50	2	6247
09:08:42	13.85	13.90	13.85	-0.45	3	6245
09:08:35	13.85	13.90	13.85	-0.45	1	6242
09:08:28	13.85	13.90	13.80	-0.50	6	6241
09:08:28	13.85	13.90	13.85	-0.45	4	6235
09:08:28	13.85	13.90	13.85	-0.45	1	6231
09:08:26	13.85	13.90	13.85	-0.45	4	6230
09:08:25	13.80	13.85	13.85	-0.45	10	6226
09:08:24	13.80	13.85	13.80	-0.50	2	6216
09:08:21	13.80	13.85	13.85	-0.45	2	6214
09:08:19	13.80	13.85	13.85	-0.45	2	6212
09:08:18	13.80	13.85	13.80	-0.50	70	6210
09:08:16	13.80	13.85	13.80	-0.50	1	6140
09:08:12	13.80	13.85	13.80	-0.50	1	6139
09:08:10	13.75	13.80	13.80	-0.50	1	6138
09:08:09	13.75	13.80	13.85	-0.45	2	6137
09:08:09	13.75	13.80	13.80	-0.50	1	6135
09:08:08	13.80	13.85	13.80	-0.50	9	6134
09:08:05	13.80	13.85	13.80	-0.50	10	6125
09:08:04	13.80	13.85	13.80	-0.50	20	6115
09:08:04	13.80	13.85	13.80	-0.50	1	6095
09:08:01	13.80	13.85	13.85	-0.45	2	6094
09:08:00	13.80	13.85	13.85	-0.45	5	6092
09:07:59	13.80	13.85	13.80	-0.50	6	6087
09:07:57	13.80	13.85	13.80	-0.50	10	6081
09:07:57	13.80	13.85	13.85	-0.45	1	6071
09:07:25	13.85	13.90	13.85	-0.45	1	6070
09:07:25	13.80	13.85	13.85	-0.45	5	6069
09:07:18	13.85	13.90	13.85	-0.45	1	6064
09:07:17	13.80	13.85	13.90	-0.40	17	6063
09:07:17	13.80	13.85	13.85	-0.45	3	6046
09:07:16	13.80	13.85	13.85	-0.45	10	6043
09:07:15	13.80	13.85	13.85	-0.45	1	6033
09:07:14	13.80	13.85	13.80	-0.50	3	6032
09:07:13	13.80	13.85	13.80	-0.50	15	6029
09:07:04	13.80	13.85	13.85	-0.45	2	6014
09:07:00	13.80	13.85	13.85	-0.45	3	6012
09:07:00	13.80	13.85	13.85	-0.45	1	6009
09:07:00	13.80	13.85	13.85	-0.45	1	6008
09:06:58	13.80	13.85	13.85	-0.45	1	6007
09:06:57	13.85	13.90	13.80	-0.50	29	6006
09:06:57	13.85	13.90	13.85	-0.45	11	5977
09:06:56	13.85	13.90	13.85	-0.45	1	5966
09:06:56	13.85	13.90	13.85	-0.45	2	5965
09:06:53	13.85	13.90	13.85	-0.45	10	5963
09:06:50	13.80	13.85	13.85	-0.45	9	5953
09:06:50	13.80	13.85	13.80	-0.50	10	5944
09:06:49	13.80	13.85	13.85	-0.45	1	5934
09:06:48	13.80	13.85	13.85	-0.45	1	5933
09:06:43	13.80	13.85	13.85	-0.45	2	5932
09:06:42	13.80	13.85	13.85	-0.45	1	5930
09:06:41	13.80	13.85	13.85	-0.45	7	5929
09:06:41	13.85	13.90	13.85	-0.45	3	5922
09:06:40	13.85	13.90	13.85	-0.45	1	5919
09:06:40	13.85	13.90	13.85	-0.45	1	5918
09:06:39	13.85	13.90	13.85	-0.45	10	5917
09:06:38	13.85	13.90	13.90	-0.40	12	5907
09:06:38	13.80	13.90	13.80	-0.50	1	5895
09:06:35	13.80	13.85	13.85	-0.45	14	5894
09:06:35	13.80	13.85	13.85	-0.45	20	5880
09:06:33	13.80	13.85	13.85	-0.45	5	5860
09:06:32	13.80	13.85	13.85	-0.45	2	5855
09:06:30	13.80	13.85	13.80	-0.50	3	5853
09:06:30	13.80	13.85	13.80	-0.50	1	5850
09:06:29	13.80	13.85	13.80	-0.50	1	5849
09:06:28	13.75	13.80	13.80	-0.50	138	5848
09:06:28	13.75	13.80	13.80	-0.50	30	5710
09:06:28	13.80	13.85	13.80	-0.50	8	5680
09:06:27	13.80	13.85	13.80	-0.50	1	5672
09:06:27	13.80	13.85	13.80	-0.50	1	5671
09:06:26	13.80	13.85	13.85	-0.45	1	5670
09:06:25	13.80	13.85	13.80	-0.50	3	5669
09:06:24	13.80	13.85	13.80	-0.50	1	5666
09:06:24	13.80	13.85	13.85	-0.45	1	5665
09:06:20	13.75	13.80	13.85	-0.45	23	5664
09:06:20	13.75	13.80	13.80	-0.50	17	5641
09:06:19	13.75	13.80	13.80	-0.50	3	5624
09:06:18	13.75	13.85	13.85	-0.45	1	5621
09:06:18	13.75	13.80	13.80	-0.50	22	5620
09:06:18	13.75	13.80	13.75	-0.55	5	5598
09:06:18	13.80	13.85	13.80	-0.50	28	5593
09:06:17	13.80	13.85	13.80	-0.50	10	5565
09:06:17	13.80	13.85	13.80	-0.50	3	5555
09:06:17	13.80	13.85	13.80	-0.50	30	5552
09:06:16	13.80	13.85	13.85	-0.45	1	5522
09:06:15	13.80	13.85	13.80	-0.50	20	5521
09:06:15	13.80	13.85	13.85	-0.45	1	5501
09:06:13	13.80	13.85	13.85	-0.45	1	5500
09:06:13	13.80	13.85	13.85	-0.45	21	5499
09:06:09	13.85	13.90	13.85	-0.45	30	5478
09:06:06	13.85	13.90	13.90	-0.40	1	5448
09:06:05	13.85	13.90	13.90	-0.40	2	5447
09:06:05	13.85	13.90	13.90	-0.40	1	5445
09:06:05	13.85	13.90	13.90	-0.40	10	5444
09:06:05	13.90	13.95	13.90	-0.40	6	5434
09:06:04	13.90	13.95	13.90	-0.40	8	5428
09:06:04	13.90	13.95	13.90	-0.40	5	5420
09:06:00	13.90	13.95	13.90	-0.40	30	5415
09:05:58	13.90	13.95	13.95	-0.35	30	5385
09:05:22	13.95	14.00	13.95	-0.35	2	5355
09:05:18	13.95	14.05	14.05	-0.25	10	5353
09:05:16	14.05	14.10	13.90	-0.40	4	5343
09:05:16	14.05	14.10	13.95	-0.35	11	5339
09:05:16	14.05	14.10	14.00	-0.30	11	5328
09:05:16	14.05	14.10	14.05	-0.25	74	5317
09:05:15	14.05	14.10	14.05	-0.25	1	5243
09:05:13	14.05	14.10	14.05	-0.25	2	5242
09:05:11	14.05	14.10	14.05	-0.25	2	5240
09:05:10	14.05	14.10	14.10	-0.20	5	5238
09:05:04	13.95	14.00	14.05	-0.25	36	5233
09:05:04	13.95	14.00	14.00	-0.30	1	5197
09:05:03	14.00	14.05	14.00	-0.30	3	5196
09:05:03	14.00	14.05	14.00	-0.30	1	5193
09:05:02	14.00	14.05	14.00	-0.30	1	5192
09:05:00	14.00	14.05	14.05	-0.25	10	5191
09:04:59	14.00	14.05	14.00	-0.30	20	5181
09:04:58	14.00	14.05	14.05	-0.25	2	5161
09:04:58	14.00	14.05	14.00	-0.30	15	5159
09:04:54	14.00	14.05	14.00	-0.30	4	5144
09:04:48	14.00	14.05	14.00	-0.30	10	5140
09:04:46	14.00	14.05	14.00	-0.30	1	5130
09:04:42	14.00	14.10	14.00	-0.30	3	5129
09:04:41	14.00	14.10	14.10	-0.20	10	5126
09:04:41	13.90	14.00	14.00	-0.30	51	5116
09:04:40	13.90	13.95	14.00	-0.30	4	5065
09:04:40	13.90	13.95	13.95	-0.35	7	5061
09:04:40	13.90	13.95	13.95	-0.35	3	5054
09:04:39	13.90	13.95	13.95	-0.35	1	5051
09:04:38	13.95	14.00	13.95	-0.35	15	5050
09:04:37	13.95	14.00	14.00	-0.30	1	5035
09:04:34	13.95	14.00	14.00	-0.30	4	5034
09:04:34	13.95	14.00	14.00	-0.30	2	5030
09:04:31	14.00	14.10	13.95	-0.35	20	5028
09:04:31	14.00	14.10	14.00	-0.30	5	5008
09:04:31	14.00	14.10	14.00	-0.30	5	5003
09:04:28	13.95	14.10	14.10	-0.20	1	4998
09:04:27	13.95	14.00	14.10	-0.20	53	4997
09:04:27	13.95	14.00	14.05	-0.25	2	4944
09:04:27	13.95	14.00	14.00	-0.30	45	4942
09:04:24	13.95	14.00	14.00	-0.30	2	4897
09:04:23	13.95	14.00	14.00	-0.30	11	4895
09:04:23	14.05	14.10	14.05	-0.25	8	4884
09:04:22	14.05	14.10	14.10	-0.20	10	4876
09:04:19	14.05	14.10	14.05	-0.25	1	4866
09:04:16	14.05	14.10	14.10	-0.20	2	4865
09:04:16	14.05	14.10	14.05	-0.25	1	4863
09:04:15	13.90	14.10	14.10	-0.20	2	4862
09:04:15	13.90	14.05	14.05	-0.25	1	4860
09:04:14	14.10	14.15	14.10	-0.20	40	4859
09:04:14	13.90	14.10	14.10	-0.20	60	4819
09:04:11	13.90	13.95	13.95	-0.35	5	4759
09:04:11	14.00	14.10	13.95	-0.35	1	4754
09:04:11	14.00	14.10	14.00	-0.30	1	4753
09:04:10	14.05	14.10	13.95	-0.35	9	4752
09:04:10	14.05	14.10	14.05	-0.25	1	4743
09:04:10	14.05	14.10	14.05	-0.25	1	4742
09:04:09	13.95	14.10	14.10	-0.20	1	4741
09:04:08	14.00	14.10	14.00	-0.30	58	4740
09:04:08	14.00	14.10	14.00	-0.30	50	4682
09:04:07	14.05	14.15	14.05	-0.25	46	4632
09:04:06	14.05	14.15	14.15	-0.15	1	4586
09:04:03	14.10	14.15	14.10	-0.20	11	4585
09:04:03	14.10	14.15	14.15	-0.15	1	4574
09:04:03	14.10	14.15	14.15	-0.15	2	4573
09:04:03	14.10	14.15	14.15	-0.15	3	4571
09:04:02	14.10	14.15	14.15	-0.15	1	4568
09:04:01	14.10	14.15	14.15	-0.15	3	4567
09:04:00	14.10	14.15	14.15	-0.15	1	4564
09:03:59	14.15	14.20	14.15	-0.15	1	4563
09:03:59	14.15	14.20	14.20	-0.10	3	4562
09:03:54	14.15	14.20	14.20	-0.10	3	4559
09:03:54	14.05	14.20	14.25	-0.05	13	4556
09:03:54	14.05	14.20	14.20	-0.10	17	4543
09:03:53	14.10	14.20	14.10	-0.20	425	4526
09:03:53	14.20	14.25	14.20	-0.10	80	4101
09:03:53	14.10	14.20	14.20	-0.10	20	4021
09:03:52	14.15	14.25	14.15	-0.15	80	4001
09:03:52	14.15	14.25	14.15	-0.15	240	3921
09:03:50	14.20	14.25	14.20	-0.10	4	3681
09:03:45	14.20	14.25	14.15	-0.15	5	3677
09:03:45	14.20	14.25	14.20	-0.10	5	3672
09:03:42	14.20	14.25	14.20	-0.10	17	3667
09:03:42	14.15	14.20	14.20	-0.10	339	3650
09:01:42	14.05	14.10	14.05	-0.25	24	3311
09:01:41	14.05	14.10	14.10	-0.20	1	3287
09:01:39	14.05	14.10	14.05	-0.25	2	3286
09:01:39	14.05	14.10	14.10	-0.20	1	3284
09:01:36	14.05	14.10	14.05	-0.25	20	3283
09:01:35	14.05	14.10	14.10	-0.20	5	3263
09:01:33	14.00	14.10	14.10	-0.20	3	3258
09:01:31	14.00	14.10	14.10	-0.20	36	3255
09:01:29	14.00	14.10	14.10	-0.20	1	3219
09:01:29	14.00	14.05	14.10	-0.20	4	3218
09:01:29	14.00	14.05	14.05	-0.25	1	3214
09:01:28	14.00	14.05	14.05	-0.25	2	3213
09:01:28	14.05	14.10	14.05	-0.25	2	3211
09:01:27	14.05	14.10	14.10	-0.20	1	3209
09:01:26	14.05	14.10	14.05	-0.25	1	3208
09:01:26	14.05	14.10	14.05	-0.25	2	3207
09:01:22	14.00	14.10	14.10	-0.20	20	3205
09:01:21	14.00	14.10	14.10	-0.20	1	3185
09:01:21	14.00	14.10	14.10	-0.20	5	3184
09:01:20	14.00	14.05	14.10	-0.20	4	3179
09:01:20	14.00	14.05	14.05	-0.25	1	3175
09:01:19	14.05	14.10	14.05	-0.25	1	3174
09:01:19	14.00	14.05	14.05	-0.25	1	3173
09:01:19	14.05	14.10	14.05	-0.25	12	3172
09:01:19	14.05	14.10	14.05	-0.25	33	3160
09:01:19	14.05	14.10	14.05	-0.25	20	3127
09:01:18	14.05	14.10	14.05	-0.25	1	3107
09:01:18	14.05	14.10	14.05	-0.25	1	3106
09:01:17	14.05	14.10	14.05	-0.25	2	3105
09:01:14	14.05	14.10	14.10	-0.20	7	3103
09:01:13	14.05	14.10	14.05	-0.25	10	3096
09:01:12	14.05	14.10	14.10	-0.20	1	3086
09:01:12	14.05	14.10	14.05	-0.25	1	3085
09:01:11	14.05	14.10	14.05	-0.25	2	3084
09:01:11	14.05	14.10	14.10	-0.20	1	3082
09:01:10	14.05	14.10	14.05	-0.25	10	3081
09:01:10	14.05	14.10	14.05	-0.25	2	3071
09:01:09	14.05	14.10	14.05	-0.25	10	3069
09:01:07	14.05	14.10	14.10	-0.20	5	3059
09:01:07	14.05	14.10	14.10	-0.20	2	3054
09:01:06	14.05	14.10	14.10	-0.20	1	3052
09:01:04	14.00	14.05	14.05	-0.25	10	3051
09:01:04	14.00	14.10	14.10	-0.20	3	3041
09:01:03	14.05	14.10	14.05	-0.25	3	3038
09:01:03	14.05	14.10	14.05	-0.25	7	3035
09:01:01	14.05	14.10	14.10	-0.20	9	3028
09:01:01	14.05	14.10	14.10	-0.20	5	3019
09:01:01	14.05	14.10	14.10	-0.20	1	3014
09:01:01	14.05	14.10	14.10	-0.20	2	3013
09:01:01	14.05	14.10	14.10	-0.20	1	3011
09:01:01	14.05	14.10	14.05	-0.25	15	3010
09:01:00	14.05	14.10	14.05	-0.25	2	2995
09:01:00	14.10	14.15	14.10	-0.20	9	2993
09:01:00	14.10	14.15	14.10	-0.20	1	2984
09:01:00	14.10	14.15	14.10	-0.20	1	2983
09:00:58	14.10	14.15	14.15	-0.15	2	2982
09:00:58	14.10	14.15	14.10	-0.20	1	2980
09:00:58	14.10	14.15	14.10	-0.20	4	2979
09:00:58	14.10	14.15	14.15	-0.15	2	2975
09:00:57	14.15	14.20	14.15	-0.15	2	2973
09:00:57	14.10	14.15	14.15	-0.15	2	2971
09:00:57	14.10	14.15	14.10	-0.20	1	2969
09:00:55	14.10	14.25	14.10	-0.20	1	2968
09:00:55	14.15	14.25	14.15	-0.15	2	2967
09:00:55	14.15	14.25	14.15	-0.15	5	2965
09:00:53	14.15	14.25	14.15	-0.15	10	2960
09:00:50	14.15	14.25	14.10	-0.20	19	2950
09:00:50	14.15	14.25	14.15	-0.15	11	2931
09:00:49	14.20	14.25	14.15	-0.15	2	2920
09:00:49	14.20	14.25	14.20	-0.10	3	2918
09:00:48	14.15	14.25	14.25	-0.05	5	2915
09:00:45	14.15	14.25	14.25	-0.05	1	2910
09:00:44	14.15	14.25	14.25	-0.05	1	2909
09:00:44	14.15	14.25	14.15	-0.15	20	2908
09:00:44	14.15	14.25	14.25	-0.05	5	2888
09:00:44	14.15	14.25	14.25	-0.05	1	2883
09:00:39	14.10	14.30	14.30	0	2	2882
09:00:38	14.10	14.30	14.30	0	1	2880
09:00:35	14.10	14.30	14.30	0	2	2879
09:00:32	14.10	14.35	14.35	+0.05	3	2877
09:00:31	14.25	14.35	14.10	-0.20	20	2874
09:00:31	14.25	14.35	14.15	-0.15	1	2854
09:00:31	14.25	14.35	14.20	-0.10	15	2853
09:00:31	14.25	14.35	14.25	-0.05	14	2838
09:00:30	14.25	14.35	14.35	+0.05	1	2824
09:00:30	14.25	14.35	14.35	+0.05	1	2823
09:00:28	14.30	14.40	14.30	0	412	2822
09:00:28	14.35	14.40	14.30	0	3	2410
09:00:28	14.35	14.40	14.35	+0.05	1	2407
09:00:28	14.30	14.40	14.40	+0.10	3	2406
09:00:27	14.30	14.40	14.40	+0.10	4	2403
09:00:27	14.35	14.40	14.35	+0.05	2	2399
09:00:27	14.35	14.40	14.35	+0.05	5	2397
09:00:25	14.35	14.40	14.40	+0.10	1	2392
09:00:23	14.35	14.40	14.35	+0.05	5	2391
09:00:23	14.35	14.40	14.40	+0.10	30	2386
09:00:21	14.35	14.45	14.45	+0.15	1	2356
09:00:20	14.35	14.45	14.35	+0.05	1	2355
09:00:20	14.35	14.40	14.40	+0.10	1	2354
09:00:19	14.35	14.40	14.40	+0.10	2	2353
09:00:18	14.40	14.50	14.40	+0.10	17	2351
09:00:17	14.40	14.55	14.40	+0.10	1	2334
09:00:15	14.40	14.60	14.60	+0.30	10	2333
09:00:14	14.40	14.50	14.40	+0.10	1	2323
09:00:12	14.40	14.50	14.50	+0.20	1	2322
09:00:12	14.45	14.50	14.45	+0.15	1	2321
09:00:12	14.50	14.55	14.50	+0.20	120	2320
09:00:12	14.50	14.55	14.50	+0.20	10	2200
09:00:12	--	--	14.55	+0.25	1343	2190

　

其他人也逛...

大潤發5000元即享券(餘額型)

PChome 購物儲值6,000元

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

統一超商10000元虛擬商品卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

App Store Card $ 6000 - 數位序號

家樂福10000元好禮即享券(餘額型)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

POCO X8 Pro Max 12G/512G

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

OPPO Reno14 6.59吋 12+256GB

HITACHI日立 7公升舒適節電除濕機 RD-14FR

NWT威技 10L WiFi智慧除濕機 WDH-10EN

App Store Card $ 1000 - 數位序號

數發部：台馬2號修復　東引通訊...

潤泰集團總裁尹衍樑辭世　南山...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧存款成長快　國銀4月不動產放款...
‧聯發科與元太合作　搶攻彩色電...
‧穎崴在台續擴產業績看高　北美...

加密貨幣

比特幣BTC	75844.39	-1,136.74	-1.48%
以太幣ETH	2068.52	-29.47	-1.40%
瑞波幣XRP	1.33	-0.02	-1.48%
比特幣現金BCH	344.33	-2.52	-0.73%
萊特幣LTC	51.78	-0.99	-1.87%
卡達幣ADA	0.239529	0.00	-1.07%
波場幣TRX	0.374255	0.01	2.51%
恆星幣XLM	0.147192	0.00	-0.20%

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。