最新[公告] 遠東生技:(更正)公告本公司向關係人取得使用權資產(調整租金價格)熱門[公告] 綠河-KY:公告本公司上櫃有價證券繼續變更交易方法並新增採分盤方式交易

更新報價

統一證 (2855) 金融保險上市統一集團

39.80 ▼-1.00 -2.45% 3.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	8,102	39.80	21	39.85	13	40.55	40.55	39.20	40.80

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	39.80	39.85	39.80	-1.00	3	8102
13:30:00	39.80	39.85	39.80	-1.00	292	8099
13:24:58	39.70	39.80	39.70	-1.10	1	7807
13:24:57	39.70	39.80	39.70	-1.10	3	7806
13:24:57	39.70	39.80	39.70	-1.10	3	7803
13:24:57	39.70	39.75	39.75	-1.05	21	7800
13:24:55	39.70	39.75	39.75	-1.05	1	7779
13:24:53	39.70	39.75	39.70	-1.10	2	7778
13:24:53	39.70	39.75	39.70	-1.10	2	7776
13:24:40	39.70	39.75	39.70	-1.10	12	7774
13:24:35	39.75	39.80	39.75	-1.05	26	7762
13:24:30	39.75	39.80	39.80	-1.00	1	7736
13:24:29	39.75	39.80	39.75	-1.05	3	7735
13:24:26	39.75	39.80	39.75	-1.05	1	7732
13:24:22	39.75	39.80	39.75	-1.05	1	7731
13:24:15	39.75	39.80	39.75	-1.05	1	7730
13:24:10	39.75	39.80	39.75	-1.05	3	7729
13:24:07	39.75	39.80	39.75	-1.05	3	7726
13:23:37	39.75	39.80	39.80	-1.00	1	7723
13:23:25	39.75	39.80	39.80	-1.00	10	7722
13:23:14	39.75	39.80	39.75	-1.05	1	7712
13:23:09	39.75	39.80	39.75	-1.05	1	7711
13:22:43	39.75	39.80	39.75	-1.05	1	7710
13:22:17	39.75	39.80	39.80	-1.00	1	7709
13:22:04	39.75	39.80	39.75	-1.05	6	7708
13:22:04	39.75	39.80	39.80	-1.00	5	7702
13:21:58	39.75	39.80	39.75	-1.05	3	7697
13:21:51	39.75	39.80	39.75	-1.05	3	7694
13:21:51	39.75	39.80	39.75	-1.05	1	7691
13:21:44	39.75	39.80	39.75	-1.05	2	7690
13:21:44	39.75	39.80	39.75	-1.05	2	7688
13:21:44	39.75	39.80	39.75	-1.05	1	7686
13:21:30	39.75	39.80	39.75	-1.05	2	7685
13:21:30	39.75	39.80	39.75	-1.05	2	7683
13:20:59	39.70	39.75	39.75	-1.05	1	7681
13:20:57	39.70	39.75	39.75	-1.05	1	7680
13:20:46	39.75	39.80	39.75	-1.05	9	7679
13:20:46	39.75	39.80	39.75	-1.05	19	7670
13:20:39	39.75	39.80	39.75	-1.05	1	7651
13:20:36	39.75	39.80	39.75	-1.05	1	7650
13:20:26	39.70	39.80	39.70	-1.10	1	7649
13:20:16	39.70	39.80	39.70	-1.10	1	7648
13:20:07	39.70	39.75	39.75	-1.05	14	7647
13:20:05	39.70	39.75	39.75	-1.05	1	7633
13:19:55	39.70	39.75	39.75	-1.05	18	7632
13:19:52	39.70	39.75	39.75	-1.05	1	7614
13:19:37	39.70	39.75	39.75	-1.05	10	7613
13:19:35	39.70	39.75	39.70	-1.10	1	7603
13:19:14	39.70	39.75	39.70	-1.10	6	7602
13:19:11	39.70	39.75	39.70	-1.10	2	7596
13:19:02	39.70	39.75	39.70	-1.10	2	7594
13:18:52	39.70	39.75	39.70	-1.10	40	7592
13:18:39	39.70	39.75	39.75	-1.05	7	7552
13:18:28	39.70	39.75	39.70	-1.10	2	7545
13:18:17	39.70	39.75	39.75	-1.05	10	7543
13:18:15	39.75	39.80	39.75	-1.05	2	7533
13:18:15	39.75	39.80	39.75	-1.05	7	7531
13:18:15	39.75	39.80	39.75	-1.05	2	7524
13:18:15	39.75	39.80	39.75	-1.05	8	7522
13:18:13	39.75	39.80	39.75	-1.05	1	7514
13:17:57	39.75	39.80	39.75	-1.05	3	7513
13:17:46	39.75	39.80	39.75	-1.05	2	7510
13:17:24	39.75	39.80	39.80	-1.00	1	7508
13:17:21	39.75	39.80	39.75	-1.05	2	7507
13:17:17	39.75	39.80	39.75	-1.05	3	7505
13:16:58	39.75	39.80	39.75	-1.05	2	7502
13:16:39	39.75	39.80	39.75	-1.05	2	7500
13:16:39	39.75	39.80	39.75	-1.05	2	7498
13:16:16	39.75	39.80	39.75	-1.05	3	7496
13:16:16	39.75	39.80	39.75	-1.05	3	7493
13:16:16	39.75	39.80	39.75	-1.05	3	7490
13:16:16	39.75	39.80	39.75	-1.05	3	7487
13:16:16	39.75	39.80	39.75	-1.05	3	7484
13:16:16	39.75	39.80	39.75	-1.05	3	7481
13:16:16	39.75	39.80	39.75	-1.05	2	7478
13:16:10	39.75	39.80	39.75	-1.05	2	7476
13:15:09	39.75	39.85	39.75	-1.05	1	7474
13:14:56	39.75	39.85	39.75	-1.05	1	7473
13:14:46	39.75	39.80	39.80	-1.00	3	7472
13:14:42	39.75	39.80	39.75	-1.05	5	7469
13:14:38	39.75	39.80	39.80	-1.00	1	7464
13:14:28	39.75	39.80	39.80	-1.00	1	7463
13:14:23	39.75	39.80	39.80	-1.00	4	7462
13:14:14	39.80	39.85	39.80	-1.00	4	7458
13:14:13	39.80	39.85	39.80	-1.00	3	7454
13:14:13	39.80	39.85	39.80	-1.00	3	7451
13:14:13	39.80	39.85	39.80	-1.00	3	7448
13:14:13	39.80	39.85	39.80	-1.00	6	7445
13:14:09	39.85	39.90	39.85	-0.95	11	7439
13:14:08	39.85	39.90	39.85	-0.95	2	7428
13:14:08	39.85	39.90	39.85	-0.95	4	7426
13:14:08	39.85	39.90	39.85	-0.95	19	7422
13:14:08	39.85	39.90	39.85	-0.95	64	7403
13:14:07	39.85	39.90	39.85	-0.95	2	7339
13:13:24	39.85	39.90	39.90	-0.90	1	7337
13:13:13	39.85	39.90	39.90	-0.90	5	7336
13:13:11	39.85	39.90	39.85	-0.95	3	7331
13:12:18	39.85	39.90	39.85	-0.95	1	7328
13:12:10	39.85	39.90	39.85	-0.95	3	7327
13:12:00	39.85	39.90	39.85	-0.95	1	7324
13:11:58	39.85	39.90	39.85	-0.95	1	7323
13:11:41	39.90	39.95	39.90	-0.90	6	7322
13:11:36	39.90	39.95	39.90	-0.90	1	7316
13:11:33	39.85	39.90	39.90	-0.90	4	7315
13:11:30	39.85	39.90	39.90	-0.90	1	7311
13:11:25	39.85	39.90	39.90	-0.90	3	7310
13:11:00	39.90	39.95	39.90	-0.90	9	7307
13:10:54	39.85	39.90	39.90	-0.90	6	7298
13:10:25	39.85	39.90	39.90	-0.90	10	7292
13:10:11	39.85	39.90	39.90	-0.90	2	7282
13:10:03	39.90	39.95	39.90	-0.90	10	7280
13:10:00	39.90	39.95	39.90	-0.90	3	7270
13:09:56	39.90	39.95	39.90	-0.90	1	7267
13:09:54	39.90	39.95	39.90	-0.90	1	7266
13:09:51	39.90	39.95	39.90	-0.90	2	7265
13:09:35	39.85	39.90	39.90	-0.90	2	7263
13:09:35	39.85	39.90	39.90	-0.90	2	7261
13:09:01	39.85	39.90	39.90	-0.90	1	7259
13:08:56	39.90	39.95	39.90	-0.90	7	7258
13:08:48	39.85	39.90	39.90	-0.90	2	7251
13:08:48	39.85	39.90	39.90	-0.90	10	7249
13:08:43	39.85	39.90	39.85	-0.95	1	7239
13:08:33	39.85	39.90	39.90	-0.90	1	7238
13:08:28	39.85	39.90	39.90	-0.90	1	7237
13:08:25	39.85	39.90	39.90	-0.90	1	7236
13:08:24	39.85	39.90	39.90	-0.90	1	7235
13:08:23	39.85	39.90	39.90	-0.90	3	7234
13:08:07	39.85	39.90	39.90	-0.90	1	7231
13:08:07	39.85	39.90	39.90	-0.90	2	7230
13:07:36	39.85	39.90	39.90	-0.90	1	7228
13:07:36	39.80	39.85	39.85	-0.95	13	7227
13:07:34	39.80	39.85	39.85	-0.95	2	7214
13:07:33	39.80	39.85	39.85	-0.95	5	7212
13:07:33	39.80	39.85	39.85	-0.95	15	7207
13:07:32	39.80	39.85	39.85	-0.95	1	7192
13:06:56	39.80	39.85	39.85	-0.95	1	7191
13:06:48	39.80	39.85	39.85	-0.95	2	7190
13:06:28	39.75	39.80	39.80	-1.00	35	7188
13:06:28	39.75	39.80	39.75	-1.05	2	7153
13:06:08	39.75	39.80	39.75	-1.05	2	7151
13:05:51	39.75	39.80	39.80	-1.00	1	7149
13:05:17	39.75	39.80	39.80	-1.00	1	7148
13:05:16	39.75	39.80	39.75	-1.05	2	7147
13:05:00	39.75	39.80	39.75	-1.05	1	7145
13:04:42	39.75	39.80	39.75	-1.05	1	7144
13:04:38	39.75	39.80	39.80	-1.00	5	7143
13:04:25	39.75	39.80	39.80	-1.00	2	7138
13:04:22	39.75	39.80	39.75	-1.05	3	7136
13:04:02	39.75	39.80	39.80	-1.00	2	7133
13:03:31	39.75	39.80	39.80	-1.00	3	7131
13:03:30	39.75	39.80	39.75	-1.05	10	7128
13:02:58	39.75	39.80	39.75	-1.05	3	7118
13:02:47	39.75	39.80	39.75	-1.05	1	7115
13:02:18	39.75	39.80	39.75	-1.05	20	7114
13:02:12	39.75	39.80	39.80	-1.00	1	7094
13:01:52	39.75	39.80	39.80	-1.00	1	7093
13:01:50	39.75	39.80	39.75	-1.05	2	7092
13:00:52	39.75	39.80	39.75	-1.05	1	7090
13:00:28	39.75	39.80	39.80	-1.00	1	7089
13:00:24	39.75	39.80	39.80	-1.00	1	7088
13:00:11	39.75	39.80	39.80	-1.00	1	7087
12:59:57	39.75	39.80	39.80	-1.00	1	7086
12:59:45	39.75	39.80	39.80	-1.00	1	7085
12:59:45	39.75	39.80	39.80	-1.00	3	7084
12:58:48	39.75	39.80	39.80	-1.00	1	7081
12:58:43	39.75	39.80	39.80	-1.00	3	7080
12:58:00	39.75	39.80	39.80	-1.00	2	7077
12:57:38	39.75	39.80	39.80	-1.00	1	7075
12:57:35	39.75	39.80	39.80	-1.00	10	7074
12:57:31	39.75	39.80	39.80	-1.00	1	7064
12:57:17	39.75	39.80	39.80	-1.00	2	7063
12:56:58	39.75	39.80	39.75	-1.05	1	7061
12:56:31	39.75	39.80	39.75	-1.05	4	7060
12:56:22	39.75	39.80	39.80	-1.00	4	7056
12:56:18	39.75	39.80	39.80	-1.00	2	7052
12:56:08	39.80	39.85	39.80	-1.00	1	7050
12:56:05	39.80	39.85	39.80	-1.00	1	7049
12:56:00	39.80	39.85	39.80	-1.00	2	7048
12:56:00	39.80	39.85	39.80	-1.00	11	7046
12:55:00	39.80	39.85	39.85	-0.95	1	7035
12:54:28	39.80	39.85	39.80	-1.00	3	7034
12:54:16	39.75	39.80	39.80	-1.00	6	7031
12:54:07	39.80	39.85	39.80	-1.00	6	7025
12:53:56	39.80	39.85	39.80	-1.00	16	7019
12:53:56	39.80	39.85	39.80	-1.00	50	7003
12:53:07	39.80	39.85	39.85	-0.95	5	6953
12:52:14	39.80	39.85	39.80	-1.00	1	6948
12:51:53	39.80	39.85	39.85	-0.95	1	6947
12:51:47	39.80	39.85	39.85	-0.95	1	6946
12:51:40	39.80	39.85	39.85	-0.95	2	6945
12:51:18	39.80	39.85	39.85	-0.95	1	6943
12:51:09	39.80	39.85	39.85	-0.95	10	6942
12:50:51	39.80	39.85	39.85	-0.95	1	6932
12:50:42	39.80	39.85	39.80	-1.00	2	6931
12:50:09	39.75	39.80	39.80	-1.00	36	6929
12:49:50	39.70	39.75	39.75	-1.05	76	6893
12:47:47	39.70	39.75	39.70	-1.10	5	6817
12:46:29	39.70	39.75	39.75	-1.05	3	6812
12:46:28	39.65	39.70	39.70	-1.10	1	6809
12:46:25	39.65	39.70	39.70	-1.10	13	6808
12:46:22	39.65	39.70	39.70	-1.10	1	6795
12:46:10	39.65	39.70	39.70	-1.10	1	6794
12:46:08	39.65	39.70	39.70	-1.10	2	6793
12:45:57	39.65	39.70	39.70	-1.10	1	6791
12:44:42	39.60	39.65	39.65	-1.15	1	6790
12:44:40	39.60	39.65	39.65	-1.15	11	6789
12:44:40	39.60	39.65	39.65	-1.15	10	6778
12:44:23	39.55	39.65	39.65	-1.15	2	6768
12:44:14	39.55	39.65	39.55	-1.25	1	6766
12:43:52	39.55	39.60	39.60	-1.20	1	6765
12:43:49	39.55	39.60	39.60	-1.20	1	6764
12:43:49	39.55	39.60	39.60	-1.20	50	6763
12:43:49	39.55	39.60	39.55	-1.25	2	6713
12:43:29	39.55	39.60	39.55	-1.25	2	6711
12:42:57	39.55	39.60	39.55	-1.25	2	6709
12:42:56	39.55	39.60	39.55	-1.25	1	6707
12:42:13	39.55	39.60	39.55	-1.25	2	6706
12:41:55	39.55	39.60	39.55	-1.25	1	6704
12:41:54	39.55	39.60	39.60	-1.20	1	6703
12:41:49	39.55	39.60	39.55	-1.25	3	6702
12:41:45	39.55	39.60	39.55	-1.25	35	6699
12:41:31	39.55	39.60	39.55	-1.25	2	6664
12:40:46	39.55	39.60	39.55	-1.25	2	6662
12:40:15	39.55	39.60	39.55	-1.25	1	6660
12:40:09	39.55	39.60	39.55	-1.25	4	6659
12:40:00	39.55	39.60	39.55	-1.25	1	6655
12:38:22	39.55	39.60	39.60	-1.20	3	6654
12:37:18	39.50	39.55	39.55	-1.25	1	6651
12:36:52	39.55	39.60	39.55	-1.25	1	6650
12:36:52	39.50	39.55	39.55	-1.25	2	6649
12:36:33	39.55	39.60	39.55	-1.25	2	6647
12:36:30	39.55	39.60	39.55	-1.25	3	6645
12:36:30	39.50	39.55	39.55	-1.25	2	6642
12:36:22	39.50	39.55	39.55	-1.25	1	6640
12:36:03	39.50	39.55	39.55	-1.25	5	6639
12:35:34	39.50	39.55	39.50	-1.30	1	6634
12:35:27	39.50	39.55	39.55	-1.25	1	6633
12:35:24	39.50	39.55	39.55	-1.25	1	6632
12:35:23	39.50	39.55	39.55	-1.25	1	6631
12:35:15	39.50	39.55	39.55	-1.25	1	6630
12:35:00	39.50	39.55	39.55	-1.25	1	6629
12:34:53	39.50	39.55	39.55	-1.25	1	6628
12:34:51	39.50	39.55	39.55	-1.25	1	6627
12:34:47	39.50	39.55	39.55	-1.25	3	6626
12:34:46	39.50	39.55	39.50	-1.30	1	6623
12:34:46	39.50	39.55	39.55	-1.25	1	6622
12:34:21	39.55	39.60	39.55	-1.25	1	6621
12:34:21	39.55	39.60	39.55	-1.25	4	6620
12:34:13	39.55	39.60	39.55	-1.25	9	6616
12:34:13	39.55	39.60	39.55	-1.25	1	6607
12:34:12	39.55	39.60	39.55	-1.25	4	6606
12:34:12	39.50	39.55	39.55	-1.25	46	6602
12:34:11	39.50	39.55	39.55	-1.25	1	6556
12:34:07	39.50	39.55	39.50	-1.30	5	6555
12:34:07	39.50	39.55	39.55	-1.25	5	6550
12:34:07	39.50	39.55	39.55	-1.25	100	6545
12:34:06	39.50	39.55	39.50	-1.30	1	6445
12:34:06	39.50	39.55	39.50	-1.30	1	6444
12:34:06	39.50	39.55	39.55	-1.25	1	6443
12:34:01	39.50	39.55	39.55	-1.25	2	6442
12:33:49	39.50	39.55	39.55	-1.25	1	6440
12:33:48	39.50	39.55	39.55	-1.25	2	6439
12:33:27	39.50	39.55	39.50	-1.30	2	6437
12:33:26	39.50	39.55	39.50	-1.30	1	6435
12:33:22	39.50	39.55	39.50	-1.30	2	6434
12:33:22	39.50	39.55	39.50	-1.30	1	6432
12:33:07	39.50	39.55	39.50	-1.30	2	6431
12:32:56	39.50	39.55	39.50	-1.30	1	6429
12:31:46	39.50	39.55	39.50	-1.30	1	6428
12:31:46	39.50	39.55	39.50	-1.30	2	6427
12:31:46	39.50	39.55	39.50	-1.30	2	6425
12:31:39	39.50	39.55	39.55	-1.25	1	6423
12:31:32	39.50	39.55	39.50	-1.30	2	6422
12:31:12	39.50	39.55	39.55	-1.25	1	6420
12:31:10	39.50	39.55	39.50	-1.30	2	6419
12:31:00	39.50	39.55	39.50	-1.30	2	6417
12:29:43	39.50	39.55	39.50	-1.30	1	6415
12:29:43	39.50	39.55	39.50	-1.30	6	6414
12:29:42	39.50	39.55	39.50	-1.30	3	6408
12:29:42	39.55	39.60	39.55	-1.25	30	6405
12:29:42	39.55	39.60	39.55	-1.25	28	6375
12:27:25	39.55	39.60	39.55	-1.25	3	6347
12:27:16	39.55	39.60	39.55	-1.25	1	6344
12:26:53	39.55	39.60	39.55	-1.25	2	6343
12:26:44	39.55	39.60	39.55	-1.25	1	6341
12:26:44	39.55	39.60	39.55	-1.25	5	6340
12:26:42	39.55	39.60	39.55	-1.25	1	6335
12:26:42	39.55	39.60	39.55	-1.25	5	6334
12:26:42	39.55	39.60	39.55	-1.25	1	6329
12:26:42	39.55	39.60	39.55	-1.25	6	6328
12:26:41	39.55	39.60	39.55	-1.25	1	6322
12:26:41	39.55	39.60	39.55	-1.25	2	6321
12:26:41	39.55	39.60	39.55	-1.25	1	6319
12:26:41	39.55	39.60	39.55	-1.25	2	6318
12:26:41	39.55	39.60	39.55	-1.25	12	6316
12:26:41	39.55	39.60	39.55	-1.25	5	6304
12:26:41	39.55	39.60	39.55	-1.25	2	6299
12:26:41	39.55	39.60	39.55	-1.25	6	6297
12:26:41	39.55	39.60	39.55	-1.25	12	6291
12:26:41	39.55	39.60	39.55	-1.25	80	6279
12:26:14	39.55	39.60	39.60	-1.20	1	6199
12:26:13	39.55	39.60	39.60	-1.20	1	6198
12:26:05	39.55	39.60	39.60	-1.20	5	6197
12:25:44	39.55	39.60	39.60	-1.20	1	6192
12:25:39	39.55	39.60	39.60	-1.20	8	6191
12:25:25	39.55	39.60	39.60	-1.20	1	6183
12:25:20	39.55	39.60	39.60	-1.20	1	6182
12:25:19	39.55	39.60	39.55	-1.25	1	6181
12:24:51	39.55	39.60	39.60	-1.20	1	6180
12:24:48	39.55	39.60	39.55	-1.25	1	6179
12:24:39	39.55	39.60	39.55	-1.25	2	6178
12:24:39	39.55	39.60	39.60	-1.20	2	6176
12:24:38	39.55	39.60	39.55	-1.25	1	6174
12:24:32	39.55	39.60	39.55	-1.25	1	6173
12:24:26	39.55	39.60	39.55	-1.25	2	6172
12:24:18	39.55	39.60	39.60	-1.20	1	6170
12:24:14	39.55	39.60	39.55	-1.25	1	6169
12:24:14	39.55	39.60	39.55	-1.25	3	6168
12:24:10	39.55	39.60	39.60	-1.20	5	6165
12:23:56	39.55	39.60	39.60	-1.20	1	6160
12:23:54	39.55	39.60	39.60	-1.20	2	6159
12:23:16	39.55	39.60	39.55	-1.25	1	6157
12:22:37	39.55	39.60	39.55	-1.25	1	6156
12:22:30	39.55	39.60	39.55	-1.25	1	6155
12:21:52	39.55	39.60	39.55	-1.25	1	6154
12:21:35	39.55	39.60	39.60	-1.20	1	6153
12:21:16	39.55	39.60	39.55	-1.25	1	6152
12:20:51	39.55	39.60	39.55	-1.25	4	6151
12:20:36	39.55	39.60	39.55	-1.25	2	6147
12:20:33	39.55	39.60	39.55	-1.25	3	6145
12:20:33	39.55	39.60	39.55	-1.25	18	6142
12:20:31	39.60	39.65	39.60	-1.20	8	6124
12:20:31	39.60	39.65	39.60	-1.20	9	6116
12:20:31	39.60	39.65	39.60	-1.20	9	6107
12:20:31	39.60	39.65	39.60	-1.20	4	6098
12:20:31	39.60	39.65	39.60	-1.20	94	6094
12:20:31	39.60	39.65	39.60	-1.20	9	6000
12:20:30	39.65	39.70	39.65	-1.15	2	5991
12:20:30	39.65	39.70	39.65	-1.15	2	5989
12:20:30	39.65	39.70	39.65	-1.15	5	5987
12:20:30	39.65	39.70	39.65	-1.15	42	5982
12:19:30	39.65	39.70	39.65	-1.15	2	5940
12:19:17	39.65	39.70	39.70	-1.10	1	5938
12:19:12	39.65	39.70	39.70	-1.10	1	5937
12:18:11	39.65	39.70	39.65	-1.15	4	5936
12:18:10	39.65	39.70	39.65	-1.15	3	5932
12:18:10	39.65	39.70	39.65	-1.15	2	5929
12:18:10	39.65	39.70	39.70	-1.10	10	5927
12:17:38	39.65	39.70	39.65	-1.15	2	5917
12:17:08	39.65	39.70	39.70	-1.10	1	5915
12:17:01	39.65	39.70	39.65	-1.15	5	5914
12:16:37	39.65	39.70	39.70	-1.10	1	5909
12:16:31	39.65	39.70	39.65	-1.15	4	5908
12:16:30	39.65	39.70	39.65	-1.15	2	5904
12:16:30	39.65	39.70	39.65	-1.15	2	5902
12:16:30	39.65	39.70	39.65	-1.15	6	5900
12:16:30	39.65	39.70	39.65	-1.15	1	5894
12:16:30	39.65	39.70	39.65	-1.15	7	5893
12:15:53	39.65	39.70	39.65	-1.15	1	5886
12:15:10	39.65	39.70	39.65	-1.15	1	5885
12:14:32	39.65	39.70	39.65	-1.15	2	5884
12:14:10	39.65	39.70	39.65	-1.15	2	5882
12:13:41	39.65	39.70	39.65	-1.15	2	5880
12:13:41	39.65	39.70	39.65	-1.15	3	5878
12:13:28	39.65	39.70	39.65	-1.15	6	5875
12:13:23	39.65	39.70	39.65	-1.15	6	5869
12:13:07	39.65	39.70	39.70	-1.10	1	5863
12:12:35	39.65	39.70	39.65	-1.15	2	5862
12:12:05	39.65	39.70	39.65	-1.15	11	5860
12:12:04	39.65	39.70	39.65	-1.15	1	5849
12:12:04	39.70	39.75	39.70	-1.10	55	5848
12:10:51	39.70	39.75	39.70	-1.10	1	5793
12:10:18	39.70	39.75	39.75	-1.05	1	5792
12:09:23	39.70	39.75	39.70	-1.10	2	5791
12:09:23	39.70	39.75	39.75	-1.05	1	5789
12:08:55	39.70	39.75	39.70	-1.10	2	5788
12:08:47	39.70	39.75	39.70	-1.10	2	5786
12:08:04	39.70	39.75	39.75	-1.05	1	5784
12:05:34	39.70	39.75	39.70	-1.10	7	5783
12:05:33	39.75	39.80	39.75	-1.05	10	5776
12:05:33	39.75	39.80	39.75	-1.05	37	5766
12:03:49	39.75	39.80	39.75	-1.05	2	5729
12:02:41	39.75	39.80	39.75	-1.05	5	5727
12:02:38	39.75	39.80	39.75	-1.05	1	5722
12:01:56	39.75	39.80	39.75	-1.05	1	5721
12:01:28	39.75	39.80	39.75	-1.05	1	5720
12:01:11	39.75	39.80	39.75	-1.05	2	5719
12:00:30	39.75	39.80	39.75	-1.05	1	5717
11:59:56	39.75	39.80	39.80	-1.00	1	5716
11:59:33	39.75	39.80	39.75	-1.05	1	5715
11:58:39	39.75	39.80	39.75	-1.05	1	5714
11:58:24	39.75	39.80	39.80	-1.00	1	5713
11:57:43	39.75	39.80	39.80	-1.00	1	5712
11:57:04	39.75	39.80	39.80	-1.00	1	5711
11:54:34	39.75	39.80	39.75	-1.05	1	5710
11:54:15	39.75	39.80	39.75	-1.05	1	5709
11:54:15	39.75	39.80	39.75	-1.05	13	5708
11:53:59	39.75	39.80	39.75	-1.05	1	5695
11:53:38	39.75	39.80	39.80	-1.00	2	5694
11:53:24	39.75	39.80	39.75	-1.05	4	5692
11:52:35	39.75	39.80	39.75	-1.05	1	5688
11:50:26	39.75	39.80	39.80	-1.00	1	5687
11:50:21	39.75	39.80	39.80	-1.00	2	5686
11:49:55	39.75	39.80	39.80	-1.00	1	5684
11:49:48	39.75	39.80	39.80	-1.00	1	5683
11:49:41	39.75	39.80	39.80	-1.00	2	5682
11:49:27	39.75	39.80	39.80	-1.00	1	5680
11:49:27	39.75	39.80	39.80	-1.00	5	5679
11:49:12	39.75	39.80	39.80	-1.00	1	5674
11:48:53	39.75	39.80	39.80	-1.00	1	5673
11:48:51	39.75	39.80	39.80	-1.00	1	5672
11:47:40	39.70	39.80	39.80	-1.00	1	5671
11:47:32	39.70	39.80	39.80	-1.00	1	5670
11:47:25	39.70	39.80	39.80	-1.00	5	5669
11:46:34	39.70	39.75	39.75	-1.05	1	5664
11:46:24	39.70	39.75	39.75	-1.05	2	5663
11:46:18	39.70	39.75	39.75	-1.05	1	5661
11:46:00	39.75	39.80	39.75	-1.05	67	5660
11:45:39	39.75	39.80	39.80	-1.00	5	5593
11:44:58	39.75	39.80	39.80	-1.00	2	5588
11:44:09	39.70	39.75	39.75	-1.05	31	5586
11:44:00	39.70	39.75	39.75	-1.05	1	5555
11:43:17	39.65	39.70	39.70	-1.10	74	5554
11:42:23	39.65	39.70	39.65	-1.15	8	5480
11:42:10	39.65	39.70	39.70	-1.10	1	5472
11:40:18	39.65	39.70	39.70	-1.10	8	5471
11:39:11	39.65	39.70	39.70	-1.10	2	5463
11:39:09	39.65	39.70	39.70	-1.10	2	5461
11:38:57	39.65	39.70	39.70	-1.10	3	5459
11:38:18	39.65	39.70	39.70	-1.10	1	5456
11:37:50	39.65	39.70	39.70	-1.10	1	5455
11:37:44	39.65	39.70	39.70	-1.10	2	5454
11:36:49	39.60	39.65	39.65	-1.15	3	5452
11:36:49	39.60	39.65	39.65	-1.15	3	5449
11:36:49	39.60	39.65	39.65	-1.15	65	5446
11:36:46	39.60	39.65	39.65	-1.15	1	5381
11:35:12	39.60	39.65	39.60	-1.20	15	5380
11:34:46	39.55	39.65	39.55	-1.25	1	5365
11:34:38	39.60	39.65	39.60	-1.20	1	5364
11:34:38	39.60	39.65	39.65	-1.15	1	5363
11:34:38	39.60	39.65	39.60	-1.20	3	5362
11:34:38	39.60	39.65	39.60	-1.20	7	5359
11:34:38	39.55	39.60	39.60	-1.20	76	5352
11:34:27	39.55	39.60	39.55	-1.25	2	5276
11:33:22	39.55	39.60	39.60	-1.20	1	5274
11:33:22	39.55	39.60	39.55	-1.25	4	5273
11:33:22	39.55	39.60	39.55	-1.25	10	5269
11:33:22	39.55	39.60	39.55	-1.25	5	5259
11:33:22	39.60	39.65	39.60	-1.20	111	5254
11:33:07	39.60	39.65	39.65	-1.15	10	5143
11:32:48	39.60	39.65	39.65	-1.15	10	5133
11:32:29	39.60	39.65	39.60	-1.20	1	5123
11:32:12	39.60	39.65	39.60	-1.20	1	5122
11:31:51	39.60	39.65	39.65	-1.15	2	5121
11:31:32	39.60	39.65	39.65	-1.15	1	5119
11:30:44	39.60	39.65	39.65	-1.15	3	5118
11:30:06	39.60	39.65	39.60	-1.20	1	5115
11:29:58	39.60	39.65	39.60	-1.20	2	5114
11:29:57	39.60	39.65	39.65	-1.15	1	5112
11:29:55	39.60	39.65	39.60	-1.20	1	5111
11:29:39	39.60	39.65	39.60	-1.20	1	5110
11:29:36	39.60	39.65	39.60	-1.20	2	5109
11:29:12	39.60	39.65	39.60	-1.20	1	5107
11:28:21	39.60	39.65	39.60	-1.20	10	5106
11:27:08	39.60	39.65	39.60	-1.20	1	5096
11:27:00	39.60	39.65	39.65	-1.15	2	5095
11:26:55	39.60	39.65	39.65	-1.15	1	5093
11:26:19	39.60	39.65	39.65	-1.15	1	5092
11:26:11	39.60	39.65	39.60	-1.20	1	5091
11:25:41	39.60	39.65	39.60	-1.20	1	5090
11:25:25	39.60	39.65	39.60	-1.20	1	5089
11:23:31	39.60	39.65	39.60	-1.20	10	5088
11:23:06	39.60	39.65	39.65	-1.15	1	5078
11:23:01	39.60	39.65	39.65	-1.15	3	5077
11:22:55	39.60	39.65	39.60	-1.20	7	5074
11:22:21	39.60	39.65	39.60	-1.20	1	5067
11:21:47	39.60	39.65	39.60	-1.20	1	5066
11:21:40	39.60	39.65	39.60	-1.20	2	5065
11:21:40	39.60	39.65	39.60	-1.20	3	5063
11:21:40	39.60	39.65	39.65	-1.15	10	5060
11:19:15	39.60	39.65	39.65	-1.15	1	5050
11:18:59	39.60	39.65	39.60	-1.20	1	5049
11:18:59	39.60	39.65	39.60	-1.20	2	5048
11:18:55	39.60	39.65	39.65	-1.15	5	5046
11:18:46	39.60	39.65	39.65	-1.15	5	5041
11:18:17	39.60	39.65	39.60	-1.20	2	5036
11:18:17	39.60	39.65	39.60	-1.20	4	5034
11:18:16	39.65	39.70	39.65	-1.15	4	5030
11:18:16	39.65	39.70	39.65	-1.15	4	5026
11:18:16	39.65	39.70	39.65	-1.15	5	5022
11:18:16	39.65	39.70	39.65	-1.15	40	5017
11:18:00	39.65	39.70	39.70	-1.10	10	4977
11:17:17	39.65	39.70	39.65	-1.15	2	4967
11:16:35	39.65	39.70	39.65	-1.15	1	4965
11:16:35	39.65	39.70	39.65	-1.15	3	4964
11:16:26	39.65	39.70	39.65	-1.15	1	4961
11:16:24	39.65	39.70	39.65	-1.15	10	4960
11:15:08	39.65	39.70	39.65	-1.15	2	4950
11:15:08	39.65	39.70	39.70	-1.10	4	4948
11:13:15	39.65	39.70	39.65	-1.15	1	4944
11:13:13	39.65	39.70	39.65	-1.15	2	4943
11:12:42	39.65	39.70	39.65	-1.15	2	4941
11:12:42	39.65	39.70	39.65	-1.15	4	4939
11:12:42	39.70	39.75	39.70	-1.10	72	4935
11:12:14	39.70	39.75	39.75	-1.05	3	4863
11:11:45	39.70	39.75	39.75	-1.05	2	4860
11:11:36	39.70	39.75	39.75	-1.05	1	4858
11:10:04	39.70	39.75	39.75	-1.05	2	4857
11:09:42	39.70	39.75	39.70	-1.10	1	4855
11:09:11	39.70	39.75	39.75	-1.05	1	4854
11:08:52	39.70	39.75	39.75	-1.05	1	4853
11:07:06	39.70	39.75	39.70	-1.10	2	4852
11:07:06	39.70	39.75	39.75	-1.05	5	4850
11:05:03	39.70	39.75	39.75	-1.05	1	4845
11:04:49	39.70	39.75	39.75	-1.05	1	4844
11:03:07	39.70	39.75	39.75	-1.05	1	4843
11:02:29	39.70	39.75	39.75	-1.05	1	4842
11:00:53	39.65	39.75	39.65	-1.15	2	4841
11:00:52	39.70	39.75	39.70	-1.10	2	4839
11:00:52	39.65	39.70	39.70	-1.10	29	4837
11:00:45	39.65	39.70	39.65	-1.15	1	4808
11:00:42	39.65	39.70	39.65	-1.15	1	4807
11:00:32	39.65	39.70	39.65	-1.15	4	4806
11:00:32	39.65	39.70	39.65	-1.15	55	4802
11:00:29	39.65	39.70	39.65	-1.15	2	4747
10:59:33	39.65	39.70	39.65	-1.15	6	4745
10:59:29	39.65	39.70	39.65	-1.15	1	4739
10:57:38	39.65	39.70	39.70	-1.10	1	4738
10:57:36	39.65	39.70	39.70	-1.10	1	4737
10:56:10	39.65	39.70	39.70	-1.10	2	4736
10:55:08	39.65	39.70	39.65	-1.15	1	4734
10:53:43	39.65	39.70	39.65	-1.15	2	4733
10:53:38	39.65	39.70	39.65	-1.15	3	4731
10:52:33	39.60	39.65	39.65	-1.15	37	4728
10:52:27	39.60	39.65	39.60	-1.20	4	4691
10:52:26	39.65	39.70	39.65	-1.15	14	4687
10:52:26	39.65	39.70	39.65	-1.15	22	4673
10:52:19	39.65	39.70	39.70	-1.10	1	4651
10:52:12	39.65	39.70	39.70	-1.10	2	4650
10:52:05	39.70	39.75	39.70	-1.10	33	4648
10:51:52	39.75	39.80	39.75	-1.05	2	4615
10:51:52	39.75	39.80	39.75	-1.05	60	4613
10:51:21	39.75	39.80	39.80	-1.00	1	4553
10:50:51	39.75	39.80	39.80	-1.00	2	4552
10:50:09	39.75	39.80	39.80	-1.00	2	4550
10:48:27	39.75	39.80	39.80	-1.00	1	4548
10:47:43	39.75	39.80	39.80	-1.00	1	4547
10:47:26	39.75	39.80	39.80	-1.00	3	4546
10:46:56	39.75	39.80	39.80	-1.00	2	4543
10:46:40	39.75	39.80	39.80	-1.00	5	4541
10:46:06	39.75	39.80	39.80	-1.00	1	4536
10:46:02	39.75	39.80	39.80	-1.00	2	4535
10:45:57	39.75	39.80	39.80	-1.00	10	4533
10:45:41	39.75	39.80	39.80	-1.00	1	4523
10:45:09	39.75	39.80	39.80	-1.00	5	4522
10:45:08	39.75	39.80	39.80	-1.00	1	4517
10:45:02	39.75	39.80	39.80	-1.00	3	4516
10:44:49	39.75	39.80	39.80	-1.00	1	4513
10:44:49	39.75	39.80	39.80	-1.00	6	4512
10:44:46	39.75	39.80	39.80	-1.00	1	4506
10:43:42	39.75	39.80	39.80	-1.00	1	4505
10:43:34	39.75	39.80	39.80	-1.00	3	4504
10:42:36	39.75	39.80	39.80	-1.00	1	4501
10:41:20	39.75	39.80	39.80	-1.00	1	4500
10:41:11	39.75	39.80	39.80	-1.00	2	4499
10:40:58	39.75	39.80	39.80	-1.00	1	4497
10:40:52	39.75	39.80	39.80	-1.00	1	4496
10:40:46	39.75	39.80	39.80	-1.00	10	4495
10:40:29	39.75	39.80	39.80	-1.00	1	4485
10:40:05	39.80	39.85	39.80	-1.00	17	4484
10:40:05	39.80	39.85	39.80	-1.00	14	4467
10:39:39	39.80	39.85	39.80	-1.00	1	4453
10:39:26	39.80	39.85	39.85	-0.95	1	4452
10:38:38	39.80	39.85	39.85	-0.95	7	4451
10:38:24	39.80	39.85	39.85	-0.95	2	4444
10:38:00	39.80	39.85	39.85	-0.95	2	4442
10:37:41	39.80	39.85	39.85	-0.95	3	4440
10:37:37	39.80	39.85	39.85	-0.95	1	4437
10:37:27	39.80	39.85	39.85	-0.95	3	4436
10:37:27	39.80	39.85	39.85	-0.95	2	4433
10:37:25	39.80	39.85	39.85	-0.95	5	4431
10:37:20	39.80	39.85	39.85	-0.95	1	4426
10:37:16	39.80	39.85	39.85	-0.95	1	4425
10:37:14	39.80	39.85	39.85	-0.95	1	4424
10:37:01	39.80	39.85	39.85	-0.95	1	4423
10:36:23	39.85	39.90	39.85	-0.95	24	4422
10:34:50	39.80	39.85	39.85	-0.95	22	4398
10:34:50	39.80	39.85	39.80	-1.00	30	4376
10:34:40	39.80	39.85	39.80	-1.00	1	4346
10:34:24	39.80	39.85	39.85	-0.95	1	4345
10:34:22	39.80	39.85	39.85	-0.95	1	4344
10:34:19	39.80	39.85	39.85	-0.95	3	4343
10:34:02	39.80	39.85	39.85	-0.95	1	4340
10:33:59	39.80	39.85	39.85	-0.95	1	4339
10:33:58	39.80	39.85	39.85	-0.95	1	4338
10:33:53	39.80	39.85	39.85	-0.95	3	4337
10:33:46	39.80	39.85	39.85	-0.95	5	4334
10:33:16	39.80	39.85	39.85	-0.95	1	4329
10:33:14	39.80	39.85	39.85	-0.95	1	4328
10:32:57	39.80	39.85	39.85	-0.95	3	4327
10:32:44	39.75	39.80	39.80	-1.00	33	4324
10:32:41	39.75	39.80	39.80	-1.00	1	4291
10:32:36	39.75	39.80	39.80	-1.00	1	4290
10:32:10	39.75	39.80	39.80	-1.00	5	4289
10:31:55	39.75	39.80	39.80	-1.00	1	4284
10:31:39	39.75	39.80	39.80	-1.00	1	4283
10:31:23	39.75	39.80	39.80	-1.00	1	4282
10:31:23	39.75	39.80	39.80	-1.00	1	4281
10:31:20	39.75	39.80	39.80	-1.00	1	4280
10:31:18	39.75	39.80	39.80	-1.00	1	4279
10:31:06	39.75	39.80	39.80	-1.00	1	4278
10:31:02	39.75	39.80	39.80	-1.00	1	4277
10:30:58	39.75	39.80	39.80	-1.00	1	4276
10:30:50	39.75	39.80	39.80	-1.00	10	4275
10:30:12	39.75	39.80	39.75	-1.05	1	4265
10:29:53	39.70	39.75	39.75	-1.05	1	4264
10:29:51	39.75	39.80	39.75	-1.05	36	4263
10:28:34	39.70	39.75	39.75	-1.05	17	4227
10:28:29	39.70	39.75	39.75	-1.05	2	4210
10:28:14	39.70	39.75	39.75	-1.05	1	4208
10:28:13	39.70	39.75	39.75	-1.05	1	4207
10:27:10	39.65	39.70	39.70	-1.10	16	4206
10:27:10	39.65	39.70	39.70	-1.10	3	4190
10:26:07	39.65	39.70	39.65	-1.15	1	4187
10:24:50	39.65	39.70	39.65	-1.15	2	4186
10:24:34	39.65	39.70	39.65	-1.15	8	4184
10:24:16	39.65	39.70	39.70	-1.10	1	4176
10:24:11	39.65	39.70	39.70	-1.10	1	4175
10:24:00	39.65	39.70	39.70	-1.10	5	4174
10:23:27	39.65	39.70	39.70	-1.10	1	4169
10:22:50	39.65	39.70	39.70	-1.10	1	4168
10:21:56	39.65	39.70	39.70	-1.10	2	4167
10:21:45	39.70	39.75	39.65	-1.15	11	4165
10:21:45	39.70	39.75	39.70	-1.10	16	4154
10:21:44	39.70	39.75	39.75	-1.05	1	4138
10:21:21	39.70	39.75	39.75	-1.05	2	4137
10:21:14	39.70	39.75	39.75	-1.05	3	4135
10:20:53	39.70	39.75	39.75	-1.05	1	4132
10:19:16	39.70	39.75	39.70	-1.10	2	4131
10:19:15	39.70	39.75	39.75	-1.05	1	4129
10:19:11	39.70	39.75	39.75	-1.05	1	4128
10:18:41	39.70	39.75	39.75	-1.05	1	4127
10:18:16	39.65	39.75	39.65	-1.15	7	4126
10:18:05	39.65	39.70	39.70	-1.10	6	4119
10:18:05	39.70	39.75	39.70	-1.10	94	4113
10:17:51	39.70	39.75	39.70	-1.10	10	4019
10:17:46	39.70	39.75	39.75	-1.05	1	4009
10:17:41	39.70	39.75	39.70	-1.10	1	4008
10:17:36	39.70	39.75	39.70	-1.10	1	4007
10:17:30	39.70	39.80	39.70	-1.10	3	4006
10:17:30	39.70	39.80	39.70	-1.10	1	4003
10:17:30	39.70	39.80	39.70	-1.10	8	4002
10:17:30	39.75	39.80	39.75	-1.05	1	3994
10:17:19	39.70	39.80	39.80	-1.00	3	3993
10:16:49	39.70	39.80	39.80	-1.00	1	3990
10:16:17	39.75	39.80	39.75	-1.05	5	3989
10:15:59	39.75	39.80	39.75	-1.05	1	3984
10:15:43	39.75	39.85	39.75	-1.05	4	3983
10:15:35	39.70	39.75	39.75	-1.05	4	3979
10:15:35	39.70	39.75	39.75	-1.05	1	3975
10:15:35	39.70	39.75	39.75	-1.05	1	3974
10:15:33	39.70	39.75	39.75	-1.05	1	3973
10:15:32	39.70	39.75	39.75	-1.05	1	3972
10:15:32	39.70	39.75	39.75	-1.05	8	3971
10:15:32	39.75	39.85	39.75	-1.05	1	3963
10:15:27	39.80	39.85	39.80	-1.00	46	3962
10:15:27	39.80	39.85	39.80	-1.00	11	3916
10:15:27	39.75	39.80	39.80	-1.00	75	3905
10:15:27	39.75	39.80	39.80	-1.00	25	3830
10:14:40	39.75	39.80	39.75	-1.05	6	3805
10:14:40	39.70	39.75	39.75	-1.05	5	3799
10:14:40	39.70	39.75	39.75	-1.05	77	3794
10:14:23	39.65	39.70	39.70	-1.10	2	3717
10:13:40	39.65	39.70	39.65	-1.15	5	3715
10:13:19	39.65	39.75	39.65	-1.15	5	3710
10:12:54	39.65	39.75	39.65	-1.15	2	3705
10:12:01	39.65	39.75	39.65	-1.15	1	3703
10:12:01	39.70	39.75	39.70	-1.10	3	3702
10:12:01	39.70	39.75	39.70	-1.10	1	3699
10:12:01	39.65	39.70	39.70	-1.10	6	3698
10:11:18	39.60	39.70	39.70	-1.10	20	3692
10:10:18	39.60	39.70	39.70	-1.10	1	3672
10:09:59	39.60	39.65	39.65	-1.15	1	3671
10:09:32	39.60	39.65	39.60	-1.20	1	3670
10:08:33	39.55	39.65	39.55	-1.25	1	3669
10:08:30	39.55	39.65	39.65	-1.15	2	3668
10:08:06	39.55	39.65	39.55	-1.25	1	3666
10:08:05	39.60	39.65	39.60	-1.20	1	3665
10:08:00	39.60	39.70	39.60	-1.20	5	3664
10:08:00	39.65	39.70	39.65	-1.15	1	3659
10:08:00	39.60	39.65	39.65	-1.15	2	3658
10:07:56	39.55	39.65	39.65	-1.15	4	3656
10:07:50	39.60	39.65	39.60	-1.20	13	3652
10:07:38	39.60	39.65	39.65	-1.15	1	3639
10:07:35	39.60	39.65	39.65	-1.15	1	3638
10:07:24	39.60	39.65	39.65	-1.15	1	3637
10:07:20	39.60	39.65	39.65	-1.15	2	3636
10:07:13	39.60	39.65	39.65	-1.15	1	3634
10:07:13	39.60	39.65	39.65	-1.15	12	3633
10:06:56	39.55	39.65	39.65	-1.15	1	3621
10:06:56	39.55	39.65	39.65	-1.15	1	3620
10:06:55	39.60	39.65	39.60	-1.20	2	3619
10:06:55	39.55	39.60	39.60	-1.20	4	3617
10:06:55	39.55	39.60	39.60	-1.20	21	3613
10:06:43	39.55	39.60	39.60	-1.20	2	3592
10:06:36	39.55	39.60	39.60	-1.20	1	3590
10:05:37	39.55	39.60	39.60	-1.20	1	3589
10:05:30	39.55	39.60	39.60	-1.20	1	3588
10:05:24	39.55	39.60	39.60	-1.20	1	3587
10:03:38	39.50	39.55	39.55	-1.25	2	3586
10:03:17	39.50	39.55	39.50	-1.30	1	3584
10:03:02	39.50	39.55	39.55	-1.25	1	3583
10:03:02	39.50	39.55	39.55	-1.25	1	3582
10:03:02	39.50	39.55	39.55	-1.25	3	3581
10:02:52	39.50	39.55	39.55	-1.25	2	3578
10:02:45	39.50	39.55	39.55	-1.25	1	3576
10:02:43	39.50	39.55	39.55	-1.25	1	3575
10:02:40	39.50	39.55	39.55	-1.25	1	3574
10:02:38	39.50	39.55	39.55	-1.25	1	3573
10:02:34	39.50	39.55	39.55	-1.25	1	3572
10:02:31	39.50	39.55	39.55	-1.25	1	3571
10:02:27	39.50	39.55	39.55	-1.25	1	3570
10:02:27	39.50	39.55	39.55	-1.25	3	3569
10:02:25	39.50	39.55	39.55	-1.25	1	3566
10:02:24	39.50	39.55	39.55	-1.25	1	3565
10:02:24	39.50	39.55	39.55	-1.25	1	3564
10:02:23	39.50	39.55	39.55	-1.25	12	3563
10:02:10	39.50	39.55	39.55	-1.25	14	3551
10:02:10	39.50	39.55	39.55	-1.25	1	3537
10:02:09	39.50	39.55	39.50	-1.30	2	3536
10:02:08	39.50	39.55	39.55	-1.25	2	3534
10:01:37	39.50	39.55	39.55	-1.25	1	3532
10:01:04	39.50	39.55	39.55	-1.25	5	3531
10:00:35	39.55	39.60	39.55	-1.25	5	3526
10:00:29	39.55	39.60	39.60	-1.20	1	3521
10:00:14	39.55	39.60	39.55	-1.25	1	3520
10:00:14	39.60	39.65	39.60	-1.20	5	3519
10:00:14	39.60	39.65	39.60	-1.20	1	3514
10:00:14	39.60	39.65	39.60	-1.20	1	3513
10:00:12	39.60	39.65	39.60	-1.20	2	3512
10:00:10	39.55	39.65	39.55	-1.25	11	3510
10:00:08	39.60	39.70	39.60	-1.20	47	3499
09:59:55	39.60	39.70	39.60	-1.20	4	3452
09:59:34	39.60	39.70	39.70	-1.10	1	3448
09:59:33	39.65	39.70	39.65	-1.15	33	3447
09:59:33	39.70	39.75	39.70	-1.10	4	3414
09:59:33	39.70	39.75	39.70	-1.10	1	3410
09:59:27	39.70	39.75	39.70	-1.10	6	3409
09:58:32	39.70	39.75	39.70	-1.10	1	3403
09:58:32	39.65	39.70	39.70	-1.10	4	3402
09:58:20	39.65	39.70	39.70	-1.10	1	3398
09:58:04	39.70	39.75	39.70	-1.10	9	3397
09:57:33	39.70	39.75	39.70	-1.10	1	3388
09:57:04	39.70	39.75	39.75	-1.05	2	3387
09:57:04	39.70	39.75	39.75	-1.05	1	3385
09:57:04	39.70	39.75	39.70	-1.10	1	3384
09:57:03	39.70	39.75	39.70	-1.10	9	3383
09:57:03	39.70	39.75	39.70	-1.10	15	3374
09:56:53	39.70	39.75	39.70	-1.10	1	3359
09:56:32	39.70	39.75	39.70	-1.10	5	3358
09:56:27	39.70	39.75	39.70	-1.10	1	3353
09:56:26	39.70	39.75	39.75	-1.05	1	3352
09:56:23	39.70	39.75	39.70	-1.10	1	3351
09:56:12	39.70	39.75	39.70	-1.10	1	3350
09:56:05	39.70	39.75	39.70	-1.10	1	3349
09:55:43	39.65	39.70	39.70	-1.10	33	3348
09:55:42	39.65	39.70	39.70	-1.10	1	3315
09:55:32	39.65	39.70	39.70	-1.10	1	3314
09:55:13	39.65	39.70	39.65	-1.15	1	3313
09:55:04	39.60	39.65	39.65	-1.15	3	3312
09:54:51	39.60	39.65	39.65	-1.15	1	3309
09:54:48	39.60	39.65	39.65	-1.15	1	3308
09:54:48	39.60	39.65	39.65	-1.15	1	3307
09:54:38	39.60	39.65	39.65	-1.15	2	3306
09:54:35	39.65	39.70	39.65	-1.15	2	3304
09:54:25	39.60	39.65	39.65	-1.15	3	3302
09:53:54	39.60	39.65	39.65	-1.15	1	3299
09:53:46	39.60	39.65	39.65	-1.15	1	3298
09:53:46	39.60	39.65	39.65	-1.15	2	3297
09:52:59	39.65	39.70	39.65	-1.15	4	3295
09:52:52	39.60	39.65	39.65	-1.15	6	3291
09:52:46	39.60	39.65	39.65	-1.15	1	3285
09:52:45	39.60	39.65	39.65	-1.15	1	3284
09:52:43	39.60	39.65	39.60	-1.20	26	3283
09:52:38	39.60	39.65	39.65	-1.15	1	3257
09:52:30	39.60	39.65	39.65	-1.15	1	3256
09:52:12	39.60	39.70	39.70	-1.10	1	3255
09:52:00	39.60	39.65	39.65	-1.15	1	3254
09:51:56	39.60	39.65	39.65	-1.15	1	3253
09:51:37	39.60	39.65	39.60	-1.20	1	3252
09:51:36	39.60	39.65	39.65	-1.15	1	3251
09:51:28	39.60	39.65	39.65	-1.15	2	3250
09:51:27	39.60	39.65	39.65	-1.15	2	3248
09:51:19	39.60	39.65	39.65	-1.15	13	3246
09:50:51	39.60	39.65	39.60	-1.20	1	3233
09:50:51	39.55	39.60	39.60	-1.20	67	3232
09:49:54	39.50	39.60	39.60	-1.20	1	3165
09:49:47	39.55	39.60	39.55	-1.25	3	3164
09:49:47	39.55	39.60	39.55	-1.25	4	3161
09:49:24	39.55	39.60	39.60	-1.20	10	3157
09:49:23	39.55	39.60	39.60	-1.20	20	3147
09:48:57	39.50	39.55	39.60	-1.20	1	3127
09:48:57	39.50	39.55	39.55	-1.25	1	3126
09:48:41	39.50	39.55	39.55	-1.25	18	3125
09:48:32	39.45	39.50	39.50	-1.30	17	3107
09:48:32	39.45	39.50	39.50	-1.30	1	3090
09:48:11	39.45	39.50	39.45	-1.35	1	3089
09:47:00	39.45	39.50	39.45	-1.35	6	3088
09:46:20	39.45	39.50	39.45	-1.35	1	3082
09:46:04	39.45	39.50	39.45	-1.35	3	3081
09:45:48	39.45	39.55	39.45	-1.35	13	3078
09:45:48	39.45	39.50	39.55	-1.25	17	3065
09:45:48	39.45	39.50	39.50	-1.30	3	3048
09:45:04	39.45	39.50	39.50	-1.30	1	3045
09:44:59	39.45	39.50	39.50	-1.30	1	3044
09:44:56	39.45	39.50	39.50	-1.30	3	3043
09:44:50	39.45	39.50	39.50	-1.30	1	3040
09:44:32	39.45	39.50	39.50	-1.30	10	3039
09:44:19	39.40	39.50	39.50	-1.30	10	3029
09:44:09	39.45	39.50	39.40	-1.40	16	3019
09:44:09	39.45	39.50	39.45	-1.35	4	3003
09:43:41	39.40	39.45	39.45	-1.35	5	2999
09:43:31	39.45	39.50	39.45	-1.35	2	2994
09:43:19	39.45	39.50	39.45	-1.35	1	2992
09:43:11	39.45	39.50	39.45	-1.35	1	2991
09:43:11	39.45	39.50	39.45	-1.35	5	2990
09:43:11	39.45	39.50	39.45	-1.35	1	2985
09:43:11	39.45	39.50	39.45	-1.35	4	2984
09:43:07	39.45	39.50	39.45	-1.35	1	2980
09:43:07	39.45	39.50	39.45	-1.35	2	2979
09:43:07	39.50	39.55	39.50	-1.30	57	2977
09:42:57	39.50	39.55	39.55	-1.25	1	2920
09:42:53	39.55	39.60	39.55	-1.25	5	2919
09:42:48	39.55	39.60	39.55	-1.25	7	2914
09:42:48	39.55	39.60	39.55	-1.25	6	2907
09:42:35	39.55	39.60	39.55	-1.25	5	2901
09:42:31	39.55	39.60	39.55	-1.25	5	2896
09:42:23	39.50	39.55	39.55	-1.25	5	2891
09:42:09	39.50	39.55	39.55	-1.25	1	2886
09:41:52	39.50	39.55	39.55	-1.25	1	2885
09:41:51	39.55	39.60	39.55	-1.25	37	2884
09:41:30	39.55	39.60	39.60	-1.20	1	2847
09:41:15	39.55	39.60	39.55	-1.25	1	2846
09:41:15	39.55	39.60	39.60	-1.20	1	2845
09:40:52	39.55	39.60	39.55	-1.25	1	2844
09:40:39	39.55	39.60	39.55	-1.25	2	2843
09:40:30	39.55	39.60	39.55	-1.25	1	2841
09:40:19	39.55	39.60	39.60	-1.20	3	2840
09:40:11	39.55	39.60	39.60	-1.20	1	2837
09:39:43	39.40	39.50	39.50	-1.30	2	2836
09:39:36	39.40	39.55	39.40	-1.40	9	2834
09:39:36	39.40	39.45	39.45	-1.35	20	2825
09:39:36	39.35	39.40	39.40	-1.40	23	2805
09:39:19	39.30	39.35	39.35	-1.45	32	2782
09:39:19	39.30	39.35	39.35	-1.45	1	2750
09:39:04	39.30	39.35	39.30	-1.50	1	2749
09:39:04	39.20	39.30	39.20	-1.60	1	2748
09:39:04	39.20	39.25	39.25	-1.55	1	2747
09:39:04	39.25	39.35	39.25	-1.55	4	2746
09:39:04	39.25	39.35	39.25	-1.55	1	2742
09:39:04	39.25	39.35	39.25	-1.55	19	2741
09:39:04	39.30	39.35	39.30	-1.50	1	2722
09:38:56	39.30	39.35	39.30	-1.50	1	2721
09:38:50	39.30	39.35	39.30	-1.50	1	2720
09:38:50	39.25	39.35	39.25	-1.55	1	2719
09:38:50	39.30	39.35	39.30	-1.50	4	2718
09:38:50	39.30	39.35	39.30	-1.50	1	2714
09:38:46	39.25	39.35	39.35	-1.45	1	2713
09:38:45	39.30	39.40	39.30	-1.50	50	2712
09:38:43	39.35	39.40	39.35	-1.45	1	2662
09:38:43	39.35	39.40	39.35	-1.45	1	2661
09:38:39	39.30	39.40	39.40	-1.40	1	2660
09:38:38	39.35	39.40	39.35	-1.45	1	2659
09:38:37	39.30	39.40	39.40	-1.40	1	2658
09:38:35	39.35	39.40	39.35	-1.45	6	2657
09:38:35	39.35	39.40	39.35	-1.45	1	2651
09:38:35	39.35	39.40	39.40	-1.40	1	2650
09:38:19	39.35	39.40	39.40	-1.40	1	2649
09:38:16	39.30	39.40	39.40	-1.40	3	2648
09:38:00	39.30	39.40	39.30	-1.50	2	2645
09:38:00	39.35	39.45	39.35	-1.45	26	2643
09:37:51	39.40	39.50	39.40	-1.40	34	2617
09:37:51	39.40	39.50	39.40	-1.40	15	2583
09:37:50	39.40	39.45	39.45	-1.35	1	2568
09:37:49	39.40	39.45	39.45	-1.35	15	2567
09:37:26	39.40	39.45	39.45	-1.35	1	2552
09:37:22	39.40	39.45	39.45	-1.35	1	2551
09:37:11	39.40	39.45	39.45	-1.35	6	2550
09:37:06	39.40	39.45	39.45	-1.35	1	2544
09:37:02	39.40	39.45	39.45	-1.35	1	2543
09:36:59	39.40	39.45	39.40	-1.40	2	2542
09:36:55	39.45	39.55	39.45	-1.35	4	2540
09:36:55	39.45	39.55	39.45	-1.35	10	2536
09:36:55	39.50	39.60	39.50	-1.30	43	2526
09:36:55	39.55	39.65	39.55	-1.25	31	2483
09:36:54	39.60	39.65	39.60	-1.20	1	2452
09:36:34	39.55	39.60	39.60	-1.20	5	2451
09:36:31	39.55	39.60	39.60	-1.20	1	2446
09:36:23	39.55	39.60	39.60	-1.20	1	2445
09:36:18	39.55	39.60	39.60	-1.20	1	2444
09:36:18	39.55	39.60	39.60	-1.20	1	2443
09:35:45	39.55	39.60	39.60	-1.20	3	2442
09:35:39	39.60	39.65	39.60	-1.20	2	2439
09:35:11	39.60	39.65	39.60	-1.20	1	2437
09:35:11	39.60	39.65	39.60	-1.20	1	2436
09:35:07	39.60	39.65	39.60	-1.20	2	2435
09:34:43	39.60	39.65	39.65	-1.15	1	2433
09:34:39	39.55	39.65	39.65	-1.15	1	2432
09:34:37	39.60	39.65	39.60	-1.20	1	2431
09:34:32	39.60	39.65	39.60	-1.20	1	2430
09:34:26	39.60	39.65	39.60	-1.20	1	2429
09:34:23	39.60	39.65	39.60	-1.20	1	2428
09:34:19	39.55	39.60	39.60	-1.20	3	2427
09:34:14	39.60	39.65	39.60	-1.20	1	2424
09:34:14	39.60	39.65	39.60	-1.20	1	2423
09:34:11	39.55	39.65	39.65	-1.15	2	2422
09:34:09	39.55	39.65	39.55	-1.25	1	2420
09:34:09	39.55	39.65	39.55	-1.25	1	2419
09:34:09	39.60	39.65	39.60	-1.20	3	2418
09:34:09	39.60	39.65	39.60	-1.20	22	2415
09:34:00	39.60	39.65	39.65	-1.15	5	2393
09:33:47	39.60	39.65	39.60	-1.20	1	2388
09:33:21	39.60	39.65	39.60	-1.20	1	2387
09:33:21	39.60	39.65	39.65	-1.15	7	2386
09:32:47	39.60	39.65	39.60	-1.20	5	2379
09:32:41	39.60	39.65	39.60	-1.20	1	2374
09:31:55	39.60	39.65	39.60	-1.20	1	2373
09:31:52	39.60	39.65	39.60	-1.20	3	2372
09:31:29	39.60	39.65	39.60	-1.20	1	2369
09:31:18	39.55	39.60	39.60	-1.20	1	2368
09:31:11	39.60	39.65	39.60	-1.20	3	2367
09:31:11	39.60	39.65	39.60	-1.20	1	2364
09:31:11	39.60	39.65	39.60	-1.20	11	2363
09:31:07	39.60	39.65	39.60	-1.20	2	2352
09:31:02	39.60	39.65	39.60	-1.20	1	2350
09:31:02	39.65	39.70	39.65	-1.15	10	2349
09:30:56	39.60	39.70	39.70	-1.10	1	2339
09:30:46	39.60	39.70	39.70	-1.10	1	2338
09:30:46	39.65	39.70	39.65	-1.15	1	2337
09:30:46	39.65	39.70	39.65	-1.15	12	2336
09:30:46	39.70	39.75	39.70	-1.10	45	2324
09:30:45	39.70	39.75	39.75	-1.05	10	2279
09:30:33	39.65	39.70	39.70	-1.10	1	2269
09:30:13	39.65	39.70	39.70	-1.10	8	2268
09:29:59	39.65	39.70	39.70	-1.10	1	2260
09:29:58	39.65	39.70	39.70	-1.10	3	2259
09:29:49	39.65	39.70	39.70	-1.10	1	2256
09:29:34	39.65	39.70	39.70	-1.10	1	2255
09:29:31	39.65	39.70	39.70	-1.10	2	2254
09:29:17	39.65	39.70	39.70	-1.10	1	2252
09:29:15	39.65	39.70	39.70	-1.10	1	2251
09:29:14	39.65	39.70	39.70	-1.10	1	2250
09:29:11	39.65	39.70	39.70	-1.10	1	2249
09:29:08	39.70	39.75	39.70	-1.10	1	2248
09:29:07	39.65	39.70	39.70	-1.10	1	2247
09:29:07	39.65	39.70	39.75	-1.05	1	2246
09:29:07	39.65	39.70	39.70	-1.10	1	2245
09:29:04	39.70	39.75	39.70	-1.10	17	2244
09:28:49	39.75	39.80	39.75	-1.05	1	2227
09:28:48	39.75	39.80	39.75	-1.05	2	2226
09:28:48	39.70	39.75	39.75	-1.05	1	2224
09:28:46	39.70	39.75	39.75	-1.05	1	2223
09:28:46	39.70	39.75	39.75	-1.05	1	2222
09:28:44	39.70	39.75	39.75	-1.05	4	2221
09:28:44	39.70	39.75	39.75	-1.05	2	2217
09:28:38	39.70	39.75	39.70	-1.10	3	2215
09:28:38	39.65	39.75	39.75	-1.05	10	2212
09:28:36	39.65	39.75	39.75	-1.05	1	2202
09:28:33	39.65	39.70	39.70	-1.10	2	2201
09:28:26	39.65	39.70	39.70	-1.10	2	2199
09:28:22	39.65	39.70	39.70	-1.10	7	2197
09:28:22	39.65	39.75	39.75	-1.05	1	2190
09:28:21	39.65	39.75	39.75	-1.05	5	2189
09:28:21	39.70	39.75	39.70	-1.10	3	2184
09:28:16	39.65	39.75	39.75	-1.05	1	2181
09:28:10	39.65	39.70	39.70	-1.10	19	2180
09:28:10	39.65	39.70	39.70	-1.10	1	2161
09:27:59	39.65	39.70	39.70	-1.10	2	2160
09:27:50	39.65	39.70	39.70	-1.10	1	2158
09:27:30	39.65	39.70	39.70	-1.10	1	2157
09:27:22	39.60	39.65	39.65	-1.15	1	2156
09:27:22	39.60	39.65	39.65	-1.15	2	2155
09:27:20	39.60	39.65	39.65	-1.15	1	2153
09:27:13	39.60	39.65	39.65	-1.15	1	2152
09:26:50	39.65	39.70	39.65	-1.15	4	2151
09:26:44	39.60	39.65	39.65	-1.15	2	2147
09:26:26	39.65	39.70	39.65	-1.15	6	2145
09:26:16	39.65	39.70	39.70	-1.10	1	2139
09:26:01	39.65	39.70	39.70	-1.10	1	2138
09:25:59	39.65	39.70	39.70	-1.10	1	2137
09:25:44	39.65	39.70	39.70	-1.10	1	2136
09:25:37	39.60	39.65	39.70	-1.10	10	2135
09:25:37	39.60	39.65	39.65	-1.15	10	2125
09:25:28	39.60	39.65	39.65	-1.15	1	2115
09:25:18	39.60	39.65	39.65	-1.15	1	2114
09:25:13	39.60	39.65	39.60	-1.20	2	2113
09:24:57	39.55	39.60	39.60	-1.20	16	2111
09:24:57	39.55	39.60	39.60	-1.20	1	2095
09:24:55	39.55	39.60	39.60	-1.20	5	2094
09:24:55	39.55	39.60	39.60	-1.20	1	2089
09:24:47	39.55	39.60	39.60	-1.20	1	2088
09:24:37	39.55	39.60	39.60	-1.20	1	2087
09:24:18	39.55	39.60	39.60	-1.20	1	2086
09:24:11	39.50	39.60	39.60	-1.20	10	2085
09:23:59	39.50	39.60	39.50	-1.30	1	2075
09:23:51	39.55	39.60	39.55	-1.25	2	2074
09:23:44	39.50	39.55	39.55	-1.25	1	2072
09:23:43	39.50	39.55	39.55	-1.25	1	2071
09:23:23	39.55	39.60	39.55	-1.25	3	2070
09:23:18	39.55	39.60	39.55	-1.25	11	2067
09:23:11	39.55	39.60	39.60	-1.20	1	2056
09:22:23	39.50	39.55	39.55	-1.25	17	2055
09:22:23	39.45	39.50	39.50	-1.30	28	2038
09:22:18	39.40	39.45	39.45	-1.35	1	2010
09:22:13	39.40	39.50	39.45	-1.35	4	2009
09:21:55	39.40	39.50	39.40	-1.40	1	2005
09:21:48	39.40	39.50	39.50	-1.30	1	2004
09:21:43	39.40	39.50	39.50	-1.30	1	2003
09:21:43	39.40	39.50	39.50	-1.30	1	2002
09:21:40	39.35	39.50	39.50	-1.30	15	2001
09:21:34	39.50	39.55	39.50	-1.30	1	1986
09:21:31	39.35	39.50	39.50	-1.30	2	1985
09:21:27	39.35	39.45	39.45	-1.35	3	1983
09:21:16	39.45	39.50	39.45	-1.35	1	1980
09:21:16	39.45	39.50	39.45	-1.35	1	1979
09:20:58	39.35	39.50	39.50	-1.30	3	1978
09:20:56	39.35	39.50	39.50	-1.30	1	1975
09:20:49	39.35	39.50	39.50	-1.30	1	1974
09:20:48	39.35	39.45	39.45	-1.35	7	1973
09:20:48	39.40	39.50	39.40	-1.40	5	1966
09:20:48	39.45	39.50	39.45	-1.35	8	1961
09:20:48	39.50	39.55	39.50	-1.30	25	1953
09:20:43	39.55	39.60	39.55	-1.25	1	1928
09:20:42	39.55	39.60	39.55	-1.25	10	1927
09:20:35	39.50	39.55	39.55	-1.25	1	1917
09:20:17	39.50	39.55	39.55	-1.25	1	1916
09:20:03	39.50	39.55	39.55	-1.25	1	1915
09:20:03	39.50	39.55	39.55	-1.25	1	1914
09:19:49	39.50	39.55	39.55	-1.25	1	1913
09:19:49	39.50	39.55	39.55	-1.25	3	1912
09:19:48	39.50	39.55	39.55	-1.25	1	1909
09:19:42	39.50	39.55	39.55	-1.25	1	1908
09:19:42	39.50	39.55	39.55	-1.25	1	1907
09:19:38	39.50	39.55	39.55	-1.25	1	1906
09:19:24	39.50	39.55	39.55	-1.25	1	1905
09:19:10	39.50	39.55	39.50	-1.30	1	1904
09:18:58	39.45	39.50	39.50	-1.30	1	1903
09:18:55	39.45	39.50	39.50	-1.30	2	1902
09:18:54	39.45	39.50	39.50	-1.30	1	1900
09:18:50	39.45	39.50	39.50	-1.30	2	1899
09:18:42	39.45	39.50	39.50	-1.30	5	1897
09:18:39	39.45	39.50	39.50	-1.30	1	1892
09:18:29	39.45	39.50	39.50	-1.30	1	1891
09:18:29	39.45	39.50	39.50	-1.30	1	1890
09:18:20	39.45	39.50	39.50	-1.30	2	1889
09:18:12	39.45	39.50	39.45	-1.35	1	1887
09:18:11	39.45	39.50	39.50	-1.30	1	1886
09:17:51	39.40	39.45	39.45	-1.35	10	1885
09:17:51	39.40	39.45	39.45	-1.35	1	1875
09:17:51	39.35	39.40	39.40	-1.40	50	1874
09:17:51	39.30	39.35	39.35	-1.45	27	1824
09:17:45	39.30	39.35	39.30	-1.50	9	1797
09:17:28	39.30	39.35	39.30	-1.50	2	1788
09:17:18	39.30	39.35	39.30	-1.50	12	1786
09:17:04	39.30	39.35	39.30	-1.50	3	1774
09:16:59	39.30	39.35	39.30	-1.50	1	1771
09:16:52	39.30	39.35	39.30	-1.50	1	1770
09:16:45	39.30	39.35	39.30	-1.50	1	1769
09:16:25	39.25	39.30	39.30	-1.50	41	1768
09:16:21	39.20	39.30	39.20	-1.60	2	1727
09:16:20	39.25	39.30	39.25	-1.55	1	1725
09:16:10	39.25	39.30	39.25	-1.55	8	1724
09:16:10	39.25	39.30	39.25	-1.55	10	1716
09:15:59	39.25	39.30	39.30	-1.50	1	1706
09:15:55	39.25	39.30	39.30	-1.50	1	1705
09:15:54	39.25	39.35	39.25	-1.55	3	1704
09:15:54	39.25	39.35	39.25	-1.55	4	1701
09:15:51	39.25	39.30	39.30	-1.50	1	1697
09:15:47	39.30	39.35	39.30	-1.50	1	1696
09:15:37	39.25	39.35	39.25	-1.55	2	1695
09:15:31	39.25	39.30	39.25	-1.55	1	1693
09:15:31	39.30	39.35	39.30	-1.50	1	1692
09:15:31	39.30	39.35	39.30	-1.50	30	1691
09:15:31	39.30	39.35	39.30	-1.50	1	1661
09:15:25	39.30	39.40	39.30	-1.50	2	1660
09:15:21	39.30	39.40	39.30	-1.50	9	1658
09:15:21	39.30	39.40	39.30	-1.50	3	1649
09:15:19	39.35	39.40	39.35	-1.45	1	1646
09:15:18	39.30	39.40	39.30	-1.50	2	1645
09:15:11	39.35	39.40	39.35	-1.45	3	1643
09:15:06	39.35	39.40	39.35	-1.45	36	1640
09:15:02	39.35	39.40	39.40	-1.40	5	1604
09:15:00	39.35	39.40	39.35	-1.45	2	1599
09:14:54	39.35	39.40	39.40	-1.40	3	1597
09:14:42	39.35	39.40	39.40	-1.40	1	1594
09:14:34	39.35	39.40	39.40	-1.40	1	1593
09:14:29	39.35	39.40	39.35	-1.45	1	1592
09:14:23	39.35	39.40	39.35	-1.45	5	1591
09:14:12	39.35	39.40	39.40	-1.40	1	1586
09:14:01	39.30	39.40	39.40	-1.40	1	1585
09:13:49	39.30	39.35	39.35	-1.45	10	1584
09:13:39	39.35	39.40	39.35	-1.45	3	1574
09:13:38	39.35	39.40	39.35	-1.45	2	1571
09:13:25	39.30	39.35	39.35	-1.45	2	1569
09:13:15	39.30	39.35	39.30	-1.50	2	1567
09:13:15	39.30	39.35	39.30	-1.50	2	1565
09:13:15	39.30	39.35	39.30	-1.50	1	1563
09:13:15	39.30	39.35	39.30	-1.50	4	1562
09:13:15	39.30	39.35	39.30	-1.50	5	1558
09:13:13	39.35	39.40	39.35	-1.45	1	1553
09:13:12	39.35	39.40	39.35	-1.45	1	1552
09:13:12	39.30	39.35	39.35	-1.45	1	1551
09:13:11	39.30	39.35	39.30	-1.50	7	1550
09:13:11	39.35	39.40	39.35	-1.45	1	1543
09:13:08	39.35	39.40	39.35	-1.45	2	1542
09:13:07	39.35	39.45	39.35	-1.45	15	1540
09:12:48	39.30	39.35	39.35	-1.45	1	1525
09:12:47	39.30	39.40	39.30	-1.50	1	1524
09:12:44	39.30	39.35	39.35	-1.45	3	1523
09:12:38	39.30	39.35	39.35	-1.45	1	1520
09:12:32	39.30	39.35	39.30	-1.50	2	1519
09:12:27	39.30	39.35	39.35	-1.45	1	1517
09:12:25	39.30	39.35	39.30	-1.50	1	1516
09:12:25	39.30	39.35	39.30	-1.50	3	1515
09:12:25	39.30	39.35	39.30	-1.50	10	1512
09:12:23	39.35	39.40	39.35	-1.45	1	1502
09:12:22	39.30	39.40	39.30	-1.50	1	1501
09:12:22	39.35	39.40	39.35	-1.45	3	1500
09:12:21	39.35	39.40	39.35	-1.45	3	1497
09:12:21	39.30	39.35	39.35	-1.45	5	1494
09:12:20	39.30	39.35	39.30	-1.50	10	1489
09:12:18	39.30	39.35	39.30	-1.50	1	1479
09:12:16	39.30	39.35	39.35	-1.45	1	1478
09:12:04	39.30	39.35	39.35	-1.45	1	1477
09:11:47	39.30	39.35	39.35	-1.45	2	1476
09:11:45	39.30	39.35	39.35	-1.45	1	1474
09:11:43	39.30	39.35	39.35	-1.45	1	1473
09:11:42	39.30	39.35	39.35	-1.45	1	1472
09:11:42	39.40	39.45	39.35	-1.45	8	1471
09:11:42	39.40	39.45	39.40	-1.40	2	1463
09:11:38	39.35	39.40	39.40	-1.40	1	1461
09:11:36	39.35	39.40	39.40	-1.40	1	1460
09:11:36	39.35	39.40	39.40	-1.40	2	1459
09:11:36	39.35	39.40	39.40	-1.40	1	1457
09:11:35	39.35	39.40	39.35	-1.45	1	1456
09:11:35	39.35	39.40	39.35	-1.45	1	1455
09:11:35	39.35	39.40	39.35	-1.45	4	1454
09:11:35	39.35	39.40	39.35	-1.45	11	1450
09:11:35	39.35	39.40	39.35	-1.45	20	1439
09:11:29	39.45	39.50	39.45	-1.35	1	1419
09:11:20	39.35	39.45	39.45	-1.35	2	1418
09:11:16	39.35	39.45	39.45	-1.35	1	1416
09:11:14	39.40	39.45	39.40	-1.40	3	1415
09:11:13	39.40	39.45	39.40	-1.40	1	1412
09:11:11	39.40	39.45	39.40	-1.40	2	1411
09:11:09	39.35	39.45	39.45	-1.35	2	1409
09:11:08	39.35	39.45	39.45	-1.35	1	1407
09:11:02	39.35	39.45	39.45	-1.35	1	1406
09:11:00	39.35	39.45	39.45	-1.35	1	1405
09:10:56	39.35	39.45	39.45	-1.35	1	1404
09:10:56	39.35	39.45	39.45	-1.35	2	1403
09:10:55	39.35	39.45	39.45	-1.35	1	1401
09:10:55	39.35	39.40	39.45	-1.35	2	1400
09:10:55	39.35	39.40	39.40	-1.40	3	1398
09:10:54	39.40	39.45	39.40	-1.40	1	1395
09:10:54	39.40	39.45	39.40	-1.40	6	1394
09:10:54	39.40	39.45	39.40	-1.40	6	1388
09:10:54	39.40	39.45	39.40	-1.40	1	1382
09:10:54	39.40	39.45	39.40	-1.40	7	1381
09:10:54	39.45	39.50	39.45	-1.35	25	1374
09:10:47	39.45	39.50	39.45	-1.35	1	1349
09:10:47	39.45	39.50	39.45	-1.35	3	1348
09:10:47	39.45	39.50	39.45	-1.35	12	1345
09:10:45	39.45	39.50	39.50	-1.30	2	1333
09:10:43	39.45	39.50	39.50	-1.30	1	1331
09:10:38	39.45	39.50	39.50	-1.30	1	1330
09:10:38	39.45	39.50	39.50	-1.30	1	1329
09:10:28	39.45	39.55	39.55	-1.25	1	1328
09:10:26	39.50	39.60	39.50	-1.30	5	1327
09:10:26	39.60	39.70	39.55	-1.25	2	1322
09:10:25	39.60	39.70	39.60	-1.20	3	1320
09:10:09	39.55	39.70	39.70	-1.10	1	1317
09:10:08	39.55	39.70	39.55	-1.25	2	1316
09:10:00	39.65	39.70	39.65	-1.15	1	1314
09:09:56	39.65	39.70	39.65	-1.15	1	1313
09:09:56	39.55	39.65	39.65	-1.15	6	1312
09:09:56	39.50	39.60	39.60	-1.20	43	1306
09:09:49	39.45	39.50	39.50	-1.30	1	1263
09:09:43	39.45	39.50	39.50	-1.30	1	1262
09:09:24	39.45	39.60	39.45	-1.35	9	1261
09:09:22	39.40	39.45	39.45	-1.35	19	1252
09:09:17	39.45	39.50	39.45	-1.35	1	1233
09:09:16	39.45	39.50	39.50	-1.30	1	1232
09:09:11	39.40	39.50	39.50	-1.30	4	1231
09:09:06	39.45	39.50	39.45	-1.35	1	1227
09:09:06	39.45	39.50	39.40	-1.40	12	1226
09:09:06	39.45	39.50	39.45	-1.35	3	1214
09:09:02	39.45	39.55	39.45	-1.35	10	1211
09:09:02	39.50	39.55	39.50	-1.30	1	1201
09:09:01	39.45	39.50	39.55	-1.25	3	1200
09:09:01	39.45	39.50	39.50	-1.30	7	1197
09:08:55	39.45	39.50	39.50	-1.30	2	1190
09:08:48	39.45	39.50	39.50	-1.30	1	1188
09:08:47	39.45	39.50	39.45	-1.35	1	1187
09:08:37	39.50	39.55	39.45	-1.35	1	1186
09:08:37	39.50	39.55	39.50	-1.30	3	1185
09:08:35	39.50	39.55	39.50	-1.30	1	1182
09:08:29	39.50	39.55	39.50	-1.30	2	1181
09:08:28	39.40	39.50	39.50	-1.30	4	1179
09:08:28	39.40	39.50	39.40	-1.40	3	1175
09:08:24	39.40	39.45	39.45	-1.35	2	1172
09:08:24	39.40	39.45	39.45	-1.35	1	1170
09:08:21	39.40	39.50	39.40	-1.40	1	1169
09:08:21	39.45	39.50	39.45	-1.35	1	1168
09:08:19	39.50	39.55	39.50	-1.30	3	1167
09:08:16	39.50	39.55	39.50	-1.30	2	1164
09:08:16	39.50	39.55	39.50	-1.30	3	1162
09:08:15	39.50	39.55	39.50	-1.30	1	1159
09:08:15	39.50	39.55	39.50	-1.30	8	1158
09:08:14	39.50	39.55	39.50	-1.30	2	1150
09:08:14	39.50	39.55	39.50	-1.30	1	1148
09:08:14	39.50	39.55	39.50	-1.30	6	1147
09:08:14	39.50	39.55	39.50	-1.30	5	1141
09:08:14	39.50	39.55	39.50	-1.30	2	1136
09:08:14	39.50	39.55	39.50	-1.30	47	1134
09:08:07	39.50	39.55	39.55	-1.25	1	1087
09:08:03	39.55	39.60	39.55	-1.25	1	1086
09:08:01	39.50	39.55	39.55	-1.25	1	1085
09:07:59	39.50	39.55	39.55	-1.25	5	1084
09:07:55	39.50	39.55	39.50	-1.30	5	1079
09:07:53	39.50	39.55	39.55	-1.25	1	1074
09:07:51	39.50	39.55	39.50	-1.30	1	1073
09:07:50	39.50	39.55	39.55	-1.25	1	1072
09:07:50	39.50	39.55	39.55	-1.25	1	1071
09:07:47	39.50	39.55	39.50	-1.30	1	1070
09:07:43	39.55	39.60	39.55	-1.25	9	1069
09:07:33	39.55	39.60	39.55	-1.25	1	1060
09:07:28	39.65	39.75	39.60	-1.20	43	1059
09:07:28	39.65	39.75	39.65	-1.15	7	1016
09:07:21	39.70	39.75	39.70	-1.10	1	1009
09:07:20	39.70	39.75	39.70	-1.10	1	1008
09:07:18	39.70	39.75	39.70	-1.10	5	1007
09:07:18	39.70	39.75	39.70	-1.10	2	1002
09:07:09	39.70	39.75	39.70	-1.10	1	1000
09:07:08	39.70	39.75	39.75	-1.05	2	999
09:07:04	39.70	39.75	39.70	-1.10	9	997
09:07:02	39.75	39.80	39.75	-1.05	2	988
09:06:43	39.75	39.80	39.75	-1.05	1	986
09:06:42	39.75	39.80	39.75	-1.05	1	985
09:06:40	39.75	39.80	39.75	-1.05	2	984
09:06:33	39.70	39.80	39.80	-1.00	1	982
09:06:32	39.70	39.80	39.80	-1.00	5	981
09:06:27	39.75	39.80	39.75	-1.05	3	976
09:06:27	39.70	39.75	39.75	-1.05	1	973
09:06:20	39.75	39.80	39.75	-1.05	2	972
09:06:15	39.70	39.80	39.80	-1.00	1	970
09:06:12	39.75	39.80	39.75	-1.05	1	969
09:06:10	39.75	39.80	39.75	-1.05	1	968
09:06:09	39.70	39.80	39.80	-1.00	10	967
09:06:06	39.70	39.80	39.70	-1.10	10	957
09:06:03	39.75	39.80	39.75	-1.05	3	947
09:05:49	39.65	39.70	39.70	-1.10	1	944
09:05:42	39.60	39.65	39.65	-1.15	20	943
09:05:39	39.50	39.55	39.55	-1.25	2	923
09:05:39	39.55	39.65	39.55	-1.25	18	921
09:05:36	39.60	39.65	39.60	-1.20	1	903
09:05:34	39.55	39.65	39.65	-1.15	1	902
09:05:33	39.60	39.70	39.60	-1.20	58	901
09:05:32	39.60	39.70	39.60	-1.20	6	843
09:05:31	39.65	39.70	39.65	-1.15	2	837
09:05:31	39.65	39.70	39.65	-1.15	1	835
09:05:26	39.60	39.70	39.70	-1.10	2	834
09:05:24	39.65	39.75	39.65	-1.15	8	832
09:05:22	39.65	39.75	39.75	-1.05	1	824
09:05:20	39.65	39.75	39.65	-1.15	2	823
09:05:18	39.65	39.75	39.75	-1.05	1	821
09:05:16	39.70	39.80	39.70	-1.10	25	820
09:05:16	39.75	39.85	39.75	-1.05	4	795
09:05:16	39.80	39.85	39.80	-1.00	7	791
09:05:01	39.80	39.85	39.80	-1.00	1	784
09:04:58	39.80	39.85	39.80	-1.00	1	783
09:04:55	39.80	39.85	39.80	-1.00	3	782
09:04:54	39.75	39.80	39.80	-1.00	9	779
09:04:49	39.70	39.75	39.75	-1.05	3	770
09:04:44	39.70	39.75	39.75	-1.05	1	767
09:04:36	39.70	39.75	39.75	-1.05	1	766
09:04:35	39.70	39.75	39.75	-1.05	1	765
09:04:33	39.70	39.75	39.70	-1.10	5	764
09:04:30	39.70	39.75	39.70	-1.10	2	759
09:04:26	39.65	39.70	39.70	-1.10	26	757
09:04:26	39.65	39.70	39.70	-1.10	1	731
09:04:23	39.75	39.80	39.70	-1.10	2	730
09:04:23	39.75	39.80	39.75	-1.05	1	728
09:04:22	39.75	39.80	39.80	-1.00	1	727
09:04:20	39.65	39.70	39.70	-1.10	2	726
09:04:20	39.60	39.65	39.65	-1.15	40	724
09:04:20	39.65	39.75	39.65	-1.15	10	684
09:04:19	39.70	39.75	39.70	-1.10	1	674
09:04:14	39.65	39.80	39.80	-1.00	5	673
09:04:14	39.65	39.80	39.80	-1.00	1	668
09:04:13	39.65	39.80	39.65	-1.15	3	667
09:04:13	39.65	39.80	39.65	-1.15	3	664
09:04:13	39.60	39.65	39.65	-1.15	2	661
09:04:13	39.60	39.65	39.65	-1.15	1	659
09:04:13	39.80	39.85	39.65	-1.15	21	658
09:04:13	39.80	39.85	39.70	-1.10	18	637
09:04:13	39.80	39.85	39.75	-1.05	35	619
09:04:13	39.80	39.85	39.80	-1.00	11	584
09:04:12	39.80	39.85	39.80	-1.00	1	573
09:03:54	39.80	39.85	39.80	-1.00	1	572
09:03:48	39.80	39.85	39.80	-1.00	2	571
09:03:48	39.80	39.85	39.80	-1.00	5	569
09:03:48	39.80	39.85	39.80	-1.00	3	564
09:03:44	39.80	39.85	39.80	-1.00	1	561
09:03:39	39.80	39.85	39.80	-1.00	1	560
09:03:38	39.80	39.85	39.85	-0.95	1	559
09:03:27	39.75	39.85	39.85	-0.95	2	558
09:03:27	39.80	39.85	39.80	-1.00	10	556
09:03:27	39.80	39.85	39.80	-1.00	2	546
09:03:27	39.80	39.85	39.80	-1.00	5	544
09:03:27	39.80	39.85	39.80	-1.00	1	539
09:03:27	39.80	39.85	39.80	-1.00	2	538
09:03:27	39.80	39.85	39.85	-0.95	1	536
09:03:25	39.90	39.95	39.85	-0.95	13	535
09:03:25	39.90	39.95	39.90	-0.90	6	522
09:03:23	39.95	40.00	39.95	-0.85	1	516
09:03:19	39.95	40.00	39.95	-0.85	1	515
09:03:18	39.95	40.00	39.95	-0.85	1	514
09:02:59	39.95	40.00	40.00	-0.80	1	513
09:02:56	39.95	40.05	39.95	-0.85	1	512
09:02:51	40.00	40.05	40.00	-0.80	1	511
09:02:50	39.85	39.90	39.90	-0.90	23	510
09:02:45	39.85	39.90	39.85	-0.95	3	487
09:02:45	39.85	39.90	39.85	-0.95	25	484
09:02:45	39.85	39.95	39.85	-0.95	5	459
09:02:45	39.90	39.95	39.90	-0.90	4	454
09:02:45	39.90	39.95	39.90	-0.90	5	450
09:02:45	39.90	39.95	39.95	-0.85	1	445
09:02:44	39.95	40.00	39.95	-0.85	30	444
09:02:44	39.95	40.00	39.95	-0.85	2	414
09:02:44	39.95	40.00	39.95	-0.85	1	412
09:02:36	39.95	40.00	40.00	-0.80	3	411
09:02:34	40.00	40.05	40.00	-0.80	33	408
09:02:34	40.00	40.05	40.00	-0.80	2	375
09:02:34	40.00	40.05	40.00	-0.80	4	373
09:02:34	40.00	40.05	40.00	-0.80	1	369
09:02:34	40.00	40.05	40.00	-0.80	1	368
09:02:33	40.00	40.05	40.00	-0.80	1	367
09:02:33	40.05	40.10	40.05	-0.75	5	366
09:02:33	40.05	40.10	40.05	-0.75	30	361
09:02:28	40.05	40.10	40.10	-0.70	1	331
09:02:28	40.05	40.10	40.05	-0.75	1	330
09:02:28	40.10	40.15	40.10	-0.70	29	329
09:02:24	40.15	40.20	40.15	-0.65	11	300
09:02:23	40.15	40.20	40.20	-0.60	1	289
09:02:21	40.15	40.20	40.20	-0.60	5	288
09:02:09	40.10	40.20	40.20	-0.60	1	283
09:02:05	40.15	40.20	40.10	-0.70	3	282
09:02:05	40.15	40.20	40.15	-0.65	2	279
09:02:03	40.10	40.15	40.15	-0.65	3	277
09:01:57	40.10	40.15	40.15	-0.65	2	274
09:01:57	40.10	40.15	40.15	-0.65	1	272
09:01:52	40.10	40.15	40.15	-0.65	1	271
09:01:46	40.10	40.15	40.15	-0.65	5	270
09:01:38	40.10	40.15	40.10	-0.70	10	265
09:01:30	40.15	40.20	40.15	-0.65	6	255
09:01:30	40.15	40.20	40.20	-0.60	1	249
09:01:29	40.15	40.25	40.25	-0.55	1	248
09:01:29	40.20	40.25	40.20	-0.60	1	247
09:01:25	40.15	40.25	40.25	-0.55	1	246
09:01:17	40.25	40.30	40.30	-0.50	1	245
09:01:11	40.25	40.30	40.30	-0.50	1	244
09:01:10	40.25	40.35	40.35	-0.45	3	243
09:01:08	40.30	40.35	40.30	-0.50	1	240
09:01:07	40.35	40.40	40.35	-0.45	10	239
09:01:02	40.25	40.35	40.35	-0.45	1	229
09:00:58	40.35	40.40	40.35	-0.45	1	228
09:00:56	40.30	40.40	40.30	-0.50	1	227
09:00:54	40.30	40.35	40.35	-0.45	3	226
09:00:50	40.30	40.35	40.30	-0.50	1	223
09:00:47	40.30	40.35	40.35	-0.45	2	222
09:00:46	40.20	40.25	40.25	-0.55	3	220
09:00:46	40.15	40.20	40.20	-0.60	5	217
09:00:40	40.10	40.20	40.20	-0.60	4	212
09:00:34	40.15	40.20	40.15	-0.65	9	208
09:00:34	40.20	40.25	40.20	-0.60	6	199
09:00:34	40.20	40.25	40.20	-0.60	1	193
09:00:34	40.20	40.25	40.20	-0.60	4	192
09:00:34	40.20	40.25	40.20	-0.60	10	188
09:00:34	40.20	40.25	40.20	-0.60	10	178
09:00:27	40.20	40.25	40.25	-0.55	1	168
09:00:22	40.25	40.30	40.25	-0.55	2	167
09:00:22	40.30	40.35	40.30	-0.50	31	165
09:00:20	40.30	40.40	40.30	-0.50	10	134
09:00:20	40.30	40.40	40.30	-0.50	2	124
09:00:20	40.30	40.40	40.30	-0.50	8	122
09:00:20	40.30	40.40	40.30	-0.50	15	114
09:00:18	40.35	40.40	40.35	-0.45	1	99
09:00:17	40.40	40.45	40.40	-0.40	10	98
09:00:12	40.40	40.55	40.40	-0.40	2	88
09:00:12	40.40	40.55	40.40	-0.40	1	86
09:00:12	40.40	40.55	40.40	-0.40	6	85
09:00:12	40.45	40.55	40.45	-0.35	1	79
09:00:12	40.50	40.55	40.50	-0.30	14	78
09:00:12	--	--	40.55	-0.25	64	64

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Samsung Galaxy S26 Ultra (12G/512G)

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

MyCard 5000點虛擬點數卡

vivo V60 5G (12G/256G)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 10000點虛擬點數卡

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

MyCard 3000點虛擬點數卡

Samsung Galaxy A56 5G (8G/256G)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

全家3000元虛擬禮物卡

App Store Card $ 2000 - 數位序號

00403A掛牌一週股價破發　00405...

財部：4月新生兒普發現金1萬元...

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

‧中華電建置行動工商憑證　突破...
‧台灣盃火箭競賽21隊晉級決賽　7...
‧聯友金屬首季賺1個股本　加入千...

加密貨幣

比特幣BTC	76220.12	-1,913.47	-2.45%
以太幣ETH	2102.81	-77.04	-3.53%
瑞波幣XRP	1.38	-0.03	-2.41%
比特幣現金BCH	366.46	-49.27	-11.85%
萊特幣LTC	53.36	-2.82	-5.02%
卡達幣ADA	0.246951	-0.01	-3.17%
波場幣TRX	0.355815	0.00	0.21%
恆星幣XLM	0.146013	-0.01	-3.80%

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。