最新[公告] 中工:公告本公司董事會對特定股東提名董事、獨立董事候選人之審查決議說明熱門[公告] 光聚晶電:公告本公司名稱由「大宇資訊股份有限公司」更名為「光聚晶電聯合股份有限公司」，公告期間：115年1月19日至115年4月18日

更新報價

奇　鋐 (3017) 電腦/周邊設備上市

2265.00 ▲+30.00 +1.34% 69.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+30.00	3,061	2265.00	26	2270.00	2	2305.00	2320.00	2230.00	2235.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	2265.00	2270.00	2265.00	+30.00	187	3061
13:24:53	2265.00	2270.00	2270.00	+35.00	1	2874
13:24:50	2265.00	2270.00	2265.00	+30.00	1	2873
13:24:44	2265.00	2270.00	2270.00	+35.00	1	2872
13:24:44	2265.00	2270.00	2270.00	+35.00	1	2871
13:24:30	2265.00	2270.00	2270.00	+35.00	1	2870
13:24:07	2270.00	2275.00	2270.00	+35.00	1	2869
13:24:06	2265.00	2275.00	2275.00	+40.00	1	2868
13:24:05	2265.00	2275.00	2265.00	+30.00	1	2867
13:24:05	2265.00	2275.00	2275.00	+40.00	1	2866
13:24:05	2265.00	2270.00	2270.00	+35.00	1	2865
13:24:05	2265.00	2270.00	2270.00	+35.00	1	2864
13:24:05	2265.00	2270.00	2270.00	+35.00	1	2863
13:24:00	2265.00	2270.00	2270.00	+35.00	1	2862
13:23:29	2270.00	2275.00	2265.00	+30.00	3	2861
13:23:29	2270.00	2275.00	2270.00	+35.00	2	2858
13:23:29	2270.00	2275.00	2270.00	+35.00	1	2856
13:23:28	2270.00	2275.00	2270.00	+35.00	1	2855
13:23:21	2270.00	2275.00	2270.00	+35.00	1	2854
13:23:16	2270.00	2275.00	2270.00	+35.00	2	2853
13:23:09	2270.00	2275.00	2275.00	+40.00	2	2851
13:23:06	2270.00	2275.00	2270.00	+35.00	1	2849
13:22:58	2270.00	2275.00	2270.00	+35.00	1	2848
13:22:53	2270.00	2275.00	2270.00	+35.00	1	2847
13:22:39	2270.00	2275.00	2270.00	+35.00	1	2846
13:22:30	2270.00	2275.00	2270.00	+35.00	1	2845
13:22:27	2270.00	2275.00	2270.00	+35.00	1	2844
13:21:40	2270.00	2275.00	2275.00	+40.00	1	2843
13:21:12	2270.00	2275.00	2270.00	+35.00	2	2842
13:20:24	2270.00	2275.00	2270.00	+35.00	1	2840
13:20:15	2270.00	2275.00	2275.00	+40.00	1	2839
13:20:11	2270.00	2275.00	2270.00	+35.00	1	2838
13:20:06	2270.00	2275.00	2275.00	+40.00	1	2837
13:20:04	2270.00	2275.00	2275.00	+40.00	2	2836
13:20:04	2270.00	2275.00	2275.00	+40.00	14	2834
13:19:59	2270.00	2275.00	2275.00	+40.00	1	2820
13:19:48	2265.00	2270.00	2270.00	+35.00	3	2819
13:19:48	2265.00	2270.00	2270.00	+35.00	16	2816
13:19:48	2265.00	2270.00	2270.00	+35.00	6	2800
13:19:48	2265.00	2270.00	2270.00	+35.00	2	2794
13:19:48	2265.00	2270.00	2270.00	+35.00	3	2792
13:19:36	2265.00	2270.00	2265.00	+30.00	1	2789
13:19:27	2265.00	2270.00	2265.00	+30.00	1	2788
13:19:14	2265.00	2270.00	2265.00	+30.00	1	2787
13:19:03	2265.00	2270.00	2265.00	+30.00	1	2786
13:18:44	2265.00	2270.00	2265.00	+30.00	1	2785
13:18:17	2265.00	2270.00	2265.00	+30.00	1	2784
13:17:27	2265.00	2270.00	2270.00	+35.00	1	2783
13:17:25	2265.00	2270.00	2270.00	+35.00	1	2782
13:17:18	2265.00	2270.00	2270.00	+35.00	1	2781
13:17:16	2265.00	2270.00	2270.00	+35.00	2	2780
13:16:52	2270.00	2275.00	2270.00	+35.00	1	2778
13:16:51	2270.00	2275.00	2270.00	+35.00	1	2777
13:16:51	2270.00	2275.00	2270.00	+35.00	3	2776
13:16:50	2270.00	2275.00	2270.00	+35.00	1	2773
13:16:37	2270.00	2275.00	2270.00	+35.00	1	2772
13:16:17	2270.00	2275.00	2270.00	+35.00	1	2771
13:16:15	2270.00	2275.00	2270.00	+35.00	1	2770
13:15:45	2270.00	2275.00	2270.00	+35.00	1	2769
13:15:44	2270.00	2275.00	2275.00	+40.00	1	2768
13:15:23	2270.00	2275.00	2270.00	+35.00	1	2767
13:15:02	2270.00	2275.00	2270.00	+35.00	1	2766
13:15:01	2270.00	2275.00	2270.00	+35.00	1	2765
13:15:00	2270.00	2275.00	2275.00	+40.00	1	2764
13:14:59	2270.00	2275.00	2275.00	+40.00	1	2763
13:14:10	2270.00	2275.00	2270.00	+35.00	1	2762
13:13:53	2270.00	2275.00	2270.00	+35.00	1	2761
13:13:46	2270.00	2275.00	2270.00	+35.00	1	2760
13:13:38	2270.00	2275.00	2270.00	+35.00	1	2759
13:13:34	2270.00	2275.00	2270.00	+35.00	1	2758
13:13:19	2270.00	2275.00	2270.00	+35.00	2	2757
13:13:14	2270.00	2275.00	2270.00	+35.00	1	2755
13:13:09	2270.00	2275.00	2270.00	+35.00	1	2754
13:12:20	2270.00	2275.00	2270.00	+35.00	1	2753
13:12:03	2270.00	2275.00	2275.00	+40.00	1	2752
13:11:48	2270.00	2275.00	2270.00	+35.00	1	2751
13:11:41	2270.00	2275.00	2270.00	+35.00	1	2750
13:11:32	2270.00	2275.00	2275.00	+40.00	1	2749
13:11:14	2270.00	2275.00	2270.00	+35.00	1	2748
13:11:03	2270.00	2275.00	2270.00	+35.00	1	2747
13:10:47	2270.00	2275.00	2270.00	+35.00	1	2746
13:10:32	2270.00	2275.00	2270.00	+35.00	1	2745
13:10:31	2270.00	2275.00	2270.00	+35.00	1	2744
13:10:11	2265.00	2270.00	2270.00	+35.00	23	2743
13:10:11	2265.00	2270.00	2270.00	+35.00	2	2720
13:09:40	2265.00	2270.00	2265.00	+30.00	1	2718
13:09:36	2265.00	2270.00	2265.00	+30.00	1	2717
13:09:27	2265.00	2270.00	2265.00	+30.00	1	2716
13:08:54	2265.00	2270.00	2265.00	+30.00	1	2715
13:08:51	2265.00	2270.00	2270.00	+35.00	2	2714
13:08:51	2270.00	2275.00	2270.00	+35.00	1	2712
13:08:50	2270.00	2275.00	2270.00	+35.00	2	2711
13:08:50	2270.00	2275.00	2270.00	+35.00	3	2709
13:08:50	2270.00	2275.00	2270.00	+35.00	3	2706
13:08:50	2270.00	2275.00	2270.00	+35.00	3	2703
13:08:49	2270.00	2275.00	2270.00	+35.00	3	2700
13:08:43	2270.00	2275.00	2270.00	+35.00	1	2697
13:08:35	2270.00	2275.00	2270.00	+35.00	1	2696
13:08:32	2270.00	2275.00	2270.00	+35.00	1	2695
13:08:26	2270.00	2275.00	2270.00	+35.00	1	2694
13:07:28	2270.00	2275.00	2275.00	+40.00	1	2693
13:07:20	2270.00	2275.00	2275.00	+40.00	1	2692
13:07:18	2270.00	2275.00	2270.00	+35.00	4	2691
13:06:09	2270.00	2275.00	2275.00	+40.00	1	2687
13:06:01	2270.00	2275.00	2275.00	+40.00	1	2686
13:05:58	2270.00	2275.00	2275.00	+40.00	1	2685
13:05:52	2270.00	2275.00	2275.00	+40.00	1	2684
13:05:48	2270.00	2275.00	2275.00	+40.00	1	2683
13:05:43	2270.00	2275.00	2275.00	+40.00	1	2682
13:05:16	2270.00	2275.00	2275.00	+40.00	5	2681
13:05:08	2270.00	2275.00	2270.00	+35.00	2	2676
13:04:46	2270.00	2275.00	2275.00	+40.00	1	2674
13:04:31	2270.00	2275.00	2270.00	+35.00	1	2673
13:04:04	2270.00	2275.00	2275.00	+40.00	1	2672
13:03:58	2270.00	2275.00	2275.00	+40.00	1	2671
13:03:17	2270.00	2275.00	2275.00	+40.00	1	2670
13:03:09	2270.00	2275.00	2275.00	+40.00	1	2669
13:02:56	2270.00	2275.00	2275.00	+40.00	1	2668
13:01:55	2275.00	2280.00	2275.00	+40.00	1	2667
13:01:48	2270.00	2275.00	2275.00	+40.00	1	2666
13:01:46	2270.00	2275.00	2275.00	+40.00	2	2665
13:01:46	2270.00	2275.00	2275.00	+40.00	2	2663
13:01:46	2270.00	2275.00	2275.00	+40.00	2	2661
13:01:44	2270.00	2275.00	2270.00	+35.00	1	2659
13:01:43	2270.00	2275.00	2275.00	+40.00	1	2658
13:01:32	2270.00	2275.00	2275.00	+40.00	1	2657
13:01:26	2270.00	2275.00	2275.00	+40.00	1	2656
13:00:56	2270.00	2275.00	2275.00	+40.00	1	2655
13:00:36	2270.00	2275.00	2270.00	+35.00	1	2654
13:00:26	2270.00	2275.00	2275.00	+40.00	1	2653
13:00:23	2270.00	2275.00	2275.00	+40.00	1	2652
13:00:11	2270.00	2275.00	2270.00	+35.00	1	2651
12:59:12	2270.00	2275.00	2275.00	+40.00	1	2650
12:58:38	2270.00	2275.00	2270.00	+35.00	1	2649
12:56:42	2270.00	2275.00	2270.00	+35.00	1	2648
12:56:35	2270.00	2275.00	2275.00	+40.00	1	2647
12:55:55	2270.00	2275.00	2275.00	+40.00	1	2646
12:55:53	2270.00	2275.00	2275.00	+40.00	1	2645
12:54:57	2270.00	2275.00	2275.00	+40.00	1	2644
12:54:46	2270.00	2275.00	2275.00	+40.00	1	2643
12:54:43	2270.00	2275.00	2275.00	+40.00	1	2642
12:54:41	2270.00	2275.00	2275.00	+40.00	1	2641
12:54:38	2270.00	2275.00	2275.00	+40.00	1	2640
12:54:35	2270.00	2275.00	2275.00	+40.00	1	2639
12:54:11	2270.00	2275.00	2275.00	+40.00	1	2638
12:52:48	2270.00	2275.00	2270.00	+35.00	1	2637
12:52:37	2270.00	2275.00	2275.00	+40.00	1	2636
12:52:10	2270.00	2275.00	2275.00	+40.00	1	2635
12:52:01	2270.00	2275.00	2270.00	+35.00	1	2634
12:52:00	2270.00	2275.00	2275.00	+40.00	1	2633
12:50:56	2270.00	2275.00	2275.00	+40.00	1	2632
12:50:11	2270.00	2275.00	2270.00	+35.00	1	2631
12:48:55	2270.00	2275.00	2270.00	+35.00	1	2630
12:48:36	2270.00	2275.00	2275.00	+40.00	1	2629
12:48:33	2270.00	2275.00	2275.00	+40.00	1	2628
12:48:20	2270.00	2275.00	2275.00	+40.00	1	2627
12:47:14	2270.00	2275.00	2275.00	+40.00	1	2626
12:46:29	2270.00	2275.00	2275.00	+40.00	1	2625
12:46:08	2270.00	2275.00	2270.00	+35.00	1	2624
12:45:01	2270.00	2275.00	2270.00	+35.00	1	2623
12:44:16	2270.00	2275.00	2275.00	+40.00	1	2622
12:43:49	2270.00	2275.00	2270.00	+35.00	1	2621
12:43:44	2270.00	2275.00	2270.00	+35.00	1	2620
12:43:37	2270.00	2275.00	2275.00	+40.00	1	2619
12:42:41	2280.00	2285.00	2275.00	+40.00	33	2618
12:42:41	2280.00	2285.00	2280.00	+45.00	1	2585
12:42:41	2280.00	2285.00	2285.00	+50.00	1	2584
12:42:37	2280.00	2285.00	2280.00	+45.00	1	2583
12:42:31	2280.00	2285.00	2280.00	+45.00	1	2582
12:42:28	2280.00	2285.00	2280.00	+45.00	5	2581
12:42:25	2280.00	2285.00	2280.00	+45.00	1	2576
12:42:16	2280.00	2285.00	2280.00	+45.00	1	2575
12:42:14	2275.00	2280.00	2280.00	+45.00	1	2574
12:42:14	2275.00	2280.00	2280.00	+45.00	1	2573
12:42:14	2275.00	2280.00	2280.00	+45.00	11	2572
12:42:14	2275.00	2280.00	2280.00	+45.00	2	2561
12:42:11	2275.00	2280.00	2280.00	+45.00	2	2559
12:41:38	2275.00	2280.00	2280.00	+45.00	2	2557
12:41:33	2275.00	2280.00	2280.00	+45.00	2	2555
12:41:22	2275.00	2280.00	2280.00	+45.00	2	2553
12:41:16	2275.00	2280.00	2275.00	+40.00	1	2551
12:39:18	2275.00	2280.00	2280.00	+45.00	1	2550
12:39:11	2280.00	2285.00	2280.00	+45.00	8	2549
12:37:36	2280.00	2285.00	2280.00	+45.00	1	2541
12:36:50	2280.00	2285.00	2285.00	+50.00	1	2540
12:36:45	2280.00	2285.00	2280.00	+45.00	1	2539
12:36:19	2280.00	2285.00	2280.00	+45.00	1	2538
12:36:15	2280.00	2285.00	2280.00	+45.00	1	2537
12:36:13	2280.00	2285.00	2280.00	+45.00	1	2536
12:35:23	2280.00	2285.00	2280.00	+45.00	1	2535
12:35:13	2280.00	2285.00	2280.00	+45.00	4	2534
12:34:31	2280.00	2285.00	2285.00	+50.00	2	2530
12:34:25	2280.00	2285.00	2285.00	+50.00	1	2528
12:33:30	2280.00	2285.00	2285.00	+50.00	1	2527
12:32:39	2280.00	2285.00	2285.00	+50.00	1	2526
12:32:38	2280.00	2285.00	2280.00	+45.00	1	2525
12:31:47	2280.00	2285.00	2285.00	+50.00	1	2524
12:29:18	2280.00	2285.00	2285.00	+50.00	1	2523
12:29:10	2275.00	2280.00	2280.00	+45.00	9	2522
12:28:21	2275.00	2280.00	2280.00	+45.00	1	2513
12:28:09	2275.00	2280.00	2280.00	+45.00	1	2512
12:26:09	2275.00	2280.00	2280.00	+45.00	1	2511
12:25:19	2275.00	2280.00	2280.00	+45.00	2	2510
12:25:06	2275.00	2280.00	2280.00	+45.00	6	2508
12:23:38	2270.00	2275.00	2275.00	+40.00	10	2502
12:23:36	2270.00	2275.00	2275.00	+40.00	1	2492
12:23:24	2270.00	2275.00	2275.00	+40.00	1	2491
12:22:03	2270.00	2275.00	2275.00	+40.00	1	2490
12:17:53	2270.00	2275.00	2275.00	+40.00	1	2489
12:17:13	2265.00	2270.00	2270.00	+35.00	15	2488
12:17:10	2265.00	2270.00	2270.00	+35.00	1	2473
12:16:37	2265.00	2270.00	2265.00	+30.00	1	2472
12:15:00	2265.00	2270.00	2265.00	+30.00	1	2471
12:14:51	2265.00	2270.00	2265.00	+30.00	1	2470
12:14:43	2265.00	2270.00	2265.00	+30.00	1	2469
12:14:36	2265.00	2270.00	2265.00	+30.00	1	2468
12:14:34	2265.00	2270.00	2265.00	+30.00	1	2467
12:14:32	2265.00	2270.00	2265.00	+30.00	3	2466
12:14:32	2265.00	2270.00	2265.00	+30.00	5	2463
12:14:04	2265.00	2270.00	2265.00	+30.00	1	2458
12:13:45	2265.00	2270.00	2265.00	+30.00	1	2457
12:13:42	2265.00	2270.00	2265.00	+30.00	1	2456
12:12:48	2265.00	2270.00	2265.00	+30.00	1	2455
12:11:22	2265.00	2270.00	2270.00	+35.00	2	2454
12:11:18	2265.00	2270.00	2270.00	+35.00	2	2452
12:09:37	2265.00	2270.00	2270.00	+35.00	1	2450
12:06:18	2265.00	2270.00	2265.00	+30.00	1	2449
12:04:49	2270.00	2275.00	2270.00	+35.00	1	2448
12:04:37	2270.00	2275.00	2270.00	+35.00	10	2447
12:04:37	2270.00	2275.00	2270.00	+35.00	1	2437
12:04:32	2270.00	2275.00	2270.00	+35.00	1	2436
12:04:14	2270.00	2275.00	2275.00	+40.00	1	2435
12:02:28	2270.00	2275.00	2275.00	+40.00	1	2434
12:01:49	2270.00	2275.00	2270.00	+35.00	3	2433
12:01:22	2270.00	2275.00	2275.00	+40.00	1	2430
12:00:30	2270.00	2275.00	2270.00	+35.00	1	2429
11:59:57	2270.00	2275.00	2275.00	+40.00	1	2428
11:59:45	2270.00	2275.00	2275.00	+40.00	1	2427
11:58:29	2270.00	2275.00	2275.00	+40.00	1	2426
11:57:39	2270.00	2275.00	2275.00	+40.00	1	2425
11:56:58	2270.00	2275.00	2275.00	+40.00	2	2424
11:56:33	2270.00	2275.00	2275.00	+40.00	1	2422
11:56:20	2270.00	2275.00	2275.00	+40.00	1	2421
11:55:37	2270.00	2275.00	2275.00	+40.00	5	2420
11:55:25	2275.00	2280.00	2275.00	+40.00	2	2415
11:55:25	2275.00	2280.00	2275.00	+40.00	5	2413
11:55:06	2275.00	2280.00	2275.00	+40.00	1	2408
11:54:41	2275.00	2280.00	2275.00	+40.00	1	2407
11:53:45	2275.00	2280.00	2275.00	+40.00	1	2406
11:53:14	2275.00	2280.00	2275.00	+40.00	1	2405
11:53:06	2275.00	2280.00	2280.00	+45.00	1	2404
11:53:02	2275.00	2280.00	2280.00	+45.00	2	2403
11:52:30	2275.00	2280.00	2275.00	+40.00	1	2401
11:52:26	2270.00	2275.00	2275.00	+40.00	6	2400
11:52:26	2270.00	2275.00	2275.00	+40.00	5	2394
11:52:00	2270.00	2275.00	2275.00	+40.00	1	2389
11:51:59	2270.00	2275.00	2270.00	+35.00	1	2388
11:50:56	2270.00	2275.00	2270.00	+35.00	1	2387
11:49:52	2265.00	2270.00	2270.00	+35.00	2	2386
11:49:43	2270.00	2275.00	2270.00	+35.00	9	2384
11:49:18	2270.00	2275.00	2270.00	+35.00	1	2375
11:47:52	2270.00	2275.00	2275.00	+40.00	1	2374
11:47:23	2270.00	2275.00	2275.00	+40.00	1	2373
11:47:01	2270.00	2275.00	2275.00	+40.00	1	2372
11:46:57	2270.00	2275.00	2275.00	+40.00	1	2371
11:46:06	2275.00	2280.00	2275.00	+40.00	1	2370
11:46:06	2275.00	2280.00	2275.00	+40.00	5	2369
11:46:06	2275.00	2280.00	2275.00	+40.00	3	2364
11:46:05	2275.00	2280.00	2275.00	+40.00	1	2361
11:45:56	2275.00	2280.00	2275.00	+40.00	1	2360
11:45:49	2275.00	2280.00	2275.00	+40.00	1	2359
11:44:50	2275.00	2280.00	2280.00	+45.00	1	2358
11:42:22	2275.00	2280.00	2280.00	+45.00	1	2357
11:41:54	2275.00	2280.00	2280.00	+45.00	1	2356
11:41:45	2275.00	2280.00	2280.00	+45.00	1	2355
11:41:35	2280.00	2285.00	2280.00	+45.00	7	2354
11:41:35	2280.00	2285.00	2280.00	+45.00	4	2347
11:41:35	2280.00	2285.00	2280.00	+45.00	1	2343
11:40:21	2275.00	2280.00	2280.00	+45.00	1	2342
11:40:20	2275.00	2280.00	2280.00	+45.00	1	2341
11:40:19	2275.00	2280.00	2280.00	+45.00	2	2340
11:40:12	2275.00	2280.00	2280.00	+45.00	1	2338
11:40:10	2275.00	2280.00	2280.00	+45.00	2	2337
11:40:10	2275.00	2280.00	2280.00	+45.00	1	2335
11:40:04	2275.00	2280.00	2280.00	+45.00	2	2334
11:39:57	2275.00	2280.00	2280.00	+45.00	2	2332
11:39:50	2275.00	2280.00	2280.00	+45.00	1	2330
11:39:41	2275.00	2280.00	2280.00	+45.00	1	2329
11:39:09	2275.00	2280.00	2280.00	+45.00	1	2328
11:39:07	2275.00	2280.00	2280.00	+45.00	1	2327
11:39:05	2275.00	2280.00	2280.00	+45.00	1	2326
11:38:55	2275.00	2280.00	2280.00	+45.00	1	2325
11:38:45	2275.00	2280.00	2280.00	+45.00	1	2324
11:37:51	2275.00	2280.00	2280.00	+45.00	1	2323
11:37:45	2275.00	2280.00	2280.00	+45.00	1	2322
11:37:33	2275.00	2280.00	2280.00	+45.00	1	2321
11:36:52	2275.00	2280.00	2280.00	+45.00	1	2320
11:36:44	2275.00	2280.00	2280.00	+45.00	1	2319
11:36:34	2275.00	2280.00	2280.00	+45.00	1	2318
11:34:48	2275.00	2280.00	2280.00	+45.00	1	2317
11:34:32	2275.00	2280.00	2275.00	+40.00	1	2316
11:34:18	2275.00	2280.00	2275.00	+40.00	1	2315
11:34:12	2270.00	2275.00	2275.00	+40.00	9	2314
11:34:12	2270.00	2275.00	2275.00	+40.00	1	2305
11:34:12	2270.00	2275.00	2275.00	+40.00	1	2304
11:34:08	2270.00	2275.00	2275.00	+40.00	1	2303
11:33:09	2270.00	2275.00	2275.00	+40.00	1	2302
11:32:06	2270.00	2275.00	2270.00	+35.00	1	2301
11:31:40	2270.00	2275.00	2270.00	+35.00	1	2300
11:31:40	2270.00	2275.00	2270.00	+35.00	1	2299
11:31:20	2270.00	2275.00	2275.00	+40.00	1	2298
11:31:16	2270.00	2275.00	2275.00	+40.00	1	2297
11:31:16	2270.00	2275.00	2275.00	+40.00	1	2296
11:29:38	2270.00	2275.00	2275.00	+40.00	1	2295
11:29:21	2270.00	2275.00	2275.00	+40.00	1	2294
11:29:15	2270.00	2275.00	2275.00	+40.00	1	2293
11:29:14	2270.00	2275.00	2275.00	+40.00	1	2292
11:29:12	2270.00	2275.00	2275.00	+40.00	1	2291
11:29:05	2270.00	2275.00	2275.00	+40.00	1	2290
11:29:01	2270.00	2275.00	2275.00	+40.00	1	2289
11:28:59	2270.00	2275.00	2275.00	+40.00	1	2288
11:28:49	2270.00	2275.00	2275.00	+40.00	1	2287
11:28:46	2270.00	2275.00	2275.00	+40.00	1	2286
11:28:44	2270.00	2275.00	2275.00	+40.00	1	2285
11:28:19	2270.00	2275.00	2275.00	+40.00	1	2284
11:26:22	2270.00	2275.00	2275.00	+40.00	1	2283
11:24:38	2265.00	2270.00	2270.00	+35.00	3	2282
11:23:41	2265.00	2270.00	2270.00	+35.00	1	2279
11:20:03	2265.00	2270.00	2270.00	+35.00	1	2278
11:19:02	2265.00	2270.00	2265.00	+30.00	1	2277
11:18:56	2265.00	2270.00	2265.00	+30.00	1	2276
11:18:55	2265.00	2270.00	2265.00	+30.00	1	2275
11:18:29	2265.00	2270.00	2265.00	+30.00	1	2274
11:17:45	2270.00	2275.00	2270.00	+35.00	6	2273
11:17:44	2270.00	2275.00	2270.00	+35.00	1	2267
11:17:40	2270.00	2275.00	2270.00	+35.00	1	2266
11:17:40	2270.00	2275.00	2270.00	+35.00	1	2265
11:17:33	2270.00	2275.00	2270.00	+35.00	1	2264
11:15:46	2275.00	2280.00	2275.00	+40.00	1	2263
11:15:12	2270.00	2275.00	2275.00	+40.00	4	2262
11:13:48	2270.00	2275.00	2275.00	+40.00	1	2258
11:13:39	2270.00	2275.00	2275.00	+40.00	1	2257
11:13:37	2270.00	2275.00	2275.00	+40.00	1	2256
11:13:33	2270.00	2275.00	2275.00	+40.00	3	2255
11:13:14	2270.00	2275.00	2275.00	+40.00	1	2252
11:12:09	2270.00	2275.00	2275.00	+40.00	1	2251
11:11:51	2270.00	2275.00	2275.00	+40.00	1	2250
11:11:47	2270.00	2275.00	2275.00	+40.00	1	2249
11:10:30	2265.00	2275.00	2275.00	+40.00	1	2248
11:09:52	2270.00	2275.00	2270.00	+35.00	1	2247
11:09:50	2265.00	2270.00	2270.00	+35.00	1	2246
11:09:16	2270.00	2275.00	2270.00	+35.00	1	2245
11:09:05	2270.00	2275.00	2270.00	+35.00	1	2244
11:09:05	2270.00	2275.00	2270.00	+35.00	1	2243
11:09:05	2270.00	2275.00	2270.00	+35.00	3	2242
11:08:40	2270.00	2275.00	2270.00	+35.00	2	2239
11:08:40	2270.00	2275.00	2270.00	+35.00	2	2237
11:08:40	2265.00	2270.00	2270.00	+35.00	6	2235
11:07:38	2265.00	2270.00	2270.00	+35.00	1	2229
11:06:18	2265.00	2270.00	2265.00	+30.00	1	2228
11:05:34	2265.00	2270.00	2265.00	+30.00	1	2227
11:03:51	2265.00	2270.00	2270.00	+35.00	1	2226
11:03:43	2265.00	2270.00	2270.00	+35.00	14	2225
11:03:43	2265.00	2270.00	2270.00	+35.00	1	2211
11:03:32	2265.00	2270.00	2265.00	+30.00	1	2210
11:03:31	2265.00	2270.00	2270.00	+35.00	1	2209
11:03:27	2265.00	2270.00	2265.00	+30.00	1	2208
11:03:24	2265.00	2270.00	2270.00	+35.00	1	2207
11:03:20	2265.00	2270.00	2265.00	+30.00	1	2206
11:03:11	2265.00	2270.00	2270.00	+35.00	1	2205
11:03:09	2265.00	2270.00	2265.00	+30.00	1	2204
11:02:10	2265.00	2270.00	2270.00	+35.00	1	2203
11:01:47	2265.00	2270.00	2270.00	+35.00	1	2202
11:01:47	2270.00	2275.00	2270.00	+35.00	5	2201
11:01:47	2270.00	2275.00	2270.00	+35.00	3	2196
11:01:47	2270.00	2275.00	2270.00	+35.00	1	2193
11:01:47	2270.00	2275.00	2270.00	+35.00	1	2192
11:01:47	2270.00	2275.00	2270.00	+35.00	1	2191
11:01:47	2270.00	2275.00	2270.00	+35.00	13	2190
11:01:47	2270.00	2275.00	2270.00	+35.00	1	2177
11:01:47	2270.00	2275.00	2270.00	+35.00	1	2176
11:01:16	2270.00	2275.00	2270.00	+35.00	1	2175
11:01:15	2270.00	2275.00	2270.00	+35.00	1	2174
11:01:15	2270.00	2275.00	2270.00	+35.00	5	2173
11:00:44	2270.00	2275.00	2275.00	+40.00	1	2168
11:00:38	2270.00	2275.00	2270.00	+35.00	1	2167
11:00:19	2270.00	2275.00	2270.00	+35.00	3	2166
10:59:25	2275.00	2280.00	2275.00	+40.00	1	2163
10:59:22	2275.00	2280.00	2275.00	+40.00	1	2162
10:59:21	2275.00	2280.00	2275.00	+40.00	1	2161
10:58:51	2275.00	2280.00	2275.00	+40.00	2	2160
10:58:48	2275.00	2280.00	2275.00	+40.00	1	2158
10:58:13	2275.00	2280.00	2275.00	+40.00	1	2157
10:57:39	2275.00	2280.00	2275.00	+40.00	1	2156
10:57:08	2270.00	2275.00	2275.00	+40.00	4	2155
10:57:08	2270.00	2275.00	2275.00	+40.00	11	2151
10:57:04	2270.00	2275.00	2270.00	+35.00	1	2140
10:57:03	2270.00	2275.00	2275.00	+40.00	1	2139
10:57:00	2270.00	2275.00	2270.00	+35.00	1	2138
10:56:50	2270.00	2275.00	2270.00	+35.00	1	2137
10:56:30	2270.00	2275.00	2270.00	+35.00	1	2136
10:56:29	2265.00	2270.00	2270.00	+35.00	2	2135
10:56:28	2265.00	2270.00	2270.00	+35.00	1	2133
10:55:47	2270.00	2275.00	2270.00	+35.00	1	2132
10:55:45	2270.00	2275.00	2270.00	+35.00	1	2131
10:55:38	2270.00	2275.00	2270.00	+35.00	1	2130
10:55:33	2270.00	2275.00	2270.00	+35.00	2	2129
10:55:20	2270.00	2275.00	2270.00	+35.00	1	2127
10:55:15	2270.00	2275.00	2275.00	+40.00	1	2126
10:55:06	2270.00	2275.00	2270.00	+35.00	1	2125
10:54:32	2270.00	2275.00	2270.00	+35.00	1	2124
10:54:28	2265.00	2270.00	2270.00	+35.00	2	2123
10:54:18	2265.00	2275.00	2275.00	+40.00	1	2121
10:53:33	2270.00	2275.00	2270.00	+35.00	1	2120
10:53:31	2270.00	2275.00	2270.00	+35.00	4	2119
10:53:28	2270.00	2275.00	2270.00	+35.00	1	2115
10:53:27	2270.00	2275.00	2270.00	+35.00	1	2114
10:53:27	2270.00	2275.00	2270.00	+35.00	1	2113
10:53:27	2270.00	2275.00	2270.00	+35.00	1	2112
10:53:27	2270.00	2275.00	2270.00	+35.00	1	2111
10:53:27	2270.00	2275.00	2270.00	+35.00	2	2110
10:53:25	2265.00	2270.00	2270.00	+35.00	1	2108
10:53:23	2265.00	2270.00	2270.00	+35.00	2	2107
10:53:18	2265.00	2270.00	2270.00	+35.00	1	2105
10:53:17	2265.00	2270.00	2270.00	+35.00	1	2104
10:53:14	2265.00	2270.00	2270.00	+35.00	1	2103
10:53:13	2265.00	2270.00	2270.00	+35.00	1	2102
10:52:39	2260.00	2265.00	2265.00	+30.00	4	2101
10:52:34	2260.00	2265.00	2265.00	+30.00	1	2097
10:52:08	2260.00	2265.00	2260.00	+25.00	1	2096
10:52:07	2260.00	2265.00	2265.00	+30.00	1	2095
10:51:22	2255.00	2260.00	2260.00	+25.00	7	2094
10:51:17	2250.00	2255.00	2255.00	+20.00	1	2087
10:51:17	2250.00	2255.00	2255.00	+20.00	1	2086
10:51:04	2250.00	2255.00	2255.00	+20.00	1	2085
10:50:51	2250.00	2260.00	2260.00	+25.00	1	2084
10:49:28	2255.00	2260.00	2255.00	+20.00	1	2083
10:49:17	2255.00	2260.00	2255.00	+20.00	1	2082
10:49:15	2255.00	2260.00	2255.00	+20.00	1	2081
10:49:09	2250.00	2255.00	2255.00	+20.00	1	2080
10:48:42	2250.00	2255.00	2255.00	+20.00	1	2079
10:48:27	2250.00	2255.00	2255.00	+20.00	1	2078
10:48:16	2250.00	2255.00	2255.00	+20.00	1	2077
10:48:09	2250.00	2255.00	2255.00	+20.00	1	2076
10:47:32	2250.00	2260.00	2260.00	+25.00	1	2075
10:47:00	2250.00	2260.00	2260.00	+25.00	1	2074
10:46:35	2255.00	2260.00	2255.00	+20.00	1	2073
10:46:00	2250.00	2255.00	2255.00	+20.00	1	2072
10:45:42	2250.00	2255.00	2255.00	+20.00	1	2071
10:45:24	2250.00	2255.00	2255.00	+20.00	1	2070
10:45:22	2250.00	2255.00	2255.00	+20.00	1	2069
10:44:59	2250.00	2255.00	2255.00	+20.00	1	2068
10:44:03	2245.00	2250.00	2250.00	+15.00	8	2067
10:43:45	2245.00	2250.00	2250.00	+15.00	1	2059
10:43:15	2240.00	2250.00	2250.00	+15.00	1	2058
10:43:15	2240.00	2250.00	2250.00	+15.00	1	2057
10:43:08	2245.00	2250.00	2245.00	+10.00	7	2056
10:42:27	2245.00	2250.00	2245.00	+10.00	1	2049
10:42:26	2240.00	2245.00	2245.00	+10.00	1	2048
10:42:04	2245.00	2250.00	2245.00	+10.00	1	2047
10:41:58	2245.00	2250.00	2245.00	+10.00	1	2046
10:41:48	2240.00	2245.00	2245.00	+10.00	1	2045
10:41:33	2240.00	2245.00	2245.00	+10.00	1	2044
10:41:28	2245.00	2250.00	2245.00	+10.00	9	2043
10:41:28	2240.00	2245.00	2245.00	+10.00	1	2034
10:41:20	2245.00	2250.00	2245.00	+10.00	1	2033
10:41:20	2240.00	2245.00	2245.00	+10.00	4	2032
10:41:17	2240.00	2245.00	2245.00	+10.00	1	2028
10:40:28	2240.00	2245.00	2245.00	+10.00	1	2027
10:39:42	2245.00	2250.00	2245.00	+10.00	2	2026
10:39:21	2240.00	2245.00	2245.00	+10.00	1	2024
10:39:16	2240.00	2245.00	2245.00	+10.00	1	2023
10:38:52	2240.00	2245.00	2240.00	+5.00	1	2022
10:38:51	2240.00	2245.00	2245.00	+10.00	1	2021
10:38:51	2240.00	2245.00	2245.00	+10.00	1	2020
10:38:44	2240.00	2245.00	2245.00	+10.00	1	2019
10:37:56	2240.00	2245.00	2245.00	+10.00	1	2018
10:37:52	2235.00	2240.00	2240.00	+5.00	2	2017
10:37:51	2235.00	2240.00	2240.00	+5.00	8	2015
10:37:23	2235.00	2240.00	2235.00	0	1	2007
10:37:12	2235.00	2240.00	2240.00	+5.00	1	2006
10:36:40	2235.00	2240.00	2240.00	+5.00	1	2005
10:36:39	2235.00	2240.00	2235.00	0	1	2004
10:36:37	2235.00	2240.00	2240.00	+5.00	1	2003
10:36:00	2235.00	2240.00	2235.00	0	1	2002
10:35:50	2235.00	2240.00	2235.00	0	2	2001
10:35:50	2240.00	2245.00	2240.00	+5.00	1	1999
10:35:50	2240.00	2245.00	2240.00	+5.00	1	1998
10:35:49	2240.00	2245.00	2240.00	+5.00	17	1997
10:35:31	2240.00	2245.00	2240.00	+5.00	1	1980
10:35:00	2240.00	2245.00	2240.00	+5.00	1	1979
10:34:52	2240.00	2245.00	2240.00	+5.00	2	1978
10:34:51	2245.00	2250.00	2245.00	+10.00	9	1976
10:34:51	2245.00	2250.00	2245.00	+10.00	1	1967
10:34:27	2245.00	2250.00	2250.00	+15.00	1	1966
10:33:45	2245.00	2250.00	2255.00	+20.00	1	1965
10:33:45	2245.00	2250.00	2250.00	+15.00	1	1964
10:33:14	2250.00	2255.00	2250.00	+15.00	1	1963
10:33:14	2250.00	2255.00	2250.00	+15.00	1	1962
10:33:09	2245.00	2250.00	2250.00	+15.00	1	1961
10:33:00	2250.00	2255.00	2250.00	+15.00	6	1960
10:32:46	2245.00	2250.00	2250.00	+15.00	1	1954
10:32:46	2245.00	2250.00	2250.00	+15.00	1	1953
10:32:46	2245.00	2250.00	2250.00	+15.00	1	1952
10:31:31	2245.00	2250.00	2250.00	+15.00	1	1951
10:31:24	2245.00	2250.00	2250.00	+15.00	1	1950
10:30:59	2245.00	2250.00	2250.00	+15.00	1	1949
10:30:28	2240.00	2245.00	2245.00	+10.00	1	1948
10:30:22	2240.00	2245.00	2245.00	+10.00	1	1947
10:30:12	2240.00	2245.00	2245.00	+10.00	1	1946
10:30:01	2240.00	2245.00	2245.00	+10.00	1	1945
10:29:23	2240.00	2245.00	2245.00	+10.00	1	1944
10:29:09	2240.00	2245.00	2245.00	+10.00	1	1943
10:29:06	2240.00	2245.00	2245.00	+10.00	1	1942
10:29:03	2245.00	2250.00	2245.00	+10.00	10	1941
10:29:03	2245.00	2250.00	2245.00	+10.00	1	1931
10:29:03	2245.00	2250.00	2245.00	+10.00	3	1930
10:29:03	2245.00	2250.00	2250.00	+15.00	2	1927
10:29:01	2245.00	2250.00	2250.00	+15.00	1	1925
10:28:05	2245.00	2250.00	2250.00	+15.00	1	1924
10:27:42	2245.00	2250.00	2250.00	+15.00	1	1923
10:27:33	2245.00	2250.00	2250.00	+15.00	1	1922
10:27:13	2250.00	2255.00	2250.00	+15.00	1	1921
10:27:11	2250.00	2255.00	2250.00	+15.00	1	1920
10:27:01	2250.00	2255.00	2250.00	+15.00	1	1919
10:27:00	2245.00	2250.00	2250.00	+15.00	1	1918
10:26:59	2245.00	2250.00	2250.00	+15.00	1	1917
10:26:48	2245.00	2250.00	2250.00	+15.00	1	1916
10:24:51	2245.00	2250.00	2245.00	+10.00	1	1915
10:24:44	2245.00	2250.00	2245.00	+10.00	1	1914
10:22:33	2240.00	2245.00	2245.00	+10.00	2	1913
10:22:33	2240.00	2245.00	2245.00	+10.00	1	1911
10:22:25	2240.00	2245.00	2245.00	+10.00	1	1910
10:22:19	2240.00	2245.00	2245.00	+10.00	1	1909
10:22:12	2240.00	2245.00	2245.00	+10.00	1	1908
10:21:44	2235.00	2240.00	2240.00	+5.00	1	1907
10:21:22	2235.00	2240.00	2240.00	+5.00	3	1906
10:21:21	2235.00	2240.00	2235.00	0	12	1903
10:21:09	2235.00	2240.00	2240.00	+5.00	1	1891
10:21:05	2235.00	2240.00	2240.00	+5.00	1	1890
10:21:03	2240.00	2245.00	2235.00	0	14	1889
10:21:03	2240.00	2245.00	2240.00	+5.00	16	1875
10:21:00	2240.00	2245.00	2240.00	+5.00	1	1859
10:20:57	2240.00	2245.00	2240.00	+5.00	2	1858
10:20:55	2240.00	2245.00	2240.00	+5.00	1	1856
10:20:55	2240.00	2245.00	2240.00	+5.00	1	1855
10:20:49	2240.00	2245.00	2240.00	+5.00	1	1854
10:20:48	2240.00	2245.00	2240.00	+5.00	1	1853
10:20:30	2240.00	2245.00	2240.00	+5.00	1	1852
10:20:23	2240.00	2245.00	2240.00	+5.00	1	1851
10:20:20	2245.00	2250.00	2245.00	+10.00	4	1850
10:20:20	2245.00	2250.00	2245.00	+10.00	15	1846
10:20:15	2245.00	2250.00	2245.00	+10.00	1	1831
10:20:09	2245.00	2250.00	2245.00	+10.00	1	1830
10:20:01	2245.00	2250.00	2245.00	+10.00	1	1829
10:20:01	2245.00	2250.00	2245.00	+10.00	1	1828
10:19:39	2250.00	2255.00	2250.00	+15.00	2	1827
10:19:39	2250.00	2255.00	2250.00	+15.00	1	1825
10:19:39	2250.00	2255.00	2250.00	+15.00	1	1824
10:19:31	2250.00	2255.00	2250.00	+15.00	1	1823
10:19:21	2250.00	2255.00	2250.00	+15.00	1	1822
10:19:18	2245.00	2250.00	2250.00	+15.00	1	1821
10:19:17	2245.00	2255.00	2245.00	+10.00	1	1820
10:19:13	2250.00	2255.00	2250.00	+15.00	1	1819
10:19:13	2250.00	2260.00	2250.00	+15.00	40	1818
10:19:05	2255.00	2260.00	2255.00	+20.00	1	1778
10:18:19	2250.00	2255.00	2255.00	+20.00	1	1777
10:17:57	2250.00	2255.00	2255.00	+20.00	1	1776
10:17:51	2250.00	2255.00	2250.00	+15.00	1	1775
10:17:05	2250.00	2255.00	2250.00	+15.00	1	1774
10:16:54	2255.00	2260.00	2255.00	+20.00	4	1773
10:16:45	2255.00	2260.00	2255.00	+20.00	1	1769
10:16:17	2255.00	2260.00	2255.00	+20.00	1	1768
10:16:15	2250.00	2255.00	2255.00	+20.00	1	1767
10:16:15	2250.00	2255.00	2255.00	+20.00	1	1766
10:16:12	2250.00	2255.00	2255.00	+20.00	2	1765
10:16:10	2250.00	2255.00	2255.00	+20.00	1	1763
10:16:09	2250.00	2255.00	2255.00	+20.00	1	1762
10:16:01	2250.00	2255.00	2255.00	+20.00	1	1761
10:15:53	2250.00	2255.00	2255.00	+20.00	1	1760
10:15:46	2255.00	2260.00	2255.00	+20.00	1	1759
10:15:39	2255.00	2260.00	2255.00	+20.00	4	1758
10:15:33	2255.00	2260.00	2255.00	+20.00	2	1754
10:15:32	2255.00	2260.00	2255.00	+20.00	1	1752
10:15:21	2255.00	2260.00	2255.00	+20.00	1	1751
10:15:14	2255.00	2260.00	2255.00	+20.00	1	1750
10:15:14	2255.00	2260.00	2255.00	+20.00	1	1749
10:15:13	2255.00	2260.00	2255.00	+20.00	1	1748
10:15:12	2255.00	2260.00	2255.00	+20.00	2	1747
10:15:01	2255.00	2260.00	2255.00	+20.00	2	1745
10:15:00	2255.00	2260.00	2260.00	+25.00	1	1743
10:14:54	2255.00	2260.00	2260.00	+25.00	1	1742
10:14:51	2260.00	2265.00	2260.00	+25.00	1	1741
10:14:48	2260.00	2265.00	2260.00	+25.00	6	1740
10:14:47	2260.00	2265.00	2260.00	+25.00	1	1734
10:14:44	2260.00	2265.00	2260.00	+25.00	2	1733
10:14:43	2260.00	2265.00	2260.00	+25.00	1	1731
10:14:32	2260.00	2265.00	2260.00	+25.00	2	1730
10:14:32	2260.00	2265.00	2260.00	+25.00	1	1728
10:14:03	2260.00	2265.00	2260.00	+25.00	1	1727
10:13:56	2260.00	2265.00	2265.00	+30.00	1	1726
10:12:51	2265.00	2270.00	2265.00	+30.00	2	1725
10:12:02	2265.00	2270.00	2265.00	+30.00	1	1723
10:11:16	2265.00	2270.00	2265.00	+30.00	1	1722
10:11:10	2265.00	2270.00	2265.00	+30.00	1	1721
10:10:30	2265.00	2270.00	2265.00	+30.00	1	1720
10:10:21	2260.00	2265.00	2265.00	+30.00	1	1719
10:10:17	2265.00	2270.00	2265.00	+30.00	1	1718
10:10:17	2265.00	2270.00	2265.00	+30.00	4	1717
10:10:17	2265.00	2270.00	2265.00	+30.00	2	1713
10:10:16	2265.00	2270.00	2265.00	+30.00	1	1711
10:10:15	2270.00	2275.00	2270.00	+35.00	15	1710
10:09:55	2270.00	2275.00	2270.00	+35.00	1	1695
10:09:05	2270.00	2275.00	2275.00	+40.00	1	1694
10:08:47	2270.00	2275.00	2270.00	+35.00	1	1693
10:08:45	2270.00	2275.00	2270.00	+35.00	1	1692
10:08:22	2270.00	2275.00	2270.00	+35.00	1	1691
10:07:17	2265.00	2270.00	2270.00	+35.00	1	1690
10:07:04	2270.00	2275.00	2270.00	+35.00	1	1689
10:07:03	2265.00	2275.00	2265.00	+30.00	1	1688
10:06:47	2265.00	2275.00	2265.00	+30.00	1	1687
10:06:47	2270.00	2275.00	2270.00	+35.00	1	1686
10:06:42	2270.00	2275.00	2270.00	+35.00	1	1685
10:05:59	2265.00	2270.00	2270.00	+35.00	2	1684
10:05:41	2265.00	2275.00	2275.00	+40.00	1	1682
10:05:34	2270.00	2275.00	2260.00	+25.00	6	1681
10:05:34	2270.00	2275.00	2265.00	+30.00	13	1675
10:05:34	2270.00	2275.00	2270.00	+35.00	1	1662
10:05:27	2270.00	2275.00	2270.00	+35.00	1	1661
10:05:18	2265.00	2270.00	2270.00	+35.00	1	1660
10:05:09	2265.00	2275.00	2275.00	+40.00	1	1659
10:04:08	2265.00	2270.00	2270.00	+35.00	1	1658
10:04:05	2265.00	2270.00	2270.00	+35.00	1	1657
10:03:21	2265.00	2270.00	2270.00	+35.00	1	1656
10:03:18	2265.00	2270.00	2270.00	+35.00	1	1655
10:03:15	2270.00	2275.00	2270.00	+35.00	4	1654
10:03:14	2270.00	2275.00	2270.00	+35.00	1	1650
10:03:10	2270.00	2275.00	2270.00	+35.00	1	1649
10:03:10	2270.00	2275.00	2270.00	+35.00	3	1648
10:02:55	2275.00	2280.00	2275.00	+40.00	8	1645
10:02:55	2275.00	2280.00	2275.00	+40.00	2	1637
10:02:48	2275.00	2280.00	2275.00	+40.00	1	1635
10:02:12	2280.00	2285.00	2280.00	+45.00	3	1634
10:00:56	2275.00	2280.00	2280.00	+45.00	2	1631
10:00:54	2275.00	2280.00	2280.00	+45.00	1	1629
10:00:43	2280.00	2285.00	2280.00	+45.00	2	1628
10:00:43	2280.00	2285.00	2280.00	+45.00	1	1626
10:00:35	2280.00	2285.00	2280.00	+45.00	3	1625
10:00:35	2280.00	2285.00	2280.00	+45.00	1	1622
10:00:22	2280.00	2290.00	2280.00	+45.00	4	1621
10:00:08	2280.00	2285.00	2285.00	+50.00	1	1617
10:00:04	2280.00	2285.00	2285.00	+50.00	1	1616
10:00:03	2280.00	2285.00	2285.00	+50.00	1	1615
09:59:27	2280.00	2285.00	2285.00	+50.00	1	1614
09:59:23	2280.00	2285.00	2285.00	+50.00	1	1613
09:58:26	2275.00	2280.00	2280.00	+45.00	1	1612
09:58:10	2275.00	2280.00	2280.00	+45.00	1	1611
09:58:00	2280.00	2285.00	2280.00	+45.00	6	1610
09:57:54	2280.00	2285.00	2285.00	+50.00	1	1604
09:57:46	2280.00	2285.00	2285.00	+50.00	1	1603
09:57:41	2280.00	2285.00	2285.00	+50.00	1	1602
09:57:34	2275.00	2280.00	2280.00	+45.00	6	1601
09:57:30	2275.00	2280.00	2280.00	+45.00	1	1595
09:57:30	2275.00	2280.00	2280.00	+45.00	1	1594
09:57:25	2275.00	2280.00	2280.00	+45.00	1	1593
09:57:21	2275.00	2280.00	2275.00	+40.00	1	1592
09:57:16	2275.00	2280.00	2280.00	+45.00	1	1591
09:56:53	2275.00	2280.00	2275.00	+40.00	1	1590
09:56:51	2270.00	2275.00	2275.00	+40.00	7	1589
09:56:46	2270.00	2275.00	2275.00	+40.00	1	1582
09:56:38	2270.00	2275.00	2275.00	+40.00	1	1581
09:56:26	2275.00	2280.00	2275.00	+40.00	1	1580
09:56:26	2275.00	2280.00	2275.00	+40.00	4	1579
09:56:25	2275.00	2280.00	2275.00	+40.00	1	1575
09:55:53	2275.00	2280.00	2275.00	+40.00	1	1574
09:55:50	2275.00	2280.00	2275.00	+40.00	1	1573
09:55:48	2275.00	2280.00	2275.00	+40.00	1	1572
09:55:47	2280.00	2285.00	2280.00	+45.00	8	1571
09:55:47	2280.00	2285.00	2280.00	+45.00	4	1563
09:55:09	2280.00	2285.00	2285.00	+50.00	1	1559
09:55:00	2280.00	2285.00	2280.00	+45.00	1	1558
09:54:57	2280.00	2285.00	2280.00	+45.00	1	1557
09:54:26	2280.00	2285.00	2280.00	+45.00	1	1556
09:54:20	2280.00	2285.00	2280.00	+45.00	1	1555
09:54:10	2280.00	2285.00	2285.00	+50.00	1	1554
09:54:07	2280.00	2285.00	2285.00	+50.00	1	1553
09:54:06	2280.00	2285.00	2285.00	+50.00	1	1552
09:54:04	2285.00	2290.00	2285.00	+50.00	1	1551
09:53:49	2285.00	2290.00	2285.00	+50.00	1	1550
09:53:38	2285.00	2290.00	2285.00	+50.00	10	1549
09:53:21	2285.00	2290.00	2285.00	+50.00	1	1539
09:53:03	2285.00	2290.00	2285.00	+50.00	1	1538
09:52:51	2285.00	2290.00	2285.00	+50.00	1	1537
09:52:38	2285.00	2290.00	2285.00	+50.00	1	1536
09:52:38	2285.00	2290.00	2285.00	+50.00	1	1535
09:51:55	2290.00	2295.00	2290.00	+55.00	1	1534
09:51:43	2290.00	2295.00	2290.00	+55.00	1	1533
09:51:35	2290.00	2295.00	2290.00	+55.00	1	1532
09:51:32	2290.00	2295.00	2290.00	+55.00	1	1531
09:51:32	2290.00	2295.00	2290.00	+55.00	1	1530
09:50:26	2295.00	2300.00	2295.00	+60.00	2	1529
09:50:26	2295.00	2300.00	2295.00	+60.00	1	1527
09:50:24	2295.00	2300.00	2295.00	+60.00	3	1526
09:50:21	2295.00	2300.00	2295.00	+60.00	1	1523
09:49:50	2300.00	2305.00	2300.00	+65.00	5	1522
09:49:50	2300.00	2305.00	2300.00	+65.00	1	1517
09:49:50	2300.00	2305.00	2300.00	+65.00	2	1516
09:49:17	2305.00	2310.00	2305.00	+70.00	4	1514
09:49:09	2305.00	2310.00	2310.00	+75.00	1	1510
09:49:07	2305.00	2310.00	2305.00	+70.00	1	1509
09:49:06	2305.00	2310.00	2305.00	+70.00	1	1508
09:49:02	2305.00	2310.00	2305.00	+70.00	1	1507
09:48:23	2305.00	2310.00	2310.00	+75.00	1	1506
09:48:14	2305.00	2310.00	2310.00	+75.00	1	1505
09:48:12	2305.00	2310.00	2305.00	+70.00	1	1504
09:48:11	2305.00	2310.00	2310.00	+75.00	1	1503
09:47:49	2305.00	2310.00	2305.00	+70.00	1	1502
09:47:48	2305.00	2310.00	2310.00	+75.00	1	1501
09:47:42	2305.00	2310.00	2305.00	+70.00	1	1500
09:47:35	2305.00	2310.00	2305.00	+70.00	1	1499
09:47:13	2305.00	2310.00	2305.00	+70.00	1	1498
09:46:51	2305.00	2310.00	2305.00	+70.00	3	1497
09:46:44	2305.00	2310.00	2310.00	+75.00	1	1494
09:46:43	2305.00	2310.00	2305.00	+70.00	1	1493
09:46:43	2305.00	2310.00	2310.00	+75.00	1	1492
09:46:42	2300.00	2305.00	2305.00	+70.00	2	1491
09:46:38	2300.00	2305.00	2305.00	+70.00	1	1489
09:46:27	2305.00	2310.00	2305.00	+70.00	2	1488
09:46:23	2305.00	2310.00	2305.00	+70.00	2	1486
09:46:00	2300.00	2310.00	2300.00	+65.00	1	1484
09:45:58	2295.00	2300.00	2300.00	+65.00	1	1483
09:45:58	2295.00	2300.00	2300.00	+65.00	1	1482
09:45:58	2295.00	2300.00	2300.00	+65.00	1	1481
09:45:58	2295.00	2300.00	2300.00	+65.00	1	1480
09:45:58	2295.00	2300.00	2300.00	+65.00	2	1479
09:45:54	2295.00	2300.00	2295.00	+60.00	1	1477
09:45:46	2295.00	2300.00	2295.00	+60.00	1	1476
09:45:43	2295.00	2300.00	2295.00	+60.00	1	1475
09:45:37	2295.00	2300.00	2295.00	+60.00	1	1474
09:45:24	2300.00	2305.00	2300.00	+65.00	13	1473
09:45:23	2300.00	2305.00	2300.00	+65.00	1	1460
09:45:10	2300.00	2305.00	2300.00	+65.00	1	1459
09:44:55	2305.00	2310.00	2305.00	+70.00	3	1458
09:44:55	2305.00	2310.00	2305.00	+70.00	3	1455
09:44:55	2305.00	2310.00	2305.00	+70.00	1	1452
09:44:55	2310.00	2315.00	2310.00	+75.00	16	1451
09:44:54	2310.00	2315.00	2310.00	+75.00	1	1435
09:44:43	2310.00	2315.00	2310.00	+75.00	1	1434
09:44:33	2310.00	2315.00	2310.00	+75.00	1	1433
09:44:25	2310.00	2315.00	2310.00	+75.00	1	1432
09:44:15	2310.00	2315.00	2315.00	+80.00	2	1431
09:44:13	2310.00	2315.00	2315.00	+80.00	2	1429
09:44:11	2310.00	2315.00	2315.00	+80.00	1	1427
09:43:55	2310.00	2315.00	2315.00	+80.00	5	1426
09:43:49	2310.00	2315.00	2310.00	+75.00	1	1421
09:43:32	2310.00	2315.00	2315.00	+80.00	1	1420
09:43:32	2310.00	2315.00	2315.00	+80.00	2	1419
09:43:30	2315.00	2320.00	2315.00	+80.00	6	1417
09:43:28	2315.00	2320.00	2315.00	+80.00	1	1411
09:43:26	2315.00	2320.00	2315.00	+80.00	2	1410
09:43:22	2315.00	2320.00	2320.00	+85.00	1	1408
09:43:14	2315.00	2320.00	2320.00	+85.00	1	1407
09:43:10	2315.00	2320.00	2315.00	+80.00	1	1406
09:43:09	2315.00	2320.00	2315.00	+80.00	5	1405
09:43:05	2315.00	2320.00	2315.00	+80.00	5	1400
09:43:01	2315.00	2320.00	2315.00	+80.00	1	1395
09:42:57	2315.00	2320.00	2315.00	+80.00	1	1394
09:42:49	2315.00	2320.00	2315.00	+80.00	1	1393
09:42:41	2310.00	2315.00	2315.00	+80.00	2	1392
09:42:40	2310.00	2315.00	2315.00	+80.00	1	1390
09:42:40	2310.00	2315.00	2315.00	+80.00	1	1389
09:42:37	2310.00	2315.00	2315.00	+80.00	1	1388
09:42:36	2310.00	2315.00	2315.00	+80.00	1	1387
09:42:29	2310.00	2315.00	2310.00	+75.00	1	1386
09:42:26	2305.00	2310.00	2310.00	+75.00	8	1385
09:41:55	2305.00	2310.00	2310.00	+75.00	1	1377
09:41:43	2305.00	2310.00	2305.00	+70.00	1	1376
09:41:22	2305.00	2310.00	2305.00	+70.00	2	1375
09:41:17	2305.00	2310.00	2310.00	+75.00	1	1373
09:41:17	2305.00	2310.00	2310.00	+75.00	6	1372
09:41:05	2310.00	2315.00	2310.00	+75.00	15	1366
09:41:00	2310.00	2315.00	2310.00	+75.00	1	1351
09:40:59	2310.00	2315.00	2315.00	+80.00	1	1350
09:40:58	2310.00	2315.00	2315.00	+80.00	2	1349
09:40:56	2310.00	2315.00	2315.00	+80.00	2	1347
09:40:55	2310.00	2315.00	2315.00	+80.00	1	1345
09:40:55	2310.00	2315.00	2315.00	+80.00	1	1344
09:40:53	2310.00	2315.00	2315.00	+80.00	1	1343
09:40:43	2310.00	2315.00	2315.00	+80.00	1	1342
09:40:38	2310.00	2315.00	2315.00	+80.00	1	1341
09:40:37	2310.00	2315.00	2315.00	+80.00	1	1340
09:40:37	2310.00	2315.00	2315.00	+80.00	5	1339
09:40:36	2310.00	2315.00	2315.00	+80.00	1	1334
09:40:35	2310.00	2315.00	2315.00	+80.00	1	1333
09:40:34	2310.00	2315.00	2315.00	+80.00	5	1332
09:40:29	2310.00	2315.00	2315.00	+80.00	1	1327
09:40:26	2310.00	2315.00	2315.00	+80.00	1	1326
09:40:23	2310.00	2315.00	2315.00	+80.00	1	1325
09:40:23	2310.00	2315.00	2315.00	+80.00	2	1324
09:40:20	2310.00	2315.00	2315.00	+80.00	1	1322
09:40:19	2310.00	2315.00	2315.00	+80.00	1	1321
09:40:14	2310.00	2315.00	2315.00	+80.00	1	1320
09:40:11	2310.00	2315.00	2315.00	+80.00	1	1319
09:40:10	2310.00	2315.00	2310.00	+75.00	1	1318
09:40:07	2310.00	2315.00	2315.00	+80.00	5	1317
09:40:06	2310.00	2315.00	2315.00	+80.00	1	1312
09:40:02	2310.00	2315.00	2315.00	+80.00	15	1311
09:39:55	2310.00	2315.00	2315.00	+80.00	1	1296
09:39:53	2310.00	2315.00	2315.00	+80.00	1	1295
09:39:50	2315.00	2320.00	2315.00	+80.00	1	1294
09:39:50	2315.00	2320.00	2315.00	+80.00	1	1293
09:39:49	2315.00	2320.00	2315.00	+80.00	1	1292
09:39:49	2315.00	2320.00	2320.00	+85.00	1	1291
09:39:42	2315.00	2320.00	2315.00	+80.00	1	1290
09:39:42	2315.00	2320.00	2320.00	+85.00	1	1289
09:39:42	2315.00	2320.00	2320.00	+85.00	1	1288
09:39:41	2315.00	2320.00	2320.00	+85.00	1	1287
09:39:39	2315.00	2320.00	2315.00	+80.00	1	1286
09:39:37	2310.00	2315.00	2315.00	+80.00	5	1285
09:39:35	2310.00	2315.00	2315.00	+80.00	1	1280
09:39:34	2310.00	2315.00	2315.00	+80.00	1	1279
09:39:33	2315.00	2320.00	2315.00	+80.00	10	1278
09:39:33	2315.00	2320.00	2320.00	+85.00	1	1268
09:39:33	2315.00	2320.00	2315.00	+80.00	1	1267
09:39:32	2315.00	2320.00	2320.00	+85.00	1	1266
09:39:30	2315.00	2320.00	2320.00	+85.00	1	1265
09:39:30	2315.00	2320.00	2320.00	+85.00	1	1264
09:39:29	2315.00	2320.00	2320.00	+85.00	1	1263
09:39:26	2315.00	2320.00	2320.00	+85.00	1	1262
09:39:26	2315.00	2320.00	2315.00	+80.00	1	1261
09:39:25	2315.00	2320.00	2320.00	+85.00	1	1260
09:39:25	2315.00	2320.00	2320.00	+85.00	5	1259
09:39:25	2315.00	2320.00	2315.00	+80.00	3	1254
09:39:23	2310.00	2315.00	2315.00	+80.00	2	1251
09:39:23	2310.00	2315.00	2315.00	+80.00	1	1249
09:39:23	2310.00	2315.00	2315.00	+80.00	1	1248
09:39:23	2310.00	2315.00	2315.00	+80.00	3	1247
09:39:23	2310.00	2315.00	2315.00	+80.00	33	1244
09:39:23	2310.00	2315.00	2315.00	+80.00	2	1211
09:39:23	2310.00	2315.00	2315.00	+80.00	1	1209
09:39:23	2310.00	2315.00	2315.00	+80.00	5	1208
09:39:23	2305.00	2310.00	2310.00	+75.00	10	1203
09:39:23	2305.00	2310.00	2310.00	+75.00	3	1193
09:39:23	2305.00	2310.00	2310.00	+75.00	9	1190
09:39:23	2305.00	2310.00	2310.00	+75.00	1	1181
09:39:23	2305.00	2310.00	2310.00	+75.00	32	1180
09:39:23	2305.00	2310.00	2310.00	+75.00	10	1148
09:39:22	2305.00	2310.00	2310.00	+75.00	1	1138
09:39:22	2305.00	2310.00	2310.00	+75.00	1	1137
09:39:21	2305.00	2310.00	2310.00	+75.00	1	1136
09:39:16	2305.00	2310.00	2310.00	+75.00	5	1135
09:39:07	2300.00	2305.00	2305.00	+70.00	20	1130
09:39:06	2300.00	2305.00	2305.00	+70.00	1	1110
09:39:04	2300.00	2305.00	2305.00	+70.00	1	1109
09:39:04	2300.00	2305.00	2300.00	+65.00	1	1108
09:39:02	2300.00	2305.00	2300.00	+65.00	1	1107
09:38:58	2300.00	2305.00	2300.00	+65.00	1	1106
09:38:44	2295.00	2300.00	2300.00	+65.00	1	1105
09:38:44	2295.00	2300.00	2300.00	+65.00	4	1104
09:38:37	2295.00	2300.00	2300.00	+65.00	2	1100
09:38:27	2295.00	2300.00	2300.00	+65.00	1	1098
09:38:24	2295.00	2300.00	2300.00	+65.00	1	1097
09:38:19	2295.00	2300.00	2295.00	+60.00	1	1096
09:38:16	2300.00	2305.00	2300.00	+65.00	6	1095
09:38:07	2300.00	2305.00	2300.00	+65.00	1	1089
09:38:00	2295.00	2300.00	2300.00	+65.00	1	1088
09:37:54	2295.00	2300.00	2300.00	+65.00	2	1087
09:37:54	2295.00	2300.00	2300.00	+65.00	1	1085
09:37:54	2290.00	2300.00	2300.00	+65.00	8	1084
09:37:54	2290.00	2295.00	2300.00	+65.00	21	1076
09:37:54	2290.00	2295.00	2295.00	+60.00	4	1055
09:37:53	2290.00	2295.00	2295.00	+60.00	1	1051
09:37:46	2290.00	2300.00	2290.00	+55.00	1	1050
09:37:42	2290.00	2295.00	2295.00	+60.00	1	1049
09:37:42	2290.00	2295.00	2295.00	+60.00	2	1048
09:37:36	2285.00	2290.00	2290.00	+55.00	1	1046
09:37:36	2285.00	2290.00	2290.00	+55.00	2	1045
09:37:20	2285.00	2290.00	2290.00	+55.00	1	1043
09:37:20	2285.00	2290.00	2290.00	+55.00	1	1042
09:37:20	2285.00	2290.00	2290.00	+55.00	3	1041
09:37:09	2285.00	2290.00	2285.00	+50.00	2	1038
09:37:09	2285.00	2290.00	2285.00	+50.00	1	1036
09:36:56	2290.00	2295.00	2290.00	+55.00	4	1035
09:36:56	2290.00	2295.00	2290.00	+55.00	1	1031
09:36:56	2290.00	2295.00	2290.00	+55.00	1	1030
09:36:56	2290.00	2295.00	2290.00	+55.00	1	1029
09:36:56	2290.00	2295.00	2290.00	+55.00	1	1028
09:36:56	2290.00	2295.00	2290.00	+55.00	4	1027
09:36:56	2290.00	2295.00	2290.00	+55.00	1	1023
09:36:47	2290.00	2295.00	2290.00	+55.00	1	1022
09:36:45	2290.00	2295.00	2295.00	+60.00	1	1021
09:36:45	2290.00	2295.00	2295.00	+60.00	1	1020
09:36:44	2290.00	2295.00	2295.00	+60.00	1	1019
09:36:41	2290.00	2295.00	2295.00	+60.00	1	1018
09:36:40	2295.00	2300.00	2295.00	+60.00	10	1017
09:36:40	2295.00	2300.00	2295.00	+60.00	1	1007
09:36:39	2295.00	2300.00	2300.00	+65.00	2	1006
09:36:33	2295.00	2300.00	2295.00	+60.00	1	1004
09:36:31	2295.00	2300.00	2300.00	+65.00	1	1003
09:36:30	2295.00	2300.00	2300.00	+65.00	1	1002
09:36:25	2295.00	2300.00	2300.00	+65.00	5	1001
09:36:23	2295.00	2300.00	2300.00	+65.00	1	996
09:36:22	2295.00	2300.00	2300.00	+65.00	1	995
09:36:19	2295.00	2300.00	2300.00	+65.00	1	994
09:36:18	2295.00	2300.00	2300.00	+65.00	1	993
09:36:14	2295.00	2300.00	2300.00	+65.00	1	992
09:36:09	2295.00	2300.00	2300.00	+65.00	1	991
09:36:04	2295.00	2300.00	2300.00	+65.00	1	990
09:35:58	2295.00	2300.00	2300.00	+65.00	1	989
09:35:57	2295.00	2300.00	2300.00	+65.00	5	988
09:35:56	2295.00	2300.00	2295.00	+60.00	2	983
09:35:54	2295.00	2300.00	2295.00	+60.00	1	981
09:35:52	2295.00	2300.00	2295.00	+60.00	1	980
09:35:52	2290.00	2295.00	2295.00	+60.00	1	979
09:35:52	2290.00	2295.00	2295.00	+60.00	3	978
09:35:51	2290.00	2295.00	2295.00	+60.00	1	975
09:35:51	2290.00	2295.00	2295.00	+60.00	1	974
09:35:50	2290.00	2295.00	2295.00	+60.00	1	973
09:35:50	2290.00	2295.00	2295.00	+60.00	1	972
09:35:48	2290.00	2295.00	2295.00	+60.00	1	971
09:35:40	2290.00	2295.00	2295.00	+60.00	1	970
09:35:40	2290.00	2295.00	2295.00	+60.00	1	969
09:35:24	2285.00	2290.00	2290.00	+55.00	8	968
09:35:24	2285.00	2290.00	2290.00	+55.00	16	960
09:35:23	2285.00	2290.00	2290.00	+55.00	3	944
09:35:23	2285.00	2290.00	2290.00	+55.00	1	941
09:35:21	2285.00	2290.00	2290.00	+55.00	1	940
09:35:07	2285.00	2290.00	2285.00	+50.00	1	939
09:35:05	2280.00	2285.00	2285.00	+50.00	3	938
09:35:02	2280.00	2285.00	2285.00	+50.00	10	935
09:34:05	2285.00	2290.00	2285.00	+50.00	1	925
09:34:04	2285.00	2290.00	2285.00	+50.00	1	924
09:33:46	2285.00	2290.00	2285.00	+50.00	1	923
09:33:35	2280.00	2290.00	2280.00	+45.00	1	922
09:33:28	2285.00	2290.00	2285.00	+50.00	1	921
09:33:24	2285.00	2290.00	2285.00	+50.00	1	920
09:33:21	2285.00	2290.00	2285.00	+50.00	1	919
09:33:16	2280.00	2290.00	2290.00	+55.00	1	918
09:33:16	2280.00	2290.00	2280.00	+45.00	1	917
09:33:11	2280.00	2290.00	2280.00	+45.00	1	916
09:33:10	2280.00	2285.00	2285.00	+50.00	1	915
09:33:09	2280.00	2285.00	2285.00	+50.00	1	914
09:33:07	2280.00	2290.00	2290.00	+55.00	1	913
09:33:07	2280.00	2290.00	2280.00	+45.00	1	912
09:33:05	2285.00	2290.00	2285.00	+50.00	1	911
09:33:03	2285.00	2290.00	2285.00	+50.00	1	910
09:33:03	2285.00	2290.00	2285.00	+50.00	1	909
09:33:03	2285.00	2290.00	2285.00	+50.00	1	908
09:33:02	2285.00	2290.00	2285.00	+50.00	1	907
09:32:59	2285.00	2290.00	2285.00	+50.00	1	906
09:32:55	2285.00	2290.00	2285.00	+50.00	1	905
09:32:49	2285.00	2290.00	2285.00	+50.00	1	904
09:32:43	2280.00	2285.00	2285.00	+50.00	4	903
09:32:43	2280.00	2285.00	2285.00	+50.00	12	899
09:32:40	2280.00	2285.00	2285.00	+50.00	1	887
09:32:22	2280.00	2285.00	2280.00	+45.00	1	886
09:32:09	2280.00	2285.00	2285.00	+50.00	1	885
09:32:03	2280.00	2285.00	2280.00	+45.00	1	884
09:31:56	2275.00	2280.00	2280.00	+45.00	1	883
09:31:42	2280.00	2285.00	2280.00	+45.00	1	882
09:31:31	2280.00	2285.00	2275.00	+40.00	5	881
09:31:31	2280.00	2285.00	2280.00	+45.00	2	876
09:31:26	2280.00	2285.00	2280.00	+45.00	1	874
09:31:24	2275.00	2280.00	2280.00	+45.00	10	873
09:31:16	2275.00	2280.00	2275.00	+40.00	1	863
09:31:15	2275.00	2280.00	2280.00	+45.00	1	862
09:31:09	2270.00	2275.00	2275.00	+40.00	1	861
09:31:09	2270.00	2275.00	2275.00	+40.00	1	860
09:31:02	2275.00	2280.00	2275.00	+40.00	1	859
09:30:28	2270.00	2280.00	2270.00	+35.00	2	858
09:30:27	2270.00	2275.00	2275.00	+40.00	2	856
09:30:26	2265.00	2275.00	2275.00	+40.00	1	854
09:30:13	2265.00	2275.00	2275.00	+40.00	1	853
09:30:01	2270.00	2275.00	2270.00	+35.00	1	852
09:29:58	2270.00	2275.00	2270.00	+35.00	1	851
09:29:51	2265.00	2270.00	2270.00	+35.00	1	850
09:29:51	2270.00	2275.00	2270.00	+35.00	1	849
09:29:48	2265.00	2275.00	2275.00	+40.00	1	848
09:29:41	2275.00	2280.00	2275.00	+40.00	4	847
09:29:41	2275.00	2280.00	2275.00	+40.00	1	843
09:29:39	2275.00	2280.00	2280.00	+45.00	1	842
09:29:37	2275.00	2280.00	2280.00	+45.00	1	841
09:29:27	2275.00	2280.00	2280.00	+45.00	1	840
09:29:25	2275.00	2280.00	2275.00	+40.00	2	839
09:29:22	2275.00	2280.00	2280.00	+45.00	1	837
09:29:21	2275.00	2280.00	2280.00	+45.00	1	836
09:29:20	2275.00	2280.00	2280.00	+45.00	1	835
09:29:18	2275.00	2280.00	2280.00	+45.00	7	834
09:29:11	2275.00	2280.00	2280.00	+45.00	1	827
09:29:03	2270.00	2275.00	2275.00	+40.00	1	826
09:29:03	2270.00	2275.00	2275.00	+40.00	5	825
09:29:03	2270.00	2275.00	2275.00	+40.00	1	820
09:28:55	2270.00	2275.00	2275.00	+40.00	1	819
09:28:43	2270.00	2275.00	2275.00	+40.00	1	818
09:28:33	2265.00	2270.00	2270.00	+35.00	1	817
09:28:13	2265.00	2275.00	2265.00	+30.00	1	816
09:28:13	2265.00	2270.00	2270.00	+35.00	1	815
09:27:54	2260.00	2265.00	2265.00	+30.00	2	814
09:27:54	2260.00	2265.00	2265.00	+30.00	1	812
09:27:50	2260.00	2265.00	2265.00	+30.00	1	811
09:27:02	2260.00	2265.00	2260.00	+25.00	1	810
09:26:32	2260.00	2265.00	2265.00	+30.00	1	809
09:26:02	2265.00	2270.00	2265.00	+30.00	1	808
09:25:58	2265.00	2270.00	2265.00	+30.00	1	807
09:25:45	2270.00	2275.00	2270.00	+35.00	5	806
09:25:45	2270.00	2275.00	2270.00	+35.00	1	801
09:25:45	2270.00	2275.00	2270.00	+35.00	6	800
09:25:27	2270.00	2275.00	2270.00	+35.00	1	794
09:25:25	2270.00	2275.00	2275.00	+40.00	1	793
09:25:09	2270.00	2275.00	2270.00	+35.00	1	792
09:25:05	2270.00	2275.00	2275.00	+40.00	1	791
09:24:55	2270.00	2275.00	2275.00	+40.00	1	790
09:24:34	2270.00	2275.00	2275.00	+40.00	1	789
09:24:29	2275.00	2280.00	2275.00	+40.00	2	788
09:24:28	2275.00	2280.00	2275.00	+40.00	1	786
09:24:28	2275.00	2280.00	2275.00	+40.00	1	785
09:24:18	2280.00	2285.00	2280.00	+45.00	1	784
09:24:17	2280.00	2285.00	2280.00	+45.00	2	783
09:24:06	2280.00	2285.00	2285.00	+50.00	1	781
09:24:04	2285.00	2290.00	2285.00	+50.00	1	780
09:24:02	2285.00	2290.00	2285.00	+50.00	1	779
09:24:02	2285.00	2290.00	2285.00	+50.00	1	778
09:23:59	2285.00	2290.00	2285.00	+50.00	1	777
09:23:59	2285.00	2290.00	2285.00	+50.00	1	776
09:23:50	2280.00	2285.00	2285.00	+50.00	2	775
09:23:50	2280.00	2285.00	2285.00	+50.00	5	773
09:23:47	2280.00	2285.00	2285.00	+50.00	1	768
09:23:41	2280.00	2285.00	2285.00	+50.00	1	767
09:23:38	2275.00	2280.00	2285.00	+50.00	2	766
09:23:38	2275.00	2280.00	2280.00	+45.00	3	764
09:23:32	2280.00	2285.00	2280.00	+45.00	1	761
09:23:30	2280.00	2285.00	2280.00	+45.00	1	760
09:23:28	2280.00	2285.00	2280.00	+45.00	1	759
09:23:28	2280.00	2285.00	2280.00	+45.00	1	758
09:23:27	2280.00	2285.00	2285.00	+50.00	5	757
09:23:24	2280.00	2285.00	2280.00	+45.00	1	752
09:23:20	2275.00	2280.00	2280.00	+45.00	1	751
09:23:20	2275.00	2280.00	2280.00	+45.00	5	750
09:23:19	2275.00	2280.00	2280.00	+45.00	1	745
09:23:19	2275.00	2280.00	2280.00	+45.00	1	744
09:23:18	2275.00	2280.00	2280.00	+45.00	1	743
09:23:13	2275.00	2280.00	2280.00	+45.00	2	742
09:22:22	2250.00	2255.00	2250.00	+15.00	1	740
09:22:17	2250.00	2255.00	2250.00	+15.00	1	739
09:21:59	2250.00	2255.00	2255.00	+20.00	1	738
09:21:58	2250.00	2255.00	2250.00	+15.00	1	737
09:21:40	2250.00	2255.00	2250.00	+15.00	1	736
09:20:56	2250.00	2255.00	2250.00	+15.00	2	735
09:20:48	2250.00	2255.00	2250.00	+15.00	1	733
09:20:48	2250.00	2255.00	2255.00	+20.00	1	732
09:20:16	2255.00	2260.00	2255.00	+20.00	2	731
09:20:16	2255.00	2260.00	2255.00	+20.00	1	729
09:20:04	2255.00	2260.00	2255.00	+20.00	1	728
09:19:20	2255.00	2260.00	2260.00	+25.00	1	727
09:19:15	2260.00	2265.00	2260.00	+25.00	1	726
09:19:15	2260.00	2265.00	2260.00	+25.00	6	725
09:19:15	2265.00	2270.00	2265.00	+30.00	10	719
09:19:15	2265.00	2270.00	2265.00	+30.00	1	709
09:19:15	2265.00	2270.00	2265.00	+30.00	1	708
09:19:15	2265.00	2270.00	2265.00	+30.00	1	707
09:19:15	2265.00	2270.00	2265.00	+30.00	2	706
09:18:23	2265.00	2270.00	2265.00	+30.00	1	704
09:18:13	2265.00	2270.00	2265.00	+30.00	2	703
09:17:44	2260.00	2265.00	2265.00	+30.00	1	701
09:17:43	2260.00	2265.00	2265.00	+30.00	1	700
09:17:40	2260.00	2265.00	2265.00	+30.00	1	699
09:17:39	2260.00	2265.00	2265.00	+30.00	1	698
09:17:34	2260.00	2265.00	2265.00	+30.00	1	697
09:16:43	2260.00	2265.00	2265.00	+30.00	1	696
09:16:40	2260.00	2265.00	2260.00	+25.00	1	695
09:16:38	2260.00	2265.00	2260.00	+25.00	1	694
09:16:37	2260.00	2265.00	2260.00	+25.00	1	693
09:16:37	2255.00	2260.00	2260.00	+25.00	4	692
09:16:37	2255.00	2260.00	2260.00	+25.00	1	688
09:16:37	2255.00	2260.00	2260.00	+25.00	1	687
09:15:51	2250.00	2255.00	2255.00	+20.00	1	686
09:15:51	2250.00	2255.00	2255.00	+20.00	1	685
09:15:05	2250.00	2255.00	2255.00	+20.00	1	684
09:15:02	2250.00	2255.00	2255.00	+20.00	1	683
09:14:57	2250.00	2255.00	2255.00	+20.00	1	682
09:14:19	2250.00	2255.00	2255.00	+20.00	2	681
09:14:11	2250.00	2255.00	2255.00	+20.00	1	679
09:14:11	2250.00	2255.00	2255.00	+20.00	1	678
09:13:27	2250.00	2255.00	2255.00	+20.00	1	677
09:13:13	2245.00	2250.00	2245.00	+10.00	1	676
09:12:57	2245.00	2250.00	2245.00	+10.00	3	675
09:12:50	2245.00	2250.00	2245.00	+10.00	1	672
09:12:33	2240.00	2245.00	2245.00	+10.00	1	671
09:12:31	2240.00	2245.00	2245.00	+10.00	1	670
09:12:26	2240.00	2245.00	2245.00	+10.00	1	669
09:12:24	2240.00	2245.00	2240.00	+5.00	1	668
09:12:16	2240.00	2245.00	2240.00	+5.00	1	667
09:12:12	2240.00	2245.00	2240.00	+5.00	4	666
09:12:08	2235.00	2240.00	2240.00	+5.00	4	662
09:12:08	2235.00	2240.00	2240.00	+5.00	1	658
09:11:56	2235.00	2240.00	2235.00	0	1	657
09:11:42	2235.00	2240.00	2235.00	0	1	656
09:11:42	2235.00	2240.00	2235.00	0	1	655
09:11:42	2230.00	2235.00	2235.00	0	1	654
09:11:42	2230.00	2235.00	2235.00	0	10	653
09:11:40	2230.00	2235.00	2230.00	-5.00	1	643
09:11:39	2230.00	2235.00	2230.00	-5.00	1	642
09:11:31	2230.00	2235.00	2230.00	-5.00	1	641
09:11:28	2230.00	2235.00	2235.00	0	1	640
09:11:28	2230.00	2235.00	2230.00	-5.00	1	639
09:11:21	2230.00	2235.00	2230.00	-5.00	1	638
09:11:19	2230.00	2235.00	2235.00	0	1	637
09:11:15	2230.00	2235.00	2235.00	0	1	636
09:11:08	2235.00	2240.00	2235.00	0	17	635
09:11:05	2240.00	2245.00	2240.00	+5.00	6	618
09:11:05	2240.00	2245.00	2240.00	+5.00	5	612
09:10:52	2245.00	2250.00	2245.00	+10.00	1	607
09:10:52	2245.00	2250.00	2245.00	+10.00	1	606
09:10:52	2245.00	2250.00	2245.00	+10.00	1	605
09:10:51	2250.00	2255.00	2250.00	+15.00	9	604
09:10:51	2250.00	2255.00	2250.00	+15.00	1	595
09:10:51	2250.00	2255.00	2250.00	+15.00	1	594
09:10:24	2250.00	2255.00	2255.00	+20.00	1	593
09:09:40	2260.00	2265.00	2265.00	+30.00	1	592
09:09:31	2260.00	2265.00	2260.00	+25.00	1	591
09:09:12	2260.00	2265.00	2260.00	+25.00	1	590
09:09:08	2255.00	2265.00	2265.00	+30.00	4	589
09:09:08	2260.00	2265.00	2260.00	+25.00	2	585
09:09:08	2260.00	2265.00	2260.00	+25.00	9	583
09:08:52	2260.00	2265.00	2265.00	+30.00	3	574
09:08:52	2270.00	2275.00	2265.00	+30.00	9	571
09:08:52	2270.00	2275.00	2270.00	+35.00	9	562
09:08:45	2270.00	2275.00	2270.00	+35.00	1	553
09:08:25	2270.00	2275.00	2270.00	+35.00	1	552
09:08:16	2265.00	2270.00	2270.00	+35.00	1	551
09:08:15	2265.00	2270.00	2270.00	+35.00	1	550
09:08:13	2265.00	2270.00	2270.00	+35.00	1	549
09:08:13	2265.00	2270.00	2270.00	+35.00	1	548
09:08:13	2265.00	2270.00	2270.00	+35.00	1	547
09:08:10	2265.00	2270.00	2270.00	+35.00	3	546
09:08:10	2265.00	2270.00	2270.00	+35.00	1	543
09:08:08	2265.00	2270.00	2270.00	+35.00	1	542
09:08:05	2265.00	2270.00	2270.00	+35.00	1	541
09:08:01	2265.00	2270.00	2270.00	+35.00	1	540
09:07:54	2265.00	2270.00	2270.00	+35.00	1	539
09:07:54	2265.00	2270.00	2270.00	+35.00	1	538
09:07:17	2260.00	2265.00	2265.00	+30.00	4	537
09:07:17	2260.00	2265.00	2265.00	+30.00	1	533
09:07:17	2260.00	2265.00	2265.00	+30.00	1	532
09:07:13	2255.00	2260.00	2260.00	+25.00	6	531
09:06:50	2255.00	2260.00	2260.00	+25.00	1	525
09:06:40	2255.00	2260.00	2260.00	+25.00	1	524
09:06:36	2255.00	2260.00	2260.00	+25.00	1	523
09:06:34	2255.00	2260.00	2255.00	+20.00	1	522
09:06:33	2255.00	2260.00	2260.00	+25.00	1	521
09:06:32	2255.00	2260.00	2260.00	+25.00	1	520
09:06:27	2255.00	2260.00	2260.00	+25.00	1	519
09:06:21	2255.00	2260.00	2260.00	+25.00	1	518
09:06:20	2255.00	2260.00	2260.00	+25.00	1	517
09:06:10	2255.00	2260.00	2260.00	+25.00	1	516
09:05:28	2265.00	2270.00	2265.00	+30.00	1	515
09:05:26	2265.00	2270.00	2265.00	+30.00	1	514
09:05:20	2260.00	2270.00	2270.00	+35.00	1	513
09:05:20	2265.00	2270.00	2265.00	+30.00	3	512
09:05:17	2260.00	2265.00	2265.00	+30.00	1	509
09:05:16	2265.00	2270.00	2265.00	+30.00	1	508
09:05:16	2265.00	2270.00	2265.00	+30.00	1	507
09:05:07	2265.00	2270.00	2270.00	+35.00	1	506
09:05:03	2260.00	2265.00	2265.00	+30.00	2	505
09:05:03	2265.00	2270.00	2265.00	+30.00	3	503
09:05:02	2265.00	2270.00	2270.00	+35.00	1	500
09:05:00	2265.00	2270.00	2265.00	+30.00	1	499
09:04:58	2260.00	2265.00	2265.00	+30.00	1	498
09:04:51	2265.00	2270.00	2265.00	+30.00	1	497
09:04:05	2265.00	2270.00	2270.00	+35.00	1	496
09:03:58	2260.00	2265.00	2265.00	+30.00	10	495
09:03:45	2260.00	2265.00	2265.00	+30.00	1	485
09:03:44	2260.00	2265.00	2260.00	+25.00	7	484
09:03:43	2260.00	2265.00	2265.00	+30.00	1	477
09:03:40	2260.00	2265.00	2265.00	+30.00	1	476
09:03:40	2260.00	2265.00	2265.00	+30.00	1	475
09:03:19	2265.00	2270.00	2265.00	+30.00	1	474
09:03:18	2260.00	2265.00	2265.00	+30.00	1	473
09:03:15	2260.00	2265.00	2265.00	+30.00	1	472
09:03:11	2260.00	2265.00	2265.00	+30.00	1	471
09:03:07	2260.00	2265.00	2265.00	+30.00	1	470
09:03:07	2260.00	2265.00	2265.00	+30.00	1	469
09:03:06	2265.00	2270.00	2265.00	+30.00	6	468
09:02:56	2265.00	2270.00	2270.00	+35.00	5	462
09:02:55	2265.00	2270.00	2265.00	+30.00	1	457
09:02:34	2265.00	2270.00	2270.00	+35.00	2	456
09:02:33	2265.00	2270.00	2265.00	+30.00	1	454
09:02:28	2260.00	2270.00	2270.00	+35.00	1	453
09:02:27	2260.00	2265.00	2265.00	+30.00	8	452
09:02:27	2260.00	2265.00	2265.00	+30.00	1	444
09:02:27	2260.00	2265.00	2260.00	+25.00	1	443
09:02:27	2260.00	2265.00	2260.00	+25.00	1	442
09:02:19	2260.00	2270.00	2270.00	+35.00	1	441
09:02:19	2265.00	2270.00	2265.00	+30.00	1	440
09:02:17	2265.00	2270.00	2270.00	+35.00	1	439
09:02:15	2265.00	2270.00	2270.00	+35.00	1	438
09:02:12	2260.00	2270.00	2270.00	+35.00	2	437
09:02:08	2265.00	2270.00	2265.00	+30.00	1	435
09:02:07	2265.00	2270.00	2270.00	+35.00	1	434
09:02:00	2265.00	2270.00	2270.00	+35.00	3	433
09:01:55	2270.00	2280.00	2270.00	+35.00	8	430
09:01:55	2275.00	2285.00	2275.00	+40.00	5	422
09:01:55	2280.00	2285.00	2280.00	+45.00	4	417
09:01:55	2280.00	2285.00	2280.00	+45.00	5	413
09:01:50	2285.00	2290.00	2285.00	+50.00	6	408
09:01:46	2290.00	2295.00	2290.00	+55.00	1	402
09:01:42	2290.00	2295.00	2290.00	+55.00	1	401
09:01:40	2290.00	2295.00	2295.00	+60.00	1	400
09:01:37	2290.00	2295.00	2290.00	+55.00	1	399
09:01:35	2285.00	2290.00	2290.00	+55.00	1	398
09:01:34	2285.00	2290.00	2290.00	+55.00	1	397
09:01:33	2285.00	2290.00	2285.00	+50.00	1	396
09:01:33	2285.00	2290.00	2285.00	+50.00	4	395
09:01:33	2290.00	2300.00	2290.00	+55.00	1	391
09:01:31	2290.00	2300.00	2290.00	+55.00	1	390
09:01:26	2290.00	2300.00	2290.00	+55.00	1	389
09:01:26	2285.00	2290.00	2300.00	+65.00	3	388
09:01:26	2285.00	2290.00	2295.00	+60.00	6	385
09:01:26	2285.00	2290.00	2290.00	+55.00	6	379
09:01:22	2285.00	2290.00	2285.00	+50.00	1	373
09:01:16	2285.00	2290.00	2285.00	+50.00	1	372
09:01:11	2280.00	2290.00	2290.00	+55.00	2	371
09:01:08	2285.00	2290.00	2285.00	+50.00	1	369
09:01:08	2285.00	2290.00	2285.00	+50.00	4	368
09:01:08	2285.00	2290.00	2285.00	+50.00	5	364
09:01:07	2285.00	2290.00	2290.00	+55.00	1	359
09:01:04	2285.00	2290.00	2290.00	+55.00	1	358
09:00:56	2290.00	2295.00	2290.00	+55.00	1	357
09:00:56	2300.00	2305.00	2300.00	+65.00	1	356
09:00:56	2280.00	2290.00	2300.00	+65.00	5	355
09:00:56	2280.00	2290.00	2295.00	+60.00	2	350
09:00:56	2280.00	2290.00	2290.00	+55.00	12	348
09:00:55	2280.00	2285.00	2285.00	+50.00	1	336
09:00:50	2280.00	2285.00	2285.00	+50.00	1	335
09:00:46	2285.00	2290.00	2285.00	+50.00	2	334
09:00:44	2280.00	2285.00	2285.00	+50.00	1	332
09:00:37	2285.00	2290.00	2285.00	+50.00	1	331
09:00:36	2290.00	2295.00	2290.00	+55.00	1	330
09:00:35	2285.00	2295.00	2295.00	+60.00	1	329
09:00:34	2290.00	2300.00	2290.00	+55.00	4	328
09:00:32	2290.00	2300.00	2290.00	+55.00	1	324
09:00:27	2290.00	2305.00	2305.00	+70.00	1	323
09:00:27	2295.00	2305.00	2295.00	+60.00	1	322
09:00:27	2295.00	2300.00	2300.00	+65.00	1	321
09:00:26	2295.00	2305.00	2295.00	+60.00	1	320
09:00:26	2290.00	2300.00	2305.00	+70.00	1	319
09:00:26	2290.00	2300.00	2300.00	+65.00	1	318
09:00:26	2290.00	2300.00	2300.00	+65.00	1	317
09:00:26	2300.00	2305.00	2300.00	+65.00	1	316
09:00:26	2290.00	2300.00	2300.00	+65.00	1	315
09:00:26	2295.00	2305.00	2295.00	+60.00	1	314
09:00:22	2295.00	2310.00	2310.00	+75.00	1	313
09:00:22	2300.00	2310.00	2300.00	+65.00	3	312
09:00:16	2300.00	2310.00	2310.00	+75.00	2	309
09:00:16	2300.00	2310.00	2300.00	+65.00	1	307
09:00:15	2295.00	2300.00	2300.00	+65.00	1	306
09:00:15	2295.00	2300.00	2300.00	+65.00	1	305
09:00:15	2295.00	2300.00	2300.00	+65.00	1	304
09:00:15	2295.00	2300.00	2300.00	+65.00	1	303
09:00:15	2295.00	2300.00	2300.00	+65.00	1	302
09:00:15	2295.00	2310.00	2310.00	+75.00	21	301
09:00:15	2300.00	2310.00	2300.00	+65.00	17	280
09:00:15	2300.00	2310.00	2300.00	+65.00	4	263
09:00:15	2300.00	2305.00	2305.00	+70.00	1	259
09:00:15	2305.00	2310.00	2300.00	+65.00	1	258
09:00:15	2305.00	2310.00	2305.00	+70.00	1	257
09:00:15	--	--	2305.00	+70.00	134	256

　

其他人也逛...

MyCard 2000點虛擬點數卡

Office 2024 家用版盒裝

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值6,000元

App Store Card $ 2000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

金士頓 Kingston DataTraveler 70 USB Type-C 128GB 隨身碟 (DT70/128GB)

MyCard 3290點虛擬點數卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

POCO X7 Pro 5G 12G/256GB

PChome 購物儲值3,000元

NWT威技 WiFi智慧16L除濕機WDH-16EN

【享樂券】統一超商50元虛擬商品卡_電子憑證

三大法人買超台股378.96億元

台積電ADR10日上漲5.11美元漲幅...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧星宇航班儀表顯示液壓系統異常...
‧友達ADR10日下跌0.12美元跌幅2....
‧統一3月營收增2.5% 統一超、全...

加密貨幣

比特幣BTC	72697.05	922.68	1.29%
以太幣ETH	2232.19	42.81	1.96%
瑞波幣XRP	1.35	0.01	0.44%
比特幣現金BCH	440.87	-2.38	-0.54%
萊特幣LTC	54.53	0.03	0.05%
卡達幣ADA	0.250500	0.00	-1.31%
波場幣TRX	0.318884	0.00	-0.46%
恆星幣XLM	0.153448	0.00	-0.72%

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。