最新[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。熱門[公告] 源點*:(更正)公告本公司董事會決議召開115年第二次股東臨時會

更新報價

群益證 (6005) 金融保險上市

38.45 ▲+0.30 +0.79% 3.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	10,042	38.45	39	38.50	2	38.50	39.45	38.40	38.15

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	38.45	38.50	38.45	+0.30	13	10042
13:30:00	38.45	38.50	38.45	+0.30	351	10029
13:24:34	38.45	38.55	38.45	+0.30	3	9678
13:24:34	38.45	38.55	38.45	+0.30	10	9675
13:24:28	38.45	38.55	38.55	+0.40	1	9665
13:24:25	38.45	38.55	38.55	+0.40	1	9664
13:24:21	38.45	38.55	38.45	+0.30	3	9663
13:24:10	38.45	38.55	38.55	+0.40	1	9660
13:24:05	38.45	38.55	38.45	+0.30	5	9659
13:24:01	38.45	38.55	38.45	+0.30	3	9654
13:24:01	38.45	38.55	38.55	+0.40	1	9651
13:23:49	38.45	38.55	38.45	+0.30	5	9650
13:23:49	38.50	38.55	38.50	+0.35	10	9645
13:23:35	38.45	38.55	38.55	+0.40	1	9635
13:23:34	38.45	38.50	38.50	+0.35	7	9634
13:23:28	38.45	38.50	38.50	+0.35	3	9627
13:23:27	38.45	38.50	38.50	+0.35	4	9624
13:23:04	38.50	38.55	38.50	+0.35	2	9620
13:23:04	38.45	38.55	38.45	+0.30	10	9618
13:22:19	38.50	38.55	38.45	+0.30	3	9608
13:22:19	38.50	38.55	38.50	+0.35	7	9605
13:22:08	38.50	38.55	38.55	+0.40	1	9598
13:22:04	38.50	38.55	38.55	+0.40	1	9597
13:22:04	38.50	38.55	38.55	+0.40	1	9596
13:21:50	38.45	38.55	38.55	+0.40	1	9595
13:21:34	38.50	38.55	38.45	+0.30	8	9594
13:21:34	38.50	38.55	38.50	+0.35	2	9586
13:21:25	38.45	38.55	38.55	+0.40	1	9584
13:21:18	38.45	38.55	38.55	+0.40	1	9583
13:21:18	38.45	38.55	38.45	+0.30	1	9582
13:20:56	38.45	38.55	38.45	+0.30	5	9581
13:20:49	38.50	38.55	38.45	+0.30	3	9576
13:20:49	38.50	38.55	38.50	+0.35	7	9573
13:20:44	38.50	38.55	38.50	+0.35	1	9566
13:20:25	38.50	38.60	38.50	+0.35	1	9565
13:20:18	38.50	38.55	38.55	+0.40	15	9564
13:20:04	38.45	38.55	38.45	+0.30	10	9549
13:19:19	38.50	38.55	38.45	+0.30	9	9539
13:19:19	38.50	38.55	38.50	+0.35	1	9530
13:19:15	38.50	38.55	38.55	+0.40	1	9529
13:18:58	38.45	38.55	38.60	+0.45	2	9528
13:18:58	38.45	38.55	38.55	+0.40	18	9526
13:18:56	38.45	38.50	38.50	+0.35	1	9508
13:18:34	38.45	38.55	38.45	+0.30	10	9507
13:17:56	38.45	38.55	38.45	+0.30	10	9497
13:17:49	38.50	38.55	38.45	+0.30	1	9487
13:17:49	38.50	38.55	38.50	+0.35	9	9486
13:17:04	38.50	38.55	38.50	+0.35	10	9477
13:16:19	38.50	38.55	38.50	+0.35	10	9467
13:16:16	38.50	38.55	38.55	+0.40	2	9457
13:15:59	38.50	38.55	38.55	+0.40	1	9455
13:15:34	38.50	38.60	38.50	+0.35	10	9454
13:15:26	38.50	38.55	38.55	+0.40	35	9444
13:15:01	38.50	38.60	38.40	+0.25	46	9409
13:15:01	38.50	38.60	38.45	+0.30	22	9363
13:15:01	38.50	38.60	38.50	+0.35	12	9341
13:14:56	38.50	38.60	38.50	+0.35	2	9329
13:14:49	38.50	38.60	38.50	+0.35	10	9327
13:14:11	38.50	38.55	38.55	+0.40	11	9317
13:14:06	38.45	38.55	38.55	+0.40	6	9306
13:14:04	38.45	38.55	38.45	+0.30	10	9300
13:13:19	38.50	38.60	38.40	+0.25	8	9290
13:13:19	38.50	38.60	38.50	+0.35	2	9282
13:13:13	38.50	38.55	38.55	+0.40	9	9280
13:13:07	38.45	38.55	38.40	+0.25	72	9271
13:13:07	38.45	38.55	38.45	+0.30	8	9199
13:12:47	38.45	38.50	38.50	+0.35	1	9191
13:12:47	38.50	38.55	38.50	+0.35	1	9190
13:12:41	38.45	38.50	38.50	+0.35	6	9189
13:12:34	38.45	38.55	38.45	+0.30	10	9183
13:11:49	38.45	38.60	38.40	+0.25	1	9173
13:11:49	38.45	38.60	38.45	+0.30	9	9172
13:11:12	38.50	38.60	38.40	+0.25	44	9163
13:11:12	38.50	38.60	38.45	+0.30	30	9119
13:11:12	38.50	38.60	38.50	+0.35	6	9089
13:11:04	38.50	38.60	38.50	+0.35	10	9083
13:10:38	38.50	38.55	38.55	+0.40	12	9073
13:10:19	38.50	38.55	38.50	+0.35	10	9061
13:09:49	38.45	38.50	38.50	+0.35	4	9051
13:09:49	38.50	38.55	38.50	+0.35	1	9047
13:09:34	38.45	38.55	38.45	+0.30	10	9046
13:09:25	38.45	38.50	38.50	+0.35	1	9036
13:09:18	38.50	38.55	38.40	+0.25	18	9035
13:09:18	38.50	38.55	38.45	+0.30	51	9017
13:09:18	38.50	38.55	38.50	+0.35	11	8966
13:09:05	38.50	38.55	38.50	+0.35	1	8955
13:09:02	38.50	38.55	38.55	+0.40	1	8954
13:08:52	38.55	38.60	38.55	+0.40	6	8953
13:08:49	38.55	38.60	38.55	+0.40	10	8947
13:08:19	38.50	38.55	38.55	+0.40	13	8937
13:08:04	38.50	38.55	38.45	+0.30	7	8924
13:08:04	38.50	38.55	38.50	+0.35	3	8917
13:08:00	38.45	38.50	38.50	+0.35	5	8914
13:07:34	38.45	38.50	38.50	+0.35	29	8909
13:07:34	38.50	38.55	38.50	+0.35	1	8880
13:07:25	38.50	38.55	38.45	+0.30	68	8879
13:07:25	38.50	38.55	38.50	+0.35	12	8811
13:07:19	38.50	38.55	38.50	+0.35	10	8799
13:06:34	38.45	38.55	38.45	+0.30	10	8789
13:06:25	38.45	38.55	38.55	+0.40	1	8779
13:06:22	38.45	38.50	38.50	+0.35	1	8778
13:05:57	38.45	38.55	38.45	+0.30	1	8777
13:05:49	38.50	38.55	38.45	+0.30	4	8776
13:05:49	38.50	38.55	38.50	+0.35	6	8772
13:05:33	38.50	38.55	38.50	+0.35	7	8766
13:05:33	38.50	38.55	38.50	+0.35	80	8759
13:05:21	38.50	38.55	38.55	+0.40	1	8679
13:05:04	38.50	38.55	38.50	+0.35	10	8678
13:05:03	38.50	38.55	38.50	+0.35	1	8668
13:04:56	38.55	38.60	38.55	+0.40	3	8667
13:04:36	38.55	38.60	38.55	+0.40	2	8664
13:04:36	38.55	38.60	38.55	+0.40	1	8662
13:04:19	38.55	38.65	38.55	+0.40	10	8661
13:03:49	38.55	38.65	38.65	+0.50	1	8651
13:03:41	38.60	38.65	38.60	+0.45	2	8650
13:03:40	38.55	38.65	38.50	+0.35	70	8648
13:03:40	38.55	38.65	38.55	+0.40	10	8578
13:03:39	38.55	38.65	38.65	+0.50	1	8568
13:03:34	38.60	38.65	38.55	+0.40	6	8567
13:03:34	38.60	38.65	38.60	+0.45	4	8561
13:03:24	38.60	38.65	38.60	+0.45	3	8557
13:03:24	38.55	38.60	38.60	+0.45	47	8554
13:03:09	38.50	38.60	38.50	+0.35	2	8507
13:02:49	38.55	38.65	38.50	+0.35	4	8505
13:02:49	38.55	38.65	38.55	+0.40	6	8501
13:02:29	38.50	38.60	38.60	+0.45	2	8495
13:02:04	38.55	38.65	38.50	+0.35	5	8493
13:02:04	38.55	38.65	38.55	+0.40	5	8488
13:01:47	38.50	38.65	38.50	+0.35	11	8483
13:01:47	38.50	38.65	38.50	+0.35	80	8472
13:01:19	38.55	38.65	38.50	+0.35	9	8392
13:01:19	38.55	38.65	38.55	+0.40	1	8383
13:01:08	38.55	38.65	38.55	+0.40	1	8382
13:00:34	38.55	38.65	38.50	+0.35	2	8381
13:00:34	38.55	38.65	38.55	+0.40	8	8379
13:00:10	38.60	38.65	38.65	+0.50	4	8371
13:00:10	38.55	38.60	38.60	+0.45	3	8367
12:59:56	38.60	38.65	38.60	+0.45	1	8364
12:59:54	38.50	38.70	38.50	+0.35	9	8363
12:59:53	38.60	38.70	38.50	+0.35	36	8354
12:59:53	38.60	38.70	38.55	+0.40	41	8318
12:59:53	38.60	38.70	38.60	+0.45	3	8277
12:59:49	38.60	38.70	38.55	+0.40	3	8274
12:59:49	38.60	38.70	38.60	+0.45	7	8271
12:59:04	38.60	38.70	38.60	+0.45	3	8264
12:59:04	38.60	38.70	38.60	+0.45	10	8261
12:58:19	38.60	38.70	38.60	+0.45	10	8251
12:58:12	38.60	38.70	38.60	+0.45	2	8241
12:58:12	38.55	38.60	38.60	+0.45	9	8239
12:58:00	38.55	38.65	38.65	+0.50	4	8230
12:58:00	38.55	38.65	38.55	+0.40	8	8226
12:58:00	38.60	38.70	38.55	+0.40	63	8218
12:58:00	38.60	38.70	38.60	+0.45	17	8155
12:57:34	38.60	38.70	38.60	+0.45	10	8138
12:56:49	38.60	38.70	38.60	+0.45	10	8128
12:56:04	38.65	38.70	38.60	+0.45	9	8118
12:56:04	38.65	38.70	38.65	+0.50	1	8109
12:55:19	38.65	38.70	38.60	+0.45	7	8108
12:55:19	38.65	38.70	38.65	+0.50	3	8101
12:54:34	38.65	38.70	38.60	+0.45	4	8098
12:54:34	38.65	38.70	38.65	+0.50	6	8094
12:53:49	38.60	38.70	38.60	+0.45	10	8088
12:53:41	38.60	38.70	38.70	+0.55	3	8078
12:53:04	38.60	38.70	38.60	+0.45	10	8075
12:52:26	38.60	38.70	38.60	+0.45	10	8065
12:52:19	38.60	38.70	38.60	+0.45	10	8055
12:51:34	38.60	38.70	38.60	+0.45	10	8045
12:50:49	38.60	38.70	38.60	+0.45	10	8035
12:50:04	38.65	38.70	38.60	+0.45	6	8025
12:50:04	38.65	38.70	38.65	+0.50	4	8019
12:49:45	38.65	38.70	38.65	+0.50	1	8015
12:49:22	38.60	38.70	38.60	+0.45	1	8014
12:49:21	38.60	38.70	38.60	+0.45	1	8013
12:49:19	38.60	38.70	38.60	+0.45	10	8012
12:48:34	38.60	38.70	38.60	+0.45	10	8002
12:47:49	38.65	38.70	38.60	+0.45	9	7992
12:47:49	38.65	38.70	38.65	+0.50	1	7983
12:47:48	38.65	38.70	38.70	+0.55	1	7982
12:47:15	38.60	38.70	38.60	+0.45	1	7981
12:47:04	38.65	38.70	38.60	+0.45	4	7980
12:47:04	38.65	38.70	38.65	+0.50	6	7976
12:46:30	38.65	38.70	38.70	+0.55	1	7970
12:46:19	38.65	38.70	38.65	+0.50	10	7969
12:45:34	38.65	38.70	38.60	+0.45	7	7959
12:45:34	38.65	38.70	38.65	+0.50	3	7952
12:44:49	38.65	38.70	38.60	+0.45	4	7949
12:44:49	38.65	38.70	38.65	+0.50	6	7945
12:44:18	38.70	38.75	38.70	+0.55	1	7939
12:44:04	38.70	38.75	38.65	+0.50	8	7938
12:44:04	38.70	38.75	38.70	+0.55	2	7930
12:43:22	38.65	38.70	38.70	+0.55	1	7928
12:43:19	38.70	38.75	38.65	+0.50	4	7927
12:43:19	38.70	38.75	38.70	+0.55	6	7923
12:42:34	38.70	38.75	38.70	+0.55	10	7917
12:41:49	38.70	38.75	38.70	+0.55	10	7907
12:41:04	38.70	38.75	38.70	+0.55	10	7897
12:40:19	38.75	38.80	38.70	+0.55	3	7887
12:40:19	38.75	38.80	38.75	+0.60	7	7884
12:40:07	38.75	38.80	38.75	+0.60	2	7877
12:39:56	38.75	38.80	38.75	+0.60	1	7875
12:39:56	38.70	38.75	38.75	+0.60	38	7874
12:39:35	38.70	38.75	38.70	+0.55	1	7836
12:39:34	38.70	38.75	38.70	+0.55	10	7835
12:39:21	38.70	38.75	38.75	+0.60	1	7825
12:38:54	38.70	38.75	38.70	+0.55	1	7824
12:38:49	38.70	38.75	38.70	+0.55	10	7823
12:38:04	38.70	38.75	38.70	+0.55	10	7813
12:37:50	38.70	38.75	38.70	+0.55	11	7803
12:37:19	38.70	38.75	38.70	+0.55	10	7792
12:36:34	38.70	38.75	38.70	+0.55	10	7782
12:36:33	38.70	38.75	38.70	+0.55	2	7772
12:36:32	38.70	38.75	38.75	+0.60	1	7770
12:36:24	38.70	38.75	38.75	+0.60	2	7769
12:35:49	38.70	38.75	38.70	+0.55	10	7767
12:35:04	38.70	38.75	38.70	+0.55	10	7757
12:34:19	38.70	38.75	38.70	+0.55	10	7747
12:34:04	38.70	38.75	38.70	+0.55	4	7737
12:34:02	38.70	38.75	38.75	+0.60	1	7733
12:33:34	38.70	38.75	38.70	+0.55	10	7732
12:32:49	38.70	38.75	38.70	+0.55	2	7722
12:32:49	38.70	38.75	38.70	+0.55	10	7720
12:32:36	38.70	38.75	38.75	+0.60	3	7710
12:32:04	38.70	38.80	38.70	+0.55	10	7707
12:31:19	38.75	38.80	38.70	+0.55	1	7697
12:31:19	38.75	38.80	38.75	+0.60	9	7696
12:30:34	38.70	38.80	38.70	+0.55	10	7687
12:29:49	38.75	38.80	38.70	+0.55	5	7677
12:29:49	38.75	38.80	38.75	+0.60	5	7672
12:29:40	38.75	38.80	38.80	+0.65	1	7667
12:29:39	38.75	38.80	38.75	+0.60	1	7666
12:29:04	38.75	38.80	38.75	+0.60	10	7665
12:28:19	38.75	38.80	38.75	+0.60	10	7655
12:27:47	38.75	38.80	38.75	+0.60	2	7645
12:27:34	38.75	38.80	38.70	+0.55	4	7643
12:27:34	38.75	38.80	38.75	+0.60	6	7639
12:26:49	38.75	38.80	38.70	+0.55	9	7633
12:26:49	38.75	38.80	38.75	+0.60	1	7624
12:26:04	38.70	38.80	38.70	+0.55	10	7623
12:25:19	38.75	38.80	38.70	+0.55	9	7613
12:25:19	38.75	38.80	38.75	+0.60	1	7604
12:25:14	38.70	38.75	38.75	+0.60	1	7603
12:25:10	38.70	38.75	38.75	+0.60	20	7602
12:24:57	38.70	38.75	38.70	+0.55	2	7582
12:24:51	38.70	38.75	38.75	+0.60	2	7580
12:24:41	38.60	38.70	38.70	+0.55	19	7578
12:24:34	38.60	38.70	38.60	+0.45	10	7559
12:24:27	38.65	38.70	38.65	+0.50	2	7549
12:23:49	38.60	38.70	38.60	+0.45	10	7547
12:23:43	38.60	38.70	38.60	+0.45	4	7537
12:23:43	38.60	38.65	38.65	+0.50	27	7533
12:23:41	38.60	38.65	38.60	+0.45	2	7506
12:23:09	38.60	38.65	38.60	+0.45	2	7504
12:23:04	38.60	38.65	38.60	+0.45	10	7502
12:22:19	38.60	38.65	38.60	+0.45	2	7492
12:22:19	38.60	38.65	38.60	+0.45	10	7490
12:21:34	38.60	38.65	38.60	+0.45	10	7480
12:20:49	38.60	38.65	38.60	+0.45	3	7470
12:20:49	38.60	38.65	38.60	+0.45	10	7467
12:20:27	38.60	38.65	38.60	+0.45	1	7457
12:20:04	38.60	38.65	38.55	+0.40	6	7456
12:20:04	38.60	38.65	38.60	+0.45	4	7450
12:19:19	38.60	38.65	38.60	+0.45	10	7446
12:19:14	38.60	38.65	38.60	+0.45	3	7436
12:18:34	38.60	38.65	38.60	+0.45	10	7433
12:17:49	38.60	38.65	38.60	+0.45	10	7423
12:17:29	38.60	38.65	38.60	+0.45	6	7413
12:17:23	38.55	38.60	38.60	+0.45	1	7407
12:17:04	38.55	38.60	38.60	+0.45	2	7406
12:17:04	38.55	38.60	38.55	+0.40	10	7404
12:17:03	38.55	38.60	38.60	+0.45	3	7394
12:16:19	38.55	38.60	38.55	+0.40	10	7391
12:15:34	38.50	38.60	38.60	+0.45	7	7381
12:15:34	38.55	38.60	38.50	+0.35	6	7374
12:15:34	38.55	38.60	38.55	+0.40	4	7368
12:14:49	38.55	38.65	38.50	+0.35	9	7364
12:14:49	38.55	38.65	38.55	+0.40	1	7355
12:14:04	38.50	38.65	38.50	+0.35	10	7354
12:13:19	38.55	38.65	38.50	+0.35	2	7344
12:13:19	38.55	38.65	38.55	+0.40	8	7342
12:12:40	38.55	38.65	38.55	+0.40	1	7334
12:12:34	38.55	38.65	38.50	+0.35	7	7333
12:12:34	38.55	38.65	38.55	+0.40	3	7326
12:12:26	38.55	38.60	38.55	+0.40	6	7323
12:11:49	38.55	38.60	38.55	+0.40	10	7317
12:11:04	38.55	38.60	38.55	+0.40	10	7307
12:10:50	38.55	38.60	38.60	+0.45	1	7297
12:10:48	38.55	38.60	38.60	+0.45	8	7296
12:10:29	38.55	38.60	38.60	+0.45	5	7288
12:10:19	38.55	38.60	38.55	+0.40	10	7283
12:09:34	38.55	38.60	38.55	+0.40	10	7273
12:08:49	38.55	38.60	38.55	+0.40	10	7263
12:08:45	38.55	38.60	38.60	+0.45	1	7253
12:08:25	38.55	38.60	38.60	+0.45	2	7252
12:08:19	38.55	38.60	38.60	+0.45	1	7250
12:08:04	38.55	38.60	38.55	+0.40	10	7249
12:07:19	38.55	38.65	38.55	+0.40	10	7239
12:06:34	38.55	38.65	38.55	+0.40	10	7229
12:05:52	38.60	38.65	38.60	+0.45	1	7219
12:05:49	38.55	38.65	38.55	+0.40	10	7218
12:05:19	38.60	38.65	38.60	+0.45	1	7208
12:05:04	38.60	38.70	38.55	+0.40	8	7207
12:05:04	38.60	38.70	38.60	+0.45	2	7199
12:04:19	38.60	38.70	38.55	+0.40	9	7197
12:04:19	38.60	38.70	38.60	+0.45	1	7188
12:03:47	38.65	38.70	38.65	+0.50	6	7187
12:03:46	38.55	38.65	38.65	+0.50	8	7181
12:03:34	38.60	38.65	38.55	+0.40	6	7173
12:03:34	38.60	38.65	38.60	+0.45	4	7167
12:02:49	38.60	38.70	38.55	+0.40	7	7163
12:02:49	38.60	38.70	38.60	+0.45	3	7156
12:02:04	38.60	38.70	38.55	+0.40	7	7153
12:02:04	38.60	38.70	38.60	+0.45	3	7146
12:01:19	38.55	38.70	38.55	+0.40	10	7143
12:00:34	38.60	38.70	38.55	+0.40	2	7133
12:00:34	38.60	38.70	38.60	+0.45	8	7131
12:00:13	38.65	38.70	38.65	+0.50	3	7123
12:00:00	38.60	38.65	38.70	+0.55	2	7120
12:00:00	38.60	38.65	38.65	+0.50	1	7118
11:59:49	38.60	38.65	38.65	+0.50	23	7117
11:59:49	38.60	38.65	38.55	+0.40	1	7094
11:59:49	38.60	38.65	38.60	+0.45	9	7093
11:59:35	38.60	38.65	38.65	+0.50	1	7084
11:59:04	38.60	38.65	38.60	+0.45	10	7083
11:58:19	38.60	38.65	38.60	+0.45	10	7073
11:57:34	38.60	38.65	38.55	+0.40	4	7063
11:57:34	38.60	38.65	38.60	+0.45	6	7059
11:56:49	38.55	38.65	38.55	+0.40	10	7053
11:56:04	38.60	38.65	38.55	+0.40	4	7043
11:56:04	38.60	38.65	38.60	+0.45	6	7039
11:55:19	38.60	38.65	38.55	+0.40	9	7033
11:55:19	38.60	38.65	38.60	+0.45	1	7024
11:54:34	38.60	38.65	38.55	+0.40	3	7023
11:54:34	38.60	38.65	38.60	+0.45	7	7020
11:53:49	38.55	38.65	38.55	+0.40	10	7013
11:53:33	38.55	38.65	38.55	+0.40	1	7003
11:53:32	38.55	38.60	38.65	+0.50	1	7002
11:53:32	38.55	38.60	38.60	+0.45	1	7001
11:53:25	38.55	38.65	38.55	+0.40	2	7000
11:53:16	38.55	38.65	38.55	+0.40	2	6998
11:53:04	38.55	38.65	38.55	+0.40	10	6996
11:53:00	38.55	38.65	38.65	+0.50	1	6986
11:52:36	38.55	38.65	38.55	+0.40	1	6985
11:52:19	38.55	38.65	38.55	+0.40	10	6984
11:51:34	38.55	38.70	38.55	+0.40	10	6974
11:50:49	38.60	38.70	38.55	+0.40	5	6964
11:50:49	38.60	38.70	38.60	+0.45	5	6959
11:50:04	38.60	38.70	38.55	+0.40	1	6954
11:50:04	38.60	38.70	38.60	+0.45	9	6953
11:49:19	38.60	38.70	38.60	+0.45	10	6944
11:49:17	38.65	38.70	38.65	+0.50	8	6934
11:48:34	38.60	38.70	38.60	+0.45	10	6926
11:48:02	38.65	38.70	38.65	+0.50	1	6916
11:48:02	38.60	38.65	38.65	+0.50	2	6915
11:47:49	38.60	38.65	38.60	+0.45	10	6913
11:47:48	38.60	38.65	38.65	+0.50	2	6903
11:47:48	38.60	38.65	38.65	+0.50	1	6901
11:47:42	38.60	38.65	38.65	+0.50	1	6900
11:47:22	38.60	38.65	38.65	+0.50	1	6899
11:47:18	38.60	38.65	38.65	+0.50	1	6898
11:47:11	38.60	38.65	38.65	+0.50	2	6897
11:47:04	38.60	38.65	38.60	+0.45	10	6895
11:46:19	38.60	38.65	38.60	+0.45	10	6885
11:45:54	38.60	38.65	38.60	+0.45	1	6875
11:45:34	38.60	38.65	38.60	+0.45	10	6874
11:45:00	38.60	38.70	38.60	+0.45	3	6864
11:44:49	38.60	38.70	38.60	+0.45	10	6861
11:44:04	38.65	38.70	38.60	+0.45	6	6851
11:44:04	38.65	38.70	38.65	+0.50	4	6845
11:43:19	38.65	38.70	38.65	+0.50	10	6841
11:42:44	38.65	38.70	38.65	+0.50	2	6831
11:42:42	38.65	38.70	38.65	+0.50	9	6829
11:42:41	38.65	38.70	38.65	+0.50	1	6820
11:42:41	38.65	38.70	38.65	+0.50	18	6819
11:42:41	38.65	38.70	38.65	+0.50	6	6801
11:42:34	38.65	38.75	38.65	+0.50	10	6795
11:41:49	38.65	38.75	38.65	+0.50	10	6785
11:41:25	38.65	38.75	38.65	+0.50	1	6775
11:41:04	38.70	38.75	38.65	+0.50	5	6774
11:41:04	38.70	38.75	38.70	+0.55	5	6769
11:40:19	38.70	38.75	38.70	+0.55	10	6764
11:39:34	38.65	38.75	38.65	+0.50	10	6754
11:39:00	38.65	38.70	38.70	+0.55	5	6744
11:38:49	38.65	38.70	38.65	+0.50	10	6739
11:38:21	38.65	38.70	38.70	+0.55	1	6729
11:38:12	38.65	38.70	38.70	+0.55	1	6728
11:38:04	38.65	38.75	38.65	+0.50	10	6727
11:37:33	38.70	38.80	38.70	+0.55	3	6717
11:37:33	38.65	38.75	38.75	+0.60	29	6714
11:37:32	38.65	38.70	38.70	+0.55	2	6685
11:37:19	38.70	38.75	38.60	+0.45	1	6683
11:37:19	38.70	38.75	38.65	+0.50	5	6682
11:37:19	38.70	38.75	38.70	+0.55	4	6677
11:36:40	38.70	38.75	38.75	+0.60	1	6673
11:36:34	38.65	38.80	38.65	+0.50	10	6672
11:36:31	38.70	38.80	38.70	+0.55	1	6662
11:36:06	38.70	38.80	38.70	+0.55	19	6661
11:35:49	38.70	38.80	38.70	+0.55	10	6642
11:35:04	38.70	38.80	38.70	+0.55	10	6632
11:34:19	38.70	38.80	38.65	+0.50	5	6622
11:34:19	38.70	38.80	38.70	+0.55	5	6617
11:33:34	38.65	38.80	38.65	+0.50	10	6612
11:33:14	38.65	38.75	38.75	+0.60	5	6602
11:33:03	38.65	38.80	38.80	+0.65	2	6597
11:32:49	38.65	38.80	38.65	+0.50	10	6595
11:32:04	38.70	38.80	38.65	+0.50	9	6585
11:32:04	38.70	38.80	38.70	+0.55	1	6576
11:31:19	38.70	38.80	38.70	+0.55	10	6575
11:30:34	38.65	38.75	38.75	+0.60	1	6565
11:30:34	38.75	38.80	38.65	+0.50	1	6564
11:30:34	38.75	38.80	38.70	+0.55	4	6563
11:30:34	38.75	38.80	38.75	+0.60	5	6559
11:29:55	38.65	38.75	38.75	+0.60	2	6554
11:29:49	38.65	38.75	38.75	+0.60	1	6552
11:29:49	38.75	38.80	38.65	+0.50	6	6551
11:29:49	38.75	38.80	38.70	+0.55	2	6545
11:29:49	38.75	38.80	38.75	+0.60	2	6543
11:29:30	38.70	38.80	38.70	+0.55	1	6541
11:29:04	38.70	38.80	38.65	+0.50	5	6540
11:29:04	38.70	38.80	38.70	+0.55	5	6535
11:28:19	38.65	38.80	38.65	+0.50	10	6530
11:27:34	38.65	38.75	38.75	+0.60	4	6520
11:27:34	38.70	38.80	38.65	+0.50	9	6516
11:27:34	38.70	38.80	38.70	+0.55	1	6507
11:27:17	38.70	38.80	38.70	+0.55	1	6506
11:26:49	38.70	38.80	38.70	+0.55	10	6505
11:26:04	38.65	38.80	38.65	+0.50	10	6495
11:25:19	38.70	38.80	38.65	+0.50	8	6485
11:25:19	38.70	38.80	38.70	+0.55	2	6477
11:24:34	38.70	38.80	38.65	+0.50	1	6475
11:24:34	38.70	38.80	38.70	+0.55	9	6474
11:24:29	38.70	38.80	38.80	+0.65	10	6465
11:24:11	38.70	38.80	38.70	+0.55	3	6455
11:23:52	38.70	38.80	38.70	+0.55	4	6452
11:23:52	38.70	38.80	38.70	+0.55	1	6448
11:23:49	38.70	38.80	38.70	+0.55	10	6447
11:23:04	38.75	38.80	38.70	+0.55	5	6437
11:23:04	38.75	38.80	38.75	+0.60	5	6432
11:22:32	38.75	38.80	38.75	+0.60	1	6427
11:22:19	38.70	38.80	38.70	+0.55	10	6426
11:21:34	38.75	38.80	38.70	+0.55	4	6416
11:21:34	38.75	38.80	38.75	+0.60	6	6412
11:20:49	38.70	38.80	38.70	+0.55	10	6406
11:20:06	38.70	38.80	38.80	+0.65	1	6396
11:20:04	38.70	38.80	38.70	+0.55	10	6395
11:19:57	38.70	38.80	38.80	+0.65	1	6385
11:19:22	38.70	38.80	38.80	+0.65	2	6384
11:19:19	38.75	38.80	38.75	+0.60	10	6382
11:19:13	38.75	38.80	38.80	+0.65	1	6372
11:18:55	38.80	38.85	38.80	+0.65	1	6371
11:18:36	38.65	38.80	38.80	+0.65	26	6370
11:18:34	38.70	38.80	38.65	+0.50	6	6344
11:18:34	38.70	38.80	38.70	+0.55	4	6338
11:17:49	38.70	38.80	38.65	+0.50	4	6334
11:17:49	38.70	38.80	38.70	+0.55	6	6330
11:17:47	38.70	38.80	38.80	+0.65	5	6324
11:17:27	38.80	38.85	38.80	+0.65	1	6319
11:17:04	38.70	38.80	38.80	+0.65	5	6318
11:17:04	38.75	38.85	38.70	+0.55	4	6313
11:17:04	38.75	38.85	38.75	+0.60	6	6309
11:16:19	38.75	38.85	38.70	+0.55	5	6303
11:16:19	38.75	38.85	38.75	+0.60	5	6298
11:15:35	38.80	38.85	38.80	+0.65	14	6293
11:15:35	38.65	38.80	38.80	+0.65	12	6279
11:15:34	38.70	38.80	38.65	+0.50	3	6267
11:15:34	38.70	38.80	38.70	+0.55	7	6264
11:15:05	38.65	38.70	38.70	+0.55	1	6257
11:14:49	38.70	38.80	38.65	+0.50	6	6256
11:14:49	38.70	38.80	38.70	+0.55	4	6250
11:14:05	38.70	38.80	38.65	+0.50	5	6246
11:14:05	38.70	38.80	38.70	+0.55	5	6241
11:13:21	38.65	38.80	38.65	+0.50	10	6236
11:13:11	38.70	38.80	38.65	+0.50	5	6226
11:13:11	38.70	38.80	38.70	+0.55	1	6221
11:13:09	38.70	38.75	38.75	+0.60	5	6220
11:12:53	38.65	38.70	38.70	+0.55	1	6215
11:12:37	38.70	38.80	38.65	+0.50	1	6214
11:12:37	38.70	38.80	38.70	+0.55	9	6213
11:11:53	38.70	38.80	38.65	+0.50	2	6204
11:11:53	38.70	38.80	38.70	+0.55	8	6202
11:11:09	38.70	38.80	38.65	+0.50	8	6194
11:11:09	38.70	38.80	38.70	+0.55	2	6186
11:10:25	38.65	38.80	38.65	+0.50	10	6184
11:09:41	38.65	38.80	38.65	+0.50	10	6174
11:08:57	38.70	38.80	38.65	+0.50	6	6164
11:08:57	38.70	38.80	38.70	+0.55	4	6158
11:08:13	38.75	38.85	38.70	+0.55	4	6154
11:08:13	38.75	38.85	38.75	+0.60	6	6150
11:07:29	38.75	38.85	38.70	+0.55	8	6144
11:07:29	38.75	38.85	38.75	+0.60	2	6136
11:07:03	38.75	38.85	38.75	+0.60	2	6134
11:06:45	38.75	38.85	38.70	+0.55	4	6132
11:06:45	38.75	38.85	38.75	+0.60	6	6128
11:06:40	38.75	38.85	38.75	+0.60	1	6122
11:06:20	38.75	38.85	38.75	+0.60	1	6121
11:06:01	38.80	38.85	38.75	+0.60	2	6120
11:06:01	38.80	38.85	38.80	+0.65	8	6118
11:05:17	38.80	38.85	38.75	+0.60	8	6110
11:05:17	38.80	38.85	38.80	+0.65	2	6102
11:05:12	38.80	38.85	38.85	+0.70	1	6100
11:04:33	38.70	38.85	38.85	+0.70	18	6099
11:04:33	38.80	38.85	38.75	+0.60	8	6081
11:04:33	38.80	38.85	38.80	+0.65	2	6073
11:03:56	38.70	38.80	38.80	+0.65	20	6071
11:03:49	38.75	38.85	38.70	+0.55	5	6051
11:03:49	38.75	38.85	38.75	+0.60	5	6046
11:03:05	38.80	38.85	38.70	+0.55	3	6041
11:03:05	38.80	38.85	38.80	+0.65	7	6038
11:02:21	38.65	38.80	38.80	+0.65	2	6031
11:02:21	38.75	38.85	38.65	+0.50	2	6029
11:02:21	38.75	38.85	38.70	+0.55	7	6027
11:02:21	38.75	38.85	38.75	+0.60	1	6020
11:01:37	38.80	38.85	38.70	+0.55	2	6019
11:01:37	38.80	38.85	38.75	+0.60	6	6017
11:01:37	38.80	38.85	38.80	+0.65	2	6011
11:01:28	38.75	38.80	38.80	+0.65	3	6009
11:01:24	38.75	38.80	38.80	+0.65	2	6006
11:00:53	38.75	38.85	38.65	+0.50	5	6004
11:00:53	38.75	38.85	38.70	+0.55	2	5999
11:00:53	38.75	38.85	38.75	+0.60	3	5997
11:00:44	38.75	38.80	38.80	+0.65	20	5994
11:00:09	38.65	38.75	38.75	+0.60	3	5974
11:00:09	38.75	38.80	38.65	+0.50	6	5971
11:00:09	38.75	38.80	38.70	+0.55	3	5965
11:00:09	38.75	38.80	38.75	+0.60	1	5962
10:59:54	38.75	38.80	38.75	+0.60	2	5961
10:59:31	38.70	38.75	38.75	+0.60	1	5959
10:59:31	38.70	38.75	38.75	+0.60	10	5958
10:59:25	38.70	38.80	38.65	+0.50	3	5948
10:59:25	38.70	38.80	38.70	+0.55	7	5945
10:59:09	38.70	38.75	38.75	+0.60	3	5938
10:59:09	38.70	38.75	38.75	+0.60	5	5935
10:58:41	38.70	38.75	38.65	+0.50	5	5930
10:58:41	38.70	38.75	38.70	+0.55	5	5925
10:58:20	38.70	38.75	38.70	+0.55	4	5920
10:57:57	38.70	38.75	38.70	+0.55	10	5916
10:57:55	38.70	38.75	38.75	+0.60	4	5906
10:57:43	38.70	38.75	38.70	+0.55	1	5902
10:57:30	38.70	38.75	38.70	+0.55	2	5901
10:57:21	38.70	38.75	38.70	+0.55	1	5899
10:57:13	38.65	38.75	38.65	+0.50	10	5898
10:57:12	38.65	38.70	38.70	+0.55	1	5888
10:56:32	38.65	38.70	38.70	+0.55	1	5887
10:56:29	38.70	38.75	38.65	+0.50	9	5886
10:56:29	38.70	38.75	38.70	+0.55	1	5877
10:56:26	38.65	38.70	38.70	+0.55	2	5876
10:56:11	38.65	38.70	38.70	+0.55	1	5874
10:55:45	38.65	38.70	38.70	+0.55	1	5873
10:55:45	38.70	38.75	38.70	+0.55	10	5872
10:55:18	38.65	38.70	38.70	+0.55	1	5862
10:55:01	38.65	38.75	38.65	+0.50	10	5861
10:54:45	38.65	38.70	38.70	+0.55	2	5851
10:54:44	38.65	38.70	38.70	+0.55	1	5849
10:54:29	38.65	38.70	38.70	+0.55	1	5848
10:54:28	38.65	38.75	38.65	+0.50	1	5847
10:54:24	38.65	38.70	38.70	+0.55	3	5846
10:54:17	38.60	38.75	38.60	+0.45	10	5843
10:54:10	38.60	38.70	38.70	+0.55	7	5833
10:53:52	38.65	38.70	38.65	+0.50	1	5826
10:53:33	38.70	38.75	38.60	+0.45	6	5825
10:53:33	38.70	38.75	38.65	+0.50	2	5819
10:53:33	38.70	38.75	38.70	+0.55	2	5817
10:53:28	38.70	38.75	38.70	+0.55	1	5815
10:53:18	38.70	38.75	38.70	+0.55	1	5814
10:52:53	38.70	38.75	38.70	+0.55	1	5813
10:52:49	38.70	38.75	38.65	+0.50	4	5812
10:52:49	38.70	38.75	38.70	+0.55	6	5808
10:52:26	38.70	38.75	38.75	+0.60	1	5802
10:52:14	38.70	38.75	38.65	+0.50	2	5801
10:52:14	38.70	38.75	38.70	+0.55	1	5799
10:52:14	38.65	38.70	38.70	+0.55	1	5798
10:52:05	38.55	38.70	38.70	+0.55	3	5797
10:52:05	38.65	38.70	38.60	+0.45	6	5794
10:52:05	38.65	38.70	38.65	+0.50	4	5788
10:52:04	38.65	38.70	38.70	+0.55	2	5784
10:52:01	38.65	38.70	38.70	+0.55	1	5782
10:51:45	38.55	38.65	38.65	+0.50	10	5781
10:51:21	38.55	38.65	38.55	+0.40	10	5771
10:51:17	38.55	38.60	38.60	+0.45	13	5761
10:51:11	38.55	38.60	38.60	+0.45	1	5748
10:50:50	38.55	38.60	38.60	+0.45	5	5747
10:50:37	38.55	38.60	38.55	+0.40	10	5742
10:50:35	38.55	38.60	38.60	+0.45	1	5732
10:50:18	38.55	38.60	38.60	+0.45	1	5731
10:50:12	38.55	38.60	38.55	+0.40	1	5730
10:49:53	38.55	38.60	38.55	+0.40	10	5729
10:49:51	38.55	38.60	38.60	+0.45	2	5719
10:49:51	38.55	38.60	38.60	+0.45	1	5717
10:49:17	38.50	38.55	38.55	+0.40	5	5716
10:49:17	38.55	38.65	38.55	+0.40	5	5711
10:49:09	38.55	38.65	38.55	+0.40	10	5706
10:48:25	38.55	38.65	38.55	+0.40	10	5696
10:48:02	38.55	38.65	38.55	+0.40	1	5686
10:47:59	38.55	38.60	38.60	+0.45	5	5685
10:47:41	38.60	38.65	38.55	+0.40	4	5680
10:47:41	38.60	38.65	38.60	+0.45	6	5676
10:47:39	38.60	38.65	38.65	+0.50	5	5670
10:47:20	38.60	38.65	38.65	+0.50	1	5665
10:47:18	38.65	38.70	38.65	+0.50	5	5664
10:47:07	38.65	38.70	38.65	+0.50	2	5659
10:46:57	38.60	38.70	38.60	+0.45	10	5657
10:46:31	38.60	38.65	38.65	+0.50	1	5647
10:46:31	38.55	38.65	38.65	+0.50	11	5646
10:46:31	38.55	38.65	38.65	+0.50	9	5635
10:46:13	38.60	38.65	38.55	+0.40	8	5626
10:46:13	38.60	38.65	38.60	+0.45	2	5618
10:46:08	38.55	38.65	38.55	+0.40	1	5616
10:45:57	38.55	38.60	38.55	+0.40	2	5615
10:45:53	38.55	38.60	38.60	+0.45	1	5613
10:45:48	38.55	38.60	38.60	+0.45	1	5612
10:45:40	38.55	38.60	38.55	+0.40	10	5611
10:45:29	38.55	38.65	38.55	+0.40	10	5601
10:45:12	38.60	38.65	38.60	+0.45	1	5591
10:44:45	38.60	38.65	38.55	+0.40	6	5590
10:44:45	38.60	38.65	38.60	+0.45	4	5584
10:44:24	38.55	38.65	38.65	+0.50	14	5580
10:44:15	38.55	38.60	38.60	+0.45	5	5566
10:44:15	38.60	38.65	38.60	+0.45	5	5561
10:44:03	38.60	38.65	38.60	+0.45	3	5556
10:44:01	38.60	38.65	38.60	+0.45	10	5553
10:44:00	38.60	38.65	38.60	+0.45	1	5543
10:43:59	38.60	38.65	38.60	+0.45	3	5542
10:43:17	38.60	38.65	38.60	+0.45	10	5539
10:42:53	38.60	38.65	38.60	+0.45	20	5529
10:42:48	38.60	38.65	38.60	+0.45	1	5509
10:42:33	38.60	38.65	38.60	+0.45	10	5508
10:42:28	38.60	38.65	38.65	+0.50	3	5498
10:42:25	38.65	38.70	38.65	+0.50	3	5495
10:42:15	38.65	38.70	38.65	+0.50	1	5492
10:42:04	38.60	38.65	38.65	+0.50	1	5491
10:41:57	38.60	38.65	38.60	+0.45	10	5490
10:41:49	38.65	38.70	38.60	+0.45	9	5480
10:41:49	38.65	38.70	38.65	+0.50	1	5471
10:41:42	38.60	38.65	38.65	+0.50	7	5470
10:41:42	38.65	38.70	38.65	+0.50	32	5463
10:41:05	38.65	38.70	38.65	+0.50	10	5431
10:40:59	38.70	38.75	38.70	+0.55	8	5421
10:40:33	38.70	38.80	38.70	+0.55	5	5413
10:40:21	38.75	38.80	38.75	+0.60	10	5408
10:40:14	38.75	38.80	38.80	+0.65	1	5398
10:40:10	38.80	38.85	38.80	+0.65	14	5397
10:39:44	38.80	38.85	38.80	+0.65	6	5383
10:39:37	38.80	38.85	38.75	+0.60	7	5377
10:39:37	38.80	38.85	38.80	+0.65	3	5370
10:39:30	38.80	38.85	38.85	+0.70	1	5367
10:39:20	38.75	38.80	38.80	+0.65	3	5366
10:39:03	38.70	38.80	38.80	+0.65	1	5363
10:38:54	38.70	38.80	38.80	+0.65	2	5362
10:38:53	38.75	38.80	38.75	+0.60	10	5360
10:38:39	38.75	38.80	38.80	+0.65	2	5350
10:38:27	38.70	38.80	38.80	+0.65	3	5348
10:38:27	38.70	38.75	38.75	+0.60	1	5345
10:38:27	38.75	38.80	38.75	+0.60	4	5344
10:38:09	38.75	38.80	38.70	+0.55	7	5340
10:38:09	38.75	38.80	38.75	+0.60	3	5333
10:37:25	38.75	38.80	38.70	+0.55	5	5330
10:37:25	38.75	38.80	38.75	+0.60	5	5325
10:37:07	38.75	38.80	38.75	+0.60	1	5320
10:37:01	38.75	38.80	38.75	+0.60	1	5319
10:36:41	38.75	38.80	38.70	+0.55	1	5318
10:36:41	38.75	38.80	38.75	+0.60	9	5317
10:36:26	38.75	38.80	38.75	+0.60	4	5308
10:35:57	38.70	38.80	38.70	+0.55	10	5304
10:35:13	38.70	38.80	38.70	+0.55	10	5294
10:35:03	38.70	38.75	38.75	+0.60	4	5284
10:35:01	38.70	38.75	38.75	+0.60	1	5280
10:34:29	38.75	38.80	38.75	+0.60	15	5279
10:34:29	38.75	38.80	38.75	+0.60	10	5264
10:34:24	38.80	38.85	38.80	+0.65	13	5254
10:34:22	38.80	38.85	38.85	+0.70	4	5241
10:34:06	38.80	38.85	38.80	+0.65	1	5237
10:34:05	38.80	38.85	38.80	+0.65	5	5236
10:34:04	38.80	38.85	38.80	+0.65	2	5231
10:34:02	38.80	38.85	38.80	+0.65	2	5229
10:34:00	38.80	38.85	38.80	+0.65	3	5227
10:33:45	38.85	38.90	38.80	+0.65	5	5224
10:33:45	38.85	38.90	38.85	+0.70	5	5219
10:33:22	38.80	38.85	38.85	+0.70	1	5214
10:33:05	38.85	38.90	38.85	+0.70	5	5213
10:33:05	38.85	38.90	38.85	+0.70	1	5208
10:33:01	38.85	38.90	38.85	+0.70	10	5207
10:32:44	38.85	38.90	38.85	+0.70	1	5197
10:32:43	38.90	38.95	38.90	+0.75	1	5196
10:32:43	38.90	38.95	38.90	+0.75	3	5195
10:32:43	38.85	38.90	38.90	+0.75	1	5192
10:32:27	38.90	38.95	38.90	+0.75	8	5191
10:32:17	38.85	38.90	38.90	+0.75	1	5183
10:32:17	38.85	38.90	38.85	+0.70	10	5182
10:31:42	38.90	39.00	38.90	+0.75	32	5172
10:31:42	38.90	39.00	38.90	+0.75	1	5140
10:31:33	38.95	39.00	38.90	+0.75	8	5139
10:31:33	38.95	39.00	38.95	+0.80	3	5131
10:31:09	38.90	39.00	38.90	+0.75	1	5128
10:31:05	38.90	39.00	38.90	+0.75	1	5127
10:31:04	38.95	39.00	38.90	+0.75	6	5126
10:31:04	38.95	39.00	38.95	+0.80	5	5120
10:30:59	38.95	39.00	39.00	+0.85	2	5115
10:30:51	39.00	39.05	38.95	+0.80	1	5113
10:30:51	39.00	39.05	39.00	+0.85	4	5112
10:30:33	39.00	39.05	39.00	+0.85	2	5108
10:30:24	39.00	39.05	39.00	+0.85	1	5106
10:30:12	38.95	39.05	38.95	+0.80	1	5105
10:29:50	39.00	39.05	39.00	+0.85	3	5104
10:29:37	38.95	39.00	39.00	+0.85	4	5101
10:29:11	38.95	39.00	39.00	+0.85	8	5097
10:28:59	38.95	39.00	38.95	+0.80	5	5089
10:28:13	39.00	39.05	39.00	+0.85	4	5084
10:28:10	39.00	39.05	39.00	+0.85	3	5080
10:28:02	39.00	39.05	39.00	+0.85	2	5077
10:27:54	38.95	39.05	39.05	+0.90	1	5075
10:27:30	39.00	39.05	39.00	+0.85	5	5074
10:27:05	39.00	39.05	39.00	+0.85	1	5069
10:27:04	39.00	39.05	39.00	+0.85	7	5068
10:26:19	39.05	39.10	39.05	+0.90	20	5061
10:26:19	39.05	39.10	39.05	+0.90	6	5041
10:25:31	39.10	39.15	39.10	+0.95	6	5035
10:24:41	39.05	39.15	39.05	+0.90	3	5029
10:24:41	39.10	39.15	39.10	+0.95	1	5026
10:24:41	39.05	39.10	39.10	+0.95	1	5025
10:24:24	39.05	39.10	39.10	+0.95	1	5024
10:22:53	39.00	39.05	39.05	+0.90	9	5023
10:22:07	39.00	39.05	39.05	+0.90	5	5014
10:22:01	39.00	39.05	39.00	+0.85	2	5009
10:21:49	38.95	39.00	39.00	+0.85	18	5007
10:21:48	38.95	39.00	39.00	+0.85	1	4989
10:21:38	38.95	39.00	38.95	+0.80	6	4988
10:21:36	38.95	39.00	39.00	+0.85	1	4982
10:21:36	38.90	39.00	39.00	+0.85	3	4981
10:20:56	38.95	39.00	38.95	+0.80	5	4978
10:20:50	38.95	39.00	38.95	+0.80	1	4973
10:20:41	38.95	39.00	38.95	+0.80	2	4972
10:20:27	38.95	39.00	38.95	+0.80	1	4970
10:19:32	38.90	38.95	38.95	+0.80	8	4969
10:18:44	38.90	38.95	38.90	+0.75	2	4961
10:18:40	38.90	39.00	38.90	+0.75	2	4959
10:18:17	38.90	39.00	38.90	+0.75	4	4957
10:18:09	38.90	39.00	38.90	+0.75	3	4953
10:18:04	38.90	39.00	38.90	+0.75	2	4950
10:17:55	38.85	38.90	38.90	+0.75	29	4948
10:17:55	38.85	38.90	38.90	+0.75	30	4919
10:17:52	38.85	38.90	38.90	+0.75	12	4889
10:17:32	38.85	38.90	38.90	+0.75	1	4877
10:17:21	38.90	39.00	38.90	+0.75	15	4876
10:17:17	38.90	39.00	38.90	+0.75	9	4861
10:17:07	38.90	39.00	38.90	+0.75	1	4852
10:16:52	38.95	39.00	38.95	+0.80	10	4851
10:16:28	38.95	39.00	38.95	+0.80	20	4841
10:16:02	38.95	39.05	39.05	+0.90	3	4821
10:15:56	38.95	39.00	39.00	+0.85	1	4818
10:15:45	38.95	39.00	39.00	+0.85	1	4817
10:15:42	38.95	39.00	39.00	+0.85	4	4816
10:15:39	38.95	39.05	38.95	+0.80	1	4812
10:15:36	38.95	39.00	39.00	+0.85	2	4811
10:15:28	39.00	39.05	39.00	+0.85	1	4809
10:15:26	39.00	39.05	39.00	+0.85	1	4808
10:15:26	39.00	39.05	39.00	+0.85	11	4807
10:15:16	39.00	39.05	39.00	+0.85	2	4796
10:14:57	39.00	39.05	39.00	+0.85	2	4794
10:14:27	39.00	39.05	39.00	+0.85	3	4792
10:14:23	39.00	39.05	39.00	+0.85	5	4789
10:14:16	39.00	39.05	39.00	+0.85	1	4784
10:14:13	39.00	39.05	39.00	+0.85	6	4783
10:14:03	39.05	39.10	39.05	+0.90	16	4777
10:12:45	39.05	39.10	39.10	+0.95	5	4761
10:12:33	39.05	39.10	39.05	+0.90	7	4756
10:12:33	39.10	39.15	39.10	+0.95	56	4749
10:12:13	39.10	39.15	39.15	+1.00	1	4693
10:12:02	39.10	39.15	39.10	+0.95	1	4692
10:11:49	39.10	39.15	39.10	+0.95	1	4691
10:11:17	39.15	39.20	39.15	+1.00	2	4690
10:11:06	39.15	39.20	39.15	+1.00	2	4688
10:10:54	39.10	39.15	39.15	+1.00	2	4686
10:10:46	39.10	39.15	39.15	+1.00	1	4684
10:10:42	39.10	39.15	39.15	+1.00	2	4683
10:10:00	39.15	39.20	39.15	+1.00	2	4681
10:10:00	39.15	39.20	39.15	+1.00	75	4679
10:09:05	39.15	39.20	39.15	+1.00	1	4604
10:07:47	39.15	39.20	39.15	+1.00	1	4603
10:06:54	39.10	39.15	39.15	+1.00	5	4602
10:06:52	39.10	39.15	39.10	+0.95	5	4597
10:05:54	39.10	39.20	39.10	+0.95	20	4592
10:04:56	39.10	39.20	39.10	+0.95	3	4572
10:04:44	39.15	39.20	39.15	+1.00	10	4569
10:04:42	39.15	39.20	39.20	+1.05	28	4559
10:04:42	39.15	39.20	39.15	+1.00	2	4531
10:04:00	39.15	39.20	39.15	+1.00	1	4529
10:03:59	39.15	39.20	39.15	+1.00	1	4528
10:03:51	39.15	39.20	39.15	+1.00	1	4527
10:03:24	39.15	39.20	39.20	+1.05	1	4526
10:03:19	39.15	39.20	39.15	+1.00	1	4525
10:03:13	39.15	39.20	39.15	+1.00	1	4524
10:03:06	39.15	39.20	39.15	+1.00	1	4523
10:02:55	39.15	39.20	39.15	+1.00	1	4522
10:02:48	39.15	39.20	39.15	+1.00	1	4521
10:02:39	39.15	39.20	39.10	+0.95	6	4520
10:02:39	39.15	39.20	39.15	+1.00	24	4514
10:02:30	39.15	39.20	39.20	+1.05	1	4490
10:02:27	39.15	39.20	39.20	+1.05	3	4489
10:02:26	39.15	39.20	39.20	+1.05	5	4486
10:01:47	39.15	39.20	39.20	+1.05	9	4481
10:01:47	39.15	39.20	39.15	+1.00	2	4472
10:01:41	39.15	39.20	39.15	+1.00	1	4470
10:01:12	39.10	39.15	39.15	+1.00	1	4469
10:01:08	39.10	39.15	39.15	+1.00	11	4468
10:01:08	39.10	39.15	39.15	+1.00	9	4457
10:01:05	39.10	39.15	39.15	+1.00	1	4448
10:00:27	39.10	39.15	39.10	+0.95	1	4447
10:00:22	39.05	39.10	39.10	+0.95	30	4446
10:00:01	39.05	39.10	39.10	+0.95	5	4416
09:59:47	39.05	39.10	39.05	+0.90	1	4411
09:59:37	39.05	39.10	39.05	+0.90	1	4410
09:58:54	39.05	39.10	39.05	+0.90	1	4409
09:58:13	39.05	39.10	39.05	+0.90	1	4408
09:57:55	39.05	39.10	39.05	+0.90	2	4407
09:57:22	39.05	39.10	39.10	+0.95	1	4405
09:56:48	39.05	39.10	39.10	+0.95	22	4404
09:56:48	39.05	39.10	39.10	+0.95	5	4382
09:56:40	39.05	39.10	39.05	+0.90	1	4377
09:56:37	39.05	39.10	39.05	+0.90	1	4376
09:56:33	39.05	39.10	39.05	+0.90	2	4375
09:55:43	39.05	39.10	39.05	+0.90	1	4373
09:55:31	39.05	39.10	39.05	+0.90	1	4372
09:55:20	39.05	39.10	39.05	+0.90	10	4371
09:55:18	39.05	39.10	39.10	+0.95	1	4361
09:55:15	39.00	39.05	39.05	+0.90	22	4360
09:55:01	39.00	39.05	39.00	+0.85	1	4338
09:54:41	39.00	39.05	39.05	+0.90	1	4337
09:54:03	39.05	39.10	39.05	+0.90	2	4336
09:54:03	39.05	39.10	39.05	+0.90	12	4334
09:53:29	39.05	39.10	39.05	+0.90	1	4322
09:53:01	39.05	39.10	39.05	+0.90	1	4321
09:52:39	39.05	39.10	39.05	+0.90	1	4320
09:52:27	39.00	39.05	39.05	+0.90	21	4319
09:52:17	39.00	39.05	39.00	+0.85	1	4298
09:52:04	38.95	39.00	39.00	+0.85	33	4297
09:52:04	39.00	39.05	39.00	+0.85	17	4264
09:52:04	39.00	39.05	39.00	+0.85	7	4247
09:51:36	39.00	39.05	39.00	+0.85	1	4240
09:51:36	39.00	39.05	39.00	+0.85	1	4239
09:51:19	39.00	39.05	39.00	+0.85	1	4238
09:51:19	39.00	39.05	39.00	+0.85	2	4237
09:51:18	39.00	39.05	39.00	+0.85	1	4235
09:51:00	39.00	39.05	39.00	+0.85	1	4234
09:50:55	39.00	39.05	39.05	+0.90	1	4233
09:50:38	39.05	39.10	39.05	+0.90	22	4232
09:50:38	39.05	39.10	39.05	+0.90	4	4210
09:50:28	39.05	39.10	39.05	+0.90	3	4206
09:50:15	39.05	39.10	39.10	+0.95	1	4203
09:50:13	39.05	39.10	39.05	+0.90	1	4202
09:50:01	39.05	39.15	39.05	+0.90	1	4201
09:50:00	39.05	39.10	39.10	+0.95	30	4200
09:49:44	39.05	39.10	39.05	+0.90	1	4170
09:49:42	39.05	39.10	39.05	+0.90	2	4169
09:49:40	39.05	39.10	39.10	+0.95	1	4167
09:49:33	39.05	39.10	39.05	+0.90	1	4166
09:49:02	39.05	39.10	39.05	+0.90	1	4165
09:48:40	39.05	39.10	39.05	+0.90	1	4164
09:47:41	39.00	39.05	39.05	+0.90	1	4163
09:47:10	39.05	39.10	39.05	+0.90	5	4162
09:46:52	39.10	39.15	39.10	+0.95	5	4157
09:46:46	39.10	39.15	39.15	+1.00	2	4152
09:46:44	39.10	39.15	39.10	+0.95	20	4150
09:46:34	39.05	39.10	39.10	+0.95	23	4130
09:46:29	39.00	39.05	39.05	+0.90	1	4107
09:45:57	39.00	39.10	39.00	+0.85	2	4106
09:45:48	39.00	39.10	39.00	+0.85	1	4104
09:45:41	39.00	39.10	39.00	+0.85	1	4103
09:45:38	39.00	39.10	39.00	+0.85	1	4102
09:45:32	39.00	39.10	39.00	+0.85	1	4101
09:45:23	39.00	39.10	39.00	+0.85	1	4100
09:45:22	39.00	39.10	39.00	+0.85	3	4099
09:45:10	39.00	39.10	39.00	+0.85	2	4096
09:45:10	39.00	39.10	39.00	+0.85	43	4094
09:44:59	39.05	39.10	39.05	+0.90	7	4051
09:44:51	39.05	39.10	39.05	+0.90	4	4044
09:44:51	39.05	39.10	39.05	+0.90	1	4040
09:44:41	39.05	39.10	39.05	+0.90	2	4039
09:44:31	39.05	39.10	39.05	+0.90	5	4037
09:44:30	39.05	39.10	39.05	+0.90	5	4032
09:44:23	39.05	39.10	39.10	+0.95	2	4027
09:44:21	39.05	39.10	39.05	+0.90	4	4025
09:44:21	39.05	39.10	39.05	+0.90	1	4021
09:43:49	39.05	39.10	39.10	+0.95	1	4020
09:43:47	39.05	39.10	39.05	+0.90	2	4019
09:43:46	39.05	39.10	39.05	+0.90	3	4017
09:43:36	39.05	39.10	39.05	+0.90	3	4014
09:43:13	39.10	39.15	39.10	+0.95	1	4011
09:43:13	39.10	39.15	39.10	+0.95	5	4010
09:43:08	39.10	39.15	39.10	+0.95	1	4005
09:43:00	39.05	39.10	39.10	+0.95	2	4004
09:42:59	39.10	39.15	39.10	+0.95	18	4002
09:42:59	39.10	39.15	39.10	+0.95	4	3984
09:42:46	39.10	39.15	39.10	+0.95	1	3980
09:42:31	39.10	39.15	39.10	+0.95	4	3979
09:42:31	39.10	39.15	39.15	+1.00	1	3975
09:42:24	39.10	39.15	39.15	+1.00	1	3974
09:42:16	39.10	39.15	39.10	+0.95	1	3973
09:42:13	39.10	39.15	39.15	+1.00	3	3972
09:42:10	39.10	39.15	39.15	+1.00	2	3969
09:42:03	39.10	39.15	39.10	+0.95	4	3967
09:41:48	39.10	39.15	39.15	+1.00	1	3963
09:41:48	39.10	39.15	39.15	+1.00	2	3962
09:41:25	39.10	39.15	39.10	+0.95	3	3960
09:41:14	39.10	39.15	39.15	+1.00	2	3957
09:40:58	39.10	39.15	39.10	+0.95	3	3955
09:40:32	39.15	39.20	39.15	+1.00	3	3952
09:40:32	39.15	39.20	39.15	+1.00	5	3949
09:40:21	39.15	39.20	39.15	+1.00	2	3944
09:40:11	39.15	39.20	39.15	+1.00	15	3942
09:39:18	39.15	39.20	39.20	+1.05	1	3927
09:39:15	39.20	39.25	39.20	+1.05	18	3926
09:39:05	39.20	39.25	39.25	+1.10	2	3908
09:39:02	39.20	39.25	39.25	+1.10	2	3906
09:38:48	39.20	39.25	39.20	+1.05	1	3904
09:38:39	39.20	39.25	39.20	+1.05	1	3903
09:38:27	39.15	39.20	39.20	+1.05	23	3902
09:38:27	39.15	39.20	39.15	+1.00	1	3879
09:37:39	39.10	39.15	39.15	+1.00	3	3878
09:37:39	39.15	39.20	39.15	+1.00	2	3875
09:37:34	39.15	39.20	39.15	+1.00	4	3873
09:37:30	39.15	39.20	39.15	+1.00	10	3869
09:36:56	39.15	39.20	39.15	+1.00	1	3859
09:36:51	39.15	39.20	39.15	+1.00	1	3858
09:36:47	39.15	39.20	39.15	+1.00	2	3857
09:36:25	39.15	39.20	39.15	+1.00	13	3855
09:36:19	39.15	39.20	39.15	+1.00	1	3842
09:36:17	39.15	39.20	39.15	+1.00	1	3841
09:36:04	39.15	39.20	39.15	+1.00	1	3840
09:36:04	39.20	39.25	39.20	+1.05	33	3839
09:36:04	39.20	39.25	39.20	+1.05	21	3806
09:35:56	39.20	39.25	39.25	+1.10	1	3785
09:35:55	39.25	39.30	39.25	+1.10	1	3784
09:35:55	39.20	39.25	39.25	+1.10	9	3783
09:35:55	39.20	39.25	39.25	+1.10	1	3774
09:35:51	39.20	39.25	39.25	+1.10	1	3773
09:35:44	39.20	39.25	39.25	+1.10	5	3772
09:35:41	39.20	39.25	39.25	+1.10	3	3767
09:35:32	39.20	39.25	39.20	+1.05	1	3764
09:35:32	39.20	39.25	39.25	+1.10	10	3763
09:35:19	39.15	39.20	39.20	+1.05	7	3753
09:35:19	39.15	39.20	39.20	+1.05	16	3746
09:35:19	39.15	39.20	39.20	+1.05	2	3730
09:35:19	39.15	39.20	39.20	+1.05	59	3728
09:34:50	39.15	39.20	39.15	+1.00	1	3669
09:34:43	39.15	39.20	39.15	+1.00	1	3668
09:34:20	39.15	39.20	39.15	+1.00	3	3667
09:34:03	39.15	39.20	39.20	+1.05	1	3664
09:33:39	39.15	39.20	39.15	+1.00	2	3663
09:33:29	39.15	39.20	39.15	+1.00	1	3661
09:33:20	39.15	39.20	39.15	+1.00	1	3660
09:33:05	39.20	39.25	39.20	+1.05	16	3659
09:33:05	39.20	39.25	39.20	+1.05	1	3643
09:33:03	39.20	39.25	39.20	+1.05	1	3642
09:32:49	39.20	39.25	39.20	+1.05	1	3641
09:32:47	39.20	39.25	39.20	+1.05	1	3640
09:32:45	39.15	39.20	39.20	+1.05	1	3639
09:32:45	39.20	39.25	39.20	+1.05	1	3638
09:32:31	39.15	39.20	39.20	+1.05	15	3637
09:32:31	39.20	39.25	39.20	+1.05	5	3622
09:32:27	39.15	39.20	39.20	+1.05	9	3617
09:32:27	39.20	39.25	39.20	+1.05	1	3608
09:32:18	39.15	39.25	39.25	+1.10	2	3607
09:32:12	39.15	39.25	39.25	+1.10	1	3605
09:32:08	39.25	39.30	39.25	+1.10	11	3604
09:32:08	39.25	39.30	39.25	+1.10	2	3593
09:32:06	39.25	39.30	39.25	+1.10	2	3591
09:32:06	39.25	39.30	39.25	+1.10	5	3589
09:31:52	39.20	39.25	39.25	+1.10	27	3584
09:31:44	39.20	39.25	39.20	+1.05	2	3557
09:31:38	39.20	39.25	39.20	+1.05	2	3555
09:31:36	39.15	39.20	39.20	+1.05	32	3553
09:31:30	39.05	39.15	39.15	+1.00	13	3521
09:31:30	39.05	39.10	39.10	+0.95	28	3508
09:31:29	39.05	39.10	39.05	+0.90	2	3480
09:31:23	39.05	39.10	39.05	+0.90	2	3478
09:31:15	39.05	39.10	39.05	+0.90	1	3476
09:31:05	39.05	39.10	39.05	+0.90	3	3475
09:30:57	39.00	39.05	39.05	+0.90	3	3472
09:30:52	38.95	39.00	39.00	+0.85	5	3469
09:30:49	39.00	39.05	38.95	+0.80	3	3464
09:30:49	39.00	39.05	39.00	+0.85	7	3461
09:30:49	39.05	39.10	39.05	+0.90	2	3454
09:30:48	39.00	39.10	39.00	+0.85	4	3452
09:30:48	39.00	39.05	39.05	+0.90	4	3448
09:30:48	39.00	39.05	39.05	+0.90	23	3444
09:30:45	39.00	39.05	39.00	+0.85	2	3421
09:30:19	38.95	39.05	38.95	+0.80	3	3419
09:30:19	38.95	39.05	38.95	+0.80	1	3416
09:30:14	38.95	39.00	39.00	+0.85	1	3415
09:30:03	38.95	39.05	38.95	+0.80	2	3414
09:29:58	38.95	39.00	39.00	+0.85	22	3412
09:29:44	38.95	39.00	38.95	+0.80	2	3390
09:29:35	38.95	39.00	38.95	+0.80	4	3388
09:29:20	38.95	39.00	38.95	+0.80	1	3384
09:29:19	38.95	39.00	38.95	+0.80	2	3383
09:29:18	38.95	39.00	38.95	+0.80	1	3381
09:29:05	38.95	39.00	38.95	+0.80	1	3380
09:29:04	38.90	38.95	38.95	+0.80	1	3379
09:28:58	38.95	39.00	38.95	+0.80	4	3378
09:28:53	38.95	39.00	38.95	+0.80	1	3374
09:28:42	38.95	39.00	38.95	+0.80	1	3373
09:28:34	38.95	39.00	38.95	+0.80	1	3372
09:28:30	38.95	39.00	38.95	+0.80	3	3371
09:28:22	38.90	38.95	38.95	+0.80	1	3368
09:28:19	38.95	39.00	38.95	+0.80	9	3367
09:28:12	39.00	39.05	39.00	+0.85	1	3358
09:28:10	38.95	39.05	38.95	+0.80	2	3357
09:28:10	39.00	39.05	39.00	+0.85	2	3355
09:28:10	39.00	39.05	39.00	+0.85	1	3353
09:28:05	39.00	39.05	39.00	+0.85	2	3352
09:27:48	39.00	39.05	39.00	+0.85	2	3350
09:27:43	39.00	39.05	39.00	+0.85	3	3348
09:27:42	39.00	39.05	39.00	+0.85	4	3345
09:27:42	39.00	39.05	39.00	+0.85	1	3341
09:27:30	39.00	39.05	39.00	+0.85	3	3340
09:27:24	39.00	39.05	39.00	+0.85	1	3337
09:27:23	39.00	39.05	39.00	+0.85	1	3336
09:27:22	39.00	39.05	39.00	+0.85	1	3335
09:27:19	39.00	39.05	39.00	+0.85	3	3334
09:27:14	39.00	39.05	39.00	+0.85	1	3331
09:27:04	39.00	39.05	39.00	+0.85	3	3330
09:26:38	38.95	39.05	39.05	+0.90	10	3327
09:26:37	38.95	39.05	39.05	+0.90	2	3317
09:26:36	39.00	39.05	39.00	+0.85	5	3315
09:26:36	39.00	39.05	39.00	+0.85	1	3310
09:26:36	39.00	39.05	39.00	+0.85	2	3309
09:26:36	39.05	39.10	39.00	+0.85	29	3307
09:26:36	39.05	39.10	39.05	+0.90	21	3278
09:26:27	39.05	39.10	39.10	+0.95	2	3257
09:26:23	39.05	39.10	39.05	+0.90	1	3255
09:26:17	39.05	39.10	39.05	+0.90	4	3254
09:25:54	39.00	39.05	39.05	+0.90	1	3250
09:25:51	39.05	39.10	39.05	+0.90	10	3249
09:25:48	39.05	39.10	39.05	+0.90	1	3239
09:25:48	39.05	39.10	39.05	+0.90	4	3238
09:25:48	39.05	39.10	39.05	+0.90	1	3234
09:25:40	39.05	39.10	39.05	+0.90	2	3233
09:25:37	39.05	39.10	39.05	+0.90	1	3231
09:25:37	39.05	39.10	39.05	+0.90	1	3230
09:25:32	39.05	39.10	39.05	+0.90	2	3229
09:25:21	39.05	39.10	39.05	+0.90	1	3227
09:25:21	39.05	39.10	39.05	+0.90	3	3226
09:25:01	39.05	39.10	39.10	+0.95	1	3223
09:24:59	39.05	39.10	39.05	+0.90	3	3222
09:24:59	39.05	39.10	39.05	+0.90	1	3219
09:24:55	39.05	39.10	39.05	+0.90	1	3218
09:24:47	39.05	39.10	39.05	+0.90	2	3217
09:24:39	39.05	39.10	39.05	+0.90	1	3215
09:24:37	39.05	39.10	39.05	+0.90	1	3214
09:24:26	39.05	39.10	39.05	+0.90	2	3213
09:24:23	39.05	39.10	39.05	+0.90	4	3211
09:24:15	39.10	39.15	39.10	+0.95	4	3207
09:24:10	39.10	39.15	39.10	+0.95	2	3203
09:24:07	39.10	39.15	39.15	+1.00	2	3201
09:24:03	39.10	39.15	39.10	+0.95	5	3199
09:23:56	39.15	39.20	39.15	+1.00	6	3194
09:23:53	39.15	39.20	39.15	+1.00	1	3188
09:23:49	39.15	39.20	39.15	+1.00	4	3187
09:23:37	39.20	39.25	39.20	+1.05	82	3183
09:23:37	39.20	39.25	39.20	+1.05	5	3101
09:23:30	39.20	39.25	39.20	+1.05	2	3096
09:22:55	39.20	39.25	39.25	+1.10	10	3094
09:22:48	39.20	39.25	39.25	+1.10	1	3084
09:22:35	39.20	39.25	39.25	+1.10	5	3083
09:22:29	39.20	39.25	39.20	+1.05	1	3078
09:22:20	39.25	39.30	39.25	+1.10	1	3077
09:22:19	39.25	39.30	39.25	+1.10	4	3076
09:21:58	39.30	39.35	39.30	+1.15	20	3072
09:21:58	39.30	39.35	39.30	+1.15	20	3052
09:21:57	39.30	39.35	39.30	+1.15	1	3032
09:21:55	39.30	39.35	39.30	+1.15	1	3031
09:21:53	39.30	39.35	39.30	+1.15	1	3030
09:21:52	39.30	39.35	39.30	+1.15	4	3029
09:21:51	39.30	39.35	39.30	+1.15	1	3025
09:21:48	39.30	39.35	39.30	+1.15	1	3024
09:21:43	39.30	39.35	39.30	+1.15	1	3023
09:21:42	39.30	39.35	39.30	+1.15	5	3022
09:21:35	39.30	39.35	39.30	+1.15	10	3017
09:21:35	39.30	39.35	39.30	+1.15	1	3007
09:21:34	39.30	39.35	39.30	+1.15	1	3006
09:21:12	39.30	39.35	39.30	+1.15	1	3005
09:21:09	39.30	39.35	39.35	+1.20	1	3004
09:21:09	39.30	39.35	39.30	+1.15	2	3003
09:21:06	39.30	39.35	39.35	+1.20	1	3001
09:20:51	39.30	39.35	39.35	+1.20	2	3000
09:20:42	39.30	39.35	39.35	+1.20	2	2998
09:20:38	39.30	39.35	39.35	+1.20	1	2996
09:20:35	39.30	39.35	39.35	+1.20	10	2995
09:20:31	39.35	39.40	39.35	+1.20	9	2985
09:20:24	39.35	39.40	39.35	+1.20	1	2976
09:20:21	39.35	39.40	39.35	+1.20	1	2975
09:20:20	39.35	39.40	39.35	+1.20	3	2974
09:20:16	39.35	39.40	39.35	+1.20	3	2971
09:20:08	39.30	39.35	39.35	+1.20	1	2968
09:20:04	39.30	39.40	39.30	+1.15	3	2967
09:20:03	39.30	39.35	39.35	+1.20	25	2964
09:20:00	39.30	39.35	39.30	+1.15	10	2939
09:19:57	39.30	39.35	39.30	+1.15	1	2929
09:19:54	39.30	39.35	39.30	+1.15	1	2928
09:19:38	39.25	39.30	39.30	+1.15	7	2927
09:19:38	39.25	39.30	39.30	+1.15	7	2920
09:19:30	39.25	39.30	39.30	+1.15	5	2913
09:19:30	39.25	39.30	39.25	+1.10	10	2908
09:19:24	39.25	39.30	39.30	+1.15	3	2898
09:19:23	39.25	39.30	39.30	+1.15	2	2895
09:19:06	39.25	39.30	39.30	+1.15	2	2893
09:19:01	39.25	39.30	39.30	+1.15	2	2891
09:19:00	39.25	39.30	39.30	+1.15	1	2889
09:18:59	39.25	39.30	39.30	+1.15	2	2888
09:18:43	39.30	39.35	39.30	+1.15	20	2886
09:18:43	39.30	39.35	39.30	+1.15	4	2866
09:18:42	39.30	39.35	39.35	+1.20	10	2862
09:18:36	39.35	39.40	39.35	+1.20	2	2852
09:18:36	39.35	39.40	39.35	+1.20	1	2850
09:18:30	39.35	39.40	39.35	+1.20	1	2849
09:18:25	39.35	39.40	39.40	+1.25	2	2848
09:18:21	39.30	39.40	39.40	+1.25	1	2846
09:18:20	39.35	39.40	39.35	+1.20	15	2845
09:18:20	39.35	39.40	39.35	+1.20	20	2830
09:18:17	39.35	39.40	39.40	+1.25	1	2810
09:18:15	39.35	39.40	39.40	+1.25	10	2809
09:18:14	39.35	39.40	39.40	+1.25	1	2799
09:18:11	39.35	39.40	39.40	+1.25	5	2798
09:18:06	39.35	39.40	39.40	+1.25	5	2793
09:17:55	39.40	39.45	39.40	+1.25	10	2788
09:17:54	39.40	39.45	39.40	+1.25	1	2778
09:17:49	39.40	39.45	39.40	+1.25	1	2777
09:17:44	39.40	39.45	39.40	+1.25	1	2776
09:17:37	39.40	39.45	39.40	+1.25	1	2775
09:17:33	39.35	39.40	39.40	+1.25	5	2774
09:17:32	39.35	39.45	39.45	+1.30	1	2769
09:17:29	39.35	39.40	39.40	+1.25	7	2768
09:17:29	39.40	39.45	39.40	+1.25	23	2761
09:17:28	39.40	39.45	39.45	+1.30	30	2738
09:17:28	39.40	39.45	39.40	+1.25	2	2708
09:17:24	39.40	39.45	39.45	+1.30	5	2706
09:17:18	39.40	39.45	39.40	+1.25	1	2701
09:17:17	39.40	39.45	39.40	+1.25	1	2700
09:17:14	39.35	39.40	39.40	+1.25	5	2699
09:17:14	39.35	39.40	39.40	+1.25	5	2694
09:17:13	39.35	39.40	39.40	+1.25	2	2689
09:17:09	39.35	39.40	39.40	+1.25	3	2687
09:17:09	39.35	39.40	39.40	+1.25	1	2684
09:17:07	39.35	39.40	39.40	+1.25	1	2683
09:17:01	39.35	39.40	39.40	+1.25	1	2682
09:17:00	39.35	39.45	39.45	+1.30	2	2681
09:17:00	39.35	39.40	39.40	+1.25	80	2679
09:16:57	39.35	39.40	39.40	+1.25	2	2599
09:16:54	39.30	39.40	39.40	+1.25	2	2597
09:16:53	39.30	39.35	39.35	+1.20	2	2595
09:16:50	39.30	39.35	39.35	+1.20	6	2593
09:16:50	39.30	39.35	39.35	+1.20	1	2587
09:16:46	39.30	39.35	39.35	+1.20	1	2586
09:16:45	39.35	39.40	39.35	+1.20	3	2585
09:16:42	39.35	39.40	39.35	+1.20	14	2582
09:16:42	39.35	39.40	39.35	+1.20	1	2568
09:16:37	39.35	39.40	39.35	+1.20	1	2567
09:16:31	39.30	39.35	39.35	+1.20	10	2566
09:16:29	39.35	39.40	39.30	+1.15	5	2556
09:16:29	39.35	39.40	39.35	+1.20	5	2551
09:16:26	39.30	39.35	39.35	+1.20	3	2546
09:16:26	39.30	39.35	39.35	+1.20	2	2543
09:16:26	39.30	39.35	39.35	+1.20	55	2541
09:16:25	39.25	39.30	39.30	+1.15	35	2486
09:16:25	39.25	39.30	39.30	+1.15	188	2451
09:16:24	39.25	39.30	39.25	+1.10	1	2263
09:16:23	39.25	39.30	39.25	+1.10	10	2262
09:16:23	39.20	39.25	39.25	+1.10	57	2252
09:16:23	39.20	39.25	39.25	+1.10	29	2195
09:16:23	39.20	39.25	39.25	+1.10	31	2166
09:16:15	39.20	39.25	39.20	+1.05	1	2135
09:16:11	39.20	39.25	39.20	+1.05	1	2134
09:16:06	39.20	39.25	39.20	+1.05	5	2133
09:16:05	39.20	39.25	39.20	+1.05	1	2128
09:15:56	39.20	39.25	39.25	+1.10	5	2127
09:15:54	39.20	39.25	39.20	+1.05	2	2122
09:15:52	39.20	39.25	39.20	+1.05	1	2120
09:15:52	39.20	39.25	39.20	+1.05	1	2119
09:15:51	39.20	39.25	39.25	+1.10	10	2118
09:15:48	39.20	39.25	39.20	+1.05	1	2108
09:15:47	39.20	39.25	39.20	+1.05	1	2107
09:15:42	39.20	39.25	39.20	+1.05	1	2106
09:15:39	39.20	39.25	39.20	+1.05	5	2105
09:15:31	39.20	39.25	39.20	+1.05	4	2100
09:15:28	39.20	39.25	39.20	+1.05	1	2096
09:15:20	39.15	39.20	39.20	+1.05	9	2095
09:15:20	39.15	39.20	39.20	+1.05	2	2086
09:15:13	39.15	39.20	39.20	+1.05	1	2084
09:15:12	39.15	39.20	39.20	+1.05	2	2083
09:15:10	39.15	39.20	39.20	+1.05	3	2081
09:15:06	39.15	39.20	39.20	+1.05	1	2078
09:15:02	39.15	39.20	39.20	+1.05	1	2077
09:14:56	39.15	39.20	39.20	+1.05	1	2076
09:14:52	39.15	39.20	39.20	+1.05	5	2075
09:14:46	39.15	39.20	39.20	+1.05	5	2070
09:14:43	39.15	39.20	39.20	+1.05	5	2065
09:14:41	39.15	39.20	39.20	+1.05	1	2060
09:14:39	39.15	39.20	39.20	+1.05	1	2059
09:14:38	39.15	39.20	39.15	+1.00	1	2058
09:14:33	39.20	39.25	39.20	+1.05	3	2057
09:14:33	39.15	39.20	39.20	+1.05	6	2054
09:14:31	39.20	39.25	39.20	+1.05	2	2048
09:14:31	39.15	39.20	39.20	+1.05	3	2046
09:14:31	39.15	39.20	39.20	+1.05	1	2043
09:14:18	39.15	39.25	39.15	+1.00	3	2042
09:14:13	39.15	39.20	39.20	+1.05	1	2039
09:14:10	39.20	39.25	39.15	+1.00	4	2038
09:14:10	39.20	39.25	39.20	+1.05	6	2034
09:14:04	39.15	39.20	39.20	+1.05	85	2028
09:14:03	39.15	39.20	39.20	+1.05	37	1943
09:14:02	39.15	39.20	39.20	+1.05	2	1906
09:14:02	39.10	39.15	39.15	+1.00	75	1904
09:14:02	39.10	39.15	39.15	+1.00	17	1829
09:14:02	39.05	39.10	39.10	+0.95	44	1812
09:14:00	39.05	39.10	39.05	+0.90	1	1768
09:13:55	39.05	39.10	39.05	+0.90	1	1767
09:13:48	39.05	39.10	39.05	+0.90	4	1766
09:13:46	39.05	39.10	39.05	+0.90	1	1762
09:13:45	39.05	39.10	39.05	+0.90	2	1761
09:13:41	39.05	39.10	39.10	+0.95	7	1759
09:13:39	39.05	39.10	39.05	+0.90	1	1752
09:13:38	39.05	39.10	39.05	+0.90	3	1751
09:13:21	39.05	39.10	39.05	+0.90	1	1748
09:13:19	39.05	39.10	39.05	+0.90	2	1747
09:13:18	39.05	39.10	39.10	+0.95	1	1745
09:13:10	39.10	39.15	39.05	+0.90	1	1744
09:13:10	39.10	39.15	39.10	+0.95	19	1743
09:13:04	39.10	39.15	39.10	+0.95	2	1724
09:12:52	39.05	39.10	39.10	+0.95	16	1722
09:12:51	39.05	39.10	39.05	+0.90	5	1706
09:12:41	39.05	39.10	39.10	+0.95	1	1701
09:12:41	39.10	39.15	39.10	+0.95	2	1700
09:12:36	39.05	39.10	39.10	+0.95	1	1698
09:12:36	39.10	39.15	39.10	+0.95	4	1697
09:12:34	39.05	39.10	39.10	+0.95	1	1693
09:12:34	39.05	39.10	39.10	+0.95	12	1692
09:12:28	38.95	39.00	39.00	+0.85	2	1680
09:12:28	39.05	39.10	39.00	+0.85	51	1678
09:12:28	39.05	39.10	39.05	+0.90	2	1627
09:12:26	39.05	39.10	39.05	+0.90	6	1625
09:12:22	39.05	39.10	39.05	+0.90	1	1619
09:12:16	39.05	39.10	39.10	+0.95	5	1618
09:12:15	39.05	39.10	39.10	+0.95	1	1613
09:12:12	39.10	39.15	39.10	+0.95	19	1612
09:12:10	39.10	39.15	39.10	+0.95	2	1593
09:12:04	39.10	39.15	39.10	+0.95	1	1591
09:12:03	39.10	39.15	39.10	+0.95	1	1590
09:12:00	39.10	39.15	39.10	+0.95	1	1589
09:11:56	39.10	39.15	39.10	+0.95	2	1588
09:11:56	39.10	39.15	39.10	+0.95	10	1586
09:11:55	39.10	39.15	39.10	+0.95	1	1576
09:11:54	39.10	39.15	39.10	+0.95	2	1575
09:11:53	39.10	39.15	39.10	+0.95	1	1573
09:11:52	39.10	39.15	39.10	+0.95	13	1572
09:11:48	39.10	39.15	39.10	+0.95	1	1559
09:11:27	39.10	39.15	39.10	+0.95	2	1558
09:11:25	39.10	39.15	39.10	+0.95	1	1556
09:11:24	39.05	39.10	39.10	+0.95	1	1555
09:11:13	39.10	39.15	39.10	+0.95	2	1554
09:11:13	39.10	39.15	39.10	+0.95	4	1552
09:11:11	39.10	39.15	39.10	+0.95	1	1548
09:11:09	39.00	39.10	39.10	+0.95	35	1547
09:11:09	38.95	39.00	39.10	+0.95	68	1512
09:11:09	38.95	39.00	39.05	+0.90	37	1444
09:11:09	38.95	39.00	39.00	+0.85	20	1407
09:11:02	38.95	39.00	38.95	+0.80	1	1387
09:10:56	38.95	39.00	38.95	+0.80	3	1386
09:10:08	39.00	39.05	39.00	+0.85	8	1383
09:10:06	39.00	39.05	39.00	+0.85	1	1375
09:10:04	39.00	39.05	39.05	+0.90	1	1374
09:10:00	39.00	39.05	39.00	+0.85	10	1373
09:09:56	39.00	39.05	39.00	+0.85	1	1363
09:09:49	39.05	39.10	39.05	+0.90	8	1362
09:09:49	39.05	39.10	39.05	+0.90	1	1354
09:09:49	39.05	39.10	39.10	+0.95	1	1353
09:09:49	39.05	39.10	39.05	+0.90	1	1352
09:09:48	39.05	39.10	39.10	+0.95	5	1351
09:09:48	39.05	39.10	39.10	+0.95	1	1346
09:09:46	39.05	39.10	39.05	+0.90	1	1345
09:09:45	39.00	39.05	39.05	+0.90	18	1344
09:09:45	39.00	39.05	39.05	+0.90	27	1326
09:09:39	39.00	39.05	39.00	+0.85	1	1299
09:09:38	39.00	39.05	39.05	+0.90	5	1298
09:09:37	38.95	39.00	39.00	+0.85	2	1293
09:09:37	38.95	39.05	38.95	+0.80	2	1291
09:09:30	38.95	39.05	39.05	+0.90	1	1289
09:09:29	38.95	39.00	39.00	+0.85	3	1288
09:09:29	38.95	39.00	38.95	+0.80	1	1285
09:09:29	39.00	39.05	39.00	+0.85	4	1284
09:09:29	38.95	39.00	39.00	+0.85	101	1280
09:09:28	38.90	38.95	38.95	+0.80	23	1179
09:09:28	38.90	38.95	38.95	+0.80	4	1156
09:09:28	38.80	38.90	38.90	+0.75	42	1152
09:09:28	38.80	38.85	38.85	+0.70	4	1110
09:09:26	38.80	38.85	38.80	+0.65	7	1106
09:09:23	38.80	38.85	38.80	+0.65	1	1099
09:09:10	38.80	38.90	38.80	+0.65	1	1098
09:09:09	38.75	38.85	38.85	+0.70	4	1097
09:09:08	38.70	38.80	38.80	+0.65	11	1093
09:09:07	38.65	38.75	38.75	+0.60	7	1082
09:09:06	38.65	38.70	38.70	+0.55	14	1075
09:09:06	38.70	38.75	38.70	+0.55	6	1061
09:09:04	38.70	38.75	38.70	+0.55	1	1055
09:08:39	38.75	38.80	38.75	+0.60	1	1054
09:08:29	38.75	38.80	38.80	+0.65	4	1053
09:08:14	38.80	38.85	38.80	+0.65	24	1049
09:07:53	38.80	38.95	38.90	+0.75	1	1025
09:07:42	38.80	38.90	38.90	+0.75	5	1024
09:07:35	38.90	38.95	38.90	+0.75	35	1019
09:07:35	38.80	38.90	38.90	+0.75	15	984
09:07:34	38.80	38.90	38.80	+0.65	1	969
09:07:05	38.90	39.00	38.90	+0.75	1	968
09:07:05	38.80	39.00	39.00	+0.85	3	967
09:07:05	38.80	39.00	39.00	+0.85	14	964
09:07:05	38.75	38.80	39.00	+0.85	91	950
09:07:05	38.75	38.80	38.95	+0.80	59	859
09:07:05	38.75	38.80	38.90	+0.75	52	800
09:07:05	38.75	38.80	38.85	+0.70	11	748
09:07:05	38.75	38.80	38.80	+0.65	7	737
09:07:03	38.75	38.80	38.75	+0.60	5	730
09:06:55	38.75	38.80	38.75	+0.60	4	725
09:06:47	38.75	38.80	38.80	+0.65	10	721
09:06:32	38.75	38.80	38.80	+0.65	5	711
09:06:27	38.75	38.80	38.75	+0.60	1	706
09:06:19	38.75	38.80	38.70	+0.55	7	705
09:06:19	38.75	38.80	38.75	+0.60	1	698
09:06:17	38.70	38.80	38.80	+0.65	5	697
09:06:09	38.80	38.85	38.80	+0.65	3	692
09:05:48	38.80	38.90	38.80	+0.65	5	689
09:05:45	38.80	38.85	38.85	+0.70	2	684
09:05:44	38.85	38.90	38.85	+0.70	39	682
09:05:41	38.85	38.90	38.85	+0.70	2	643
09:05:38	38.85	38.90	38.85	+0.70	5	641
09:05:38	38.85	38.90	38.90	+0.75	3	636
09:05:23	38.85	38.90	38.90	+0.75	1	633
09:05:19	38.85	38.90	38.90	+0.75	1	632
09:05:12	38.90	38.95	38.90	+0.75	1	631
09:05:11	38.90	38.95	38.90	+0.75	1	630
09:05:02	38.85	38.90	38.90	+0.75	1	629
09:04:45	38.85	39.00	39.00	+0.85	2	628
09:04:42	38.90	39.00	38.90	+0.75	6	626
09:04:40	38.90	39.00	38.90	+0.75	1	620
09:04:38	38.90	38.95	38.95	+0.80	22	619
09:04:37	38.85	38.95	38.95	+0.80	5	597
09:04:27	38.90	38.95	38.90	+0.75	1	592
09:04:23	38.90	38.95	38.90	+0.75	5	591
09:04:20	38.95	39.00	38.95	+0.80	1	586
09:04:17	38.95	39.00	38.95	+0.80	14	585
09:04:17	38.90	38.95	38.95	+0.80	1	571
09:04:14	38.95	39.00	38.95	+0.80	3	570
09:04:14	38.85	38.95	38.95	+0.80	7	567
09:04:12	38.85	38.95	38.95	+0.80	1	560
09:04:08	38.85	38.95	38.95	+0.80	1	559
09:04:06	38.85	38.95	38.85	+0.70	2	558
09:03:57	38.95	39.00	38.95	+0.80	10	556
09:03:56	38.95	39.00	39.00	+0.85	5	546
09:03:56	38.95	39.00	39.00	+0.85	1	541
09:03:53	38.95	39.00	39.00	+0.85	1	540
09:03:51	38.95	39.00	39.00	+0.85	2	539
09:03:51	38.90	38.95	38.95	+0.80	20	537
09:03:51	38.90	38.95	38.95	+0.80	16	517
09:03:51	38.90	38.95	38.95	+0.80	5	501
09:03:51	38.85	38.90	38.90	+0.75	69	496
09:03:51	38.80	38.85	38.85	+0.70	12	427
09:03:50	38.80	38.85	38.80	+0.65	1	415
09:03:49	38.80	38.85	38.85	+0.70	2	414
09:03:49	38.80	38.85	38.85	+0.70	5	412
09:03:49	38.80	38.85	38.85	+0.70	11	407
09:03:49	38.80	38.85	38.85	+0.70	1	396
09:03:49	38.75	38.80	38.80	+0.65	39	395
09:03:49	38.70	38.75	38.75	+0.60	7	356
09:03:49	38.70	38.75	38.75	+0.60	38	349
09:03:49	38.65	38.70	38.70	+0.55	18	311
09:03:39	38.60	38.65	38.65	+0.50	1	293
09:03:28	38.65	38.70	38.65	+0.50	5	292
09:03:23	38.65	38.70	38.70	+0.55	1	287
09:02:56	38.60	38.70	38.70	+0.55	2	286
09:02:55	38.65	38.70	38.65	+0.50	13	284
09:02:39	38.65	38.70	38.70	+0.55	14	271
09:02:38	38.65	38.70	38.70	+0.55	10	257
09:02:36	38.65	38.70	38.70	+0.55	1	247
09:02:34	38.65	38.70	38.70	+0.55	1	246
09:02:22	38.65	38.70	38.70	+0.55	1	245
09:02:08	38.65	38.70	38.70	+0.55	1	244
09:02:02	38.65	38.70	38.70	+0.55	1	243
09:02:00	38.65	38.75	38.65	+0.50	3	242
09:02:00	38.65	38.70	38.70	+0.55	5	239
09:01:58	38.65	38.70	38.65	+0.50	3	234
09:01:56	38.70	38.75	38.70	+0.55	3	231
09:01:54	38.65	38.75	38.75	+0.60	1	228
09:01:51	38.70	38.75	38.70	+0.55	2	227
09:01:51	38.70	38.75	38.70	+0.55	23	225
09:01:51	38.65	38.70	38.70	+0.55	10	202
09:01:44	38.65	38.70	38.70	+0.55	4	192
09:01:44	38.65	38.70	38.70	+0.55	3	188
09:01:44	38.65	38.70	38.70	+0.55	3	185
09:01:44	38.60	38.65	38.65	+0.50	21	182
09:01:31	38.60	38.65	38.60	+0.45	8	161
09:01:17	38.60	38.65	38.60	+0.45	1	153
09:01:12	38.60	38.65	38.65	+0.50	2	152
09:01:12	38.60	38.65	38.65	+0.50	2	150
09:01:12	38.60	38.65	38.60	+0.45	1	148
09:01:11	38.60	38.65	38.60	+0.45	6	147
09:01:11	38.55	38.60	38.60	+0.45	5	141
09:01:10	38.60	38.65	38.60	+0.45	1	136
09:01:09	38.55	38.60	38.60	+0.45	5	135
09:01:00	38.55	38.65	38.55	+0.40	15	130
09:00:56	38.60	38.65	38.60	+0.45	6	115
09:00:55	38.55	38.65	38.55	+0.40	3	109
09:00:46	38.55	38.60	38.60	+0.45	1	106
09:00:39	38.60	38.65	38.60	+0.45	1	105
09:00:39	38.60	38.65	38.60	+0.45	2	104
09:00:38	38.55	38.60	38.60	+0.45	12	102
09:00:32	38.50	38.55	38.55	+0.40	2	90
09:00:27	38.50	38.60	38.50	+0.35	4	88
09:00:13	38.50	38.55	38.55	+0.40	9	84
09:00:12	--	--	38.50	+0.35	75	75

　

其他人也逛...

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

PChome 購物儲值50,000元

App Store Card $ 2000 - 數位序號

Samsung Galaxy A57 5G (12G/256G)

PChome 購物儲值10,000元

Samsung Galaxy S26 Ultra (12G/256G)

PChome 購物儲值1,000元

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

羅技 MX Master 4 無線滑鼠

AirTag (2ND GENERATION) 4 PACK

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

士電拚綠能業績占比逾50%　擴太...

荷莫茲海峽出口恢復　OPEC+同意...

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

‧【台股盤中】台股開高走低翻黑...
‧新台幣早盤貶逾1角　摜破32元整...
‧台股開高走低　收跌224.23點

加密貨幣

比特幣BTC	62876.72	-212.34	-0.34%
以太幣ETH	1767.01	-12.03	-0.68%
瑞波幣XRP	1.14	-0.02	-1.45%
比特幣現金BCH	240.27	4.08	1.73%
萊特幣LTC	44.87	0.04	0.10%
卡達幣ADA	0.183164	-0.01	-4.62%
波場幣TRX	0.328649	0.00	1.13%
恆星幣XLM	0.198965	-0.01	-3.74%

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。