最新《商品》美伊延長核談判油價漲逾1%熱門中油：台中廠四期擴建計畫盼保育與能源轉型雙贏

更新報價

康和證 (6016) 金融保險上櫃

18.05 ▲+0.50 +2.85% 2.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	14,920	18.00	175	18.05	115	17.65	18.20	17.60	17.55

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	18.00	18.05	18.05	+0.50	23	14920
13:30:00	18.00	18.05	18.05	+0.50	761	14897
13:24:59	17.95	18.00	18.00	+0.45	1	14136
13:24:55	17.95	18.00	17.95	+0.40	3	14135
13:24:47	17.95	18.00	18.00	+0.45	5	14132
13:24:44	17.95	18.00	17.95	+0.40	10	14127
13:24:39	17.95	18.00	17.95	+0.40	5	14117
13:24:35	17.95	18.00	17.95	+0.40	2	14112
13:24:29	17.95	18.00	18.00	+0.45	1	14110
13:24:29	17.95	18.00	18.00	+0.45	2	14109
13:24:26	17.95	18.00	18.00	+0.45	5	14107
13:24:25	17.95	18.00	18.00	+0.45	1	14102
13:24:22	17.95	18.00	17.95	+0.40	2	14101
13:24:21	17.95	18.00	18.00	+0.45	1	14099
13:24:16	17.95	18.00	18.00	+0.45	30	14098
13:24:13	17.95	18.00	17.95	+0.40	2	14068
13:24:11	17.95	18.00	17.95	+0.40	3	14066
13:24:02	17.95	18.00	17.95	+0.40	3	14063
13:24:01	17.95	18.00	18.00	+0.45	2	14060
13:23:57	17.95	18.00	18.00	+0.45	2	14058
13:23:56	17.95	18.00	18.00	+0.45	2	14056
13:23:27	17.95	18.00	18.00	+0.45	17	14054
13:23:19	17.95	18.00	17.95	+0.40	10	14037
13:23:18	17.95	18.00	18.00	+0.45	5	14027
13:23:17	17.95	18.00	18.00	+0.45	1	14022
13:22:49	17.95	18.00	18.00	+0.45	5	14021
13:22:45	17.95	18.00	17.95	+0.40	10	14016
13:22:40	17.95	18.00	18.00	+0.45	1	14006
13:22:11	17.95	18.00	18.00	+0.45	2	14005
13:22:10	17.95	18.00	18.00	+0.45	1	14003
13:22:01	17.95	18.00	18.00	+0.45	5	14002
13:21:49	17.95	18.00	18.00	+0.45	5	13997
13:21:49	17.95	18.00	18.00	+0.45	1	13992
13:21:44	17.95	18.00	18.00	+0.45	10	13991
13:21:23	17.95	18.00	18.00	+0.45	1	13981
13:21:23	17.95	18.00	18.00	+0.45	10	13980
13:21:23	17.95	18.00	18.00	+0.45	5	13970
13:21:22	17.95	18.00	18.00	+0.45	3	13965
13:21:21	17.95	18.00	17.95	+0.40	5	13962
13:21:15	17.95	18.00	18.00	+0.45	4	13957
13:21:03	17.95	18.00	17.95	+0.40	5	13953
13:20:30	17.95	18.00	18.00	+0.45	2	13948
13:20:25	17.95	18.00	18.00	+0.45	1	13946
13:20:08	17.95	18.00	17.95	+0.40	3	13945
13:18:50	17.95	18.00	17.95	+0.40	2	13942
13:18:14	17.95	18.00	17.95	+0.40	50	13940
13:18:01	17.95	18.00	18.00	+0.45	20	13890
13:18:00	17.95	18.00	17.95	+0.40	1	13870
13:17:57	17.95	18.00	17.95	+0.40	2	13869
13:17:11	17.95	18.00	17.95	+0.40	4	13867
13:17:06	17.95	18.00	18.00	+0.45	1	13863
13:16:49	17.95	18.00	18.00	+0.45	1	13862
13:16:38	17.95	18.00	17.95	+0.40	1	13861
13:16:32	17.90	17.95	17.95	+0.40	7	13860
13:16:31	17.90	17.95	17.95	+0.40	1	13853
13:16:31	17.90	17.95	17.95	+0.40	1	13852
13:16:30	17.90	17.95	17.95	+0.40	2	13851
13:16:26	17.90	17.95	17.95	+0.40	2	13849
13:16:24	17.90	17.95	17.95	+0.40	1	13847
13:16:17	17.90	17.95	17.95	+0.40	1	13846
13:16:05	17.90	17.95	17.95	+0.40	12	13845
13:16:05	17.90	17.95	17.95	+0.40	1	13833
13:14:07	17.90	17.95	17.95	+0.40	1	13832
13:13:49	17.90	17.95	17.95	+0.40	6	13831
13:13:35	17.90	17.95	17.95	+0.40	10	13825
13:13:30	17.90	17.95	17.95	+0.40	3	13815
13:13:28	17.90	17.95	17.90	+0.35	44	13812
13:13:28	17.90	17.95	17.90	+0.35	5	13768
13:13:23	17.90	17.95	17.90	+0.35	5	13763
13:13:14	17.90	17.95	17.90	+0.35	4	13758
13:13:12	17.90	17.95	17.95	+0.40	1	13754
13:12:48	17.90	17.95	17.90	+0.35	20	13753
13:12:43	17.90	17.95	17.95	+0.40	2	13733
13:12:32	17.90	17.95	17.95	+0.40	20	13731
13:12:26	17.90	17.95	17.95	+0.40	6	13711
13:12:24	17.90	17.95	17.95	+0.40	1	13705
13:12:22	17.90	17.95	17.95	+0.40	10	13704
13:12:20	17.90	17.95	17.95	+0.40	20	13694
13:12:14	17.90	17.95	17.95	+0.40	20	13674
13:12:08	17.90	17.95	17.95	+0.40	20	13654
13:11:31	17.90	17.95	17.95	+0.40	2	13634
13:11:26	17.90	17.95	17.95	+0.40	2	13632
13:11:25	17.90	17.95	17.90	+0.35	3	13630
13:11:17	17.90	17.95	17.95	+0.40	1	13627
13:10:45	17.90	17.95	17.95	+0.40	2	13626
13:10:30	17.90	17.95	17.95	+0.40	5	13624
13:10:26	17.90	17.95	17.90	+0.35	2	13619
13:10:12	17.90	17.95	17.95	+0.40	10	13617
13:10:03	17.90	17.95	17.95	+0.40	1	13607
13:10:03	17.90	17.95	17.95	+0.40	1	13606
13:10:03	17.90	17.95	17.95	+0.40	1	13605
13:10:02	17.90	17.95	17.90	+0.35	10	13604
13:09:59	17.90	17.95	17.90	+0.35	2	13594
13:09:29	17.90	17.95	17.90	+0.35	6	13592
13:09:16	17.90	17.95	17.90	+0.35	1	13586
13:08:44	17.90	17.95	17.90	+0.35	5	13585
13:08:43	17.90	17.95	17.95	+0.40	5	13580
13:08:06	17.90	17.95	17.90	+0.35	3	13575
13:07:20	17.90	17.95	17.90	+0.35	5	13572
13:07:10	17.90	17.95	17.90	+0.35	5	13567
13:06:29	17.90	17.95	17.90	+0.35	2	13562
13:05:47	17.90	17.95	17.90	+0.35	1	13560
13:05:35	17.90	17.95	17.95	+0.40	1	13559
13:05:20	17.90	17.95	17.95	+0.40	1	13558
13:04:34	17.90	17.95	17.90	+0.35	1	13557
13:04:06	17.90	17.95	17.90	+0.35	3	13556
13:03:55	17.90	17.95	17.95	+0.40	2	13553
13:03:45	17.90	17.95	17.90	+0.35	3	13551
13:03:02	17.90	17.95	17.90	+0.35	31	13548
13:02:29	17.90	17.95	17.90	+0.35	1	13517
13:02:06	17.90	17.95	17.90	+0.35	30	13516
13:01:38	17.90	17.95	17.90	+0.35	1	13486
13:01:32	17.90	17.95	17.95	+0.40	2	13485
13:01:25	17.90	17.95	17.95	+0.40	1	13483
13:00:46	17.90	17.95	17.90	+0.35	2	13482
13:00:32	17.90	17.95	17.95	+0.40	9	13480
12:59:30	17.90	17.95	17.95	+0.40	1	13471
12:59:11	17.90	17.95	17.95	+0.40	5	13470
12:58:28	17.90	17.95	17.90	+0.35	1	13465
12:58:10	17.90	17.95	17.90	+0.35	5	13464
12:57:34	17.90	17.95	17.95	+0.40	5	13459
12:56:42	17.90	17.95	17.95	+0.40	20	13454
12:56:18	17.90	17.95	17.90	+0.35	5	13434
12:55:02	17.90	17.95	17.90	+0.35	5	13429
12:54:22	17.90	17.95	17.90	+0.35	3	13424
12:53:23	17.90	17.95	17.95	+0.40	2	13421
12:53:15	17.90	17.95	17.95	+0.40	1	13419
12:51:56	17.90	17.95	17.95	+0.40	5	13418
12:51:49	17.90	17.95	17.95	+0.40	4	13413
12:51:42	17.90	17.95	17.95	+0.40	1	13409
12:51:05	17.90	17.95	17.95	+0.40	5	13408
12:50:35	17.90	17.95	17.95	+0.40	5	13403
12:50:11	17.90	17.95	17.90	+0.35	5	13398
12:49:41	17.90	17.95	17.90	+0.35	30	13393
12:48:47	17.90	17.95	17.90	+0.35	2	13363
12:48:23	17.90	17.95	17.95	+0.40	1	13361
12:48:18	17.90	17.95	17.95	+0.40	10	13360
12:48:08	17.90	17.95	17.90	+0.35	5	13350
12:47:54	17.90	17.95	17.95	+0.40	1	13345
12:47:48	17.90	17.95	17.95	+0.40	10	13344
12:46:18	17.90	17.95	17.90	+0.35	1	13334
12:45:44	17.90	17.95	17.95	+0.40	1	13333
12:45:26	17.90	17.95	17.95	+0.40	1	13332
12:45:25	17.90	17.95	17.90	+0.35	1	13331
12:44:42	17.90	17.95	17.95	+0.40	2	13330
12:43:29	17.90	17.95	17.95	+0.40	3	13328
12:43:21	17.90	17.95	17.95	+0.40	5	13325
12:43:11	17.90	17.95	17.95	+0.40	20	13320
12:42:13	17.90	17.95	17.95	+0.40	5	13300
12:41:01	17.90	17.95	17.95	+0.40	1	13295
12:40:34	17.90	17.95	17.90	+0.35	1	13294
12:39:38	17.90	17.95	17.90	+0.35	10	13293
12:39:38	17.90	17.95	17.90	+0.35	2	13283
12:38:41	17.90	17.95	17.90	+0.35	1	13281
12:38:32	17.90	17.95	17.90	+0.35	1	13280
12:38:32	17.90	17.95	17.90	+0.35	2	13279
12:38:03	17.90	17.95	17.90	+0.35	10	13277
12:37:26	17.90	17.95	17.90	+0.35	1	13267
12:36:56	17.90	17.95	17.90	+0.35	1	13266
12:36:17	17.90	17.95	17.90	+0.35	1	13265
12:36:16	17.90	17.95	17.95	+0.40	2	13264
12:35:54	17.85	17.90	17.90	+0.35	9	13262
12:35:51	17.85	17.90	17.90	+0.35	2	13253
12:35:51	17.90	17.95	17.90	+0.35	4	13251
12:35:50	17.90	17.95	17.90	+0.35	1	13247
12:35:39	17.90	17.95	17.90	+0.35	1	13246
12:35:14	17.90	17.95	17.90	+0.35	3	13245
12:35:13	17.90	17.95	17.90	+0.35	3	13242
12:34:42	17.90	17.95	17.90	+0.35	2	13239
12:34:42	17.90	17.95	17.90	+0.35	100	13237
12:34:39	17.90	17.95	17.90	+0.35	6	13137
12:34:11	17.90	17.95	17.90	+0.35	1	13131
12:32:23	17.90	17.95	17.90	+0.35	1	13130
12:32:13	17.90	17.95	17.95	+0.40	50	13129
12:31:54	17.90	17.95	17.90	+0.35	20	13079
12:30:59	17.90	17.95	17.95	+0.40	3	13059
12:27:33	17.90	17.95	17.95	+0.40	2	13056
12:27:17	17.95	18.00	17.95	+0.40	4	13054
12:27:16	17.95	18.00	17.95	+0.40	131	13050
12:27:16	17.95	18.00	17.95	+0.40	22	12919
12:26:55	17.95	18.00	17.95	+0.40	20	12897
12:25:49	17.95	18.00	17.95	+0.40	2	12877
12:24:54	17.95	18.00	18.00	+0.45	2	12875
12:24:11	17.95	18.00	18.00	+0.45	1	12873
12:24:08	17.95	18.00	18.00	+0.45	2	12872
12:22:02	17.95	18.00	17.95	+0.40	1	12870
12:21:54	17.95	18.00	18.00	+0.45	10	12869
12:21:48	17.95	18.00	17.95	+0.40	10	12859
12:21:07	17.95	18.00	18.00	+0.45	1	12849
12:20:43	17.95	18.00	17.95	+0.40	2	12848
12:20:39	17.95	18.00	17.95	+0.40	1	12846
12:20:17	17.95	18.00	17.95	+0.40	40	12845
12:19:37	17.95	18.00	17.95	+0.40	15	12805
12:18:43	17.95	18.00	17.95	+0.40	1	12790
12:17:33	17.95	18.00	18.00	+0.45	1	12789
12:17:02	17.95	18.00	18.00	+0.45	5	12788
12:16:57	17.95	18.00	18.00	+0.45	2	12783
12:16:32	17.95	18.00	18.00	+0.45	2	12781
12:15:26	17.95	18.00	18.00	+0.45	1	12779
12:15:15	17.90	17.95	17.95	+0.40	32	12778
12:14:19	17.90	17.95	17.95	+0.40	1	12746
12:13:50	17.90	17.95	17.95	+0.40	4	12745
12:13:44	17.90	17.95	17.95	+0.40	1	12741
12:13:41	17.90	17.95	17.95	+0.40	10	12740
12:13:19	17.90	17.95	17.95	+0.40	10	12730
12:12:45	17.90	17.95	17.95	+0.40	1	12720
12:12:32	17.90	17.95	17.90	+0.35	17	12719
12:11:08	17.90	17.95	17.90	+0.35	5	12702
12:10:36	17.90	17.95	17.95	+0.40	1	12697
12:10:27	17.90	17.95	17.95	+0.40	1	12696
12:09:52	17.90	17.95	17.90	+0.35	9	12695
12:09:51	17.85	17.90	17.90	+0.35	56	12686
12:09:34	17.85	17.90	17.90	+0.35	30	12630
12:09:25	17.85	17.90	17.85	+0.30	19	12600
12:09:00	17.85	17.90	17.90	+0.35	1	12581
12:08:24	17.90	17.95	17.90	+0.35	11	12580
12:07:57	17.90	17.95	17.90	+0.35	1	12569
12:07:50	17.90	17.95	17.90	+0.35	10	12568
12:07:45	17.90	17.95	17.90	+0.35	45	12558
12:07:04	17.90	17.95	17.90	+0.35	10	12513
12:06:52	17.90	17.95	17.90	+0.35	1	12503
12:06:06	17.90	17.95	17.95	+0.40	2	12502
12:05:34	17.90	17.95	17.95	+0.40	1	12500
12:05:29	17.90	17.95	17.90	+0.35	1	12499
12:05:21	17.90	17.95	17.90	+0.35	1	12498
12:04:12	17.85	17.90	17.90	+0.35	43	12497
12:04:00	17.85	17.90	17.90	+0.35	5	12454
12:03:58	17.85	17.90	17.90	+0.35	1	12449
12:03:22	17.85	17.90	17.90	+0.35	2	12448
12:03:15	17.90	17.95	17.90	+0.35	258	12446
12:03:11	17.90	17.95	17.95	+0.40	1	12188
12:02:18	17.90	17.95	17.95	+0.40	1	12187
12:01:48	17.90	17.95	17.95	+0.40	1	12186
12:01:23	17.90	17.95	17.90	+0.35	1	12185
12:01:20	17.90	17.95	17.95	+0.40	2	12184
12:01:12	17.90	17.95	17.95	+0.40	2	12182
12:00:13	17.90	17.95	17.95	+0.40	1	12180
11:59:43	17.90	17.95	17.95	+0.40	7	12179
11:59:08	17.90	17.95	17.95	+0.40	1	12172
11:58:32	17.90	17.95	17.90	+0.35	1	12171
11:58:04	17.90	17.95	17.90	+0.35	2	12170
11:57:45	17.90	17.95	17.95	+0.40	3	12168
11:57:34	17.90	17.95	17.95	+0.40	2	12165
11:57:06	17.90	17.95	17.90	+0.35	11	12163
11:56:59	17.90	17.95	17.95	+0.40	1	12152
11:55:40	17.90	17.95	17.95	+0.40	10	12151
11:54:59	17.90	17.95	17.90	+0.35	5	12141
11:54:57	17.90	17.95	17.90	+0.35	1	12136
11:54:12	17.90	17.95	17.90	+0.35	3	12135
11:53:53	17.90	17.95	17.95	+0.40	1	12132
11:53:48	17.90	17.95	17.90	+0.35	3	12131
11:53:41	17.90	17.95	17.95	+0.40	1	12128
11:53:37	17.90	17.95	17.90	+0.35	2	12127
11:53:24	17.90	17.95	17.95	+0.40	1	12125
11:53:17	17.90	17.95	17.90	+0.35	110	12124
11:53:06	17.90	17.95	17.95	+0.40	1	12014
11:53:04	17.90	17.95	17.90	+0.35	3	12013
11:52:44	17.90	17.95	17.90	+0.35	1	12010
11:52:35	17.90	17.95	17.90	+0.35	3	12009
11:52:07	17.90	17.95	17.90	+0.35	2	12006
11:51:16	17.90	17.95	17.95	+0.40	26	12004
11:50:39	17.95	18.00	17.95	+0.40	2	11978
11:49:41	17.95	18.00	17.95	+0.40	3	11976
11:49:19	17.95	18.00	17.95	+0.40	1	11973
11:48:23	17.95	18.00	17.95	+0.40	7	11972
11:48:17	17.95	18.00	17.95	+0.40	2	11965
11:48:07	17.95	18.00	17.95	+0.40	1	11963
11:46:58	17.90	17.95	17.95	+0.40	36	11962
11:46:36	17.90	17.95	17.95	+0.40	2	11926
11:46:33	17.90	17.95	17.95	+0.40	10	11924
11:46:10	17.90	17.95	17.95	+0.40	5	11914
11:45:45	17.90	17.95	17.95	+0.40	3	11909
11:45:34	17.90	17.95	17.90	+0.35	1	11906
11:45:24	17.90	17.95	17.90	+0.35	3	11905
11:44:39	17.90	17.95	17.90	+0.35	5	11902
11:43:22	17.90	17.95	17.95	+0.40	1	11897
11:43:07	17.95	18.00	17.95	+0.40	35	11896
11:43:07	17.95	18.00	17.95	+0.40	1	11861
11:42:17	17.95	18.00	17.95	+0.40	1	11860
11:41:55	17.95	18.00	17.95	+0.40	1	11859
11:41:42	17.95	18.00	17.95	+0.40	1	11858
11:40:41	17.95	18.00	17.95	+0.40	1	11857
11:40:02	17.95	18.00	17.95	+0.40	10	11856
11:39:47	17.95	18.00	18.00	+0.45	3	11846
11:38:30	17.95	18.00	17.95	+0.40	10	11843
11:37:11	17.95	18.00	18.00	+0.45	1	11833
11:36:56	17.95	18.00	17.95	+0.40	1	11832
11:36:33	17.95	18.00	17.95	+0.40	2	11831
11:36:03	17.95	18.00	17.95	+0.40	9	11829
11:35:49	17.95	18.00	17.95	+0.40	1	11820
11:35:19	17.95	18.00	17.95	+0.40	6	11819
11:32:43	17.95	18.00	17.95	+0.40	5	11813
11:32:23	17.95	18.00	17.95	+0.40	5	11808
11:30:49	17.90	17.95	17.95	+0.40	5	11803
11:30:20	17.90	17.95	17.95	+0.40	1	11798
11:30:10	17.95	18.00	17.95	+0.40	10	11797
11:29:39	17.95	18.00	17.95	+0.40	2	11787
11:29:19	17.95	18.00	17.95	+0.40	1	11785
11:28:56	17.95	18.00	17.95	+0.40	1	11784
11:28:25	17.95	18.00	17.95	+0.40	4	11783
11:28:18	17.95	18.00	17.95	+0.40	1	11779
11:28:16	17.95	18.00	17.95	+0.40	1	11778
11:27:06	17.95	18.00	17.95	+0.40	10	11777
11:26:23	17.95	18.00	17.95	+0.40	2	11767
11:25:18	17.95	18.00	17.95	+0.40	10	11765
11:24:46	17.90	17.95	17.95	+0.40	13	11755
11:24:14	17.95	18.00	17.95	+0.40	5	11742
11:24:12	17.95	18.00	17.95	+0.40	10	11737
11:23:53	17.95	18.00	17.95	+0.40	10	11727
11:23:11	17.95	18.00	17.95	+0.40	3	11717
11:21:36	17.95	18.00	17.95	+0.40	20	11714
11:20:49	17.95	18.00	17.95	+0.40	1	11694
11:20:32	17.90	17.95	17.95	+0.40	5	11693
11:20:08	17.90	17.95	17.95	+0.40	1	11688
11:19:59	17.90	17.95	17.95	+0.40	1	11687
11:19:57	17.90	17.95	17.90	+0.35	1	11686
11:19:43	17.90	17.95	17.95	+0.40	3	11685
11:19:41	17.90	17.95	17.95	+0.40	1	11682
11:19:28	17.90	17.95	17.95	+0.40	1	11681
11:19:13	17.90	17.95	17.95	+0.40	4	11680
11:19:12	17.90	18.00	18.00	+0.45	8	11676
11:19:09	17.95	18.00	17.95	+0.40	1	11668
11:18:39	17.90	18.00	17.90	+0.35	1	11667
11:18:37	17.95	18.00	17.95	+0.40	6	11666
11:18:37	17.95	18.00	17.95	+0.40	3	11660
11:18:21	17.95	18.00	17.95	+0.40	1	11657
11:17:37	17.90	17.95	17.95	+0.40	29	11656
11:17:26	17.95	18.00	17.95	+0.40	25	11627
11:17:20	17.95	18.00	17.95	+0.40	1	11602
11:17:19	17.95	18.00	17.95	+0.40	1	11601
11:16:59	17.95	18.00	17.95	+0.40	1	11600
11:16:59	17.90	17.95	17.95	+0.40	8	11599
11:16:37	17.90	17.95	17.95	+0.40	1	11591
11:16:14	17.90	17.95	17.95	+0.40	1	11590
11:16:06	17.95	18.00	17.95	+0.40	5	11589
11:16:04	17.95	18.00	17.95	+0.40	1	11584
11:16:01	17.90	17.95	17.95	+0.40	5	11583
11:15:48	17.95	18.00	17.95	+0.40	15	11578
11:15:48	17.95	18.00	17.95	+0.40	105	11563
11:15:48	17.95	18.00	17.95	+0.40	150	11458
11:15:48	17.95	18.00	17.95	+0.40	2	11308
11:14:56	17.95	18.00	18.00	+0.45	1	11306
11:13:34	18.00	18.05	18.00	+0.45	69	11305
11:13:24	18.00	18.05	18.00	+0.45	10	11236
11:12:41	18.00	18.05	18.00	+0.45	2	11226
11:11:39	18.00	18.05	18.00	+0.45	10	11224
11:11:37	18.00	18.05	18.05	+0.50	50	11214
11:11:27	18.00	18.05	18.00	+0.45	1	11164
11:11:05	18.00	18.05	18.00	+0.45	1	11163
11:10:58	18.00	18.05	18.05	+0.50	1	11162
11:10:57	18.00	18.05	18.05	+0.50	1	11161
11:10:14	18.00	18.05	18.05	+0.50	1	11160
11:09:43	18.00	18.05	18.05	+0.50	3	11159
11:09:41	18.00	18.05	18.00	+0.45	4	11156
11:09:25	17.95	18.00	18.00	+0.45	17	11152
11:09:22	17.95	18.00	18.00	+0.45	3	11135
11:09:13	18.00	18.05	18.00	+0.45	155	11132
11:09:13	18.00	18.05	18.00	+0.45	10	10977
11:08:49	18.00	18.05	18.05	+0.50	6	10967
11:08:27	18.00	18.05	18.05	+0.50	3	10961
11:08:17	18.00	18.05	18.05	+0.50	50	10958
11:07:11	18.00	18.05	18.05	+0.50	1	10908
11:06:57	18.00	18.05	18.05	+0.50	30	10907
11:06:29	18.00	18.05	18.05	+0.50	2	10877
11:04:57	18.00	18.05	18.05	+0.50	5	10875
11:04:56	18.00	18.05	18.05	+0.50	2	10870
11:04:51	18.00	18.05	18.00	+0.45	50	10868
11:04:43	18.00	18.05	18.00	+0.45	6	10818
11:03:09	18.00	18.05	18.00	+0.45	1	10812
11:03:01	18.00	18.05	18.05	+0.50	3	10811
11:02:48	18.00	18.05	18.05	+0.50	5	10808
11:02:32	18.00	18.05	18.05	+0.50	1	10803
11:02:20	18.00	18.05	18.05	+0.50	6	10802
11:02:12	18.00	18.05	18.05	+0.50	1	10796
11:01:59	18.00	18.05	18.00	+0.45	4	10795
11:01:34	18.00	18.05	18.00	+0.45	1	10791
11:00:24	18.00	18.05	18.05	+0.50	15	10790
11:00:15	18.00	18.05	18.00	+0.45	2	10775
10:59:46	18.00	18.05	18.00	+0.45	5	10773
10:59:24	18.00	18.05	18.00	+0.45	10	10768
10:59:11	18.00	18.05	18.00	+0.45	2	10758
10:58:55	18.05	18.10	18.05	+0.50	43	10756
10:58:29	18.05	18.10	18.05	+0.50	3	10713
10:58:09	18.05	18.10	18.05	+0.50	20	10710
10:56:44	18.05	18.10	18.05	+0.50	1	10690
10:56:43	18.00	18.05	18.05	+0.50	8	10689
10:56:07	18.00	18.05	18.05	+0.50	1	10681
10:55:41	18.05	18.10	18.05	+0.50	4	10680
10:55:39	18.05	18.10	18.10	+0.55	2	10676
10:55:37	18.05	18.10	18.05	+0.50	5	10674
10:55:26	18.05	18.10	18.05	+0.50	1	10669
10:55:24	18.05	18.10	18.05	+0.50	1	10668
10:55:18	18.05	18.10	18.05	+0.50	40	10667
10:55:17	18.05	18.10	18.10	+0.55	10	10627
10:55:09	18.05	18.10	18.10	+0.55	7	10617
10:54:43	18.05	18.10	18.05	+0.50	20	10610
10:53:38	18.05	18.10	18.05	+0.50	23	10590
10:53:12	18.05	18.10	18.05	+0.50	3	10567
10:52:15	18.05	18.10	18.05	+0.50	2	10564
10:51:57	18.05	18.10	18.10	+0.55	2	10562
10:51:42	18.05	18.10	18.10	+0.55	2	10560
10:51:29	18.05	18.10	18.10	+0.55	10	10558
10:51:17	18.05	18.10	18.10	+0.55	50	10548
10:51:16	18.05	18.10	18.05	+0.50	1	10498
10:50:42	18.05	18.10	18.05	+0.50	1	10497
10:50:34	18.05	18.10	18.10	+0.55	10	10496
10:50:25	18.05	18.10	18.10	+0.55	8	10486
10:49:57	18.05	18.10	18.10	+0.55	1	10478
10:49:52	18.05	18.10	18.10	+0.55	1	10477
10:49:38	18.05	18.10	18.10	+0.55	14	10476
10:49:30	18.05	18.10	18.10	+0.55	1	10462
10:49:27	18.05	18.10	18.10	+0.55	10	10461
10:49:25	18.05	18.10	18.10	+0.55	15	10451
10:49:25	18.05	18.10	18.10	+0.55	1	10436
10:49:22	18.05	18.10	18.10	+0.55	5	10435
10:48:55	18.05	18.10	18.10	+0.55	1	10430
10:48:36	18.05	18.10	18.10	+0.55	18	10429
10:48:21	18.05	18.10	18.05	+0.50	2	10411
10:48:01	18.05	18.10	18.10	+0.55	2	10409
10:47:59	18.05	18.10	18.10	+0.55	2	10407
10:47:53	18.05	18.10	18.05	+0.50	10	10405
10:47:11	18.05	18.10	18.05	+0.50	2	10395
10:46:22	18.05	18.10	18.05	+0.50	2	10393
10:45:48	18.05	18.10	18.05	+0.50	5	10391
10:43:57	18.00	18.05	18.05	+0.50	9	10386
10:43:56	18.00	18.05	18.05	+0.50	11	10377
10:43:38	18.05	18.10	18.05	+0.50	8	10366
10:43:38	18.05	18.10	18.05	+0.50	2	10358
10:43:38	18.00	18.05	18.05	+0.50	10	10356
10:43:37	18.00	18.05	18.05	+0.50	10	10346
10:43:15	18.00	18.05	18.05	+0.50	20	10336
10:42:49	17.95	18.00	18.00	+0.45	1	10316
10:42:44	17.95	18.00	18.00	+0.45	1	10315
10:42:03	17.95	18.00	18.00	+0.45	5	10314
10:42:02	17.95	18.00	18.00	+0.45	5	10309
10:41:55	17.95	18.00	18.00	+0.45	2	10304
10:41:42	17.95	18.00	18.00	+0.45	3	10302
10:41:41	18.00	18.05	18.00	+0.45	6	10299
10:41:41	17.95	18.00	18.00	+0.45	44	10293
10:41:26	17.95	18.00	18.00	+0.45	1	10249
10:41:18	18.00	18.05	18.00	+0.45	91	10248
10:41:08	18.00	18.05	18.00	+0.45	8	10157
10:40:29	18.00	18.05	18.00	+0.45	9	10149
10:40:29	18.00	18.05	18.05	+0.50	3	10140
10:39:52	18.00	18.05	18.05	+0.50	5	10137
10:39:33	18.00	18.05	18.05	+0.50	3	10132
10:39:20	18.00	18.05	18.05	+0.50	2	10129
10:38:52	18.00	18.05	18.05	+0.50	3	10127
10:38:49	18.05	18.10	18.05	+0.50	11	10124
10:37:40	18.05	18.10	18.05	+0.50	3	10113
10:37:36	18.05	18.10	18.05	+0.50	2	10110
10:37:02	18.00	18.10	18.10	+0.55	60	10108
10:36:36	18.05	18.10	18.05	+0.50	1	10048
10:36:30	18.00	18.05	18.05	+0.50	9	10047
10:36:10	18.00	18.05	18.05	+0.50	7	10038
10:35:53	18.00	18.05	18.05	+0.50	2	10031
10:35:49	18.05	18.10	18.05	+0.50	1	10029
10:35:49	18.00	18.05	18.05	+0.50	9	10028
10:35:34	18.05	18.10	18.05	+0.50	5	10019
10:35:27	18.05	18.10	18.05	+0.50	11	10014
10:34:57	18.05	18.10	18.10	+0.55	10	10003
10:33:55	18.05	18.10	18.10	+0.55	10	9993
10:33:31	18.00	18.05	18.05	+0.50	10	9983
10:33:29	18.00	18.05	18.05	+0.50	13	9973
10:33:09	18.05	18.10	18.05	+0.50	25	9960
10:33:00	18.05	18.10	18.05	+0.50	1	9935
10:32:54	18.05	18.10	18.05	+0.50	10	9934
10:32:41	18.05	18.10	18.10	+0.55	1	9924
10:32:30	18.05	18.10	18.10	+0.55	1	9923
10:32:17	18.05	18.10	18.10	+0.55	3	9922
10:32:13	18.05	18.10	18.10	+0.55	5	9919
10:31:21	18.10	18.15	18.10	+0.55	12	9914
10:31:12	18.10	18.15	18.10	+0.55	2	9902
10:31:05	18.05	18.10	18.10	+0.55	10	9900
10:30:47	18.05	18.10	18.10	+0.55	1	9890
10:30:08	18.05	18.10	18.10	+0.55	47	9889
10:30:04	18.05	18.10	18.05	+0.50	1	9842
10:30:03	18.05	18.10	18.10	+0.55	1	9841
10:30:03	18.05	18.10	18.10	+0.55	100	9840
10:29:58	18.05	18.10	18.10	+0.55	1	9740
10:29:49	18.00	18.05	18.05	+0.50	14	9739
10:29:35	18.05	18.10	18.05	+0.50	2	9725
10:29:35	18.00	18.05	18.05	+0.50	10	9723
10:29:16	18.00	18.05	18.05	+0.50	5	9713
10:29:04	18.00	18.05	18.05	+0.50	12	9708
10:28:19	18.00	18.05	18.05	+0.50	5	9696
10:28:11	18.00	18.05	18.05	+0.50	31	9691
10:27:46	18.00	18.05	18.00	+0.45	5	9660
10:26:57	18.05	18.10	18.00	+0.45	80	9655
10:26:57	18.05	18.10	18.05	+0.50	20	9575
10:26:40	18.05	18.10	18.05	+0.50	10	9555
10:25:40	18.05	18.10	18.05	+0.50	10	9545
10:25:33	18.05	18.10	18.10	+0.55	10	9535
10:25:22	18.05	18.10	18.05	+0.50	1	9525
10:25:22	18.05	18.10	18.05	+0.50	8	9524
10:24:41	18.10	18.15	18.10	+0.55	173	9516
10:24:41	18.10	18.15	18.10	+0.55	100	9343
10:24:20	18.10	18.15	18.15	+0.60	17	9243
10:24:12	18.10	18.15	18.15	+0.60	2	9226
10:24:11	18.10	18.15	18.15	+0.60	2	9224
10:23:58	18.10	18.15	18.15	+0.60	5	9222
10:23:50	18.10	18.15	18.15	+0.60	1	9217
10:23:47	18.05	18.10	18.10	+0.55	3	9216
10:23:42	18.05	18.10	18.10	+0.55	1	9213
10:23:38	18.05	18.15	18.05	+0.50	1	9212
10:23:30	18.05	18.10	18.10	+0.55	69	9211
10:23:30	18.05	18.10	18.10	+0.55	54	9142
10:23:30	18.05	18.10	18.10	+0.55	305	9088
10:23:30	18.00	18.05	18.05	+0.50	84	8783
10:23:30	18.00	18.05	18.05	+0.50	50	8699
10:23:28	18.00	18.05	18.05	+0.50	1	8649
10:23:16	18.00	18.05	18.05	+0.50	1	8648
10:23:02	18.00	18.05	18.05	+0.50	1	8647
10:22:47	18.00	18.05	18.00	+0.45	1	8646
10:22:17	18.00	18.05	17.95	+0.40	3	8645
10:22:17	18.00	18.05	18.00	+0.45	27	8642
10:22:05	18.00	18.05	18.00	+0.45	1	8615
10:21:28	18.00	18.05	18.05	+0.50	30	8614
10:21:03	17.95	18.05	18.05	+0.50	6	8584
10:20:58	18.00	18.05	18.00	+0.45	8	8578
10:20:44	17.95	18.00	18.00	+0.45	11	8570
10:20:35	17.95	18.00	18.00	+0.45	1	8559
10:20:29	17.95	18.00	18.00	+0.45	20	8558
10:20:23	17.95	18.00	18.00	+0.45	2	8538
10:20:21	17.95	18.00	18.00	+0.45	10	8536
10:20:09	17.95	18.00	18.00	+0.45	1	8526
10:20:06	17.95	18.00	18.00	+0.45	20	8525
10:19:50	17.95	18.00	18.00	+0.45	2	8505
10:19:50	17.95	18.00	18.00	+0.45	1	8503
10:19:27	17.95	18.00	17.95	+0.40	1	8502
10:19:20	17.95	18.00	18.00	+0.45	1	8501
10:18:50	17.95	18.00	17.95	+0.40	10	8500
10:18:45	17.95	18.00	18.00	+0.45	1	8490
10:18:44	17.95	18.00	17.95	+0.40	10	8489
10:18:32	17.95	18.00	17.95	+0.40	1	8479
10:18:24	17.95	18.00	18.00	+0.45	1	8478
10:17:49	17.95	18.00	17.95	+0.40	1	8477
10:17:27	18.00	18.05	18.00	+0.45	32	8476
10:17:27	18.00	18.05	18.00	+0.45	1	8444
10:17:25	18.00	18.05	18.00	+0.45	1	8443
10:17:25	18.00	18.05	18.00	+0.45	1	8442
10:17:20	18.00	18.05	18.00	+0.45	3	8441
10:17:01	17.95	18.00	18.00	+0.45	3	8438
10:16:23	17.95	18.00	18.00	+0.45	1	8435
10:16:17	17.95	18.00	18.00	+0.45	5	8434
10:15:12	18.00	18.05	18.00	+0.45	25	8429
10:14:36	17.95	18.00	18.00	+0.45	1	8404
10:14:26	17.95	18.00	18.00	+0.45	1	8403
10:14:22	17.95	18.00	18.00	+0.45	1	8402
10:14:18	17.95	18.00	18.00	+0.45	10	8401
10:14:18	17.95	18.00	18.00	+0.45	1	8391
10:14:08	17.95	18.00	18.00	+0.45	5	8390
10:14:07	18.00	18.05	18.00	+0.45	1	8385
10:14:04	17.95	18.00	18.00	+0.45	7	8384
10:13:48	17.95	18.00	18.00	+0.45	2	8377
10:13:45	18.00	18.05	18.00	+0.45	5	8375
10:13:40	18.00	18.05	18.05	+0.50	18	8370
10:13:33	17.95	18.00	18.05	+0.50	15	8352
10:13:33	17.95	18.00	18.00	+0.45	16	8337
10:13:23	18.00	18.05	18.00	+0.45	36	8321
10:13:20	18.00	18.05	18.00	+0.45	10	8285
10:13:14	18.00	18.05	18.00	+0.45	3	8275
10:12:28	18.00	18.05	18.00	+0.45	1	8272
10:11:16	17.95	18.00	18.00	+0.45	1	8271
10:10:37	17.95	18.05	17.95	+0.40	3	8270
10:10:19	17.95	18.00	18.00	+0.45	3	8267
10:09:49	17.95	18.00	18.00	+0.45	2	8264
10:09:06	18.00	18.05	18.00	+0.45	1	8262
10:08:54	18.00	18.05	18.00	+0.45	3	8261
10:08:28	18.00	18.05	18.00	+0.45	5	8258
10:08:19	18.00	18.05	18.00	+0.45	1	8253
10:08:12	18.00	18.05	18.00	+0.45	1	8252
10:08:10	18.00	18.05	18.00	+0.45	1	8251
10:07:55	17.95	18.00	18.00	+0.45	10	8250
10:07:54	17.95	18.00	18.00	+0.45	1	8240
10:07:47	17.95	18.00	18.00	+0.45	1	8239
10:07:23	17.95	18.00	18.00	+0.45	1	8238
10:07:17	17.95	18.00	18.00	+0.45	2	8237
10:07:15	17.95	18.00	18.00	+0.45	1	8235
10:07:10	18.00	18.05	18.00	+0.45	1	8234
10:06:45	17.95	18.00	18.00	+0.45	3	8233
10:06:42	17.95	18.00	18.00	+0.45	3	8230
10:06:17	18.00	18.05	18.00	+0.45	46	8227
10:06:17	18.00	18.05	18.00	+0.45	3	8181
10:05:54	18.00	18.05	18.05	+0.50	2	8178
10:05:47	18.00	18.05	18.05	+0.50	5	8176
10:05:30	18.00	18.05	18.05	+0.50	5	8171
10:05:18	18.05	18.10	18.05	+0.50	80	8166
10:05:18	18.05	18.10	18.05	+0.50	2	8086
10:05:09	18.05	18.10	18.05	+0.50	3	8084
10:04:32	18.05	18.10	18.05	+0.50	1	8081
10:04:32	18.00	18.05	18.05	+0.50	20	8080
10:04:20	18.00	18.05	18.05	+0.50	2	8060
10:04:17	18.00	18.05	18.00	+0.45	2	8058
10:03:40	18.00	18.10	18.00	+0.45	1	8056
10:03:37	18.00	18.10	18.10	+0.55	2	8055
10:03:30	18.05	18.10	18.05	+0.50	4	8053
10:03:29	18.05	18.10	18.05	+0.50	4	8049
10:03:27	18.00	18.05	18.05	+0.50	1	8045
10:03:17	18.00	18.05	18.05	+0.50	20	8044
10:02:38	18.00	18.05	18.05	+0.50	10	8024
10:02:32	18.00	18.05	18.05	+0.50	50	8014
10:02:22	18.00	18.05	18.05	+0.50	4	7964
10:02:15	18.00	18.05	18.00	+0.45	1	7960
10:02:10	18.00	18.05	18.00	+0.45	6	7959
10:02:10	18.00	18.05	18.00	+0.45	1	7953
10:01:50	17.95	18.00	18.00	+0.45	8	7952
10:01:44	17.95	18.00	18.00	+0.45	2	7944
10:01:36	17.95	18.00	18.00	+0.45	5	7942
10:01:33	17.95	18.00	18.00	+0.45	2	7937
10:01:02	17.95	18.00	18.00	+0.45	2	7935
10:01:01	17.95	18.00	18.00	+0.45	1	7933
10:01:00	17.95	18.05	17.95	+0.40	1	7932
10:00:59	18.00	18.05	18.00	+0.45	1	7931
10:00:32	17.95	18.00	18.00	+0.45	2	7930
10:00:03	18.00	18.05	18.00	+0.45	1	7928
09:59:44	17.95	18.00	17.95	+0.40	1	7927
09:59:10	17.95	18.00	17.95	+0.40	1	7926
09:59:10	17.95	18.00	18.00	+0.45	3	7925
09:58:54	17.95	18.00	17.95	+0.40	1	7922
09:58:45	18.00	18.05	17.95	+0.40	80	7921
09:58:45	18.00	18.05	18.00	+0.45	20	7841
09:58:26	17.95	18.00	18.00	+0.45	3	7821
09:58:24	17.95	18.00	18.00	+0.45	5	7818
09:58:23	17.95	18.00	18.00	+0.45	4	7813
09:57:50	17.95	18.00	18.00	+0.45	2	7809
09:57:50	17.95	18.00	17.95	+0.40	1	7807
09:57:46	17.95	18.00	18.00	+0.45	1	7806
09:57:43	17.95	18.00	18.00	+0.45	1	7805
09:57:17	17.95	18.00	18.00	+0.45	2	7804
09:57:12	18.00	18.05	18.00	+0.45	94	7802
09:56:53	18.05	18.10	18.05	+0.50	1	7708
09:56:53	18.05	18.10	18.05	+0.50	9	7707
09:56:53	18.00	18.05	18.10	+0.55	1	7698
09:56:53	18.00	18.05	18.05	+0.50	49	7697
09:56:36	18.00	18.05	18.05	+0.50	1	7648
09:56:31	18.00	18.05	18.05	+0.50	1	7647
09:56:13	18.00	18.05	18.05	+0.50	5	7646
09:55:58	18.00	18.05	18.05	+0.50	1	7641
09:55:39	18.00	18.05	18.00	+0.45	19	7640
09:54:59	18.00	18.05	18.00	+0.45	10	7621
09:54:49	18.00	18.05	18.05	+0.50	1	7611
09:54:48	18.00	18.05	18.05	+0.50	5	7610
09:54:15	18.00	18.10	18.00	+0.45	2	7605
09:54:12	18.05	18.10	18.05	+0.50	21	7603
09:54:12	18.05	18.10	18.05	+0.50	1	7582
09:54:11	18.05	18.10	18.05	+0.50	1	7581
09:54:00	18.05	18.10	18.05	+0.50	1	7580
09:53:54	18.05	18.10	18.05	+0.50	1	7579
09:53:51	18.05	18.10	18.05	+0.50	1	7578
09:53:45	18.05	18.10	18.10	+0.55	1	7577
09:52:57	18.05	18.10	18.10	+0.55	1	7576
09:52:51	18.05	18.10	18.10	+0.55	5	7575
09:52:45	18.05	18.10	18.10	+0.55	20	7570
09:52:44	18.05	18.10	18.05	+0.50	3	7550
09:52:40	18.05	18.10	18.10	+0.55	6	7547
09:52:20	18.00	18.10	18.10	+0.55	1	7541
09:52:12	18.00	18.05	18.10	+0.55	1	7540
09:52:12	18.00	18.05	18.05	+0.50	19	7539
09:52:09	18.00	18.05	18.05	+0.50	1	7520
09:52:09	18.00	18.05	18.05	+0.50	19	7519
09:52:03	18.00	18.05	18.05	+0.50	1	7500
09:51:48	18.05	18.10	18.05	+0.50	133	7499
09:51:18	18.05	18.10	18.10	+0.55	10	7366
09:51:14	18.05	18.10	18.05	+0.50	1	7356
09:51:12	18.05	18.10	18.10	+0.55	11	7355
09:51:03	18.05	18.10	18.10	+0.55	1	7344
09:51:01	18.05	18.10	18.10	+0.55	1	7343
09:50:34	18.05	18.10	18.10	+0.55	2	7342
09:50:34	18.05	18.10	18.10	+0.55	8	7340
09:50:29	18.05	18.10	18.10	+0.55	20	7332
09:50:19	18.05	18.10	18.10	+0.55	4	7312
09:49:59	18.05	18.10	18.10	+0.55	1	7308
09:49:39	18.05	18.10	18.10	+0.55	2	7307
09:49:32	18.05	18.10	18.10	+0.55	1	7305
09:49:25	18.05	18.10	18.10	+0.55	1	7304
09:49:24	18.05	18.10	18.05	+0.50	1	7303
09:49:23	18.05	18.10	18.10	+0.55	3	7302
09:49:07	18.05	18.10	18.05	+0.50	1	7299
09:48:53	18.05	18.10	18.05	+0.50	5	7298
09:48:47	18.05	18.10	18.10	+0.55	1	7293
09:48:39	18.05	18.10	18.05	+0.50	1	7292
09:48:18	18.05	18.10	18.10	+0.55	1	7291
09:48:09	18.05	18.10	18.05	+0.50	5	7290
09:48:07	18.05	18.10	18.05	+0.50	1	7285
09:47:28	18.05	18.10	18.05	+0.50	3	7284
09:47:28	18.05	18.10	18.10	+0.55	2	7281
09:47:23	18.05	18.10	18.10	+0.55	1	7279
09:47:00	18.05	18.10	18.05	+0.50	1	7278
09:47:00	18.05	18.10	18.05	+0.50	3	7277
09:46:56	18.05	18.10	18.10	+0.55	5	7274
09:46:56	18.05	18.10	18.10	+0.55	1	7269
09:46:53	18.05	18.10	18.10	+0.55	1	7268
09:46:53	18.05	18.10	18.10	+0.55	10	7267
09:46:52	18.05	18.10	18.10	+0.55	1	7257
09:46:46	18.05	18.10	18.10	+0.55	1	7256
09:46:42	18.05	18.10	18.10	+0.55	15	7255
09:46:34	18.05	18.10	18.10	+0.55	1	7240
09:46:29	18.05	18.10	18.10	+0.55	31	7239
09:45:55	18.05	18.10	18.10	+0.55	3	7208
09:45:53	18.05	18.10	18.10	+0.55	15	7205
09:45:50	18.05	18.10	18.10	+0.55	20	7190
09:45:40	18.05	18.10	18.10	+0.55	2	7170
09:45:23	18.05	18.10	18.10	+0.55	1	7168
09:45:22	18.05	18.10	18.10	+0.55	1	7167
09:45:15	18.05	18.10	18.10	+0.55	22	7166
09:44:57	18.05	18.10	18.10	+0.55	1	7144
09:44:51	18.05	18.10	18.05	+0.50	2	7143
09:44:35	18.05	18.10	18.05	+0.50	4	7141
09:44:35	18.05	18.10	18.05	+0.50	4	7137
09:44:28	18.05	18.10	18.05	+0.50	10	7133
09:44:28	18.00	18.05	18.05	+0.50	5	7123
09:44:26	18.00	18.05	18.05	+0.50	10	7118
09:44:18	18.00	18.05	18.05	+0.50	1	7108
09:44:18	18.00	18.05	18.05	+0.50	10	7107
09:44:18	18.00	18.05	18.05	+0.50	10	7097
09:44:09	18.00	18.05	18.05	+0.50	5	7087
09:44:03	18.00	18.05	18.05	+0.50	1	7082
09:43:58	18.00	18.05	18.00	+0.45	1	7081
09:43:57	18.00	18.05	18.05	+0.50	10	7080
09:43:49	18.00	18.05	18.00	+0.45	2	7070
09:43:48	18.00	18.05	18.05	+0.50	1	7068
09:43:26	18.00	18.05	18.00	+0.45	12	7067
09:43:22	18.00	18.05	18.05	+0.50	1	7055
09:43:02	18.00	18.05	18.00	+0.45	1	7054
09:42:58	18.00	18.05	18.05	+0.50	1	7053
09:42:55	18.00	18.05	18.05	+0.50	1	7052
09:42:32	18.00	18.05	18.05	+0.50	2	7051
09:42:25	18.00	18.05	18.10	+0.55	4	7049
09:42:25	18.00	18.05	18.05	+0.50	16	7045
09:42:15	18.00	18.05	18.05	+0.50	1	7029
09:42:09	18.05	18.10	18.05	+0.50	3	7028
09:42:03	18.00	18.05	18.05	+0.50	1	7025
09:42:03	18.05	18.10	18.05	+0.50	25	7024
09:41:54	18.05	18.10	18.05	+0.50	1	6999
09:41:40	18.00	18.10	18.10	+0.55	20	6998
09:41:29	18.00	18.10	18.00	+0.45	10	6978
09:41:27	18.00	18.05	18.10	+0.55	30	6968
09:41:27	18.00	18.05	18.05	+0.50	10	6938
09:41:22	18.00	18.05	18.05	+0.50	1	6928
09:41:19	18.00	18.05	18.05	+0.50	3	6927
09:41:15	18.00	18.05	18.05	+0.50	5	6924
09:41:15	18.00	18.05	18.05	+0.50	1	6919
09:41:02	18.00	18.05	18.05	+0.50	1	6918
09:41:01	18.05	18.10	18.05	+0.50	36	6917
09:41:01	18.05	18.10	18.05	+0.50	40	6881
09:40:55	18.05	18.10	18.05	+0.50	1	6841
09:40:52	18.05	18.10	18.05	+0.50	11	6840
09:40:50	18.05	18.10	18.05	+0.50	1	6829
09:40:43	18.05	18.10	18.10	+0.55	2	6828
09:40:38	18.05	18.10	18.05	+0.50	1	6826
09:40:36	18.05	18.10	18.05	+0.50	1	6825
09:40:32	18.05	18.10	18.10	+0.55	1	6824
09:40:32	18.05	18.10	18.10	+0.55	3	6823
09:40:22	18.05	18.10	18.10	+0.55	1	6820
09:40:21	18.05	18.10	18.05	+0.50	10	6819
09:40:18	18.05	18.10	18.10	+0.55	3	6809
09:40:13	18.05	18.10	18.10	+0.55	3	6806
09:40:06	18.05	18.10	18.10	+0.55	1	6803
09:40:01	18.05	18.10	18.10	+0.55	10	6802
09:39:56	18.05	18.10	18.10	+0.55	5	6792
09:39:56	18.05	18.10	18.10	+0.55	5	6787
09:39:45	18.05	18.10	18.05	+0.50	5	6782
09:39:45	18.05	18.10	18.05	+0.50	1	6777
09:39:42	18.05	18.10	18.10	+0.55	1	6776
09:39:33	18.05	18.10	18.10	+0.55	1	6775
09:39:33	18.05	18.10	18.05	+0.50	3	6774
09:39:30	18.05	18.10	18.10	+0.55	1	6771
09:39:27	18.05	18.10	18.10	+0.55	5	6770
09:39:24	18.05	18.10	18.10	+0.55	10	6765
09:39:24	18.05	18.10	18.10	+0.55	5	6755
09:39:21	18.05	18.10	18.10	+0.55	2	6750
09:39:15	18.00	18.05	18.05	+0.50	9	6748
09:39:15	18.00	18.05	18.05	+0.50	51	6739
09:39:15	18.00	18.05	18.05	+0.50	14	6688
09:39:14	18.00	18.05	18.05	+0.50	10	6674
09:39:06	17.95	18.00	18.00	+0.45	148	6664
09:39:04	17.95	18.00	18.00	+0.45	1	6516
09:38:56	17.95	18.00	18.00	+0.45	2	6515
09:38:55	17.95	18.00	17.95	+0.40	10	6513
09:38:53	17.95	18.00	18.00	+0.45	10	6503
09:38:52	17.95	18.00	18.00	+0.45	2	6493
09:38:51	17.95	18.00	18.00	+0.45	1	6491
09:38:49	17.95	18.00	18.00	+0.45	2	6490
09:38:46	17.95	18.00	18.00	+0.45	1	6488
09:38:45	17.95	18.00	18.00	+0.45	50	6487
09:38:43	17.95	18.00	18.00	+0.45	3	6437
09:38:38	17.95	18.00	18.00	+0.45	50	6434
09:37:15	17.95	18.00	18.00	+0.45	1	6384
09:36:51	17.90	18.00	18.00	+0.45	50	6383
09:36:40	17.95	18.00	17.95	+0.40	1	6333
09:36:40	17.95	18.00	17.95	+0.40	1	6332
09:36:35	17.95	18.00	17.95	+0.40	1	6331
09:36:35	17.90	17.95	17.95	+0.40	1	6330
09:36:31	17.90	17.95	17.95	+0.40	1	6329
09:36:31	17.90	17.95	17.95	+0.40	1	6328
09:36:29	17.95	18.00	17.95	+0.40	3	6327
09:36:29	17.90	17.95	17.95	+0.40	5	6324
09:36:21	17.90	17.95	17.95	+0.40	2	6319
09:36:21	17.90	17.95	17.95	+0.40	1	6317
09:36:07	17.90	17.95	17.95	+0.40	1	6316
09:35:50	17.90	17.95	17.95	+0.40	1	6315
09:35:32	17.95	18.00	17.95	+0.40	4	6314
09:35:14	17.95	18.00	17.95	+0.40	10	6310
09:35:11	17.95	18.00	18.00	+0.45	1	6300
09:34:55	17.90	17.95	18.00	+0.45	8	6299
09:34:55	17.90	17.95	17.95	+0.40	22	6291
09:34:53	17.90	17.95	17.95	+0.40	7	6269
09:34:50	17.90	17.95	17.95	+0.40	1	6262
09:34:33	17.90	17.95	17.95	+0.40	1	6261
09:34:18	17.90	17.95	17.95	+0.40	3	6260
09:33:30	17.90	17.95	17.90	+0.35	2	6257
09:33:24	17.90	17.95	17.90	+0.35	1	6255
09:33:08	17.85	17.90	17.90	+0.35	10	6254
09:33:06	17.85	17.90	17.90	+0.35	30	6244
09:33:05	17.90	17.95	17.90	+0.35	10	6214
09:32:49	17.90	17.95	17.90	+0.35	3	6204
09:32:46	17.90	17.95	17.95	+0.40	1	6201
09:32:34	17.85	17.90	17.90	+0.35	8	6200
09:32:18	17.85	17.90	17.85	+0.30	3	6192
09:32:01	17.85	17.90	17.90	+0.35	1	6189
09:31:40	17.85	17.90	17.85	+0.30	1	6188
09:31:35	17.85	17.90	17.85	+0.30	10	6187
09:31:08	17.85	17.90	17.90	+0.35	1	6177
09:29:52	17.90	17.95	17.90	+0.35	69	6176
09:29:28	17.90	17.95	17.95	+0.40	1	6107
09:29:27	17.90	17.95	17.90	+0.35	1	6106
09:29:21	17.90	17.95	17.90	+0.35	85	6105
09:29:00	17.90	17.95	17.95	+0.40	1	6020
09:28:58	17.90	17.95	17.95	+0.40	2	6019
09:28:57	17.90	17.95	17.95	+0.40	1	6017
09:28:45	17.90	17.95	17.95	+0.40	1	6016
09:28:43	17.90	17.95	17.95	+0.40	1	6015
09:28:41	17.90	17.95	17.95	+0.40	1	6014
09:28:21	17.90	17.95	17.90	+0.35	1	6013
09:28:17	17.90	17.95	17.95	+0.40	1	6012
09:28:13	17.90	17.95	17.95	+0.40	5	6011
09:28:09	17.90	17.95	17.95	+0.40	2	6006
09:28:07	17.90	17.95	17.95	+0.40	1	6004
09:28:03	17.90	17.95	17.95	+0.40	1	6003
09:27:51	17.95	18.00	17.95	+0.40	1	6002
09:27:44	17.95	18.00	17.95	+0.40	5	6001
09:27:42	17.90	17.95	18.00	+0.45	2	5996
09:27:42	17.90	17.95	17.95	+0.40	8	5994
09:27:42	17.90	17.95	17.95	+0.40	5	5986
09:27:38	17.90	17.95	17.95	+0.40	1	5981
09:27:33	17.90	17.95	17.95	+0.40	1	5980
09:27:28	17.90	17.95	17.95	+0.40	1	5979
09:27:28	17.95	18.00	17.95	+0.40	34	5978
09:27:28	17.95	18.00	17.95	+0.40	1	5944
09:27:20	17.95	18.00	18.00	+0.45	1	5943
09:27:13	17.95	18.00	17.95	+0.40	1	5942
09:27:10	17.90	17.95	17.95	+0.40	1	5941
09:27:08	17.95	18.00	17.95	+0.40	23	5940
09:27:05	17.95	18.00	17.95	+0.40	1	5917
09:27:03	17.90	17.95	17.95	+0.40	45	5916
09:26:58	17.90	17.95	17.95	+0.40	2	5871
09:26:48	17.90	17.95	17.95	+0.40	2	5869
09:26:43	17.90	17.95	17.90	+0.35	25	5867
09:26:34	17.85	17.90	17.95	+0.40	54	5842
09:26:34	17.85	17.90	17.90	+0.35	46	5788
09:26:15	17.80	17.85	17.85	+0.30	1	5742
09:26:00	17.80	17.85	17.85	+0.30	5	5741
09:25:50	17.85	17.90	17.85	+0.30	5	5736
09:25:50	17.80	17.85	17.85	+0.30	25	5731
09:25:46	17.85	17.90	17.85	+0.30	41	5706
09:25:43	17.85	17.90	17.85	+0.30	5	5665
09:25:37	17.85	17.90	17.85	+0.30	1	5660
09:25:27	17.85	17.90	17.85	+0.30	5	5659
09:24:55	17.85	17.90	17.90	+0.35	3	5654
09:24:54	17.85	17.90	17.90	+0.35	5	5651
09:24:44	17.90	17.95	17.90	+0.35	1	5646
09:24:34	17.85	17.90	17.90	+0.35	5	5645
09:24:33	17.85	17.90	17.90	+0.35	7	5640
09:24:01	17.90	17.95	17.90	+0.35	8	5633
09:24:01	17.90	17.95	17.90	+0.35	23	5625
09:23:52	17.90	17.95	17.95	+0.40	2	5602
09:23:25	17.90	17.95	17.95	+0.40	1	5600
09:23:16	17.90	17.95	17.90	+0.35	1	5599
09:23:01	17.90	17.95	17.90	+0.35	14	5598
09:22:31	17.90	17.95	17.90	+0.35	1	5584
09:22:29	17.90	17.95	17.90	+0.35	10	5583
09:22:28	17.90	17.95	17.90	+0.35	5	5573
09:22:04	17.85	17.90	17.90	+0.35	2	5568
09:22:04	17.85	17.90	17.90	+0.35	10	5566
09:21:52	17.85	17.90	17.90	+0.35	6	5556
09:21:17	17.85	17.95	17.85	+0.30	1	5550
09:21:14	17.90	17.95	17.90	+0.35	1	5549
09:21:14	17.90	17.95	17.90	+0.35	1	5548
09:21:09	17.90	17.95	17.90	+0.35	10	5547
09:21:03	17.85	17.90	17.90	+0.35	1	5537
09:21:02	17.90	17.95	17.90	+0.35	26	5536
09:21:02	17.90	17.95	17.95	+0.40	1	5510
09:20:51	17.90	17.95	17.95	+0.40	1	5509
09:20:40	17.90	17.95	17.95	+0.40	2	5508
09:20:40	17.90	17.95	17.90	+0.35	1	5506
09:20:35	17.90	17.95	17.95	+0.40	5	5505
09:20:32	17.90	17.95	17.95	+0.40	1	5500
09:20:09	17.75	17.90	18.00	+0.45	1	5499
09:20:09	17.75	17.90	17.95	+0.40	53	5498
09:20:09	17.75	17.90	17.90	+0.35	46	5445
09:19:56	17.75	17.85	17.85	+0.30	3	5399
09:19:41	17.75	17.85	17.85	+0.30	5	5396
09:19:36	17.75	17.85	17.75	+0.20	1	5391
09:19:36	17.85	17.90	17.75	+0.20	59	5390
09:19:36	17.85	17.90	17.80	+0.25	38	5331
09:19:36	17.85	17.90	17.85	+0.30	3	5293
09:19:16	17.80	17.90	17.80	+0.25	12	5290
09:19:16	17.85	17.90	17.85	+0.30	3	5278
09:19:07	17.85	17.90	17.85	+0.30	1	5275
09:18:49	17.80	17.85	17.85	+0.30	1	5274
09:18:40	17.75	17.80	17.80	+0.25	1	5273
09:18:40	17.75	17.80	17.90	+0.35	49	5272
09:18:40	17.75	17.80	17.85	+0.30	32	5223
09:18:40	17.75	17.80	17.80	+0.25	19	5191
09:18:40	17.75	17.80	17.80	+0.25	10	5172
09:18:35	17.75	17.80	17.75	+0.20	1	5162
09:18:29	17.75	17.80	17.75	+0.20	2	5161
09:18:29	17.75	17.80	17.75	+0.20	1	5159
09:18:23	17.75	17.80	17.75	+0.20	5	5158
09:17:58	17.75	17.80	17.80	+0.25	1	5153
09:17:55	17.75	17.80	17.80	+0.25	1	5152
09:17:50	17.75	17.80	17.80	+0.25	1	5151
09:17:37	17.80	17.85	17.80	+0.25	1	5150
09:17:36	17.80	17.85	17.80	+0.25	14	5149
09:17:36	17.75	17.80	17.80	+0.25	6	5135
09:17:30	17.75	17.80	17.80	+0.25	1	5129
09:17:29	17.75	17.80	17.80	+0.25	20	5128
09:17:05	17.75	17.80	17.80	+0.25	1	5108
09:16:51	17.75	17.80	17.80	+0.25	1	5107
09:16:47	17.75	17.80	17.80	+0.25	20	5106
09:16:41	17.75	17.80	17.80	+0.25	10	5086
09:16:30	17.75	17.80	17.80	+0.25	1	5076
09:16:10	17.75	17.80	17.80	+0.25	4	5075
09:16:06	17.80	17.85	17.80	+0.25	2	5071
09:15:57	17.80	17.85	17.80	+0.25	1	5069
09:15:56	17.80	17.85	17.80	+0.25	1	5068
09:15:47	17.75	17.80	17.80	+0.25	2	5067
09:15:40	17.80	17.85	17.80	+0.25	9	5065
09:15:39	17.80	17.85	17.80	+0.25	1	5056
09:15:39	17.80	17.85	17.80	+0.25	2	5055
09:15:37	17.75	17.80	17.80	+0.25	1	5053
09:15:32	17.75	17.80	17.80	+0.25	2	5052
09:15:31	17.75	17.80	17.80	+0.25	3	5050
09:15:18	17.80	17.85	17.80	+0.25	10	5047
09:15:14	17.80	17.85	17.80	+0.25	2	5037
09:15:11	17.80	17.85	17.80	+0.25	2	5035
09:15:09	17.80	17.85	17.80	+0.25	1	5033
09:14:58	17.80	17.85	17.80	+0.25	1	5032
09:14:55	17.80	17.85	17.80	+0.25	1	5031
09:14:50	17.80	17.85	17.80	+0.25	10	5030
09:14:50	17.80	17.85	17.80	+0.25	1	5020
09:14:49	17.75	17.80	17.80	+0.25	17	5019
09:14:49	17.80	17.85	17.80	+0.25	3	5002
09:14:48	17.80	17.85	17.80	+0.25	11	4999
09:14:44	17.80	17.85	17.80	+0.25	1	4988
09:14:42	17.80	17.85	17.80	+0.25	30	4987
09:14:40	17.80	17.85	17.80	+0.25	1	4957
09:14:35	17.80	17.85	17.80	+0.25	2	4956
09:14:28	17.80	17.85	17.80	+0.25	10	4954
09:14:21	17.80	17.85	17.80	+0.25	1	4944
09:14:20	17.80	17.85	17.80	+0.25	1	4943
09:14:19	17.80	17.85	17.80	+0.25	1	4942
09:14:17	17.80	17.85	17.80	+0.25	1	4941
09:14:11	17.80	17.85	17.80	+0.25	1	4940
09:14:09	17.80	17.85	17.80	+0.25	1	4939
09:14:07	17.80	17.85	17.80	+0.25	1	4938
09:14:05	17.80	17.85	17.80	+0.25	5	4937
09:13:53	17.80	17.85	17.80	+0.25	28	4932
09:13:53	17.80	17.85	17.85	+0.30	3	4904
09:13:50	17.80	17.85	17.80	+0.25	12	4901
09:13:50	17.80	17.85	17.80	+0.25	10	4889
09:13:49	17.80	17.85	17.85	+0.30	5	4879
09:13:49	17.80	17.85	17.85	+0.30	5	4874
09:13:41	17.80	17.85	17.85	+0.30	2	4869
09:13:36	17.80	17.85	17.85	+0.30	1	4867
09:13:31	17.85	17.90	17.85	+0.30	71	4866
09:13:31	17.85	17.90	17.85	+0.30	2	4795
09:13:30	17.85	17.90	17.85	+0.30	2	4793
09:13:23	17.85	17.90	17.85	+0.30	10	4791
09:13:18	17.85	17.90	17.85	+0.30	10	4781
09:13:13	17.85	17.90	17.90	+0.35	2	4771
09:13:13	17.85	17.90	17.90	+0.35	1	4769
09:13:11	17.85	17.90	17.90	+0.35	20	4768
09:13:09	17.85	17.90	17.90	+0.35	2	4748
09:13:01	17.85	17.90	17.90	+0.35	2	4746
09:12:37	17.85	17.90	17.90	+0.35	3	4744
09:12:36	17.85	17.90	17.85	+0.30	1	4741
09:12:28	17.85	17.90	17.90	+0.35	1	4740
09:12:25	17.90	17.95	17.85	+0.30	1	4739
09:12:25	17.90	17.95	17.90	+0.35	9	4738
09:12:18	17.90	17.95	17.90	+0.35	5	4729
09:12:18	17.90	17.95	17.90	+0.35	4	4724
09:12:15	17.90	17.95	17.90	+0.35	5	4720
09:12:07	17.90	17.95	17.90	+0.35	5	4715
09:11:46	17.95	18.00	17.95	+0.40	76	4710
09:11:46	17.95	18.00	17.95	+0.40	5	4634
09:11:36	17.95	18.00	17.95	+0.40	2	4629
09:11:36	17.95	18.00	17.95	+0.40	5	4627
09:11:36	17.85	17.95	17.95	+0.40	12	4622
09:11:26	17.85	17.90	17.90	+0.35	38	4610
09:11:26	17.90	17.95	17.90	+0.35	62	4572
09:11:23	17.90	17.95	17.90	+0.35	5	4510
09:11:22	17.90	17.95	17.95	+0.40	1	4505
09:11:18	17.90	17.95	17.95	+0.40	5	4504
09:11:16	17.90	17.95	17.90	+0.35	1	4499
09:11:12	17.90	17.95	17.95	+0.40	10	4498
09:11:12	17.90	17.95	17.90	+0.35	1	4488
09:11:11	17.90	17.95	17.95	+0.40	5	4487
09:11:06	17.90	17.95	17.90	+0.35	9	4482
09:11:06	17.90	17.95	17.95	+0.40	20	4473
09:11:05	17.90	17.95	17.90	+0.35	4	4453
09:10:50	17.90	17.95	17.95	+0.40	1	4449
09:10:49	17.95	18.00	17.95	+0.40	1	4448
09:10:48	17.90	17.95	18.00	+0.45	2	4447
09:10:48	17.90	17.95	17.95	+0.40	36	4445
09:10:42	17.90	17.95	17.95	+0.40	2	4409
09:10:40	17.95	18.00	17.95	+0.40	8	4407
09:10:40	17.95	18.00	17.95	+0.40	32	4399
09:10:39	17.95	18.00	17.95	+0.40	1	4367
09:10:33	17.95	18.00	17.95	+0.40	1	4366
09:10:30	17.95	18.00	18.00	+0.45	1	4365
09:10:27	17.95	18.00	18.00	+0.45	10	4364
09:10:24	17.95	18.00	18.00	+0.45	4	4354
09:10:24	18.00	18.05	18.00	+0.45	2	4350
09:10:19	17.95	18.00	18.00	+0.45	4	4348
09:10:19	17.95	18.00	18.00	+0.45	5	4344
09:10:19	17.95	18.00	17.95	+0.40	2	4339
09:10:17	18.00	18.05	18.00	+0.45	1	4337
09:10:10	18.00	18.05	18.00	+0.45	1	4336
09:10:10	18.00	18.05	18.00	+0.45	9	4335
09:10:10	17.95	18.00	18.00	+0.45	41	4326
09:10:09	17.95	18.00	18.00	+0.45	1	4285
09:10:09	17.95	18.00	18.00	+0.45	2	4284
09:10:08	17.95	18.00	17.95	+0.40	3	4282
09:10:06	17.95	18.00	18.00	+0.45	30	4279
09:10:00	17.95	18.00	18.00	+0.45	5	4249
09:10:00	17.95	18.00	17.95	+0.40	18	4244
09:09:59	17.95	18.00	18.00	+0.45	1	4226
09:09:58	17.95	18.00	18.00	+0.45	1	4225
09:09:57	17.95	18.00	18.00	+0.45	1	4224
09:09:52	17.95	18.00	18.00	+0.45	1	4223
09:09:52	18.00	18.05	18.00	+0.45	1	4222
09:09:52	17.95	18.00	18.00	+0.45	9	4221
09:09:51	17.95	18.00	18.00	+0.45	1	4212
09:09:51	18.00	18.05	18.00	+0.45	1	4211
09:09:51	18.00	18.05	18.00	+0.45	1	4210
09:09:49	17.95	18.00	18.00	+0.45	5	4209
09:09:45	17.95	18.00	18.00	+0.45	10	4204
09:09:44	18.00	18.05	18.00	+0.45	7	4194
09:09:44	18.00	18.05	18.00	+0.45	5	4187
09:09:44	18.00	18.05	18.00	+0.45	4	4182
09:09:42	18.00	18.05	18.00	+0.45	1	4178
09:09:42	18.00	18.05	18.00	+0.45	1	4177
09:09:35	18.00	18.05	18.00	+0.45	3	4176
09:09:31	18.00	18.05	18.00	+0.45	1	4173
09:09:31	18.00	18.05	18.00	+0.45	1	4172
09:09:27	18.00	18.05	18.00	+0.45	3	4171
09:09:14	18.00	18.05	18.00	+0.45	2	4168
09:09:10	17.95	18.00	18.05	+0.50	16	4166
09:09:10	17.95	18.00	18.00	+0.45	14	4150
09:09:07	17.95	18.00	18.00	+0.45	3	4136
09:09:00	17.95	18.00	17.95	+0.40	2	4133
09:08:57	17.95	18.00	18.00	+0.45	1	4131
09:08:53	17.95	18.00	17.95	+0.40	2	4130
09:08:53	17.95	18.00	18.00	+0.45	10	4128
09:08:51	17.95	18.00	18.00	+0.45	2	4118
09:08:51	17.95	18.00	18.00	+0.45	5	4116
09:08:50	17.95	18.00	18.00	+0.45	27	4111
09:08:48	17.95	18.00	18.00	+0.45	1	4084
09:08:47	17.95	18.00	17.95	+0.40	1	4083
09:08:45	17.95	18.00	17.95	+0.40	3	4082
09:08:34	17.95	18.00	18.00	+0.45	1	4079
09:08:29	17.95	18.00	18.00	+0.45	10	4078
09:08:29	17.95	18.00	18.00	+0.45	10	4068
09:08:23	17.95	18.00	18.00	+0.45	3	4058
09:08:21	17.95	18.00	17.95	+0.40	1	4055
09:08:18	17.95	18.00	17.95	+0.40	3	4054
09:08:17	17.95	18.00	17.95	+0.40	2	4051
09:08:16	17.95	18.00	18.00	+0.45	2	4049
09:08:13	17.95	18.00	17.95	+0.40	1	4047
09:08:09	17.95	18.00	17.95	+0.40	1	4046
09:08:05	17.95	18.00	17.95	+0.40	20	4045
09:08:03	17.90	17.95	17.95	+0.40	26	4025
09:07:59	17.90	17.95	17.90	+0.35	2	3999
09:07:55	17.90	17.95	17.95	+0.40	2	3997
09:07:51	17.90	17.95	17.90	+0.35	3	3995
09:07:49	17.90	18.00	17.90	+0.35	10	3992
09:07:48	17.90	17.95	17.95	+0.40	5	3982
09:07:48	17.90	17.95	17.95	+0.40	15	3977
09:07:47	17.90	17.95	17.90	+0.35	1	3962
09:07:42	17.90	17.95	17.90	+0.35	1	3961
09:07:38	17.85	17.90	17.90	+0.35	4	3960
09:07:35	17.85	17.90	17.90	+0.35	1	3956
09:07:30	17.90	17.95	17.90	+0.35	1	3955
09:07:27	17.90	17.95	17.90	+0.35	2	3954
09:07:23	17.85	17.90	17.95	+0.40	62	3952
09:07:23	17.85	17.90	17.90	+0.35	18	3890
09:07:23	17.85	17.90	17.90	+0.35	1	3872
09:07:20	17.90	17.95	17.90	+0.35	4	3871
09:07:18	17.90	17.95	17.90	+0.35	1	3867
09:07:13	17.90	17.95	17.90	+0.35	1	3866
09:07:12	17.90	17.95	17.95	+0.40	4	3865
09:07:12	17.85	17.90	18.00	+0.45	8	3861
09:07:12	17.85	17.90	17.95	+0.40	35	3853
09:07:12	17.85	17.90	17.90	+0.35	37	3818
09:07:11	17.90	17.95	17.90	+0.35	13	3781
09:07:10	17.90	17.95	17.95	+0.40	2	3768
09:07:08	17.90	17.95	17.90	+0.35	1	3766
09:07:05	17.90	17.95	17.90	+0.35	1	3765
09:07:05	17.90	17.95	17.95	+0.40	2	3764
09:07:05	17.90	17.95	17.90	+0.35	10	3762
09:07:04	17.90	17.95	17.95	+0.40	2	3752
09:07:01	17.90	17.95	17.95	+0.40	1	3750
09:06:59	17.90	18.00	17.90	+0.35	10	3749
09:06:56	17.95	18.00	17.95	+0.40	2	3739
09:06:56	17.95	18.00	17.95	+0.40	5	3737
09:06:54	17.95	18.00	18.00	+0.45	20	3732
09:06:52	17.90	17.95	17.95	+0.40	5	3712
09:06:51	17.90	17.95	17.95	+0.40	2	3707
09:06:49	17.90	17.95	17.95	+0.40	1	3705
09:06:48	17.90	17.95	17.90	+0.35	2	3704
09:06:47	17.90	17.95	17.95	+0.40	1	3702
09:06:38	17.90	17.95	17.95	+0.40	2	3701
09:06:32	17.90	17.95	17.95	+0.40	2	3699
09:06:32	17.90	17.95	17.90	+0.35	1	3697
09:06:32	17.90	17.95	17.90	+0.35	1	3696
09:06:32	17.90	17.95	17.90	+0.35	1	3695
09:06:31	17.90	17.95	17.90	+0.35	3	3694
09:06:31	17.90	17.95	17.95	+0.40	1	3691
09:06:28	17.90	17.95	17.95	+0.40	1	3690
09:06:27	17.90	17.95	17.95	+0.40	1	3689
09:06:27	17.95	18.00	17.95	+0.40	2	3688
09:06:27	17.95	18.00	17.95	+0.40	3	3686
09:06:26	17.95	18.00	18.00	+0.45	20	3683
09:06:23	17.95	18.00	17.95	+0.40	10	3663
09:06:23	17.95	18.00	17.95	+0.40	1	3653
09:06:23	17.95	18.00	18.00	+0.45	4	3652
09:06:20	17.95	18.00	18.00	+0.45	2	3648
09:06:15	17.95	18.00	18.00	+0.45	2	3646
09:06:14	18.00	18.05	18.00	+0.45	36	3644
09:06:13	18.00	18.05	18.00	+0.45	1	3608
09:06:12	18.10	18.15	18.05	+0.50	6	3607
09:06:07	18.00	18.05	18.05	+0.50	1	3601
09:06:04	18.00	18.05	18.00	+0.45	1	3600
09:06:04	18.00	18.05	18.00	+0.45	1	3599
09:06:02	18.00	18.05	18.00	+0.45	2	3598
09:06:02	18.00	18.05	18.00	+0.45	10	3596
09:06:01	18.00	18.05	18.05	+0.50	10	3586
09:05:57	18.00	18.05	18.00	+0.45	1	3576
09:05:56	18.00	18.05	18.05	+0.50	4	3575
09:05:53	18.00	18.05	18.05	+0.50	20	3571
09:05:51	18.00	18.05	18.05	+0.50	2	3551
09:05:50	18.05	18.10	18.05	+0.50	117	3549
09:05:48	18.10	18.15	18.10	+0.55	105	3432
09:05:48	18.10	18.15	18.10	+0.55	6	3327
09:05:47	18.10	18.15	18.10	+0.55	13	3321
09:05:46	18.10	18.15	18.10	+0.55	9	3308
09:05:42	18.10	18.15	18.10	+0.55	3	3299
09:05:39	18.10	18.15	18.10	+0.55	2	3296
09:05:37	18.10	18.15	18.10	+0.55	35	3294
09:05:36	18.10	18.15	18.10	+0.55	6	3259
09:05:35	18.10	18.15	18.10	+0.55	5	3253
09:05:27	18.10	18.15	18.15	+0.60	20	3248
09:05:22	18.10	18.15	18.15	+0.60	1	3228
09:05:21	18.10	18.15	18.10	+0.55	1	3227
09:05:18	18.10	18.15	18.10	+0.55	8	3226
09:05:18	18.10	18.15	18.10	+0.55	1	3218
09:05:17	18.10	18.15	18.10	+0.55	3	3217
09:05:15	18.10	18.15	18.10	+0.55	11	3214
09:05:13	18.10	18.15	18.10	+0.55	1	3203
09:05:12	18.10	18.15	18.10	+0.55	14	3202
09:05:11	18.10	18.15	18.10	+0.55	1	3188
09:05:11	18.10	18.15	18.15	+0.60	1	3187
09:05:08	18.10	18.15	18.10	+0.55	1	3186
09:05:06	18.10	18.15	18.10	+0.55	5	3185
09:05:05	18.05	18.10	18.10	+0.55	7	3180
09:05:03	18.10	18.15	18.10	+0.55	4	3173
09:05:03	18.10	18.15	18.10	+0.55	1	3169
09:05:03	18.10	18.15	18.10	+0.55	1	3168
09:05:02	18.10	18.15	18.10	+0.55	9	3167
09:05:02	18.05	18.10	18.10	+0.55	1	3158
09:05:02	18.10	18.15	18.10	+0.55	5	3157
09:05:01	18.05	18.10	18.10	+0.55	1	3152
09:05:01	18.10	18.15	18.10	+0.55	3	3151
09:05:00	18.10	18.15	18.10	+0.55	1	3148
09:04:57	18.10	18.15	18.10	+0.55	1	3147
09:04:57	18.10	18.15	18.10	+0.55	1	3146
09:04:53	18.05	18.15	18.15	+0.60	100	3145
09:04:53	18.10	18.15	18.10	+0.55	1	3045
09:04:51	18.05	18.10	18.10	+0.55	1	3044
09:04:50	18.05	18.15	18.15	+0.60	1	3043
09:04:50	18.10	18.15	18.10	+0.55	1	3042
09:04:49	18.05	18.10	18.10	+0.55	1	3041
09:04:49	18.05	18.10	18.10	+0.55	4	3040
09:04:49	18.10	18.15	18.10	+0.55	6	3036
09:04:49	18.10	18.15	18.10	+0.55	10	3030
09:04:48	18.10	18.15	18.15	+0.60	2	3020
09:04:47	18.10	18.15	18.10	+0.55	1	3018
09:04:47	18.10	18.15	18.10	+0.55	5	3017
09:04:46	18.10	18.15	18.15	+0.60	10	3012
09:04:45	18.10	18.15	18.10	+0.55	1	3002
09:04:44	18.10	18.15	18.10	+0.55	1	3001
09:04:43	18.10	18.15	18.10	+0.55	1	3000
09:04:43	18.10	18.15	18.10	+0.55	2	2999
09:04:39	18.05	18.10	18.10	+0.55	1	2997
09:04:39	18.10	18.15	18.10	+0.55	18	2996
09:04:39	18.10	18.15	18.10	+0.55	1	2978
09:04:35	18.10	18.15	18.10	+0.55	1	2977
09:04:35	18.10	18.15	18.15	+0.60	1	2976
09:04:35	18.05	18.10	18.10	+0.55	1	2975
09:04:28	18.05	18.10	18.10	+0.55	5	2974
09:04:26	18.10	18.15	18.10	+0.55	18	2969
09:04:24	18.15	18.20	18.15	+0.60	53	2951
09:04:24	18.15	18.20	18.20	+0.65	1	2898
09:04:21	18.15	18.20	18.15	+0.60	1	2897
09:04:20	18.15	18.20	18.20	+0.65	3	2896
09:04:19	18.15	18.20	18.15	+0.60	3	2893
09:04:19	18.15	18.20	18.20	+0.65	5	2890
09:04:19	18.15	18.20	18.15	+0.60	1	2885
09:04:18	18.15	18.20	18.15	+0.60	4	2884
09:04:16	18.10	18.15	18.20	+0.65	4	2880
09:04:16	18.10	18.15	18.15	+0.60	1	2876
09:04:15	18.15	18.20	18.15	+0.60	4	2875
09:04:15	18.10	18.15	18.15	+0.60	1	2871
09:04:14	18.15	18.20	18.15	+0.60	32	2870
09:04:14	18.15	18.20	18.15	+0.60	2	2838
09:04:14	18.10	18.15	18.15	+0.60	3	2836
09:04:14	18.10	18.15	18.15	+0.60	11	2833
09:04:14	18.10	18.15	18.15	+0.60	17	2822
09:04:10	18.10	18.15	18.15	+0.60	25	2805
09:04:10	18.10	18.15	18.15	+0.60	1	2780
09:04:10	18.10	18.15	18.15	+0.60	1	2779
09:04:09	18.10	18.15	18.10	+0.55	2	2778
09:04:09	18.10	18.15	18.10	+0.55	1	2776
09:04:08	18.10	18.15	18.15	+0.60	2	2775
09:04:04	18.10	18.15	18.15	+0.60	20	2773
09:04:03	18.10	18.15	18.10	+0.55	3	2753
09:04:03	18.10	18.15	18.10	+0.55	3	2750
09:04:00	18.10	18.15	18.15	+0.60	2	2747
09:03:58	18.05	18.15	18.05	+0.50	5	2745
09:03:54	18.10	18.15	18.05	+0.50	1	2740
09:03:54	18.10	18.15	18.10	+0.55	19	2739
09:03:52	18.10	18.15	18.15	+0.60	2	2720
09:03:52	18.05	18.10	18.10	+0.55	8	2718
09:03:52	18.05	18.10	18.10	+0.55	10	2710
09:03:51	18.05	18.10	18.05	+0.50	2	2700
09:03:50	18.05	18.10	18.10	+0.55	3	2698
09:03:49	18.05	18.10	18.05	+0.50	20	2695
09:03:46	18.05	18.10	18.05	+0.50	1	2675
09:03:44	18.05	18.10	18.05	+0.50	2	2674
09:03:44	18.05	18.10	18.05	+0.50	2	2672
09:03:43	18.05	18.10	18.05	+0.50	1	2670
09:03:36	18.10	18.15	18.05	+0.50	54	2669
09:03:36	18.10	18.15	18.10	+0.55	46	2615
09:03:31	18.05	18.15	18.15	+0.60	1	2569
09:03:31	18.05	18.10	18.10	+0.55	1	2568
09:03:31	18.10	18.15	18.15	+0.60	1	2567
09:03:30	18.10	18.15	18.10	+0.55	1	2566
09:03:29	18.05	18.10	18.10	+0.55	66	2565
09:03:29	18.05	18.10	18.10	+0.55	20	2499
09:03:29	18.05	18.10	18.10	+0.55	2	2479
09:03:29	18.05	18.10	18.10	+0.55	5	2477
09:03:28	18.05	18.10	18.10	+0.55	1	2472
09:03:27	18.05	18.10	18.10	+0.55	6	2471
09:03:24	18.05	18.10	18.10	+0.55	2	2465
09:03:23	18.05	18.10	18.10	+0.55	1	2463
09:03:22	18.05	18.10	18.05	+0.50	1	2462
09:03:20	18.00	18.05	18.05	+0.50	58	2461
09:03:20	18.00	18.05	18.05	+0.50	50	2403
09:03:19	18.00	18.05	18.05	+0.50	1	2353
09:03:15	18.00	18.05	18.00	+0.45	1	2352
09:03:13	17.95	18.00	18.00	+0.45	183	2351
09:03:13	17.95	18.00	18.00	+0.45	24	2168
09:03:13	17.95	18.00	18.00	+0.45	129	2144
09:03:13	17.95	18.00	18.00	+0.45	20	2015
09:03:10	17.95	18.00	18.00	+0.45	201	1995
09:03:08	17.95	18.00	17.95	+0.40	2	1794
09:03:08	17.95	18.00	17.95	+0.40	50	1792
09:03:08	17.95	18.00	17.95	+0.40	1	1742
09:03:08	17.95	18.00	17.95	+0.40	3	1741
09:03:05	17.95	18.00	18.00	+0.45	5	1738
09:03:05	17.90	17.95	17.95	+0.40	62	1733
09:03:02	17.95	18.00	17.95	+0.40	38	1671
09:03:02	17.95	18.00	18.00	+0.45	2	1633
09:03:02	17.95	18.00	17.95	+0.40	20	1631
09:03:00	17.95	18.00	17.95	+0.40	5	1611
09:03:00	17.95	18.00	18.00	+0.45	1	1606
09:03:00	17.95	18.00	17.95	+0.40	2	1605
09:02:58	17.95	18.00	17.95	+0.40	1	1603
09:02:58	17.95	18.00	17.95	+0.40	10	1602
09:02:58	17.95	18.00	18.00	+0.45	1	1592
09:02:57	17.95	18.00	17.95	+0.40	1	1591
09:02:55	17.95	18.00	18.00	+0.45	2	1590
09:02:52	17.95	18.00	18.00	+0.45	2	1588
09:02:51	17.95	18.00	17.95	+0.40	1	1586
09:02:50	17.90	17.95	17.95	+0.40	1	1585
09:02:50	17.95	18.00	17.95	+0.40	17	1584
09:02:50	17.95	18.00	17.95	+0.40	1	1567
09:02:50	17.95	18.00	17.95	+0.40	1	1566
09:02:49	17.90	17.95	18.00	+0.45	4	1565
09:02:49	17.90	17.95	17.95	+0.40	26	1561
09:02:49	17.90	17.95	17.95	+0.40	5	1535
09:02:46	17.90	17.95	17.95	+0.40	1	1530
09:02:45	17.90	17.95	17.95	+0.40	1	1529
09:02:43	17.90	17.95	17.95	+0.40	5	1528
09:02:39	17.90	17.95	17.95	+0.40	20	1523
09:02:38	17.90	18.00	18.00	+0.45	1	1503
09:02:38	17.90	17.95	17.95	+0.40	5	1502
09:02:37	17.90	17.95	17.95	+0.40	1	1497
09:02:36	17.95	18.00	17.95	+0.40	56	1496
09:02:36	17.95	18.00	17.95	+0.40	3	1440
09:02:36	17.95	18.00	17.95	+0.40	3	1437
09:02:36	17.95	18.00	17.95	+0.40	3	1434
09:02:36	17.95	18.00	17.95	+0.40	1	1431
09:02:32	17.95	18.00	17.95	+0.40	1	1430
09:02:30	17.95	18.00	17.95	+0.40	3	1429
09:02:30	17.95	18.00	17.95	+0.40	4	1426
09:02:28	17.90	17.95	17.95	+0.40	25	1422
09:02:27	17.90	17.95	17.95	+0.40	50	1397
09:02:26	17.90	17.95	17.95	+0.40	10	1347
09:02:25	17.90	17.95	17.95	+0.40	1	1337
09:02:24	17.90	17.95	17.95	+0.40	2	1336
09:02:23	17.90	17.95	17.95	+0.40	10	1334
09:02:19	17.90	17.95	17.95	+0.40	10	1324
09:02:18	17.90	17.95	17.90	+0.35	1	1314
09:02:10	17.90	17.95	17.90	+0.35	1	1313
09:02:08	17.85	17.90	17.90	+0.35	1	1312
09:02:08	17.85	17.90	17.90	+0.35	9	1311
09:02:08	17.85	17.90	17.90	+0.35	69	1302
09:02:08	17.85	17.90	17.90	+0.35	61	1233
09:02:08	17.85	17.90	17.90	+0.35	60	1172
09:02:08	17.85	17.90	17.85	+0.30	3	1112
09:02:07	17.75	17.85	17.85	+0.30	46	1109
09:02:07	17.70	17.75	17.85	+0.30	18	1063
09:02:07	17.70	17.75	17.80	+0.25	120	1045
09:02:07	17.70	17.75	17.75	+0.20	31	925
09:02:05	17.70	17.75	17.75	+0.20	2	894
09:02:04	17.70	17.75	17.75	+0.20	25	892
09:02:03	17.70	17.75	17.70	+0.15	1	867
09:02:01	17.70	17.75	17.75	+0.20	5	866
09:02:00	17.65	17.70	17.70	+0.15	2	861
09:01:59	17.65	17.70	17.70	+0.15	2	859
09:01:59	17.70	17.75	17.70	+0.15	11	857
09:01:56	17.70	17.75	17.70	+0.15	1	846
09:01:53	17.65	17.70	17.70	+0.15	3	845
09:01:51	17.70	17.75	17.70	+0.15	1	842
09:01:51	17.70	17.75	17.70	+0.15	1	841
09:01:50	17.70	17.75	17.70	+0.15	10	840
09:01:46	17.70	17.75	17.70	+0.15	1	830
09:01:46	17.70	17.75	17.70	+0.15	1	829
09:01:46	17.70	17.75	17.70	+0.15	1	828
09:01:46	17.70	17.75	17.70	+0.15	61	827
09:01:46	17.65	17.70	17.70	+0.15	17	766
09:01:45	17.65	17.70	17.70	+0.15	5	749
09:01:43	17.65	17.70	17.70	+0.15	1	744
09:01:41	17.65	17.70	17.70	+0.15	2	743
09:01:41	17.65	17.70	17.70	+0.15	60	741
09:01:40	17.65	17.70	17.70	+0.15	1	681
09:01:39	17.65	17.70	17.70	+0.15	5	680
09:01:38	17.65	17.70	17.70	+0.15	1	675
09:01:36	17.65	17.70	17.70	+0.15	1	674
09:01:32	17.65	17.70	17.70	+0.15	5	673
09:01:25	17.65	17.70	17.70	+0.15	2	668
09:01:24	17.65	17.70	17.70	+0.15	1	666
09:01:16	17.65	17.70	17.65	+0.10	5	665
09:01:02	17.65	17.70	17.65	+0.10	22	660
09:01:02	17.65	17.70	17.65	+0.10	1	638
09:01:02	17.65	17.70	17.65	+0.10	22	637
09:01:00	17.65	17.70	17.70	+0.15	20	615
09:00:56	17.65	17.70	17.70	+0.15	1	595
09:00:56	17.60	17.65	17.65	+0.10	120	594
09:00:54	17.60	17.65	17.65	+0.10	20	474
09:00:51	17.60	17.65	17.65	+0.10	1	454
09:00:49	17.60	17.65	17.65	+0.10	3	453
09:00:49	17.60	17.65	17.65	+0.10	2	450
09:00:48	17.60	17.65	17.65	+0.10	2	448
09:00:46	17.60	17.65	17.65	+0.10	3	446
09:00:46	17.60	17.65	17.65	+0.10	2	443
09:00:44	17.60	17.65	17.60	+0.05	4	441
09:00:42	17.60	17.65	17.65	+0.10	5	437
09:00:42	17.60	17.65	17.65	+0.10	20	432
09:00:40	17.60	17.65	17.65	+0.10	1	412
09:00:39	17.60	17.65	17.65	+0.10	10	411
09:00:37	17.60	17.65	17.65	+0.10	10	401
09:00:26	17.60	17.65	17.65	+0.10	1	391
09:00:23	17.60	17.65	17.65	+0.10	6	390
09:00:19	17.60	17.65	17.65	+0.10	1	384
09:00:17	17.60	17.65	17.65	+0.10	6	383
09:00:11	17.60	17.65	17.65	+0.10	4	377
09:00:11	17.60	17.65	17.65	+0.10	9	373
09:00:10	--	--	17.65	+0.10	364	364

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

MyCard 2000點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

大潤發5000元即享券(餘額型)

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

Apple iPhone 17 Pro (256G)

AirTag (2ND GENERATION) 4 PACK

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Apple iPhone 17 Pro Max (512G)

【法國皇家】泌尿道保健成貓UC33 10KG

【Hermes 愛馬仕】大地淡香水100ml

Google TV Streamer (4K)

GARMIN VENU 4 45mm

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【美股盤後】標普那指收跌☆

【金屬盤後】金價漲銅價跌☆

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

‧日月光投控ADR26日下跌0.88美元...
‧聯電ADR26日下跌0.25美元跌幅2....
‧輝達首度超越蘋果 2025年登台積...

加密貨幣

比特幣BTC	65593.80	-2,361.07	-3.47%
以太幣ETH	1926.29	-127.49	-6.21%
瑞波幣XRP	1.35	-0.08	-5.84%
比特幣現金BCH	461.74	-31.08	-6.31%
萊特幣LTC	54.06	-2.62	-4.61%
卡達幣ADA	0.276242	-0.02	-6.88%
波場幣TRX	0.282727	0.00	-0.92%
恆星幣XLM	0.157449	-0.01	-3.13%

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。