最新14日東北季風增強　迎風面留意降雨熱門[公告] 世紀風電:公告本公司名稱由「世紀離岸風電設備股份有限公司」更名為「世紀能源設備股份有限公司」，公告期間：115年8月26日至115年11月25日。

更新報價

康　舒 (6282) 電子零組件業上市金仁寶集團

42.75 ▼-0.45 -1.04% 2.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.45	5,486	42.70	90	42.75	16	42.70	43.50	42.55	43.20

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	42.70	42.75	42.75	-0.45	9	5486
13:30:00	42.70	42.75	42.75	-0.45	303	5477
13:24:52	42.75	42.80	42.80	-0.40	1	5174
13:24:51	42.75	42.80	42.80	-0.40	1	5173
13:24:48	42.75	42.80	42.75	-0.45	2	5172
13:24:38	42.75	42.80	42.80	-0.40	1	5170
13:24:36	42.75	42.80	42.75	-0.45	1	5169
13:24:36	42.75	42.80	42.75	-0.45	1	5168
13:24:29	42.75	42.80	42.75	-0.45	1	5167
13:24:26	42.75	42.80	42.80	-0.40	1	5166
13:24:17	42.75	42.80	42.75	-0.45	2	5165
13:24:11	42.75	42.80	42.75	-0.45	2	5163
13:24:10	42.75	42.80	42.75	-0.45	1	5161
13:24:08	42.75	42.80	42.75	-0.45	1	5160
13:24:00	42.75	42.80	42.80	-0.40	1	5159
13:24:00	42.80	42.85	42.80	-0.40	10	5158
13:23:58	42.75	42.80	42.80	-0.40	5	5148
13:23:38	42.75	42.80	42.80	-0.40	1	5143
13:23:37	42.75	42.80	42.75	-0.45	2	5142
13:23:36	42.75	42.80	42.75	-0.45	1	5140
13:23:34	42.75	42.80	42.75	-0.45	3	5139
13:23:32	42.75	42.80	42.80	-0.40	1	5136
13:23:25	42.75	42.80	42.75	-0.45	5	5135
13:23:17	42.75	42.80	42.75	-0.45	1	5130
13:23:09	42.75	42.80	42.75	-0.45	3	5129
13:23:03	42.80	42.85	42.80	-0.40	1	5126
13:22:58	42.75	42.80	42.80	-0.40	10	5125
13:22:58	42.80	42.85	42.80	-0.40	2	5115
13:22:58	42.75	42.80	42.80	-0.40	13	5113
13:22:58	42.80	42.85	42.80	-0.40	4	5100
13:22:56	42.75	42.85	42.85	-0.35	1	5096
13:22:56	42.75	42.80	42.80	-0.40	1	5095
13:22:52	42.80	42.85	42.80	-0.40	1	5094
13:22:48	42.75	42.80	42.80	-0.40	1	5093
13:22:47	42.80	42.85	42.80	-0.40	18	5092
13:22:47	42.75	42.80	42.80	-0.40	1	5074
13:22:43	42.80	42.85	42.85	-0.35	1	5073
13:22:43	42.75	42.80	42.80	-0.40	2	5072
13:22:43	42.80	42.85	42.80	-0.40	13	5070
13:22:42	42.80	42.85	42.85	-0.35	6	5057
13:22:41	42.80	42.85	42.80	-0.40	2	5051
13:22:31	42.80	42.85	42.80	-0.40	1	5049
13:22:27	42.75	42.80	42.80	-0.40	1	5048
13:22:27	42.80	42.85	42.80	-0.40	2	5047
13:22:27	42.80	42.85	42.80	-0.40	1	5045
13:22:22	42.80	42.85	42.80	-0.40	9	5044
13:22:21	42.80	42.85	42.80	-0.40	1	5035
13:22:21	42.80	42.85	42.80	-0.40	4	5034
13:22:14	42.80	42.85	42.80	-0.40	3	5030
13:22:11	42.80	42.85	42.85	-0.35	4	5027
13:22:09	42.80	42.85	42.80	-0.40	1	5023
13:22:09	42.80	42.85	42.80	-0.40	7	5022
13:22:08	42.80	42.85	42.80	-0.40	1	5015
13:22:08	42.80	42.85	42.80	-0.40	5	5014
13:22:05	42.80	42.85	42.80	-0.40	1	5009
13:22:05	42.80	42.85	42.85	-0.35	1	5008
13:22:05	42.80	42.85	42.85	-0.35	1	5007
13:22:04	42.80	42.85	42.80	-0.40	38	5006
13:22:04	42.80	42.85	42.80	-0.40	5	4968
13:21:55	42.80	42.85	42.80	-0.40	10	4963
13:21:32	42.80	42.85	42.85	-0.35	1	4953
13:21:32	42.80	42.85	42.85	-0.35	1	4952
13:21:31	42.80	42.85	42.85	-0.35	1	4951
13:21:16	42.80	42.85	42.85	-0.35	1	4950
13:21:15	42.80	42.85	42.85	-0.35	2	4949
13:20:52	42.85	42.90	42.85	-0.35	2	4947
13:20:35	42.85	42.90	42.85	-0.35	3	4945
13:20:32	42.80	42.85	42.85	-0.35	23	4942
13:20:20	42.80	42.85	42.80	-0.40	2	4919
13:20:06	42.80	42.85	42.80	-0.40	1	4917
13:20:00	42.80	42.85	42.80	-0.40	1	4916
13:19:56	42.80	42.85	42.85	-0.35	2	4915
13:19:56	42.80	42.85	42.80	-0.40	1	4913
13:19:46	42.80	42.85	42.85	-0.35	1	4912
13:19:44	42.80	42.85	42.85	-0.35	2	4911
13:19:37	42.80	42.85	42.80	-0.40	1	4909
13:19:22	42.80	42.85	42.85	-0.35	3	4908
13:19:21	42.80	42.85	42.80	-0.40	1	4905
13:19:02	42.80	42.85	42.85	-0.35	1	4904
13:18:58	42.80	42.85	42.80	-0.40	4	4903
13:18:32	42.80	42.85	42.85	-0.35	1	4899
13:18:29	42.80	42.85	42.85	-0.35	1	4898
13:18:27	42.80	42.85	42.85	-0.35	8	4897
13:18:27	42.80	42.85	42.80	-0.40	1	4889
13:18:25	42.80	42.85	42.85	-0.35	3	4888
13:18:24	42.80	42.85	42.80	-0.40	2	4885
13:18:20	42.80	42.85	42.85	-0.35	1	4883
13:18:17	42.80	42.85	42.80	-0.40	2	4882
13:18:05	42.80	42.85	42.85	-0.35	1	4880
13:18:01	42.80	42.85	42.85	-0.35	4	4879
13:17:55	42.80	42.85	42.85	-0.35	2	4875
13:17:55	42.80	42.85	42.85	-0.35	2	4873
13:17:55	42.85	42.90	42.85	-0.35	8	4871
13:17:54	42.85	42.90	42.85	-0.35	2	4863
13:17:50	42.85	42.90	42.85	-0.35	15	4861
13:17:48	42.85	42.90	42.85	-0.35	3	4846
13:17:36	42.85	42.90	42.85	-0.35	5	4843
13:17:34	42.85	42.90	42.90	-0.30	1	4838
13:17:26	42.85	42.90	42.85	-0.35	1	4837
13:17:25	42.85	42.90	42.85	-0.35	3	4836
13:16:54	42.85	42.90	42.90	-0.30	2	4833
13:16:54	42.90	42.95	42.90	-0.30	7	4831
13:16:54	42.90	42.95	42.90	-0.30	50	4824
13:16:50	42.90	42.95	42.90	-0.30	1	4774
13:16:31	42.90	42.95	42.90	-0.30	1	4773
13:16:28	42.90	42.95	42.90	-0.30	2	4772
13:16:27	42.90	42.95	42.90	-0.30	2	4770
13:16:24	42.90	42.95	42.90	-0.30	8	4768
13:16:20	42.90	42.95	42.90	-0.30	1	4760
13:16:19	42.90	42.95	42.90	-0.30	1	4759
13:16:06	42.90	42.95	42.90	-0.30	5	4758
13:15:59	42.90	42.95	42.90	-0.30	1	4753
13:15:58	42.90	42.95	42.90	-0.30	10	4752
13:15:34	42.90	42.95	42.95	-0.25	1	4742
13:15:33	42.90	42.95	42.90	-0.30	2	4741
13:15:26	42.90	42.95	42.90	-0.30	1	4739
13:15:24	42.90	42.95	42.90	-0.30	1	4738
13:15:21	42.90	42.95	42.95	-0.25	1	4737
13:15:01	42.90	42.95	42.95	-0.25	1	4736
13:14:54	42.90	42.95	42.90	-0.30	1	4735
13:14:35	42.90	42.95	42.95	-0.25	1	4734
13:13:54	42.90	42.95	42.95	-0.25	5	4733
13:13:47	42.90	42.95	42.90	-0.30	1	4728
13:13:39	42.90	42.95	42.90	-0.30	1	4727
13:13:38	42.90	42.95	42.90	-0.30	1	4726
13:13:08	42.90	42.95	42.95	-0.25	1	4725
13:12:50	42.90	42.95	42.90	-0.30	2	4724
13:12:29	42.90	42.95	42.90	-0.30	1	4722
13:12:20	42.90	42.95	42.90	-0.30	1	4721
13:11:01	42.90	42.95	42.90	-0.30	1	4720
13:10:59	42.90	42.95	42.90	-0.30	1	4719
13:10:54	42.90	42.95	42.90	-0.30	1	4718
13:10:53	42.90	42.95	42.95	-0.25	1	4717
13:10:43	42.90	42.95	42.95	-0.25	1	4716
13:09:40	42.90	42.95	42.90	-0.30	2	4715
13:09:34	42.90	42.95	42.95	-0.25	1	4713
13:09:23	42.90	42.95	42.90	-0.30	1	4712
13:09:20	42.90	42.95	42.95	-0.25	1	4711
13:09:12	42.90	42.95	42.95	-0.25	1	4710
13:08:35	42.90	42.95	42.95	-0.25	4	4709
13:08:26	42.90	42.95	42.90	-0.30	1	4705
13:07:33	42.90	42.95	42.90	-0.30	2	4704
13:07:16	42.90	42.95	42.90	-0.30	1	4702
13:07:06	42.90	42.95	42.90	-0.30	13	4701
13:06:34	42.90	42.95	42.90	-0.30	1	4688
13:06:29	42.85	42.90	42.90	-0.30	30	4687
13:06:25	42.85	42.90	42.85	-0.35	2	4657
13:06:05	42.85	42.90	42.85	-0.35	2	4655
13:05:53	42.85	42.90	42.90	-0.30	2	4653
13:05:40	42.85	42.90	42.85	-0.35	2	4651
13:05:31	42.85	42.90	42.85	-0.35	1	4649
13:05:06	42.85	42.90	42.85	-0.35	1	4648
13:05:01	42.85	42.90	42.85	-0.35	8	4647
13:04:57	42.85	42.90	42.85	-0.35	1	4639
13:04:55	42.85	42.90	42.85	-0.35	2	4638
13:04:55	42.85	42.90	42.85	-0.35	2	4636
13:04:52	42.85	42.90	42.85	-0.35	1	4634
13:04:48	42.85	42.90	42.85	-0.35	2	4633
13:04:43	42.85	42.90	42.85	-0.35	3	4631
13:04:03	42.85	42.90	42.85	-0.35	11	4628
13:03:31	42.90	42.95	42.90	-0.30	12	4617
13:03:31	42.90	42.95	42.90	-0.30	2	4605
13:03:31	42.90	42.95	42.90	-0.30	8	4603
13:03:31	42.90	42.95	42.90	-0.30	11	4595
13:03:19	42.90	42.95	42.90	-0.30	2	4584
13:02:49	42.90	42.95	42.90	-0.30	2	4582
13:02:43	42.90	42.95	42.95	-0.25	2	4580
13:02:40	42.90	42.95	42.90	-0.30	1	4578
13:02:14	42.90	42.95	42.95	-0.25	3	4577
13:02:12	42.90	42.95	42.90	-0.30	2	4574
13:02:12	42.90	42.95	42.90	-0.30	3	4572
13:01:29	42.90	42.95	42.95	-0.25	1	4569
13:01:20	42.90	42.95	42.95	-0.25	1	4568
13:01:06	42.90	42.95	42.90	-0.30	1	4567
13:01:05	42.90	42.95	42.90	-0.30	1	4566
13:00:51	42.90	42.95	42.90	-0.30	3	4565
13:00:51	42.90	42.95	42.90	-0.30	2	4562
13:00:47	42.90	42.95	42.90	-0.30	1	4560
13:00:41	42.90	42.95	42.90	-0.30	1	4559
13:00:37	42.90	42.95	42.95	-0.25	1	4558
13:00:33	42.90	42.95	42.90	-0.30	1	4557
13:00:32	42.90	42.95	42.90	-0.30	1	4556
13:00:32	42.90	42.95	42.90	-0.30	1	4555
13:00:31	42.90	42.95	42.90	-0.30	1	4554
13:00:23	42.90	42.95	42.90	-0.30	1	4553
13:00:16	42.90	42.95	42.90	-0.30	5	4552
13:00:12	42.90	42.95	42.90	-0.30	2	4547
13:00:01	42.95	43.00	42.95	-0.25	1	4545
12:59:54	42.95	43.00	42.95	-0.25	1	4544
12:59:54	42.95	43.00	42.95	-0.25	8	4543
12:59:54	42.95	43.00	42.95	-0.25	10	4535
12:59:53	42.95	43.00	42.95	-0.25	3	4525
12:59:51	42.95	43.00	42.95	-0.25	2	4522
12:59:51	42.95	43.00	42.95	-0.25	2	4520
12:59:51	42.95	43.00	42.95	-0.25	2	4518
12:59:51	42.95	43.00	42.95	-0.25	2	4516
12:59:51	42.95	43.00	42.95	-0.25	2	4514
12:59:51	42.95	43.00	42.95	-0.25	2	4512
12:59:51	42.95	43.00	42.95	-0.25	2	4510
12:59:51	42.95	43.00	42.95	-0.25	2	4508
12:59:51	42.95	43.00	42.95	-0.25	2	4506
12:59:50	43.00	43.05	43.00	-0.20	63	4504
12:59:50	43.00	43.05	43.00	-0.20	14	4441
12:59:50	43.00	43.05	43.00	-0.20	5	4427
12:59:44	43.00	43.05	43.00	-0.20	2	4422
12:59:36	43.00	43.05	43.00	-0.20	1	4420
12:58:52	43.00	43.05	43.00	-0.20	2	4419
12:58:46	43.00	43.05	43.00	-0.20	1	4417
12:58:32	43.00	43.05	43.05	-0.15	2	4416
12:58:30	43.00	43.05	43.05	-0.15	2	4414
12:58:28	43.05	43.10	43.05	-0.15	1	4412
12:58:28	43.05	43.10	43.05	-0.15	28	4411
12:58:28	43.05	43.10	43.05	-0.15	4	4383
12:58:22	43.05	43.10	43.10	-0.10	1	4379
12:58:18	43.05	43.10	43.05	-0.15	3	4378
12:58:10	43.05	43.10	43.10	-0.10	1	4375
12:58:08	43.05	43.10	43.10	-0.10	1	4374
12:57:37	43.10	43.15	43.10	-0.10	1	4373
12:57:25	43.10	43.15	43.10	-0.10	1	4372
12:57:22	43.05	43.10	43.10	-0.10	3	4371
12:56:24	43.10	43.15	43.10	-0.10	1	4368
12:56:22	43.10	43.15	43.10	-0.10	1	4367
12:56:14	43.05	43.10	43.10	-0.10	10	4366
12:55:09	43.05	43.10	43.10	-0.10	14	4356
12:54:59	43.05	43.10	43.10	-0.10	1	4342
12:54:58	43.05	43.10	43.05	-0.15	1	4341
12:54:35	43.05	43.10	43.10	-0.10	3	4340
12:53:30	43.05	43.10	43.05	-0.15	5	4337
12:53:12	43.05	43.10	43.05	-0.15	1	4332
12:53:06	43.05	43.10	43.05	-0.15	2	4331
12:53:02	43.05	43.10	43.05	-0.15	5	4329
12:52:45	43.05	43.15	43.05	-0.15	10	4324
12:52:34	43.05	43.15	43.05	-0.15	2	4314
12:52:03	43.05	43.15	43.05	-0.15	2	4312
12:51:22	43.05	43.15	43.15	-0.05	1	4310
12:51:03	43.05	43.15	43.05	-0.15	4	4309
12:50:45	43.10	43.15	43.10	-0.10	1	4305
12:50:38	43.10	43.15	43.10	-0.10	2	4304
12:50:38	43.05	43.10	43.10	-0.10	1	4302
12:50:34	43.10	43.15	43.10	-0.10	2	4301
12:50:15	43.05	43.15	43.05	-0.15	1	4299
12:50:00	43.05	43.15	43.15	-0.05	1	4298
12:50:00	43.05	43.15	43.15	-0.05	1	4297
12:49:31	43.05	43.10	43.10	-0.10	1	4296
12:49:31	43.05	43.10	43.10	-0.10	26	4295
12:49:24	43.05	43.10	43.05	-0.15	6	4269
12:48:53	43.05	43.10	43.05	-0.15	1	4263
12:48:43	43.05	43.10	43.05	-0.15	2	4262
12:48:38	43.05	43.10	43.05	-0.15	1	4260
12:48:24	43.05	43.10	43.05	-0.15	1	4259
12:48:20	43.05	43.10	43.05	-0.15	1	4258
12:48:11	43.05	43.10	43.05	-0.15	2	4257
12:47:56	43.05	43.10	43.05	-0.15	2	4255
12:47:33	43.05	43.10	43.05	-0.15	1	4253
12:47:15	43.05	43.10	43.05	-0.15	1	4252
12:46:51	43.05	43.15	43.05	-0.15	1	4251
12:46:47	43.10	43.15	43.10	-0.10	1	4250
12:46:07	43.10	43.15	43.10	-0.10	2	4249
12:45:37	43.10	43.15	43.10	-0.10	2	4247
12:45:37	43.05	43.10	43.10	-0.10	1	4245
12:44:36	43.05	43.15	43.05	-0.15	2	4244
12:44:28	43.10	43.15	43.10	-0.10	2	4242
12:43:51	43.10	43.15	43.10	-0.10	2	4240
12:43:51	43.05	43.10	43.10	-0.10	2	4238
12:43:43	43.10	43.15	43.10	-0.10	1	4236
12:43:42	43.10	43.15	43.10	-0.10	5	4235
12:43:31	43.10	43.15	43.10	-0.10	2	4230
12:43:25	43.10	43.15	43.10	-0.10	5	4228
12:43:14	43.10	43.15	43.15	-0.05	5	4223
12:42:58	43.05	43.10	43.10	-0.10	1	4218
12:42:45	43.10	43.15	43.10	-0.10	1	4217
12:42:40	43.10	43.15	43.10	-0.10	1	4216
12:42:34	43.10	43.15	43.10	-0.10	1	4215
12:42:32	43.10	43.15	43.15	-0.05	1	4214
12:42:31	43.10	43.15	43.15	-0.05	1	4213
12:42:25	43.10	43.15	43.10	-0.10	2	4212
12:42:25	43.05	43.10	43.10	-0.10	1	4210
12:42:25	43.05	43.10	43.10	-0.10	2	4209
12:42:25	43.10	43.15	43.10	-0.10	1	4207
12:42:18	43.10	43.15	43.10	-0.10	1	4206
12:42:18	43.10	43.15	43.10	-0.10	30	4205
12:42:04	43.10	43.15	43.10	-0.10	1	4175
12:41:52	43.10	43.15	43.10	-0.10	10	4174
12:41:49	43.10	43.15	43.10	-0.10	2	4164
12:41:34	43.10	43.15	43.10	-0.10	1	4162
12:41:31	43.10	43.15	43.10	-0.10	7	4161
12:41:30	43.10	43.15	43.15	-0.05	1	4154
12:41:23	43.10	43.15	43.10	-0.10	1	4153
12:41:22	43.10	43.15	43.10	-0.10	1	4152
12:40:36	43.10	43.15	43.10	-0.10	2	4151
12:39:45	43.10	43.15	43.10	-0.10	4	4149
12:39:44	43.10	43.15	43.10	-0.10	1	4145
12:39:16	43.10	43.15	43.15	-0.05	1	4144
12:39:16	43.10	43.15	43.15	-0.05	2	4143
12:39:16	43.15	43.20	43.15	-0.05	2	4141
12:38:50	43.15	43.20	43.15	-0.05	2	4139
12:37:57	43.15	43.20	43.15	-0.05	1	4137
12:37:45	43.15	43.20	43.15	-0.05	1	4136
12:37:29	43.15	43.20	43.15	-0.05	1	4135
12:37:20	43.15	43.20	43.15	-0.05	1	4134
12:37:16	43.15	43.20	43.15	-0.05	1	4133
12:37:12	43.15	43.20	43.15	-0.05	1	4132
12:36:07	43.15	43.20	43.15	-0.05	1	4131
12:35:58	43.15	43.20	43.15	-0.05	1	4130
12:35:28	43.15	43.20	43.15	-0.05	1	4129
12:35:23	43.15	43.20	43.15	-0.05	1	4128
12:35:19	43.15	43.20	43.15	-0.05	1	4127
12:35:02	43.15	43.20	43.20	0	1	4126
12:34:41	43.15	43.20	43.20	0	1	4125
12:34:39	43.20	43.25	43.20	0	2	4124
12:34:05	43.15	43.20	43.20	0	22	4122
12:33:51	43.15	43.20	43.15	-0.05	3	4100
12:33:42	43.15	43.20	43.15	-0.05	1	4097
12:33:12	43.15	43.20	43.15	-0.05	2	4096
12:33:02	43.15	43.20	43.15	-0.05	2	4094
12:32:57	43.15	43.20	43.15	-0.05	2	4092
12:32:38	43.15	43.20	43.20	0	1	4090
12:32:37	43.15	43.20	43.20	0	1	4089
12:32:12	43.15	43.20	43.20	0	1	4088
12:32:06	43.15	43.20	43.20	0	1	4087
12:31:57	43.15	43.20	43.20	0	2	4086
12:31:57	43.10	43.15	43.15	-0.05	6	4084
12:31:57	43.15	43.20	43.15	-0.05	1	4078
12:31:56	43.10	43.15	43.15	-0.05	1	4077
12:31:56	43.10	43.15	43.15	-0.05	22	4076
12:31:55	43.15	43.20	43.15	-0.05	5	4054
12:31:45	43.15	43.20	43.15	-0.05	15	4049
12:31:20	43.15	43.20	43.15	-0.05	6	4034
12:31:10	43.15	43.20	43.15	-0.05	1	4028
12:31:02	43.15	43.20	43.20	0	2	4027
12:30:49	43.15	43.20	43.20	0	1	4025
12:30:48	43.15	43.20	43.20	0	1	4024
12:29:51	43.15	43.20	43.20	0	1	4023
12:29:48	43.15	43.20	43.20	0	1	4022
12:29:09	43.15	43.20	43.20	0	1	4021
12:28:49	43.15	43.20	43.20	0	1	4020
12:28:06	43.20	43.25	43.20	0	3	4019
12:27:48	43.20	43.25	43.25	+0.05	1	4016
12:27:33	43.20	43.25	43.25	+0.05	1	4015
12:27:21	43.20	43.25	43.20	0	1	4014
12:27:11	43.15	43.20	43.20	0	21	4013
12:27:11	43.10	43.15	43.15	-0.05	7	3992
12:27:01	43.10	43.15	43.15	-0.05	4	3985
12:27:01	43.10	43.15	43.15	-0.05	1	3981
12:27:01	43.10	43.15	43.15	-0.05	1	3980
12:26:27	43.10	43.15	43.15	-0.05	5	3979
12:25:59	43.10	43.15	43.15	-0.05	1	3974
12:25:55	43.10	43.15	43.15	-0.05	1	3973
12:25:41	43.10	43.15	43.15	-0.05	1	3972
12:23:51	43.10	43.15	43.15	-0.05	3	3971
12:23:10	43.10	43.15	43.15	-0.05	1	3968
12:22:20	43.10	43.15	43.15	-0.05	2	3967
12:21:55	43.10	43.15	43.15	-0.05	1	3965
12:21:30	43.10	43.15	43.15	-0.05	2	3964
12:21:27	43.10	43.15	43.15	-0.05	6	3962
12:20:35	43.10	43.15	43.15	-0.05	2	3956
12:20:04	43.10	43.15	43.15	-0.05	1	3954
12:19:49	43.10	43.15	43.15	-0.05	2	3953
12:19:25	43.10	43.15	43.15	-0.05	1	3951
12:17:58	43.10	43.15	43.15	-0.05	1	3950
12:17:58	43.10	43.15	43.15	-0.05	1	3949
12:17:53	43.10	43.15	43.15	-0.05	10	3948
12:17:41	43.10	43.15	43.10	-0.10	1	3938
12:15:45	43.10	43.15	43.15	-0.05	1	3937
12:15:45	43.10	43.15	43.15	-0.05	3	3936
12:15:32	43.10	43.15	43.15	-0.05	1	3933
12:15:29	43.10	43.15	43.15	-0.05	2	3932
12:15:08	43.10	43.15	43.15	-0.05	2	3930
12:15:06	43.10	43.15	43.15	-0.05	1	3928
12:15:06	43.15	43.20	43.15	-0.05	1	3927
12:14:54	43.15	43.20	43.15	-0.05	1	3926
12:14:48	43.15	43.20	43.15	-0.05	1	3925
12:14:41	43.15	43.20	43.15	-0.05	1	3924
12:14:04	43.10	43.15	43.15	-0.05	21	3923
12:14:04	43.05	43.10	43.10	-0.10	43	3902
12:13:41	43.00	43.05	43.05	-0.15	17	3859
12:13:41	43.00	43.05	43.05	-0.15	1	3842
12:13:41	43.00	43.05	43.05	-0.15	1	3841
12:13:41	43.00	43.05	43.05	-0.15	1	3840
12:13:41	43.00	43.05	43.05	-0.15	3	3839
12:13:00	43.00	43.05	43.00	-0.20	2	3836
12:12:47	43.00	43.05	43.00	-0.20	1	3834
12:12:35	43.00	43.05	43.05	-0.15	1	3833
12:11:31	43.00	43.05	43.00	-0.20	1	3832
12:11:30	43.00	43.05	43.05	-0.15	1	3831
12:10:54	43.00	43.05	43.05	-0.15	2	3830
12:09:48	43.00	43.05	43.00	-0.20	1	3828
12:09:04	43.00	43.05	43.00	-0.20	2	3827
12:08:51	43.00	43.05	43.05	-0.15	1	3825
12:08:24	43.00	43.05	43.05	-0.15	1	3824
12:07:57	43.00	43.05	43.05	-0.15	1	3823
12:07:41	43.05	43.10	43.05	-0.15	6	3822
12:07:20	43.05	43.10	43.05	-0.15	1	3816
12:07:19	43.00	43.05	43.10	-0.10	1	3815
12:07:19	43.00	43.05	43.05	-0.15	2	3814
12:07:19	43.00	43.05	43.05	-0.15	20	3812
12:07:05	43.00	43.05	43.05	-0.15	1	3792
12:06:35	43.00	43.05	43.05	-0.15	1	3791
12:06:21	43.00	43.05	43.05	-0.15	1	3790
12:05:06	42.95	43.05	43.05	-0.15	1	3789
12:04:56	43.00	43.05	43.00	-0.20	2	3788
12:04:09	43.00	43.05	43.00	-0.20	2	3786
12:02:32	42.95	43.00	43.00	-0.20	4	3784
12:02:32	42.95	43.00	43.00	-0.20	1	3780
12:02:16	42.95	43.00	43.00	-0.20	1	3779
12:01:48	42.95	43.00	43.00	-0.20	1	3778
12:00:58	43.00	43.05	43.00	-0.20	1	3777
12:00:17	43.00	43.05	43.00	-0.20	7	3776
12:00:16	42.95	43.00	43.00	-0.20	56	3769
12:00:16	42.90	42.95	42.95	-0.25	6	3713
12:00:16	42.90	42.95	42.95	-0.25	4	3707
12:00:16	42.90	42.95	42.95	-0.25	2	3703
12:00:00	42.90	42.95	42.95	-0.25	2	3701
11:59:52	42.90	42.95	42.90	-0.30	1	3699
11:59:29	42.90	42.95	42.90	-0.30	5	3698
11:58:41	42.90	42.95	42.90	-0.30	2	3693
11:58:05	42.90	42.95	42.90	-0.30	1	3691
11:58:03	42.90	42.95	42.95	-0.25	1	3690
11:57:37	42.90	42.95	42.95	-0.25	1	3689
11:56:55	42.90	42.95	42.90	-0.30	3	3688
11:56:47	42.90	42.95	42.95	-0.25	1	3685
11:56:09	42.85	42.90	42.90	-0.30	11	3684
11:56:03	42.85	42.90	42.90	-0.30	1	3673
11:55:55	42.85	42.90	42.90	-0.30	4	3672
11:55:43	42.85	42.90	42.85	-0.35	1	3668
11:55:15	42.85	42.90	42.85	-0.35	7	3667
11:54:46	42.85	42.90	42.90	-0.30	1	3660
11:53:34	42.85	42.90	42.90	-0.30	6	3659
11:53:14	42.85	42.90	42.90	-0.30	1	3653
11:53:11	42.85	42.90	42.85	-0.35	1	3652
11:53:10	42.85	42.90	42.85	-0.35	2	3651
11:52:52	42.85	42.90	42.85	-0.35	2	3649
11:51:35	42.85	42.90	42.90	-0.30	2	3647
11:51:06	42.85	42.90	42.90	-0.30	1	3645
11:50:55	42.85	42.90	42.85	-0.35	1	3644
11:50:54	42.85	42.90	42.90	-0.30	1	3643
11:50:49	42.85	42.90	42.90	-0.30	1	3642
11:50:40	42.85	42.90	42.90	-0.30	1	3641
11:50:34	42.85	42.90	42.90	-0.30	3	3640
11:50:15	42.85	42.90	42.90	-0.30	2	3637
11:50:08	42.85	42.95	42.95	-0.25	1	3635
11:50:01	42.85	42.95	42.85	-0.35	2	3634
11:49:34	42.90	42.95	42.90	-0.30	1	3632
11:49:13	42.85	42.95	42.85	-0.35	1	3631
11:49:00	42.85	42.95	42.95	-0.25	1	3630
11:48:10	42.85	42.95	42.85	-0.35	1	3629
11:46:27	42.85	42.95	42.85	-0.35	1	3628
11:46:23	42.90	42.95	42.90	-0.30	2	3627
11:44:31	42.85	42.90	42.90	-0.30	3	3625
11:44:31	42.90	42.95	42.90	-0.30	2	3622
11:44:18	42.90	42.95	42.90	-0.30	2	3620
11:44:14	42.90	42.95	42.90	-0.30	1	3618
11:43:46	42.90	42.95	42.90	-0.30	1	3617
11:42:42	42.90	42.95	42.90	-0.30	1	3616
11:42:39	42.90	42.95	42.95	-0.25	1	3615
11:42:38	42.85	42.90	42.90	-0.30	2	3614
11:42:38	42.90	42.95	42.90	-0.30	50	3612
11:42:33	42.90	42.95	42.95	-0.25	1	3562
11:42:32	42.90	42.95	42.95	-0.25	2	3561
11:41:38	42.90	42.95	42.95	-0.25	1	3559
11:41:38	42.90	42.95	42.95	-0.25	1	3558
11:41:31	42.95	43.00	42.95	-0.25	2	3557
11:41:23	42.95	43.00	42.95	-0.25	2	3555
11:40:13	42.90	43.00	43.00	-0.20	1	3553
11:38:40	42.90	43.00	42.90	-0.30	8	3552
11:36:24	42.90	43.00	43.00	-0.20	1	3544
11:36:20	42.90	43.00	43.00	-0.20	1	3543
11:36:16	42.90	43.00	43.00	-0.20	1	3542
11:35:54	42.90	43.00	43.00	-0.20	1	3541
11:35:10	42.90	43.00	43.00	-0.20	1	3540
11:34:32	42.90	43.00	43.00	-0.20	1	3539
11:34:10	42.90	43.00	43.00	-0.20	1	3538
11:33:54	42.90	43.00	42.90	-0.30	2	3537
11:33:45	42.85	42.90	42.90	-0.30	2	3535
11:33:45	42.95	43.00	42.90	-0.30	12	3533
11:33:45	42.95	43.00	42.95	-0.25	2	3521
11:33:25	42.95	43.00	42.90	-0.30	8	3519
11:33:25	42.95	43.00	42.95	-0.25	3	3511
11:33:21	42.95	43.00	43.00	-0.20	10	3508
11:33:02	42.90	42.95	42.95	-0.25	12	3498
11:33:02	42.90	42.95	42.95	-0.25	2	3486
11:32:58	42.85	42.90	42.90	-0.30	1	3484
11:32:45	42.90	42.95	42.90	-0.30	1	3483
11:30:39	42.90	43.00	43.00	-0.20	2	3482
11:30:23	42.95	43.00	43.00	-0.20	1	3480
11:30:22	42.85	42.95	42.95	-0.25	1	3479
11:30:22	42.85	42.95	42.95	-0.25	1	3478
11:30:22	42.85	42.95	42.95	-0.25	2	3477
11:30:22	42.95	43.00	42.85	-0.35	12	3475
11:30:22	42.95	43.00	42.90	-0.30	17	3463
11:30:22	42.95	43.00	42.95	-0.25	3	3446
11:29:42	42.95	43.00	42.95	-0.25	1	3443
11:29:41	42.95	43.00	43.00	-0.20	1	3442
11:27:41	42.95	43.00	43.00	-0.20	1	3441
11:27:23	42.90	43.00	43.00	-0.20	1	3440
11:27:01	42.95	43.00	43.00	-0.20	1	3439
11:26:55	42.95	43.00	43.00	-0.20	1	3438
11:26:02	42.90	43.00	43.00	-0.20	2	3437
11:26:02	42.85	42.90	42.90	-0.30	20	3435
11:25:35	42.85	42.90	42.85	-0.35	6	3415
11:23:45	42.85	42.90	42.85	-0.35	2	3409
11:21:16	42.85	42.90	42.90	-0.30	2	3407
11:20:55	42.85	42.90	42.90	-0.30	1	3405
11:20:30	42.85	42.90	42.90	-0.30	1	3404
11:20:24	42.85	42.90	42.90	-0.30	2	3403
11:20:12	42.80	42.90	42.90	-0.30	1	3401
11:19:54	42.85	42.90	42.85	-0.35	7	3400
11:19:49	42.85	42.90	42.85	-0.35	1	3393
11:19:32	42.85	42.90	42.90	-0.30	2	3392
11:19:32	42.80	42.85	42.85	-0.35	1	3390
11:19:32	42.80	42.85	42.85	-0.35	15	3389
11:19:21	42.80	42.85	42.80	-0.40	10	3374
11:19:18	42.80	42.85	42.80	-0.40	1	3364
11:19:13	42.80	42.85	42.80	-0.40	1	3363
11:18:52	42.80	42.85	42.80	-0.40	1	3362
11:18:15	42.80	42.85	42.80	-0.40	3	3361
11:18:14	42.80	42.85	42.85	-0.35	1	3358
11:17:59	42.80	42.85	42.85	-0.35	1	3357
11:17:53	42.80	42.85	42.80	-0.40	2	3356
11:17:23	42.80	42.85	42.80	-0.40	3	3354
11:16:21	42.80	42.85	42.85	-0.35	3	3351
11:15:59	42.80	42.85	42.85	-0.35	1	3348
11:15:27	42.80	42.85	42.85	-0.35	2	3347
11:15:24	42.80	42.85	42.85	-0.35	2	3345
11:14:36	42.80	42.85	42.80	-0.40	2	3343
11:14:15	42.80	42.85	42.80	-0.40	1	3341
11:14:14	42.80	42.85	42.85	-0.35	1	3340
11:14:00	42.80	42.85	42.85	-0.35	2	3339
11:13:48	42.85	42.90	42.85	-0.35	1	3337
11:13:43	42.85	42.90	42.85	-0.35	1	3336
11:13:34	42.85	42.90	42.85	-0.35	1	3335
11:13:25	42.85	42.90	42.85	-0.35	14	3334
11:12:49	42.85	42.90	42.85	-0.35	3	3320
11:12:43	42.85	42.90	42.90	-0.30	1	3317
11:12:33	42.85	42.90	42.85	-0.35	1	3316
11:11:53	42.85	42.90	42.85	-0.35	3	3315
11:11:52	42.85	42.90	42.85	-0.35	2	3312
11:11:27	42.90	42.95	42.90	-0.30	1	3310
11:11:22	42.90	42.95	42.90	-0.30	4	3309
11:09:37	42.90	42.95	42.90	-0.30	5	3305
11:09:25	42.90	42.95	42.90	-0.30	5	3300
11:09:21	42.90	42.95	42.90	-0.30	1	3295
11:07:55	42.90	42.95	42.90	-0.30	1	3294
11:07:40	42.90	42.95	42.90	-0.30	1	3293
11:06:18	42.90	42.95	42.90	-0.30	2	3292
11:05:14	42.90	42.95	42.95	-0.25	1	3290
11:05:11	42.95	43.00	42.95	-0.25	2	3289
11:04:59	42.95	43.00	42.95	-0.25	1	3287
11:04:20	42.90	42.95	42.95	-0.25	1	3286
11:04:08	42.90	42.95	42.95	-0.25	2	3285
11:03:50	42.85	42.90	42.90	-0.30	8	3283
11:03:36	42.85	42.90	42.90	-0.30	1	3275
11:03:30	42.85	42.90	42.90	-0.30	1	3274
11:02:29	42.85	42.90	42.90	-0.30	1	3273
11:02:11	42.85	42.90	42.90	-0.30	2	3272
11:02:11	42.80	42.85	42.85	-0.35	19	3270
11:02:11	42.80	42.85	42.85	-0.35	1	3251
11:01:59	42.80	42.85	42.80	-0.40	1	3250
11:01:55	42.80	42.85	42.80	-0.40	1	3249
11:01:45	42.80	42.85	42.80	-0.40	1	3248
11:01:25	42.80	42.85	42.85	-0.35	1	3247
11:00:24	42.80	42.85	42.80	-0.40	2	3246
11:00:17	42.80	42.85	42.85	-0.35	1	3244
11:00:12	42.80	42.85	42.85	-0.35	1	3243
10:59:33	42.80	42.85	42.85	-0.35	1	3242
10:59:31	42.80	42.85	42.80	-0.40	1	3241
10:59:17	42.80	42.85	42.85	-0.35	2	3240
10:59:07	42.80	42.85	42.85	-0.35	1	3238
10:58:46	42.80	42.85	42.85	-0.35	1	3237
10:58:44	42.85	42.90	42.85	-0.35	4	3236
10:58:44	42.85	42.90	42.85	-0.35	3	3232
10:58:44	42.85	42.90	42.85	-0.35	1	3229
10:58:44	42.85	42.90	42.85	-0.35	1	3228
10:58:32	42.85	42.90	42.85	-0.35	1	3227
10:58:29	42.85	42.90	42.85	-0.35	1	3226
10:58:21	42.85	42.90	42.85	-0.35	3	3225
10:58:14	42.85	42.90	42.85	-0.35	1	3222
10:57:45	42.85	42.90	42.90	-0.30	1	3221
10:57:23	42.85	42.90	42.85	-0.35	5	3220
10:56:48	42.85	42.90	42.85	-0.35	1	3215
10:56:48	42.85	42.90	42.85	-0.35	1	3214
10:56:18	42.85	42.90	42.85	-0.35	1	3213
10:56:04	42.85	42.90	42.90	-0.30	1	3212
10:55:47	42.85	42.90	42.85	-0.35	3	3211
10:55:27	42.90	42.95	42.90	-0.30	18	3208
10:55:27	42.90	42.95	42.90	-0.30	1	3190
10:55:26	42.90	42.95	42.90	-0.30	1	3189
10:55:26	42.90	42.95	42.90	-0.30	17	3188
10:55:26	42.90	42.95	42.90	-0.30	2	3171
10:55:26	42.90	42.95	42.90	-0.30	2	3169
10:55:05	42.95	43.00	42.95	-0.25	19	3167
10:55:05	42.95	43.00	42.95	-0.25	19	3148
10:54:53	42.95	43.00	43.00	-0.20	1	3129
10:54:24	42.95	43.00	43.00	-0.20	1	3128
10:53:53	42.95	43.00	43.00	-0.20	1	3127
10:53:11	42.95	43.00	43.00	-0.20	1	3126
10:53:09	42.95	43.00	43.00	-0.20	5	3125
10:52:49	43.00	43.05	43.00	-0.20	3	3120
10:52:41	43.00	43.05	43.05	-0.15	1	3117
10:52:37	43.00	43.05	43.00	-0.20	2	3116
10:52:06	43.00	43.05	43.05	-0.15	3	3114
10:50:19	43.05	43.10	43.05	-0.15	1	3111
10:50:16	43.00	43.05	43.05	-0.15	1	3110
10:50:01	43.00	43.05	43.05	-0.15	1	3109
10:49:51	43.00	43.05	43.05	-0.15	1	3108
10:49:37	43.00	43.05	43.05	-0.15	2	3107
10:49:37	43.00	43.05	43.05	-0.15	4	3105
10:49:37	43.00	43.05	43.05	-0.15	4	3101
10:49:36	42.95	43.00	43.00	-0.20	19	3097
10:49:28	42.95	43.00	43.00	-0.20	2	3078
10:48:57	42.95	43.00	43.00	-0.20	1	3076
10:48:53	42.95	43.00	43.00	-0.20	6	3075
10:47:44	42.95	43.00	43.00	-0.20	2	3069
10:47:44	42.90	42.95	42.95	-0.25	11	3067
10:47:43	42.90	42.95	42.95	-0.25	2	3056
10:47:40	42.90	42.95	42.90	-0.30	2	3054
10:47:37	42.90	42.95	42.95	-0.25	1	3052
10:47:32	42.90	42.95	42.95	-0.25	1	3051
10:47:21	42.90	42.95	42.90	-0.30	1	3050
10:47:00	42.90	42.95	42.90	-0.30	1	3049
10:46:53	42.90	42.95	42.90	-0.30	2	3048
10:46:42	42.90	42.95	42.90	-0.30	1	3046
10:45:55	42.90	42.95	42.90	-0.30	1	3045
10:45:46	42.90	42.95	42.90	-0.30	2	3044
10:44:53	42.90	42.95	42.90	-0.30	1	3042
10:44:50	42.90	42.95	42.95	-0.25	1	3041
10:44:35	42.90	42.95	42.90	-0.30	1	3040
10:44:22	42.90	42.95	42.90	-0.30	2	3039
10:44:18	42.90	42.95	42.90	-0.30	10	3037
10:44:09	42.90	42.95	42.90	-0.30	2	3027
10:43:52	42.95	43.00	42.95	-0.25	16	3025
10:43:41	42.95	43.00	42.95	-0.25	1	3009
10:43:40	43.00	43.05	43.00	-0.20	21	3008
10:43:40	43.00	43.05	43.00	-0.20	14	2987
10:43:37	43.00	43.05	43.00	-0.20	1	2973
10:43:16	43.00	43.05	43.00	-0.20	1	2972
10:43:15	43.00	43.05	43.00	-0.20	1	2971
10:42:56	43.00	43.05	43.00	-0.20	2	2970
10:42:48	43.00	43.05	43.05	-0.15	1	2968
10:42:33	43.00	43.05	43.05	-0.15	1	2967
10:42:28	43.00	43.05	43.00	-0.20	1	2966
10:42:16	43.00	43.05	43.05	-0.15	3	2965
10:41:26	43.00	43.10	43.00	-0.20	1	2962
10:41:05	43.05	43.10	43.05	-0.15	2	2961
10:40:23	43.05	43.10	43.05	-0.15	1	2959
10:40:01	43.05	43.10	43.05	-0.15	2	2958
10:40:01	43.05	43.10	43.05	-0.15	3	2956
10:39:39	43.10	43.15	43.10	-0.10	14	2953
10:38:59	43.10	43.15	43.10	-0.10	5	2939
10:38:39	43.10	43.15	43.10	-0.10	3	2934
10:38:24	43.10	43.15	43.10	-0.10	1	2931
10:38:06	43.10	43.15	43.15	-0.05	2	2930
10:37:52	43.10	43.15	43.10	-0.10	3	2928
10:37:27	43.10	43.15	43.15	-0.05	5	2925
10:37:22	43.10	43.15	43.15	-0.05	2	2920
10:35:23	43.10	43.15	43.15	-0.05	2	2918
10:35:20	43.10	43.15	43.15	-0.05	1	2916
10:35:09	43.10	43.15	43.10	-0.10	5	2915
10:35:02	43.10	43.15	43.15	-0.05	1	2910
10:34:22	43.10	43.15	43.15	-0.05	2	2909
10:33:58	43.10	43.15	43.15	-0.05	4	2907
10:33:35	43.15	43.20	43.15	-0.05	1	2903
10:33:23	43.10	43.20	43.20	0	1	2902
10:33:16	43.15	43.20	43.15	-0.05	1	2901
10:33:03	43.10	43.15	43.15	-0.05	3	2900
10:31:52	43.10	43.20	43.20	0	1	2897
10:31:45	43.10	43.20	43.20	0	1	2896
10:31:35	43.20	43.25	43.25	+0.05	1	2895
10:31:14	43.15	43.20	43.25	+0.05	1	2894
10:31:14	43.15	43.20	43.20	0	1	2893
10:31:13	43.10	43.15	43.15	-0.05	5	2892
10:31:13	43.10	43.15	43.15	-0.05	4	2887
10:31:00	43.10	43.15	43.15	-0.05	3	2883
10:30:33	43.10	43.15	43.15	-0.05	2	2880
10:30:26	43.10	43.15	43.15	-0.05	1	2878
10:29:58	43.05	43.15	43.15	-0.05	1	2877
10:29:28	43.05	43.15	43.15	-0.05	1	2876
10:29:12	43.05	43.15	43.05	-0.15	1	2875
10:28:23	43.05	43.15	43.05	-0.15	1	2874
10:28:14	43.00	43.05	43.05	-0.15	2	2873
10:28:13	43.00	43.05	43.05	-0.15	10	2871
10:28:09	43.00	43.05	43.00	-0.20	20	2861
10:27:56	43.00	43.05	43.00	-0.20	1	2841
10:27:52	43.00	43.05	43.05	-0.15	1	2840
10:27:40	43.00	43.05	43.00	-0.20	2	2839
10:27:23	43.00	43.05	43.05	-0.15	1	2837
10:27:01	43.00	43.05	43.05	-0.15	1	2836
10:26:43	43.05	43.10	43.05	-0.15	9	2835
10:26:39	43.05	43.10	43.10	-0.10	2	2826
10:25:46	43.10	43.15	43.10	-0.10	1	2824
10:25:36	43.10	43.15	43.10	-0.10	2	2823
10:25:21	43.05	43.10	43.10	-0.10	17	2821
10:25:21	43.05	43.10	43.10	-0.10	10	2804
10:25:05	43.05	43.10	43.05	-0.15	3	2794
10:24:55	43.05	43.10	43.05	-0.15	1	2791
10:24:55	43.05	43.10	43.05	-0.15	1	2790
10:24:11	43.05	43.10	43.10	-0.10	2	2789
10:24:05	43.10	43.15	43.10	-0.10	1	2787
10:24:05	43.10	43.15	43.10	-0.10	2	2786
10:23:46	43.15	43.20	43.15	-0.05	2	2784
10:23:46	43.20	43.25	43.20	0	22	2782
10:23:46	43.20	43.25	43.20	0	10	2760
10:23:41	43.20	43.25	43.25	+0.05	1	2750
10:23:31	43.25	43.30	43.25	+0.05	9	2749
10:23:14	43.25	43.30	43.30	+0.10	1	2740
10:22:53	43.30	43.35	43.30	+0.10	2	2739
10:22:24	43.30	43.35	43.35	+0.15	1	2737
10:21:56	43.40	43.45	43.40	+0.20	3	2736
10:21:55	43.40	43.45	43.40	+0.20	5	2733
10:21:46	43.40	43.45	43.40	+0.20	1	2728
10:21:31	43.40	43.45	43.40	+0.20	1	2727
10:21:27	43.35	43.40	43.40	+0.20	1	2726
10:21:25	43.35	43.40	43.40	+0.20	1	2725
10:21:24	43.40	43.45	43.40	+0.20	11	2724
10:21:23	43.40	43.45	43.45	+0.25	5	2713
10:21:22	43.40	43.45	43.45	+0.25	1	2708
10:21:13	43.40	43.45	43.40	+0.20	1	2707
10:21:11	43.40	43.45	43.40	+0.20	1	2706
10:21:11	43.40	43.45	43.45	+0.25	1	2705
10:21:07	43.40	43.45	43.45	+0.25	1	2704
10:21:02	43.40	43.45	43.45	+0.25	1	2703
10:21:00	43.40	43.45	43.40	+0.20	1	2702
10:21:00	43.40	43.45	43.40	+0.20	1	2701
10:20:48	43.40	43.45	43.40	+0.20	1	2700
10:20:42	43.40	43.45	43.45	+0.25	1	2699
10:20:36	43.40	43.45	43.45	+0.25	2	2698
10:20:36	43.40	43.45	43.45	+0.25	6	2696
10:20:34	43.35	43.45	43.45	+0.25	2	2690
10:20:34	43.35	43.45	43.45	+0.25	2	2688
10:20:34	43.35	43.45	43.45	+0.25	2	2686
10:20:34	43.35	43.45	43.45	+0.25	2	2684
10:20:34	43.35	43.45	43.45	+0.25	2	2682
10:20:34	43.35	43.45	43.45	+0.25	2	2680
10:20:34	43.30	43.40	43.40	+0.20	40	2678
10:20:34	43.30	43.35	43.35	+0.15	16	2638
10:20:34	43.25	43.30	43.30	+0.10	10	2622
10:20:34	43.20	43.25	43.25	+0.05	6	2612
10:20:29	43.25	43.30	43.25	+0.05	2	2606
10:20:26	43.25	43.30	43.25	+0.05	1	2604
10:20:24	43.25	43.30	43.30	+0.10	1	2603
10:20:19	43.25	43.30	43.25	+0.05	10	2602
10:18:54	43.25	43.30	43.25	+0.05	1	2592
10:18:50	43.25	43.30	43.25	+0.05	1	2591
10:18:49	43.25	43.30	43.30	+0.10	2	2590
10:18:34	43.25	43.30	43.25	+0.05	2	2588
10:18:17	43.25	43.30	43.25	+0.05	5	2586
10:18:16	43.25	43.30	43.30	+0.10	10	2581
10:18:13	43.25	43.30	43.30	+0.10	1	2571
10:18:08	43.25	43.30	43.30	+0.10	1	2570
10:18:02	43.25	43.30	43.30	+0.10	5	2569
10:17:45	43.25	43.30	43.30	+0.10	1	2564
10:17:33	43.25	43.30	43.25	+0.05	1	2563
10:17:29	43.25	43.30	43.25	+0.05	2	2562
10:17:27	43.25	43.30	43.30	+0.10	1	2560
10:17:19	43.25	43.30	43.30	+0.10	2	2559
10:17:19	43.30	43.35	43.30	+0.10	2	2557
10:17:17	43.30	43.35	43.30	+0.10	1	2555
10:17:02	43.25	43.35	43.25	+0.05	1	2554
10:17:00	43.25	43.35	43.25	+0.05	1	2553
10:17:00	43.25	43.35	43.35	+0.15	6	2552
10:17:00	43.25	43.30	43.30	+0.10	1	2546
10:17:00	43.25	43.30	43.30	+0.10	3	2545
10:17:00	43.25	43.30	43.30	+0.10	1	2542
10:17:00	43.25	43.30	43.30	+0.10	2	2541
10:17:00	43.25	43.30	43.30	+0.10	50	2539
10:17:00	43.20	43.25	43.25	+0.05	14	2489
10:17:00	43.15	43.20	43.20	0	17	2475
10:16:52	43.10	43.15	43.20	0	7	2458
10:16:52	43.10	43.15	43.15	-0.05	13	2451
10:15:50	43.15	43.20	43.15	-0.05	1	2438
10:15:13	43.15	43.20	43.20	0	2	2437
10:15:06	43.15	43.20	43.20	0	2	2435
10:15:02	43.10	43.15	43.15	-0.05	1	2433
10:15:02	43.10	43.15	43.15	-0.05	6	2432
10:14:25	43.05	43.10	43.10	-0.10	1	2426
10:14:09	43.05	43.15	43.15	-0.05	1	2425
10:14:07	43.10	43.15	43.10	-0.10	1	2424
10:14:05	43.15	43.20	43.15	-0.05	1	2423
10:13:37	43.15	43.20	43.15	-0.05	1	2422
10:13:08	43.10	43.15	43.15	-0.05	15	2421
10:13:08	43.05	43.10	43.10	-0.10	17	2406
10:13:08	43.00	43.05	43.05	-0.15	23	2389
10:12:56	42.95	43.00	43.00	-0.20	3	2366
10:12:56	42.95	43.00	43.00	-0.20	6	2363
10:12:56	42.95	43.00	43.00	-0.20	1	2357
10:11:54	42.95	43.00	43.00	-0.20	2	2356
10:11:54	42.90	42.95	42.95	-0.25	21	2354
10:11:36	42.90	42.95	42.90	-0.30	2	2333
10:10:20	42.90	43.00	42.90	-0.30	1	2331
10:10:14	42.90	43.00	42.90	-0.30	2	2330
10:09:54	42.90	43.00	42.90	-0.30	2	2328
10:09:45	42.90	42.95	42.90	-0.30	2	2326
10:09:41	42.95	43.00	42.90	-0.30	3	2324
10:09:41	42.95	43.00	42.95	-0.25	1	2321
10:09:41	42.95	43.00	42.95	-0.25	2	2320
10:09:41	42.95	43.00	42.95	-0.25	2	2318
10:09:41	42.95	43.00	43.00	-0.20	1	2316
10:09:41	43.00	43.05	43.00	-0.20	41	2315
10:09:41	43.00	43.05	43.00	-0.20	11	2274
10:09:10	43.00	43.05	43.00	-0.20	6	2263
10:09:10	43.00	43.05	43.00	-0.20	2	2257
10:07:29	43.00	43.05	43.00	-0.20	4	2255
10:07:14	43.05	43.10	43.05	-0.15	6	2251
10:06:56	43.05	43.10	43.10	-0.10	1	2245
10:06:53	43.05	43.10	43.10	-0.10	1	2244
10:05:28	43.05	43.10	43.10	-0.10	1	2243
10:05:23	43.05	43.10	43.05	-0.15	1	2242
10:04:39	43.00	43.05	43.05	-0.15	11	2241
10:03:32	43.00	43.05	43.00	-0.20	1	2230
10:03:21	43.00	43.05	43.05	-0.15	1	2229
10:03:12	43.00	43.05	43.00	-0.20	1	2228
10:02:53	43.00	43.05	43.05	-0.15	1	2227
10:02:37	43.00	43.05	43.00	-0.20	1	2226
10:02:18	43.00	43.05	43.00	-0.20	1	2225
10:02:17	43.00	43.05	43.05	-0.15	3	2224
10:01:59	43.00	43.05	43.00	-0.20	1	2221
10:01:45	43.00	43.05	43.05	-0.15	1	2220
10:01:30	43.00	43.05	43.05	-0.15	1	2219
10:01:11	43.00	43.05	43.00	-0.20	1	2218
10:00:37	43.00	43.05	43.00	-0.20	1	2217
10:00:16	43.00	43.05	43.00	-0.20	1	2216
09:59:53	43.00	43.05	43.00	-0.20	2	2215
09:59:52	42.95	43.00	43.00	-0.20	1	2213
09:59:49	43.00	43.05	43.00	-0.20	2	2212
09:59:48	43.00	43.05	43.00	-0.20	1	2210
09:59:37	42.95	43.00	43.00	-0.20	1	2209
09:59:37	43.00	43.05	43.00	-0.20	4	2208
09:59:16	43.00	43.05	43.00	-0.20	1	2204
09:59:09	43.00	43.05	43.00	-0.20	1	2203
09:59:04	43.00	43.05	43.00	-0.20	5	2202
09:58:47	43.00	43.05	43.00	-0.20	2	2197
09:58:40	43.00	43.05	43.00	-0.20	1	2195
09:58:38	43.00	43.05	43.00	-0.20	1	2194
09:58:30	43.00	43.05	43.00	-0.20	2	2193
09:58:28	43.00	43.05	43.05	-0.15	3	2191
09:58:02	43.05	43.10	43.05	-0.15	2	2188
09:58:00	43.05	43.10	43.10	-0.10	1	2186
09:57:32	43.05	43.10	43.05	-0.15	1	2185
09:57:27	43.10	43.15	43.10	-0.10	3	2184
09:57:26	43.05	43.10	43.10	-0.10	4	2181
09:57:02	43.05	43.15	43.15	-0.05	2	2177
09:56:52	43.10	43.15	43.10	-0.10	1	2175
09:56:44	43.10	43.15	43.10	-0.10	3	2174
09:55:48	43.00	43.10	43.10	-0.10	9	2171
09:55:48	42.95	43.00	43.00	-0.20	1	2162
09:55:48	42.95	43.00	43.00	-0.20	10	2161
09:55:47	42.95	43.00	43.00	-0.20	2	2151
09:55:39	42.95	43.00	42.95	-0.25	1	2149
09:55:34	42.95	43.00	42.95	-0.25	2	2148
09:55:11	42.95	43.00	43.00	-0.20	3	2146
09:55:11	42.95	43.00	43.00	-0.20	2	2143
09:54:52	42.90	43.00	43.00	-0.20	1	2141
09:54:52	42.90	43.00	43.00	-0.20	12	2140
09:54:33	42.95	43.00	42.95	-0.25	1	2128
09:54:20	42.90	43.00	42.90	-0.30	1	2127
09:54:02	42.95	43.00	42.95	-0.25	3	2126
09:54:02	42.95	43.00	42.95	-0.25	3	2123
09:53:12	42.90	42.95	42.95	-0.25	11	2120
09:53:12	42.90	42.95	42.95	-0.25	2	2109
09:53:12	42.90	42.95	42.95	-0.25	4	2107
09:53:02	42.95	43.00	42.95	-0.25	4	2103
09:53:00	42.95	43.00	43.00	-0.20	10	2099
09:52:55	42.95	43.00	42.95	-0.25	3	2089
09:52:39	42.95	43.00	42.95	-0.25	1	2086
09:52:33	42.95	43.00	42.95	-0.25	2	2085
09:52:24	42.95	43.00	42.95	-0.25	2	2083
09:52:24	42.95	43.00	42.95	-0.25	1	2081
09:52:24	42.95	43.00	42.95	-0.25	1	2080
09:52:23	42.95	43.00	42.95	-0.25	3	2079
09:51:52	42.95	43.00	42.95	-0.25	2	2076
09:51:46	42.95	43.00	42.95	-0.25	2	2074
09:51:35	42.95	43.00	42.95	-0.25	1	2072
09:50:42	42.95	43.00	42.95	-0.25	2	2071
09:50:32	42.95	43.00	43.00	-0.20	1	2069
09:50:21	42.95	43.00	42.95	-0.25	7	2068
09:49:30	43.00	43.05	43.00	-0.20	5	2061
09:49:04	42.95	43.00	43.00	-0.20	1	2056
09:48:59	42.95	43.00	43.00	-0.20	2	2055
09:48:46	42.90	42.95	42.95	-0.25	1	2053
09:48:46	43.00	43.10	42.95	-0.25	8	2052
09:48:46	43.00	43.10	43.00	-0.20	3	2044
09:48:44	43.00	43.10	43.00	-0.20	1	2041
09:48:43	43.00	43.05	43.10	-0.10	2	2040
09:48:43	43.00	43.05	43.05	-0.15	2	2038
09:48:43	42.95	43.00	43.00	-0.20	8	2036
09:48:43	42.90	42.95	42.95	-0.25	4	2028
09:48:43	42.90	42.95	42.95	-0.25	2	2024
09:48:36	42.90	42.95	42.95	-0.25	11	2022
09:48:20	42.90	42.95	42.95	-0.25	5	2011
09:48:07	42.90	42.95	42.90	-0.30	1	2006
09:48:02	42.90	42.95	42.95	-0.25	6	2005
09:47:59	42.90	42.95	42.90	-0.30	1	1999
09:47:44	42.90	42.95	42.90	-0.30	1	1998
09:47:23	42.90	42.95	42.90	-0.30	3	1997
09:47:23	42.90	42.95	42.90	-0.30	5	1994
09:46:53	42.90	42.95	42.95	-0.25	2	1989
09:46:41	42.95	43.00	42.95	-0.25	11	1987
09:46:21	42.95	43.00	42.95	-0.25	1	1976
09:46:17	43.00	43.05	43.00	-0.20	3	1975
09:46:17	43.00	43.05	43.00	-0.20	5	1972
09:46:05	43.00	43.05	43.00	-0.20	1	1967
09:45:58	43.00	43.05	43.00	-0.20	4	1966
09:45:53	43.00	43.05	43.00	-0.20	1	1962
09:45:53	43.00	43.05	43.00	-0.20	1	1961
09:45:53	43.00	43.05	43.00	-0.20	2	1960
09:45:42	43.00	43.05	43.05	-0.15	1	1958
09:45:34	43.00	43.05	43.05	-0.15	5	1957
09:45:23	43.00	43.05	43.00	-0.20	1	1952
09:45:07	43.00	43.05	43.00	-0.20	1	1951
09:45:04	43.00	43.05	43.05	-0.15	1	1950
09:45:03	42.95	43.00	43.00	-0.20	11	1949
09:45:03	42.90	42.95	42.95	-0.25	23	1938
09:45:03	42.90	42.95	42.95	-0.25	2	1915
09:45:03	42.90	42.95	42.95	-0.25	2	1913
09:44:25	42.90	42.95	42.95	-0.25	1	1911
09:44:03	42.90	42.95	42.95	-0.25	1	1910
09:43:04	42.90	42.95	42.95	-0.25	1	1909
09:42:03	42.90	42.95	42.95	-0.25	2	1908
09:41:10	42.90	42.95	42.95	-0.25	1	1906
09:40:36	42.95	43.00	42.95	-0.25	1	1905
09:40:35	42.95	43.00	43.00	-0.20	2	1904
09:40:24	42.95	43.00	43.00	-0.20	2	1902
09:40:15	42.95	43.00	42.95	-0.25	1	1900
09:40:07	42.90	42.95	42.95	-0.25	2	1899
09:40:07	42.90	42.95	42.95	-0.25	3	1897
09:40:07	42.90	42.95	42.95	-0.25	16	1894
09:40:05	42.90	42.95	42.90	-0.30	1	1878
09:39:52	42.90	42.95	42.90	-0.30	2	1877
09:39:49	42.90	42.95	42.95	-0.25	1	1875
09:39:18	42.95	43.00	42.95	-0.25	8	1874
09:39:18	42.95	43.00	42.95	-0.25	5	1866
09:38:26	42.95	43.00	43.00	-0.20	1	1861
09:38:18	42.95	43.00	42.95	-0.25	4	1860
09:38:03	42.95	43.00	42.95	-0.25	2	1856
09:37:56	42.95	43.00	42.95	-0.25	2	1854
09:37:34	42.95	43.00	42.95	-0.25	1	1852
09:37:27	42.90	42.95	42.95	-0.25	1	1851
09:37:23	42.90	42.95	42.95	-0.25	1	1850
09:37:06	42.90	42.95	43.00	-0.20	7	1849
09:37:06	42.90	42.95	42.95	-0.25	3	1842
09:36:47	42.90	43.00	43.00	-0.20	1	1839
09:36:46	42.90	42.95	42.95	-0.25	1	1838
09:36:38	42.90	42.95	42.95	-0.25	2	1837
09:36:36	42.90	42.95	42.90	-0.30	5	1835
09:36:24	42.90	42.95	42.95	-0.25	2	1830
09:36:08	42.85	42.90	42.90	-0.30	1	1828
09:36:08	42.85	42.90	42.90	-0.30	1	1827
09:36:03	42.85	42.90	42.90	-0.30	1	1826
09:36:03	42.85	42.90	42.90	-0.30	1	1825
09:35:59	42.90	42.95	42.90	-0.30	1	1824
09:35:59	42.85	42.90	42.90	-0.30	6	1823
09:35:59	42.85	42.90	42.90	-0.30	2	1817
09:35:42	42.85	42.90	42.90	-0.30	2	1815
09:35:36	42.80	42.85	42.85	-0.35	18	1813
09:35:36	42.80	42.85	42.85	-0.35	2	1795
09:35:36	42.80	42.85	42.85	-0.35	1	1793
09:35:35	42.80	42.85	42.85	-0.35	1	1792
09:35:24	42.80	42.85	42.85	-0.35	1	1791
09:34:45	42.85	42.90	42.85	-0.35	1	1790
09:34:17	42.85	42.90	42.90	-0.30	2	1789
09:33:56	42.90	42.95	42.90	-0.30	1	1787
09:33:14	42.85	42.95	42.80	-0.40	1	1786
09:33:14	42.85	42.95	42.85	-0.35	5	1785
09:33:14	42.90	42.95	42.90	-0.30	2	1780
09:33:14	42.90	42.95	42.90	-0.30	1	1778
09:33:14	42.85	42.90	42.90	-0.30	1	1777
09:33:14	42.80	42.90	42.90	-0.30	2	1776
09:33:14	42.80	42.85	42.85	-0.35	4	1774
09:33:14	42.75	42.80	42.80	-0.40	21	1770
09:33:02	42.75	42.80	42.75	-0.45	1	1749
09:32:58	42.75	42.80	42.75	-0.45	1	1748
09:32:46	42.75	42.80	42.75	-0.45	1	1747
09:32:37	42.70	42.75	42.75	-0.45	1	1746
09:32:35	42.75	42.80	42.75	-0.45	4	1745
09:32:07	42.75	42.80	42.75	-0.45	2	1741
09:32:04	42.75	42.80	42.80	-0.40	2	1739
09:32:04	42.65	42.75	42.75	-0.45	12	1737
09:32:03	42.70	42.75	42.65	-0.55	1	1725
09:32:03	42.70	42.75	42.70	-0.50	10	1724
09:32:02	42.70	42.75	42.70	-0.50	2	1714
09:31:59	42.70	42.75	42.70	-0.50	13	1712
09:31:56	42.70	42.75	42.75	-0.45	1	1699
09:31:10	42.70	42.75	42.75	-0.45	5	1698
09:31:08	42.70	42.75	42.75	-0.45	1	1693
09:30:48	42.70	42.75	42.75	-0.45	2	1692
09:30:21	42.70	42.75	42.75	-0.45	11	1690
09:30:21	42.70	42.75	42.75	-0.45	1	1679
09:30:05	42.75	42.80	42.75	-0.45	3	1678
09:29:28	42.75	42.80	42.80	-0.40	1	1675
09:29:24	42.75	42.80	42.80	-0.40	1	1674
09:29:23	42.80	42.85	42.80	-0.40	3	1673
09:29:06	42.75	42.85	42.85	-0.35	4	1670
09:28:52	42.75	42.85	42.85	-0.35	1	1666
09:28:33	42.75	42.85	42.85	-0.35	1	1665
09:28:28	42.80	42.85	42.85	-0.35	1	1664
09:28:20	42.75	42.90	42.90	-0.30	1	1663
09:28:20	42.85	42.90	42.85	-0.35	4	1662
09:28:20	42.75	42.85	42.85	-0.35	1	1658
09:28:08	42.75	42.85	42.85	-0.35	1	1657
09:28:06	42.75	42.80	42.80	-0.40	1	1656
09:28:02	42.75	42.85	42.85	-0.35	2	1655
09:28:02	42.65	42.70	42.70	-0.50	10	1653
09:28:02	42.65	42.70	42.70	-0.50	2	1643
09:28:01	42.60	42.65	42.65	-0.55	15	1641
09:28:01	42.60	42.65	42.65	-0.55	1	1626
09:27:57	42.60	42.65	42.60	-0.60	1	1625
09:27:54	42.60	42.65	42.65	-0.55	4	1624
09:27:54	42.60	42.65	42.65	-0.55	1	1620
09:27:45	42.60	42.65	42.65	-0.55	2	1619
09:27:35	42.60	42.70	42.60	-0.60	1	1617
09:27:35	42.65	42.70	42.65	-0.55	26	1616
09:27:34	42.65	42.70	42.70	-0.50	1	1590
09:27:31	42.65	42.70	42.65	-0.55	1	1589
09:27:31	42.65	42.70	42.65	-0.55	1	1588
09:27:31	42.65	42.70	42.65	-0.55	1	1587
09:27:31	42.65	42.70	42.65	-0.55	1	1586
09:27:23	42.70	42.75	42.70	-0.50	3	1585
09:27:23	42.70	42.75	42.70	-0.50	6	1582
09:27:23	42.70	42.75	42.70	-0.50	6	1576
09:27:23	42.70	42.75	42.70	-0.50	4	1570
09:27:23	42.70	42.75	42.70	-0.50	38	1566
09:27:23	42.75	42.80	42.75	-0.45	39	1528
09:27:23	42.75	42.80	42.75	-0.45	6	1489
09:27:23	42.75	42.80	42.75	-0.45	6	1483
09:27:23	42.75	42.80	42.75	-0.45	9	1477
09:27:23	42.75	42.80	42.75	-0.45	1	1468
09:27:23	42.75	42.80	42.75	-0.45	1	1467
09:27:21	42.75	42.80	42.75	-0.45	1	1466
09:27:17	42.75	42.80	42.80	-0.40	1	1465
09:27:16	42.75	42.80	42.80	-0.40	2	1464
09:26:53	42.75	42.80	42.80	-0.40	1	1462
09:26:52	42.75	42.80	42.80	-0.40	2	1461
09:26:50	42.80	42.85	42.80	-0.40	8	1459
09:26:23	42.80	42.85	42.85	-0.35	1	1451
09:25:56	42.80	42.85	42.85	-0.35	1	1450
09:25:56	42.80	42.85	42.80	-0.40	4	1449
09:25:50	42.80	42.85	42.85	-0.35	1	1445
09:25:26	42.80	42.85	42.85	-0.35	1	1444
09:25:13	42.80	42.90	42.80	-0.40	3	1443
09:25:06	42.85	42.90	42.85	-0.35	1	1440
09:25:06	42.85	42.90	42.85	-0.35	1	1439
09:24:10	42.75	42.80	42.80	-0.40	3	1438
09:24:10	42.75	42.80	42.80	-0.40	4	1435
09:24:04	42.75	42.80	42.75	-0.45	2	1431
09:23:59	42.75	42.80	42.75	-0.45	2	1429
09:23:52	42.75	42.80	42.75	-0.45	2	1427
09:23:49	42.75	42.80	42.80	-0.40	1	1425
09:23:44	42.70	42.75	42.75	-0.45	8	1424
09:23:41	42.70	42.75	42.75	-0.45	1	1416
09:23:36	42.75	42.80	42.75	-0.45	6	1415
09:23:36	42.70	42.75	42.75	-0.45	4	1409
09:23:26	42.70	42.75	42.70	-0.50	9	1405
09:23:21	42.70	42.75	42.75	-0.45	2	1396
09:22:52	42.70	42.75	42.75	-0.45	5	1394
09:22:45	42.75	42.80	42.75	-0.45	1	1389
09:22:33	42.70	42.75	42.75	-0.45	4	1388
09:22:26	42.70	42.75	42.75	-0.45	1	1384
09:22:24	42.75	42.80	42.75	-0.45	1	1383
09:22:23	42.75	42.80	42.75	-0.45	1	1382
09:22:22	42.75	42.80	42.75	-0.45	6	1381
09:22:22	42.70	42.75	42.75	-0.45	4	1375
09:22:22	42.75	42.80	42.75	-0.45	1	1371
09:22:17	42.70	42.75	42.80	-0.40	2	1370
09:22:17	42.70	42.75	42.75	-0.45	3	1368
09:22:16	42.75	42.80	42.75	-0.45	9	1365
09:22:16	42.75	42.80	42.75	-0.45	1	1356
09:22:02	42.70	42.75	42.75	-0.45	28	1355
09:22:02	42.70	42.75	42.75	-0.45	1	1327
09:21:53	42.70	42.75	42.70	-0.50	1	1326
09:21:51	42.70	42.75	42.70	-0.50	1	1325
09:21:32	42.70	42.75	42.70	-0.50	2	1324
09:21:31	42.70	42.75	42.70	-0.50	4	1322
09:21:19	42.70	42.75	42.70	-0.50	2	1318
09:21:02	42.70	42.75	42.75	-0.45	1	1316
09:21:01	42.70	42.75	42.70	-0.50	3	1315
09:20:50	42.70	42.75	42.70	-0.50	1	1312
09:20:48	42.70	42.75	42.75	-0.45	1	1311
09:20:40	42.70	42.75	42.75	-0.45	1	1310
09:20:40	42.70	42.75	42.75	-0.45	1	1309
09:20:24	42.75	42.80	42.75	-0.45	12	1308
09:20:17	42.75	42.80	42.75	-0.45	3	1296
09:20:14	42.75	42.80	42.75	-0.45	1	1293
09:20:01	42.75	42.80	42.80	-0.40	1	1292
09:19:56	42.75	42.80	42.75	-0.45	6	1291
09:19:56	42.75	42.80	42.75	-0.45	3	1285
09:19:54	42.75	42.80	42.75	-0.45	1	1282
09:19:43	42.75	42.80	42.75	-0.45	5	1281
09:19:43	42.75	42.80	42.75	-0.45	1	1276
09:19:42	42.75	42.80	42.75	-0.45	2	1275
09:19:06	42.75	42.80	42.75	-0.45	1	1273
09:19:06	42.75	42.80	42.75	-0.45	2	1272
09:19:05	42.75	42.80	42.80	-0.40	1	1270
09:19:03	42.75	42.80	42.75	-0.45	1	1269
09:19:03	42.75	42.80	42.75	-0.45	1	1268
09:18:57	42.75	42.80	42.75	-0.45	1	1267
09:18:49	42.75	42.80	42.75	-0.45	1	1266
09:18:28	42.75	42.80	42.75	-0.45	1	1265
09:18:27	42.75	42.80	42.75	-0.45	8	1264
09:18:12	42.75	42.80	42.75	-0.45	2	1256
09:18:02	42.75	42.80	42.75	-0.45	1	1254
09:17:57	42.75	42.80	42.80	-0.40	1	1253
09:17:51	42.80	42.85	42.80	-0.40	6	1252
09:17:51	42.80	42.85	42.80	-0.40	9	1246
09:17:17	42.80	42.85	42.85	-0.35	2	1237
09:17:13	42.80	42.85	42.80	-0.40	3	1235
09:17:13	42.80	42.85	42.85	-0.35	1	1232
09:17:12	42.80	42.85	42.80	-0.40	1	1231
09:17:08	42.80	42.85	42.85	-0.35	2	1230
09:17:01	42.80	42.85	42.85	-0.35	1	1228
09:16:37	42.80	42.85	42.85	-0.35	1	1227
09:16:35	42.80	42.85	42.85	-0.35	1	1226
09:16:27	42.80	42.85	42.85	-0.35	1	1225
09:16:04	42.80	42.85	42.80	-0.40	4	1224
09:16:02	42.80	42.85	42.80	-0.40	2	1220
09:15:59	42.80	42.85	42.85	-0.35	2	1218
09:15:58	42.80	42.85	42.85	-0.35	1	1216
09:15:55	42.80	42.85	42.85	-0.35	1	1215
09:15:39	42.80	42.85	42.85	-0.35	2	1214
09:15:14	42.85	42.90	42.85	-0.35	17	1212
09:15:14	42.90	42.95	42.90	-0.30	4	1195
09:14:55	42.90	42.95	42.95	-0.25	1	1191
09:14:51	42.90	42.95	42.95	-0.25	1	1190
09:14:38	42.90	42.95	42.95	-0.25	10	1189
09:14:37	42.90	42.95	42.90	-0.30	3	1179
09:14:32	42.95	43.00	42.95	-0.25	3	1176
09:14:32	42.95	43.00	43.00	-0.20	5	1173
09:14:18	43.00	43.05	43.00	-0.20	8	1168
09:14:18	43.00	43.05	43.00	-0.20	4	1160
09:14:13	43.00	43.05	43.05	-0.15	5	1156
09:14:06	43.00	43.05	43.00	-0.20	1	1151
09:14:06	43.00	43.05	43.00	-0.20	1	1150
09:13:53	43.00	43.05	43.05	-0.15	2	1149
09:13:52	43.00	43.05	43.05	-0.15	1	1147
09:13:39	43.00	43.05	43.05	-0.15	1	1146
09:13:32	43.00	43.05	43.05	-0.15	1	1145
09:13:22	43.00	43.05	43.05	-0.15	5	1144
09:13:07	43.00	43.05	43.00	-0.20	1	1139
09:13:03	42.95	43.00	43.00	-0.20	3	1138
09:12:53	42.90	42.95	42.95	-0.25	1	1135
09:12:34	42.80	42.85	42.85	-0.35	21	1134
09:12:34	42.95	43.00	42.85	-0.35	9	1113
09:12:34	42.95	43.00	42.95	-0.25	5	1104
09:12:24	42.90	42.95	42.95	-0.25	2	1099
09:12:24	42.90	42.95	42.95	-0.25	1	1097
09:12:18	42.85	42.90	42.90	-0.30	2	1096
09:12:17	42.85	42.90	42.85	-0.35	4	1094
09:12:16	42.80	42.85	42.85	-0.35	4	1090
09:12:02	42.80	42.85	42.80	-0.40	2	1086
09:12:02	42.90	42.95	42.85	-0.35	19	1084
09:12:02	42.90	42.95	42.90	-0.30	8	1065
09:11:52	42.90	42.95	42.95	-0.25	1	1057
09:11:40	42.85	42.90	42.90	-0.30	9	1056
09:11:40	42.85	42.90	42.90	-0.30	2	1047
09:11:34	42.85	42.90	42.85	-0.35	2	1045
09:11:21	42.85	42.90	42.85	-0.35	1	1043
09:11:14	42.85	42.90	42.85	-0.35	1	1042
09:10:57	42.85	42.90	42.90	-0.30	1	1041
09:10:46	42.80	42.85	42.85	-0.35	2	1040
09:10:44	42.80	42.85	42.80	-0.40	1	1038
09:10:43	42.80	42.85	42.85	-0.35	5	1037
09:10:35	42.80	42.85	42.85	-0.35	2	1032
09:10:23	42.80	42.85	42.85	-0.35	1	1030
09:10:23	42.80	42.85	42.85	-0.35	2	1029
09:10:16	42.85	42.90	42.85	-0.35	10	1027
09:10:09	42.85	42.90	42.85	-0.35	3	1017
09:10:05	42.80	42.85	42.85	-0.35	5	1014
09:10:04	42.80	42.85	42.85	-0.35	1	1009
09:09:54	42.80	42.85	42.85	-0.35	1	1008
09:09:50	42.80	42.85	42.85	-0.35	2	1007
09:09:44	42.85	42.90	42.85	-0.35	1	1005
09:09:32	42.75	42.85	42.85	-0.35	1	1004
09:09:19	42.85	42.90	42.85	-0.35	1	1003
09:09:15	42.80	42.90	42.90	-0.30	1	1002
09:09:13	42.80	42.90	42.90	-0.30	3	1001
09:09:13	42.75	42.80	42.80	-0.40	1	998
09:09:13	42.65	42.70	42.70	-0.50	3	997
09:09:13	42.65	42.70	42.70	-0.50	4	994
09:09:13	42.65	42.70	42.70	-0.50	10	990
09:09:12	42.65	42.70	42.65	-0.55	2	980
09:09:12	42.65	42.70	42.70	-0.50	1	978
09:09:11	42.65	42.70	42.65	-0.55	4	977
09:09:09	42.65	42.70	42.65	-0.55	1	973
09:09:09	42.65	42.70	42.70	-0.50	1	972
09:09:08	42.60	42.65	42.65	-0.55	14	971
09:09:05	42.60	42.65	42.65	-0.55	1	957
09:09:05	42.60	42.65	42.60	-0.60	2	956
09:09:05	42.60	42.65	42.65	-0.55	1	954
09:09:02	42.60	42.65	42.65	-0.55	1	953
09:09:01	42.60	42.65	42.65	-0.55	1	952
09:08:59	42.65	42.70	42.65	-0.55	15	951
09:08:56	42.65	42.70	42.65	-0.55	1	936
09:08:43	42.65	42.70	42.65	-0.55	1	935
09:08:40	42.65	42.70	42.65	-0.55	1	934
09:08:28	42.65	42.70	42.65	-0.55	5	933
09:08:22	42.65	42.70	42.65	-0.55	1	928
09:08:22	42.65	42.70	42.65	-0.55	1	927
09:08:16	42.60	42.65	42.65	-0.55	3	926
09:08:15	42.60	42.65	42.65	-0.55	1	923
09:08:14	42.65	42.70	42.65	-0.55	10	922
09:08:11	42.70	42.75	42.70	-0.50	9	912
09:08:07	42.75	42.80	42.70	-0.50	6	903
09:08:07	42.75	42.80	42.75	-0.45	4	897
09:08:02	42.75	42.80	42.75	-0.45	5	893
09:08:00	42.75	42.80	42.75	-0.45	7	888
09:07:54	42.75	42.80	42.75	-0.45	15	881
09:07:52	42.75	42.80	42.75	-0.45	1	866
09:07:49	42.75	42.80	42.80	-0.40	1	865
09:07:43	42.80	42.85	42.80	-0.40	14	864
09:07:39	42.85	42.90	42.80	-0.40	1	850
09:07:39	42.85	42.90	42.85	-0.35	3	849
09:07:38	42.85	42.90	42.85	-0.35	5	846
09:07:37	42.85	42.90	42.85	-0.35	1	841
09:07:35	42.85	42.90	42.90	-0.30	2	840
09:07:34	42.85	42.90	42.85	-0.35	5	838
09:07:32	42.85	42.90	42.90	-0.30	1	833
09:07:32	42.85	42.90	42.85	-0.35	1	832
09:07:25	42.85	42.90	42.85	-0.35	1	831
09:07:20	42.85	42.90	42.85	-0.35	4	830
09:07:19	42.85	42.90	42.90	-0.30	1	826
09:07:19	42.85	42.90	42.85	-0.35	1	825
09:07:16	42.85	42.90	42.90	-0.30	1	824
09:07:15	42.85	42.90	42.85	-0.35	1	823
09:07:11	42.85	42.90	42.90	-0.30	4	822
09:07:10	42.85	42.90	42.90	-0.30	1	818
09:07:05	42.95	43.00	42.90	-0.30	3	817
09:07:05	42.95	43.00	42.95	-0.25	2	814
09:07:04	42.95	43.00	43.00	-0.20	2	812
09:07:01	43.00	43.05	43.00	-0.20	5	810
09:07:01	43.00	43.05	43.00	-0.20	8	805
09:06:57	43.05	43.10	43.05	-0.15	5	797
09:06:51	43.10	43.15	43.10	-0.10	2	792
09:06:48	43.10	43.15	43.10	-0.10	2	790
09:06:47	43.10	43.15	43.15	-0.05	1	788
09:06:46	43.10	43.15	43.15	-0.05	1	787
09:06:46	43.15	43.20	43.15	-0.05	12	786
09:06:35	43.15	43.20	43.20	0	1	774
09:06:24	43.20	43.25	43.20	0	1	773
09:06:23	43.10	43.25	43.25	+0.05	1	772
09:06:16	43.15	43.25	43.25	+0.05	5	771
09:06:16	43.10	43.20	43.20	0	1	766
09:06:16	43.10	43.15	43.20	0	2	765
09:06:16	43.10	43.15	43.15	-0.05	1	763
09:06:16	43.15	43.20	43.15	-0.05	9	762
09:06:15	43.20	43.25	43.20	0	26	753
09:06:15	43.25	43.30	43.25	+0.05	6	727
09:06:15	43.25	43.30	43.25	+0.05	1	721
09:06:15	43.20	43.25	43.25	+0.05	3	720
09:06:09	43.20	43.25	43.25	+0.05	2	717
09:06:08	43.20	43.25	43.25	+0.05	1	715
09:06:08	43.25	43.30	43.25	+0.05	2	714
09:06:02	43.20	43.25	43.25	+0.05	1	712
09:06:02	43.20	43.25	43.25	+0.05	2	711
09:05:59	43.20	43.25	43.20	0	2	709
09:05:54	43.20	43.25	43.25	+0.05	5	707
09:05:54	43.20	43.30	43.20	0	1	702
09:05:53	43.20	43.30	43.20	0	1	701
09:05:51	43.25	43.30	43.25	+0.05	1	700
09:05:50	43.25	43.30	43.25	+0.05	1	699
09:05:45	43.25	43.30	43.30	+0.10	3	698
09:05:45	43.25	43.30	43.30	+0.10	1	695
09:05:44	43.25	43.30	43.25	+0.05	3	694
09:05:44	43.25	43.30	43.30	+0.10	10	691
09:05:43	43.25	43.30	43.25	+0.05	2	681
09:05:42	43.25	43.30	43.30	+0.10	1	679
09:05:35	43.25	43.30	43.30	+0.10	4	678
09:05:35	43.25	43.30	43.30	+0.10	1	674
09:05:33	43.25	43.30	43.30	+0.10	1	673
09:05:31	43.25	43.30	43.30	+0.10	1	672
09:05:26	43.25	43.30	43.30	+0.10	3	671
09:05:14	43.30	43.35	43.30	+0.10	2	668
09:05:12	43.30	43.35	43.30	+0.10	1	666
09:05:06	43.25	43.35	43.20	0	5	665
09:05:06	43.25	43.35	43.25	+0.05	1	660
09:04:59	43.25	43.35	43.25	+0.05	1	659
09:04:58	43.20	43.30	43.30	+0.10	9	658
09:04:48	43.20	43.30	43.20	0	1	649
09:04:41	43.10	43.20	43.20	0	4	648
09:04:41	43.05	43.15	43.20	0	3	644
09:04:41	43.05	43.15	43.15	-0.05	2	641
09:04:40	43.15	43.20	43.15	-0.05	2	639
09:04:31	43.15	43.20	43.15	-0.05	1	637
09:04:31	43.10	43.15	43.15	-0.05	2	636
09:04:30	43.05	43.10	43.15	-0.05	4	634
09:04:30	43.05	43.10	43.10	-0.10	1	630
09:04:29	43.05	43.10	43.10	-0.10	1	629
09:04:28	43.10	43.15	43.10	-0.10	2	628
09:04:28	43.10	43.15	43.10	-0.10	2	626
09:04:22	43.10	43.15	43.15	-0.05	5	624
09:04:20	43.10	43.15	43.10	-0.10	2	619
09:04:15	43.15	43.20	43.15	-0.05	1	617
09:04:15	43.15	43.25	43.15	-0.05	2	616
09:04:15	43.20	43.25	43.20	0	12	614
09:04:15	43.25	43.30	43.25	+0.05	12	602
09:04:15	43.25	43.30	43.25	+0.05	1	590
09:04:07	43.20	43.25	43.25	+0.05	2	589
09:04:07	43.20	43.25	43.25	+0.05	5	587
09:04:07	43.20	43.25	43.25	+0.05	1	582
09:04:06	43.20	43.25	43.25	+0.05	1	581
09:04:05	43.20	43.25	43.25	+0.05	2	580
09:04:04	43.20	43.25	43.25	+0.05	5	578
09:04:01	43.25	43.30	43.25	+0.05	1	573
09:03:59	43.20	43.25	43.25	+0.05	1	572
09:03:54	43.30	43.35	43.30	+0.10	1	571
09:03:54	43.30	43.35	43.30	+0.10	1	570
09:03:53	43.20	43.30	43.30	+0.10	4	569
09:03:53	43.20	43.30	43.30	+0.10	1	565
09:03:52	43.20	43.30	43.30	+0.10	1	564
09:03:50	43.20	43.25	43.25	+0.05	3	563
09:03:50	43.25	43.30	43.25	+0.05	1	560
09:03:46	43.30	43.35	43.30	+0.10	1	559
09:03:45	43.25	43.30	43.35	+0.15	3	558
09:03:45	43.25	43.30	43.30	+0.10	2	555
09:03:44	43.25	43.30	43.30	+0.10	5	553
09:03:33	43.25	43.30	43.30	+0.10	1	548
09:03:33	43.30	43.35	43.30	+0.10	1	547
09:03:33	43.30	43.35	43.35	+0.15	5	546
09:03:33	43.30	43.35	43.30	+0.10	2	541
09:03:33	43.35	43.40	43.35	+0.15	1	539
09:03:33	43.35	43.40	43.35	+0.15	2	538
09:03:33	43.40	43.45	43.40	+0.20	1	536
09:03:33	43.40	43.45	43.40	+0.20	5	535
09:03:31	43.40	43.45	43.40	+0.20	1	530
09:03:30	43.35	43.40	43.40	+0.20	8	529
09:03:29	43.35	43.40	43.35	+0.15	1	521
09:03:28	43.35	43.40	43.40	+0.20	2	520
09:03:27	43.35	43.40	43.40	+0.20	2	518
09:03:23	43.35	43.40	43.40	+0.20	1	516
09:03:18	43.40	43.45	43.40	+0.20	1	515
09:03:17	43.40	43.45	43.45	+0.25	1	514
09:03:16	43.35	43.40	43.40	+0.20	2	513
09:03:15	43.35	43.40	43.35	+0.15	1	511
09:03:10	43.35	43.45	43.45	+0.25	3	510
09:03:10	43.35	43.45	43.45	+0.25	1	507
09:03:09	43.35	43.40	43.40	+0.20	1	506
09:03:09	43.35	43.40	43.40	+0.20	1	505
09:03:09	43.40	43.45	43.40	+0.20	1	504
09:03:08	43.45	43.50	43.45	+0.25	2	503
09:03:06	43.45	43.50	43.45	+0.25	10	501
09:03:06	43.45	43.50	43.50	+0.30	1	491
09:03:04	43.45	43.50	43.50	+0.30	1	490
09:03:04	43.45	43.50	43.50	+0.30	2	489
09:03:01	43.45	43.50	43.50	+0.30	1	487
09:03:00	43.45	43.50	43.50	+0.30	2	486
09:03:00	43.45	43.50	43.50	+0.30	1	484
09:02:59	43.45	43.50	43.45	+0.25	1	483
09:02:59	43.45	43.50	43.50	+0.30	2	482
09:02:55	43.45	43.50	43.50	+0.30	4	480
09:02:55	43.50	43.55	43.50	+0.30	1	476
09:02:54	43.50	43.55	43.50	+0.30	2	475
09:02:51	43.45	43.55	43.45	+0.25	2	473
09:02:48	43.40	43.50	43.50	+0.30	4	471
09:02:47	43.40	43.50	43.50	+0.30	4	467
09:02:46	43.40	43.45	43.45	+0.25	1	463
09:02:43	43.35	43.40	43.40	+0.20	4	462
09:02:43	43.35	43.40	43.40	+0.20	2	458
09:02:39	43.30	43.35	43.35	+0.15	1	456
09:02:37	43.35	43.40	43.25	+0.05	4	455
09:02:37	43.35	43.40	43.30	+0.10	5	451
09:02:37	43.35	43.40	43.35	+0.15	1	446
09:02:37	43.35	43.40	43.35	+0.15	1	445
09:02:36	43.30	43.35	43.35	+0.15	4	444
09:02:36	43.20	43.30	43.30	+0.10	2	440
09:02:36	43.20	43.30	43.30	+0.10	10	438
09:02:36	43.20	43.30	43.30	+0.10	5	428
09:02:33	43.20	43.30	43.20	0	1	423
09:02:31	43.20	43.30	43.20	0	1	422
09:02:30	43.20	43.30	43.20	0	2	421
09:02:29	43.20	43.25	43.25	+0.05	1	419
09:02:29	43.15	43.25	43.25	+0.05	30	418
09:02:25	43.15	43.25	43.15	-0.05	1	388
09:02:24	43.20	43.25	43.20	0	2	387
09:02:24	43.10	43.20	43.20	0	17	385
09:02:24	43.10	43.15	43.15	-0.05	1	368
09:02:24	43.10	43.15	43.15	-0.05	5	367
09:02:21	43.10	43.15	43.10	-0.10	1	362
09:02:15	43.10	43.15	43.15	-0.05	1	361
09:02:15	43.10	43.15	43.15	-0.05	1	360
09:02:12	43.10	43.20	43.20	0	1	359
09:02:06	43.10	43.15	43.20	0	1	358
09:02:06	43.10	43.15	43.15	-0.05	1	357
09:02:04	43.10	43.15	43.20	0	4	356
09:02:04	43.10	43.15	43.15	-0.05	2	352
09:01:56	43.20	43.25	43.20	0	1	350
09:01:51	43.10	43.20	43.20	0	1	349
09:01:50	43.10	43.20	43.20	0	1	348
09:01:45	43.15	43.20	43.20	0	2	347
09:01:44	43.15	43.25	43.15	-0.05	10	345
09:01:36	43.15	43.25	43.10	-0.10	3	335
09:01:36	43.15	43.25	43.15	-0.05	1	332
09:01:35	43.15	43.25	43.15	-0.05	1	331
09:01:31	43.20	43.30	43.20	0	5	330
09:01:31	43.10	43.25	43.25	+0.05	5	325
09:01:31	43.10	43.20	43.20	0	33	320
09:01:31	43.05	43.15	43.15	-0.05	6	287
09:01:31	43.00	43.10	43.10	-0.10	1	281
09:01:30	43.00	43.10	43.00	-0.20	3	280
09:01:30	43.05	43.10	43.05	-0.15	2	277
09:01:30	42.95	43.00	43.00	-0.20	17	275
09:01:30	42.95	43.00	43.00	-0.20	5	258
09:01:24	42.95	43.00	42.95	-0.25	1	253
09:01:21	42.95	43.00	42.95	-0.25	1	252
09:01:19	42.90	42.95	42.95	-0.25	1	251
09:01:19	42.90	42.95	42.95	-0.25	5	250
09:01:18	42.90	42.95	42.95	-0.25	1	245
09:01:17	42.90	42.95	42.95	-0.25	1	244
09:01:11	42.80	42.90	42.95	-0.25	1	243
09:01:11	42.80	42.90	42.90	-0.30	4	242
09:01:04	42.85	42.90	42.90	-0.30	7	238
09:01:03	42.80	42.85	42.85	-0.35	5	231
09:01:03	42.75	42.80	42.80	-0.40	4	226
09:01:03	42.75	42.80	42.80	-0.40	8	222
09:00:57	42.80	42.85	42.75	-0.45	3	214
09:00:57	42.80	42.85	42.80	-0.40	2	211
09:00:56	42.80	42.85	42.80	-0.40	1	209
09:00:51	42.70	42.85	42.70	-0.50	1	208
09:00:51	42.80	42.90	42.75	-0.45	3	207
09:00:51	42.80	42.90	42.80	-0.40	1	204
09:00:51	42.75	42.80	42.80	-0.40	1	203
09:00:51	42.70	42.80	42.70	-0.50	1	202
09:00:51	42.70	42.75	42.75	-0.45	30	201
09:00:51	42.65	42.70	42.70	-0.50	2	171
09:00:51	42.65	42.70	42.70	-0.50	7	169
09:00:45	42.65	42.70	42.65	-0.55	1	162
09:00:43	42.70	42.75	42.70	-0.50	1	161
09:00:42	42.70	42.75	42.70	-0.50	1	160
09:00:39	42.70	42.75	42.70	-0.50	2	159
09:00:38	42.70	42.75	42.75	-0.45	1	157
09:00:30	42.60	42.70	42.75	-0.45	2	156
09:00:30	42.60	42.70	42.70	-0.50	1	154
09:00:26	42.50	42.60	42.60	-0.60	2	153
09:00:26	42.50	42.60	42.60	-0.60	2	151
09:00:26	42.60	42.65	42.60	-0.60	1	149
09:00:24	42.55	42.65	42.55	-0.65	2	148
09:00:24	42.50	42.55	42.55	-0.65	3	146
09:00:24	42.50	42.55	42.55	-0.65	1	143
09:00:23	42.50	42.55	42.55	-0.65	1	142
09:00:22	42.50	42.55	42.55	-0.65	1	141
09:00:14	42.55	42.65	42.55	-0.65	1	140
09:00:14	42.60	42.65	42.60	-0.60	7	139
09:00:14	42.60	42.70	42.60	-0.60	1	132
09:00:14	42.65	42.70	42.65	-0.55	7	131
09:00:14	42.65	42.70	42.65	-0.55	3	124
09:00:14	42.70	42.75	42.70	-0.50	2	121
09:00:13	--	--	42.70	-0.50	119	119

　

其他人也逛...

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

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

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Owala Freesip Tritan 彈蓋+可拆式吸管運動水壺｜專利雙飲口｜740ml/25oz

MyCard 10000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MyCard 2000點虛擬點數卡

麥當勞大麥克好禮即享券

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

PChome 購物儲值10,000元

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

兩大科技巨擘響應　挺Anthropic...

南韓修法擴大間諜罪範圍今生效...

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

‧超級央行週來了一次看懂台美...
‧14日東北季風增強　迎風面留意降雨
‧金融三業前8月籌資2934億元　市...

加密貨幣

比特幣BTC	77116.60	-58.47	-0.08%
以太幣ETH	2499.80	-14.97	-0.60%
瑞波幣XRP	1.35	-0.01	-0.46%
比特幣現金BCH	223.97	-4.04	-1.77%
萊特幣LTC	54.38	1.11	2.09%
卡達幣ADA	0.206844	0.00	0.33%
波場幣TRX	0.341194	0.00	0.80%
恆星幣XLM	0.179516	0.00	0.72%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。