最新【能源盤後】荷莫茲海峽開放油氣價格暴跌☆熱門聯電ADR17日上漲1.04美元漲幅9.79%折台股73.68元

更新報價

緯　穎 (6669) 電腦/周邊設備上市緯創資通集團

3805.00 ▲+105.00 +2.84% 101.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+105.00	2,634	3805.00	14	3810.00	2	3755.00	3915.00	3755.00	3700.00

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	3805.00	3810.00	3805.00	+105.00	6	2634
13:30:00	3865.00	3870.00	3805.00	+105.00	237	2628
13:24:53	3845.00	3860.00	3845.00	+145.00	1	2391
13:24:53	3845.00	3855.00	3855.00	+155.00	1	2390
13:24:53	3850.00	3855.00	3850.00	+150.00	1	2389
13:24:37	3845.00	3855.00	3855.00	+155.00	1	2388
13:24:36	3845.00	3860.00	3845.00	+145.00	1	2387
13:24:36	3845.00	3860.00	3860.00	+160.00	5	2386
13:24:36	3845.00	3855.00	3855.00	+155.00	1	2381
13:24:36	3845.00	3850.00	3850.00	+150.00	1	2380
13:24:24	3845.00	3860.00	3845.00	+145.00	1	2379
13:24:20	3845.00	3855.00	3855.00	+155.00	1	2378
13:24:20	3845.00	3855.00	3855.00	+155.00	1	2377
13:24:10	3840.00	3845.00	3845.00	+145.00	1	2376
13:24:10	3840.00	3855.00	3855.00	+155.00	1	2375
13:24:10	3855.00	3860.00	3855.00	+155.00	1	2374
13:24:08	3840.00	3855.00	3855.00	+155.00	1	2373
13:24:07	3845.00	3860.00	3845.00	+145.00	2	2372
13:23:59	3845.00	3855.00	3855.00	+155.00	1	2370
13:23:58	3840.00	3855.00	3855.00	+155.00	1	2369
13:23:50	3840.00	3850.00	3855.00	+155.00	4	2368
13:23:50	3840.00	3850.00	3850.00	+150.00	1	2364
13:23:25	3840.00	3850.00	3850.00	+150.00	1	2363
13:23:20	3840.00	3850.00	3850.00	+150.00	1	2362
13:23:17	3840.00	3850.00	3840.00	+140.00	1	2361
13:23:17	3840.00	3850.00	3850.00	+150.00	1	2360
13:23:17	3845.00	3850.00	3845.00	+145.00	3	2359
13:23:17	3845.00	3850.00	3845.00	+145.00	1	2356
13:23:15	3845.00	3850.00	3845.00	+145.00	1	2355
13:23:15	3845.00	3850.00	3845.00	+145.00	1	2354
13:23:15	3840.00	3845.00	3845.00	+145.00	1	2353
13:23:15	3840.00	3845.00	3845.00	+145.00	1	2352
13:23:15	3845.00	3850.00	3845.00	+145.00	1	2351
13:23:15	3845.00	3850.00	3850.00	+150.00	1	2350
13:23:15	3845.00	3850.00	3845.00	+145.00	1	2349
13:23:04	3840.00	3850.00	3840.00	+140.00	1	2348
13:23:03	3835.00	3850.00	3850.00	+150.00	1	2347
13:23:03	3835.00	3850.00	3850.00	+150.00	5	2346
13:22:53	3835.00	3845.00	3845.00	+145.00	1	2341
13:22:30	3835.00	3850.00	3850.00	+150.00	1	2340
13:22:18	3835.00	3850.00	3835.00	+135.00	1	2339
13:22:16	3835.00	3845.00	3850.00	+150.00	4	2338
13:22:16	3835.00	3845.00	3845.00	+145.00	1	2334
13:21:40	3840.00	3850.00	3840.00	+140.00	1	2333
13:21:40	3835.00	3850.00	3835.00	+135.00	1	2332
13:21:39	3840.00	3845.00	3840.00	+140.00	1	2331
13:21:39	3840.00	3845.00	3840.00	+140.00	1	2330
13:21:39	3840.00	3845.00	3840.00	+140.00	2	2329
13:21:35	3835.00	3845.00	3845.00	+145.00	1	2327
13:21:30	3835.00	3845.00	3845.00	+145.00	5	2326
13:20:55	3835.00	3850.00	3835.00	+135.00	1	2321
13:20:54	3835.00	3850.00	3835.00	+135.00	1	2320
13:20:43	3835.00	3845.00	3850.00	+150.00	1	2319
13:20:43	3835.00	3845.00	3845.00	+145.00	4	2318
13:20:40	3835.00	3845.00	3845.00	+145.00	1	2314
13:20:19	3840.00	3845.00	3840.00	+140.00	1	2313
13:20:00	3835.00	3845.00	3835.00	+135.00	1	2312
13:19:57	3840.00	3845.00	3840.00	+140.00	1	2311
13:19:56	3835.00	3840.00	3845.00	+145.00	1	2310
13:19:56	3835.00	3840.00	3840.00	+140.00	4	2309
13:19:45	3835.00	3840.00	3840.00	+140.00	1	2305
13:19:30	3835.00	3840.00	3835.00	+135.00	1	2304
13:19:30	3835.00	3840.00	3835.00	+135.00	1	2303
13:19:24	3835.00	3840.00	3835.00	+135.00	1	2302
13:19:10	3835.00	3845.00	3845.00	+145.00	1	2301
13:19:10	3835.00	3840.00	3845.00	+145.00	4	2300
13:19:10	3835.00	3840.00	3840.00	+140.00	1	2296
13:19:09	3835.00	3840.00	3835.00	+135.00	2	2295
13:19:09	3835.00	3840.00	3840.00	+140.00	1	2293
13:19:09	3840.00	3845.00	3840.00	+140.00	1	2292
13:18:50	3835.00	3845.00	3845.00	+145.00	1	2291
13:18:23	3835.00	3845.00	3845.00	+145.00	1	2290
13:18:23	3835.00	3845.00	3845.00	+145.00	5	2289
13:17:55	3835.00	3845.00	3845.00	+145.00	1	2284
13:17:36	3830.00	3840.00	3845.00	+145.00	3	2283
13:17:36	3830.00	3840.00	3840.00	+140.00	2	2280
13:17:01	3825.00	3840.00	3840.00	+140.00	1	2278
13:16:50	3825.00	3835.00	3840.00	+140.00	3	2277
13:16:50	3825.00	3835.00	3835.00	+135.00	2	2274
13:16:47	3825.00	3830.00	3830.00	+130.00	1	2272
13:16:06	3825.00	3840.00	3840.00	+140.00	1	2271
13:16:03	3825.00	3835.00	3835.00	+135.00	5	2270
13:15:48	3830.00	3835.00	3830.00	+130.00	1	2265
13:15:33	3825.00	3840.00	3825.00	+125.00	1	2264
13:15:16	3825.00	3835.00	3840.00	+140.00	3	2263
13:15:16	3825.00	3835.00	3835.00	+135.00	2	2260
13:15:11	3825.00	3835.00	3835.00	+135.00	1	2258
13:14:30	3825.00	3835.00	3835.00	+135.00	5	2257
13:14:16	3825.00	3835.00	3835.00	+135.00	1	2252
13:13:45	3835.00	3840.00	3835.00	+135.00	1	2251
13:13:43	3820.00	3830.00	3840.00	+140.00	2	2250
13:13:43	3820.00	3830.00	3835.00	+135.00	1	2248
13:13:43	3820.00	3830.00	3830.00	+130.00	2	2247
13:13:39	3820.00	3825.00	3825.00	+125.00	1	2245
13:13:22	3820.00	3830.00	3830.00	+130.00	1	2244
13:13:21	3820.00	3830.00	3830.00	+130.00	1	2243
13:12:56	3820.00	3830.00	3835.00	+135.00	3	2242
13:12:56	3820.00	3830.00	3830.00	+130.00	2	2239
13:12:37	3820.00	3830.00	3830.00	+130.00	3	2237
13:12:34	3820.00	3830.00	3820.00	+120.00	1	2234
13:12:26	3820.00	3830.00	3830.00	+130.00	1	2233
13:12:10	3820.00	3830.00	3830.00	+130.00	5	2232
13:11:53	3820.00	3830.00	3820.00	+120.00	1	2227
13:11:37	3820.00	3830.00	3820.00	+120.00	1	2226
13:11:31	3820.00	3830.00	3830.00	+130.00	1	2225
13:11:23	3820.00	3830.00	3830.00	+130.00	5	2224
13:11:17	3820.00	3830.00	3820.00	+120.00	1	2219
13:11:11	3825.00	3830.00	3825.00	+125.00	1	2218
13:10:36	3825.00	3830.00	3825.00	+125.00	1	2217
13:10:36	3820.00	3830.00	3830.00	+130.00	5	2216
13:10:35	3820.00	3830.00	3830.00	+130.00	1	2211
13:10:30	3825.00	3830.00	3825.00	+125.00	1	2210
13:10:16	3820.00	3830.00	3820.00	+120.00	1	2209
13:10:16	3820.00	3835.00	3820.00	+120.00	1	2208
13:10:16	3825.00	3835.00	3825.00	+125.00	3	2207
13:09:50	3820.00	3840.00	3820.00	+120.00	1	2204
13:09:50	3820.00	3840.00	3840.00	+140.00	5	2203
13:09:40	3820.00	3840.00	3840.00	+140.00	1	2198
13:09:03	3815.00	3835.00	3835.00	+135.00	5	2197
13:08:45	3815.00	3835.00	3835.00	+135.00	1	2192
13:08:16	3815.00	3830.00	3835.00	+135.00	3	2191
13:08:16	3815.00	3830.00	3830.00	+130.00	2	2188
13:07:50	3815.00	3835.00	3835.00	+135.00	1	2186
13:07:41	3815.00	3835.00	3815.00	+115.00	1	2185
13:07:30	3815.00	3830.00	3830.00	+130.00	5	2184
13:06:55	3815.00	3830.00	3830.00	+130.00	1	2179
13:06:55	3815.00	3830.00	3830.00	+130.00	1	2178
13:06:43	3815.00	3825.00	3830.00	+130.00	1	2177
13:06:43	3815.00	3825.00	3825.00	+125.00	4	2176
13:06:00	3815.00	3825.00	3825.00	+125.00	1	2172
13:05:56	3815.00	3820.00	3820.00	+120.00	5	2171
13:05:43	3805.00	3815.00	3815.00	+115.00	1	2166
13:05:28	3805.00	3815.00	3815.00	+115.00	1	2165
13:05:20	3805.00	3815.00	3815.00	+115.00	1	2164
13:05:10	3805.00	3810.00	3815.00	+115.00	1	2163
13:05:10	3805.00	3810.00	3810.00	+110.00	4	2162
13:05:06	3805.00	3810.00	3810.00	+110.00	1	2158
13:04:23	3805.00	3810.00	3810.00	+110.00	5	2157
13:04:14	3805.00	3810.00	3805.00	+105.00	1	2152
13:04:12	3805.00	3810.00	3810.00	+110.00	1	2151
13:04:05	3805.00	3810.00	3805.00	+105.00	1	2150
13:03:56	3805.00	3810.00	3805.00	+105.00	1	2149
13:03:45	3800.00	3810.00	3800.00	+100.00	1	2148
13:03:36	3800.00	3810.00	3810.00	+110.00	5	2147
13:03:19	3800.00	3810.00	3810.00	+110.00	1	2142
13:02:25	3800.00	3810.00	3810.00	+110.00	1	2141
13:01:31	3800.00	3810.00	3810.00	+110.00	1	2140
13:00:45	3800.00	3810.00	3800.00	+100.00	1	2139
13:00:37	3800.00	3810.00	3810.00	+110.00	1	2138
13:00:33	3805.00	3810.00	3805.00	+105.00	7	2137
13:00:16	3805.00	3810.00	3810.00	+110.00	1	2130
12:59:49	3805.00	3815.00	3805.00	+105.00	1	2129
12:59:42	3805.00	3815.00	3815.00	+115.00	1	2128
12:58:48	3805.00	3815.00	3815.00	+115.00	1	2127
12:58:23	3810.00	3815.00	3810.00	+110.00	1	2126
12:57:55	3810.00	3815.00	3815.00	+115.00	1	2125
12:57:45	3810.00	3815.00	3810.00	+110.00	1	2124
12:57:33	3810.00	3815.00	3810.00	+110.00	1	2123
12:57:00	3810.00	3815.00	3815.00	+115.00	1	2122
12:56:06	3810.00	3815.00	3815.00	+115.00	1	2121
12:55:54	3810.00	3815.00	3810.00	+110.00	1	2120
12:55:12	3810.00	3820.00	3820.00	+120.00	1	2119
12:54:35	3810.00	3820.00	3820.00	+120.00	1	2118
12:54:21	3810.00	3820.00	3810.00	+110.00	1	2117
12:54:18	3810.00	3820.00	3820.00	+120.00	1	2116
12:53:24	3810.00	3820.00	3820.00	+120.00	1	2115
12:52:38	3820.00	3825.00	3820.00	+120.00	2	2114
12:52:31	3820.00	3825.00	3825.00	+125.00	1	2112
12:52:28	3820.00	3825.00	3820.00	+120.00	1	2111
12:51:58	3825.00	3830.00	3825.00	+125.00	1	2110
12:51:37	3820.00	3830.00	3830.00	+130.00	1	2109
12:51:24	3825.00	3830.00	3825.00	+125.00	1	2108
12:50:43	3820.00	3830.00	3830.00	+130.00	1	2107
12:49:49	3815.00	3825.00	3825.00	+125.00	1	2106
12:49:22	3815.00	3820.00	3820.00	+120.00	1	2105
12:49:12	3815.00	3820.00	3820.00	+120.00	1	2104
12:48:55	3815.00	3820.00	3820.00	+120.00	1	2103
12:48:06	3815.00	3820.00	3815.00	+115.00	1	2102
12:48:01	3815.00	3820.00	3815.00	+115.00	1	2101
12:48:01	3815.00	3820.00	3820.00	+120.00	1	2100
12:47:07	3815.00	3820.00	3820.00	+120.00	1	2099
12:46:13	3815.00	3820.00	3820.00	+120.00	1	2098
12:45:55	3815.00	3820.00	3815.00	+115.00	1	2097
12:45:19	3815.00	3825.00	3825.00	+125.00	1	2096
12:44:56	3820.00	3825.00	3820.00	+120.00	1	2095
12:44:45	3820.00	3825.00	3820.00	+120.00	1	2094
12:44:45	3815.00	3820.00	3820.00	+120.00	1	2093
12:44:24	3815.00	3820.00	3820.00	+120.00	1	2092
12:44:05	3810.00	3820.00	3810.00	+110.00	1	2091
12:43:30	3800.00	3815.00	3815.00	+115.00	1	2090
12:43:09	3800.00	3805.00	3805.00	+105.00	4	2089
12:42:48	3800.00	3805.00	3805.00	+105.00	1	2085
12:42:36	3800.00	3805.00	3805.00	+105.00	1	2084
12:41:42	3800.00	3805.00	3805.00	+105.00	1	2083
12:41:39	3800.00	3805.00	3800.00	+100.00	1	2082
12:41:32	3800.00	3805.00	3805.00	+105.00	1	2081
12:40:48	3800.00	3805.00	3805.00	+105.00	1	2080
12:40:09	3800.00	3805.00	3800.00	+100.00	1	2079
12:39:54	3795.00	3800.00	3800.00	+100.00	6	2078
12:39:54	3795.00	3800.00	3800.00	+100.00	1	2072
12:39:15	3795.00	3800.00	3800.00	+100.00	1	2071
12:39:09	3795.00	3800.00	3800.00	+100.00	1	2070
12:39:01	3795.00	3800.00	3800.00	+100.00	1	2069
12:38:19	3795.00	3800.00	3795.00	+95.00	1	2068
12:38:07	3795.00	3800.00	3795.00	+95.00	1	2067
12:37:21	3795.00	3800.00	3795.00	+95.00	1	2066
12:37:17	3795.00	3800.00	3795.00	+95.00	1	2065
12:36:43	3795.00	3800.00	3795.00	+95.00	1	2064
12:36:13	3795.00	3800.00	3795.00	+95.00	1	2063
12:35:11	3800.00	3805.00	3800.00	+100.00	1	2062
12:35:07	3800.00	3805.00	3800.00	+100.00	1	2061
12:35:03	3800.00	3805.00	3805.00	+105.00	1	2060
12:33:48	3800.00	3805.00	3805.00	+105.00	1	2059
12:33:09	3795.00	3805.00	3805.00	+105.00	1	2058
12:32:33	3795.00	3800.00	3800.00	+100.00	1	2057
12:32:33	3795.00	3800.00	3800.00	+100.00	2	2056
12:32:33	3795.00	3800.00	3800.00	+100.00	1	2054
12:32:26	3800.00	3805.00	3800.00	+100.00	1	2053
12:32:17	3800.00	3805.00	3800.00	+100.00	1	2052
12:31:40	3800.00	3805.00	3800.00	+100.00	1	2051
12:31:19	3800.00	3805.00	3805.00	+105.00	1	2050
12:31:16	3800.00	3805.00	3800.00	+100.00	1	2049
12:30:46	3800.00	3805.00	3800.00	+100.00	1	2048
12:30:04	3800.00	3805.00	3805.00	+105.00	1	2047
12:29:33	3800.00	3805.00	3800.00	+100.00	1	2046
12:29:29	3800.00	3805.00	3800.00	+100.00	1	2045
12:29:12	3800.00	3805.00	3800.00	+100.00	1	2044
12:29:12	3800.00	3805.00	3800.00	+100.00	1	2043
12:29:11	3800.00	3805.00	3805.00	+105.00	1	2042
12:29:03	3800.00	3805.00	3800.00	+100.00	2	2041
12:28:54	3800.00	3805.00	3800.00	+100.00	1	2039
12:28:51	3800.00	3805.00	3805.00	+105.00	1	2038
12:28:49	3800.00	3805.00	3805.00	+105.00	1	2037
12:28:42	3800.00	3805.00	3800.00	+100.00	1	2036
12:28:40	3800.00	3805.00	3800.00	+100.00	1	2035
12:28:27	3800.00	3805.00	3800.00	+100.00	1	2034
12:28:21	3800.00	3805.00	3800.00	+100.00	1	2033
12:27:33	3800.00	3805.00	3805.00	+105.00	1	2032
12:27:26	3800.00	3805.00	3800.00	+100.00	1	2031
12:27:05	3800.00	3805.00	3800.00	+100.00	1	2030
12:27:00	3800.00	3805.00	3800.00	+100.00	1	2029
12:26:55	3800.00	3805.00	3805.00	+105.00	1	2028
12:26:44	3800.00	3805.00	3800.00	+100.00	1	2027
12:26:18	3800.00	3805.00	3805.00	+105.00	1	2026
12:25:47	3800.00	3805.00	3800.00	+100.00	1	2025
12:25:30	3800.00	3805.00	3800.00	+100.00	1	2024
12:25:03	3800.00	3805.00	3805.00	+105.00	1	2023
12:24:25	3800.00	3805.00	3800.00	+100.00	1	2022
12:24:14	3800.00	3805.00	3800.00	+100.00	1	2021
12:24:08	3800.00	3805.00	3800.00	+100.00	1	2020
12:24:02	3800.00	3805.00	3800.00	+100.00	1	2019
12:23:47	3800.00	3805.00	3800.00	+100.00	1	2018
12:23:17	3800.00	3805.00	3800.00	+100.00	1	2017
12:22:16	3805.00	3810.00	3805.00	+105.00	2	2016
12:22:14	3805.00	3810.00	3805.00	+105.00	1	2014
12:21:57	3805.00	3810.00	3805.00	+105.00	1	2013
12:20:36	3805.00	3810.00	3805.00	+105.00	1	2012
12:20:29	3805.00	3810.00	3805.00	+105.00	1	2011
12:20:19	3805.00	3810.00	3805.00	+105.00	1	2010
12:19:17	3805.00	3810.00	3805.00	+105.00	1	2009
12:18:39	3805.00	3810.00	3805.00	+105.00	2	2008
12:18:06	3805.00	3810.00	3805.00	+105.00	1	2006
12:18:03	3805.00	3810.00	3805.00	+105.00	1	2005
12:17:55	3805.00	3810.00	3805.00	+105.00	1	2004
12:17:10	3805.00	3810.00	3805.00	+105.00	1	2003
12:16:33	3805.00	3810.00	3805.00	+105.00	1	2002
12:16:11	3805.00	3810.00	3805.00	+105.00	1	2001
12:15:25	3805.00	3810.00	3805.00	+105.00	1	2000
12:14:14	3805.00	3810.00	3805.00	+105.00	1	1999
12:13:23	3805.00	3810.00	3805.00	+105.00	1	1998
12:12:38	3805.00	3810.00	3805.00	+105.00	1	1997
12:12:07	3805.00	3810.00	3810.00	+110.00	1	1996
12:11:57	3810.00	3815.00	3810.00	+110.00	5	1995
12:10:13	3810.00	3815.00	3810.00	+110.00	1	1990
12:09:16	3810.00	3815.00	3810.00	+110.00	1	1989
12:09:14	3810.00	3815.00	3810.00	+110.00	1	1988
12:08:42	3810.00	3815.00	3810.00	+110.00	1	1987
12:07:33	3810.00	3815.00	3810.00	+110.00	1	1986
12:07:26	3810.00	3815.00	3815.00	+115.00	1	1985
12:05:52	3810.00	3815.00	3810.00	+110.00	1	1984
12:04:46	3810.00	3815.00	3810.00	+110.00	1	1983
12:04:22	3810.00	3815.00	3810.00	+110.00	1	1982
12:04:17	3810.00	3815.00	3815.00	+115.00	1	1981
12:02:23	3810.00	3815.00	3810.00	+110.00	1	1980
12:00:50	3810.00	3820.00	3810.00	+110.00	1	1979
12:00:33	3815.00	3820.00	3815.00	+115.00	1	1978
12:00:18	3815.00	3820.00	3815.00	+115.00	1	1977
11:59:15	3815.00	3820.00	3815.00	+115.00	1	1976
11:58:48	3815.00	3820.00	3815.00	+115.00	2	1975
11:58:21	3815.00	3820.00	3815.00	+115.00	1	1973
11:57:43	3815.00	3820.00	3815.00	+115.00	2	1972
11:56:54	3815.00	3820.00	3815.00	+115.00	1	1970
11:56:36	3810.00	3815.00	3815.00	+115.00	1	1969
11:56:33	3810.00	3815.00	3815.00	+115.00	1	1968
11:56:31	3810.00	3815.00	3815.00	+115.00	2	1967
11:56:31	3805.00	3810.00	3810.00	+110.00	9	1965
11:56:31	3805.00	3810.00	3810.00	+110.00	1	1956
11:55:48	3805.00	3810.00	3810.00	+110.00	1	1955
11:55:30	3805.00	3810.00	3810.00	+110.00	1	1954
11:55:06	3805.00	3810.00	3805.00	+105.00	1	1953
11:54:35	3805.00	3810.00	3805.00	+105.00	1	1952
11:54:22	3810.00	3815.00	3810.00	+110.00	1	1951
11:54:22	3810.00	3815.00	3810.00	+110.00	1	1950
11:54:18	3810.00	3815.00	3810.00	+110.00	1	1949
11:54:07	3810.00	3815.00	3810.00	+110.00	1	1948
11:53:44	3810.00	3815.00	3810.00	+110.00	1	1947
11:53:04	3810.00	3815.00	3810.00	+110.00	1	1946
11:52:58	3810.00	3815.00	3810.00	+110.00	1	1945
11:52:51	3810.00	3815.00	3810.00	+110.00	1	1944
11:52:23	3815.00	3820.00	3815.00	+115.00	1	1943
11:52:22	3815.00	3820.00	3815.00	+115.00	3	1942
11:52:17	3815.00	3820.00	3815.00	+115.00	1	1939
11:52:05	3815.00	3820.00	3815.00	+115.00	1	1938
11:51:55	3815.00	3820.00	3815.00	+115.00	1	1937
11:50:42	3815.00	3820.00	3815.00	+115.00	1	1936
11:50:01	3815.00	3820.00	3815.00	+115.00	1	1935
11:49:32	3815.00	3820.00	3815.00	+115.00	1	1934
11:49:29	3815.00	3820.00	3815.00	+115.00	1	1933
11:49:29	3815.00	3820.00	3815.00	+115.00	1	1932
11:49:25	3815.00	3820.00	3815.00	+115.00	1	1931
11:49:12	3815.00	3820.00	3815.00	+115.00	1	1930
11:49:12	3815.00	3820.00	3815.00	+115.00	2	1929
11:49:11	3815.00	3820.00	3815.00	+115.00	2	1927
11:49:11	3820.00	3825.00	3820.00	+120.00	8	1925
11:49:11	3820.00	3825.00	3820.00	+120.00	1	1917
11:49:10	3820.00	3825.00	3820.00	+120.00	1	1916
11:49:02	3820.00	3825.00	3820.00	+120.00	1	1915
11:49:00	3820.00	3825.00	3820.00	+120.00	2	1914
11:47:30	3820.00	3825.00	3825.00	+125.00	1	1912
11:47:25	3820.00	3825.00	3825.00	+125.00	1	1911
11:47:11	3820.00	3825.00	3825.00	+125.00	2	1910
11:45:09	3825.00	3830.00	3825.00	+125.00	1	1908
11:45:06	3825.00	3830.00	3825.00	+125.00	1	1907
11:44:09	3820.00	3825.00	3825.00	+125.00	4	1906
11:44:09	3820.00	3825.00	3825.00	+125.00	1	1902
11:43:24	3820.00	3825.00	3825.00	+125.00	1	1901
11:42:37	3820.00	3825.00	3825.00	+125.00	1	1900
11:42:23	3825.00	3830.00	3825.00	+125.00	1	1899
11:42:23	3825.00	3830.00	3825.00	+125.00	8	1898
11:41:10	3825.00	3830.00	3825.00	+125.00	1	1890
11:40:00	3825.00	3830.00	3825.00	+125.00	1	1889
11:39:49	3825.00	3830.00	3825.00	+125.00	1	1888
11:39:16	3825.00	3830.00	3825.00	+125.00	1	1887
11:39:10	3825.00	3830.00	3830.00	+130.00	1	1886
11:38:11	3825.00	3830.00	3830.00	+130.00	1	1885
11:37:42	3825.00	3830.00	3825.00	+125.00	1	1884
11:37:27	3825.00	3830.00	3830.00	+130.00	1	1883
11:37:24	3825.00	3830.00	3830.00	+130.00	1	1882
11:37:15	3825.00	3835.00	3825.00	+125.00	1	1881
11:37:15	3830.00	3835.00	3830.00	+130.00	2	1880
11:37:15	3830.00	3835.00	3830.00	+130.00	2	1878
11:37:14	3830.00	3835.00	3830.00	+130.00	2	1876
11:37:14	3830.00	3835.00	3830.00	+130.00	1	1874
11:37:14	3830.00	3835.00	3830.00	+130.00	2	1873
11:37:14	3830.00	3835.00	3830.00	+130.00	1	1871
11:37:03	3830.00	3835.00	3830.00	+130.00	1	1870
11:37:02	3830.00	3835.00	3830.00	+130.00	1	1869
11:37:02	3830.00	3835.00	3830.00	+130.00	1	1868
11:37:02	3830.00	3835.00	3830.00	+130.00	4	1867
11:37:01	3835.00	3840.00	3835.00	+135.00	2	1863
11:37:01	3835.00	3840.00	3835.00	+135.00	2	1861
11:37:01	3835.00	3840.00	3835.00	+135.00	6	1859
11:37:01	3835.00	3840.00	3835.00	+135.00	1	1853
11:37:01	3835.00	3840.00	3835.00	+135.00	15	1852
11:36:55	3835.00	3845.00	3835.00	+135.00	1	1837
11:36:54	3835.00	3845.00	3835.00	+135.00	1	1836
11:36:54	3835.00	3845.00	3835.00	+135.00	1	1835
11:36:54	3840.00	3845.00	3840.00	+140.00	5	1834
11:36:54	3840.00	3845.00	3840.00	+140.00	1	1829
11:36:36	3840.00	3845.00	3840.00	+140.00	2	1828
11:36:35	3845.00	3850.00	3845.00	+145.00	8	1826
11:35:29	3845.00	3850.00	3845.00	+145.00	1	1818
11:35:10	3840.00	3845.00	3845.00	+145.00	1	1817
11:34:01	3840.00	3850.00	3840.00	+140.00	1	1816
11:33:28	3840.00	3845.00	3845.00	+145.00	5	1815
11:33:18	3840.00	3845.00	3840.00	+140.00	1	1810
11:31:44	3840.00	3845.00	3845.00	+145.00	1	1809
11:31:44	3840.00	3845.00	3845.00	+145.00	3	1808
11:31:33	3845.00	3850.00	3845.00	+145.00	3	1805
11:31:33	3845.00	3850.00	3845.00	+145.00	2	1802
11:30:00	3840.00	3850.00	3850.00	+150.00	1	1800
11:29:56	3840.00	3845.00	3845.00	+145.00	3	1799
11:29:52	3840.00	3845.00	3845.00	+145.00	2	1796
11:29:22	3840.00	3845.00	3840.00	+140.00	1	1794
11:28:12	3845.00	3850.00	3845.00	+145.00	8	1793
11:28:07	3845.00	3850.00	3845.00	+145.00	1	1785
11:28:07	3845.00	3850.00	3845.00	+145.00	5	1784
11:28:07	3850.00	3855.00	3850.00	+150.00	6	1779
11:25:47	3850.00	3855.00	3850.00	+150.00	1	1773
11:25:40	3850.00	3855.00	3850.00	+150.00	1	1772
11:25:26	3850.00	3855.00	3850.00	+150.00	1	1771
11:25:16	3850.00	3855.00	3850.00	+150.00	1	1770
11:25:15	3850.00	3855.00	3855.00	+155.00	1	1769
11:23:38	3850.00	3855.00	3850.00	+150.00	1	1768
11:22:45	3850.00	3855.00	3850.00	+150.00	2	1767
11:22:45	3850.00	3855.00	3850.00	+150.00	1	1765
11:21:30	3850.00	3855.00	3850.00	+150.00	1	1764
11:19:41	3850.00	3855.00	3850.00	+150.00	1	1763
11:17:34	3850.00	3855.00	3850.00	+150.00	1	1762
11:17:32	3850.00	3855.00	3850.00	+150.00	1	1761
11:15:36	3845.00	3850.00	3850.00	+150.00	3	1760
11:15:27	3845.00	3850.00	3850.00	+150.00	1	1757
11:15:25	3845.00	3850.00	3850.00	+150.00	1	1756
11:15:06	3845.00	3850.00	3850.00	+150.00	1	1755
11:15:05	3845.00	3850.00	3850.00	+150.00	1	1754
11:14:31	3845.00	3850.00	3850.00	+150.00	1	1753
11:14:22	3845.00	3850.00	3850.00	+150.00	1	1752
11:14:07	3850.00	3855.00	3850.00	+150.00	1	1751
11:14:00	3845.00	3855.00	3845.00	+145.00	1	1750
11:13:39	3845.00	3855.00	3855.00	+155.00	1	1749
11:13:38	3845.00	3855.00	3845.00	+145.00	1	1748
11:13:25	3845.00	3855.00	3845.00	+145.00	2	1747
11:13:24	3850.00	3855.00	3850.00	+150.00	6	1745
11:13:24	3850.00	3855.00	3850.00	+150.00	3	1739
11:13:18	3855.00	3860.00	3855.00	+155.00	1	1736
11:12:56	3855.00	3860.00	3855.00	+155.00	1	1735
11:12:34	3855.00	3860.00	3855.00	+155.00	1	1734
11:11:37	3850.00	3860.00	3850.00	+150.00	1	1733
11:11:14	3850.00	3860.00	3850.00	+150.00	1	1732
11:11:12	3855.00	3860.00	3855.00	+155.00	1	1731
11:09:55	3855.00	3860.00	3855.00	+155.00	1	1730
11:09:42	3850.00	3860.00	3850.00	+150.00	1	1729
11:09:33	3850.00	3860.00	3850.00	+150.00	1	1728
11:09:32	3850.00	3860.00	3850.00	+150.00	1	1727
11:09:31	3850.00	3860.00	3850.00	+150.00	1	1726
11:09:31	3850.00	3860.00	3860.00	+160.00	1	1725
11:09:31	3855.00	3860.00	3855.00	+155.00	8	1724
11:07:49	3855.00	3860.00	3855.00	+155.00	1	1716
11:07:11	3855.00	3860.00	3855.00	+155.00	2	1715
11:06:38	3855.00	3865.00	3855.00	+155.00	2	1713
11:06:37	3855.00	3865.00	3855.00	+155.00	1	1711
11:06:37	3855.00	3865.00	3855.00	+155.00	1	1710
11:05:46	3855.00	3865.00	3855.00	+155.00	1	1709
11:04:19	3860.00	3865.00	3860.00	+160.00	1	1708
11:01:50	3855.00	3865.00	3855.00	+155.00	1	1707
11:01:28	3860.00	3865.00	3860.00	+160.00	1	1706
11:01:28	3860.00	3865.00	3860.00	+160.00	2	1705
10:59:44	3860.00	3865.00	3860.00	+160.00	1	1703
10:59:44	3860.00	3865.00	3865.00	+165.00	1	1702
10:59:37	3860.00	3865.00	3860.00	+160.00	1	1701
10:59:35	3855.00	3860.00	3860.00	+160.00	2	1700
10:59:09	3850.00	3860.00	3860.00	+160.00	1	1698
10:57:54	3850.00	3860.00	3850.00	+150.00	1	1697
10:57:25	3850.00	3860.00	3860.00	+160.00	1	1696
10:56:10	3850.00	3860.00	3860.00	+160.00	1	1695
10:55:13	3850.00	3860.00	3850.00	+150.00	1	1694
10:55:12	3850.00	3860.00	3860.00	+160.00	1	1693
10:55:12	3855.00	3860.00	3855.00	+155.00	1	1692
10:53:58	3850.00	3865.00	3850.00	+150.00	1	1691
10:53:37	3850.00	3860.00	3860.00	+160.00	1	1690
10:52:21	3850.00	3860.00	3860.00	+160.00	1	1689
10:51:51	3855.00	3865.00	3855.00	+155.00	1	1688
10:51:43	3860.00	3865.00	3860.00	+160.00	1	1687
10:50:58	3860.00	3865.00	3860.00	+160.00	1	1686
10:50:02	3850.00	3865.00	3850.00	+150.00	1	1685
10:50:02	3855.00	3865.00	3855.00	+155.00	1	1684
10:50:02	3855.00	3865.00	3855.00	+155.00	1	1683
10:48:51	3850.00	3860.00	3860.00	+160.00	1	1682
10:48:13	3850.00	3860.00	3860.00	+160.00	1	1681
10:47:44	3845.00	3855.00	3855.00	+155.00	1	1680
10:46:16	3850.00	3855.00	3850.00	+150.00	1	1679
10:46:13	3850.00	3855.00	3850.00	+150.00	1	1678
10:46:06	3850.00	3855.00	3850.00	+150.00	1	1677
10:43:52	3850.00	3860.00	3850.00	+150.00	1	1676
10:43:52	3855.00	3860.00	3850.00	+150.00	2	1675
10:43:52	3855.00	3860.00	3855.00	+155.00	2	1673
10:43:33	3845.00	3850.00	3850.00	+150.00	6	1671
10:42:10	3840.00	3850.00	3840.00	+140.00	1	1665
10:42:07	3845.00	3850.00	3845.00	+145.00	1	1664
10:39:09	3840.00	3850.00	3840.00	+140.00	1	1663
10:39:06	3840.00	3850.00	3840.00	+140.00	1	1662
10:39:06	3840.00	3850.00	3850.00	+150.00	1	1661
10:38:14	3840.00	3850.00	3840.00	+140.00	1	1660
10:36:52	3840.00	3845.00	3845.00	+145.00	1	1659
10:36:22	3840.00	3845.00	3840.00	+140.00	1	1658
10:36:01	3835.00	3840.00	3840.00	+140.00	1	1657
10:35:30	3835.00	3840.00	3835.00	+135.00	1	1656
10:35:29	3835.00	3840.00	3840.00	+140.00	1	1655
10:35:24	3835.00	3840.00	3840.00	+140.00	2	1654
10:35:21	3835.00	3840.00	3840.00	+140.00	1	1652
10:34:56	3835.00	3840.00	3840.00	+140.00	1	1651
10:34:18	3835.00	3840.00	3835.00	+135.00	1	1650
10:34:18	3835.00	3840.00	3835.00	+135.00	1	1649
10:34:14	3840.00	3845.00	3840.00	+140.00	1	1648
10:34:12	3840.00	3845.00	3840.00	+140.00	1	1647
10:34:08	3840.00	3845.00	3840.00	+140.00	1	1646
10:34:02	3840.00	3850.00	3840.00	+140.00	1	1645
10:34:00	3840.00	3850.00	3840.00	+140.00	1	1644
10:33:59	3845.00	3850.00	3845.00	+145.00	2	1643
10:33:59	3845.00	3850.00	3845.00	+145.00	2	1641
10:33:59	3845.00	3850.00	3845.00	+145.00	1	1639
10:33:41	3845.00	3850.00	3845.00	+145.00	1	1638
10:33:37	3845.00	3850.00	3850.00	+150.00	1	1637
10:32:04	3845.00	3850.00	3850.00	+150.00	1	1636
10:32:02	3850.00	3855.00	3850.00	+150.00	1	1635
10:31:24	3845.00	3855.00	3855.00	+155.00	1	1634
10:30:57	3845.00	3855.00	3855.00	+155.00	1	1633
10:30:56	3850.00	3855.00	3850.00	+150.00	1	1632
10:30:55	3850.00	3855.00	3850.00	+150.00	1	1631
10:30:54	3850.00	3855.00	3850.00	+150.00	1	1630
10:30:54	3850.00	3855.00	3850.00	+150.00	1	1629
10:30:48	3850.00	3855.00	3850.00	+150.00	1	1628
10:30:46	3850.00	3855.00	3850.00	+150.00	1	1627
10:30:22	3850.00	3855.00	3850.00	+150.00	1	1626
10:30:16	3850.00	3855.00	3850.00	+150.00	1	1625
10:30:05	3850.00	3855.00	3850.00	+150.00	1	1624
10:30:03	3850.00	3855.00	3850.00	+150.00	1	1623
10:30:02	3850.00	3860.00	3850.00	+150.00	3	1622
10:29:59	3850.00	3860.00	3850.00	+150.00	1	1619
10:29:59	3850.00	3860.00	3850.00	+150.00	1	1618
10:29:58	3855.00	3860.00	3855.00	+155.00	5	1617
10:29:58	3855.00	3860.00	3855.00	+155.00	2	1612
10:29:58	3860.00	3865.00	3860.00	+160.00	7	1610
10:29:58	3860.00	3865.00	3860.00	+160.00	11	1603
10:29:34	3860.00	3865.00	3865.00	+165.00	1	1592
10:28:47	3860.00	3870.00	3860.00	+160.00	1	1591
10:28:45	3860.00	3870.00	3860.00	+160.00	1	1590
10:28:43	3865.00	3875.00	3865.00	+165.00	1	1589
10:28:43	3865.00	3880.00	3865.00	+165.00	7	1588
10:28:43	3865.00	3880.00	3865.00	+165.00	1	1581
10:28:41	3865.00	3880.00	3865.00	+165.00	1	1580
10:28:40	3870.00	3885.00	3870.00	+170.00	6	1579
10:28:28	3870.00	3885.00	3870.00	+170.00	1	1573
10:28:03	3870.00	3885.00	3885.00	+185.00	1	1572
10:28:03	3875.00	3885.00	3875.00	+175.00	1	1571
10:27:18	3880.00	3885.00	3880.00	+180.00	1	1570
10:27:15	3875.00	3885.00	3885.00	+185.00	1	1569
10:26:37	3875.00	3880.00	3880.00	+180.00	1	1568
10:26:26	3875.00	3880.00	3875.00	+175.00	1	1567
10:25:38	3875.00	3880.00	3880.00	+180.00	1	1566
10:25:00	3870.00	3880.00	3880.00	+180.00	1	1565
10:24:53	3875.00	3880.00	3875.00	+175.00	1	1564
10:24:02	3875.00	3885.00	3875.00	+175.00	1	1563
10:24:01	3875.00	3885.00	3885.00	+185.00	1	1562
10:23:39	3870.00	3880.00	3880.00	+180.00	1	1561
10:23:25	3870.00	3880.00	3880.00	+180.00	1	1560
10:23:14	3875.00	3880.00	3875.00	+175.00	6	1559
10:22:30	3875.00	3880.00	3875.00	+175.00	2	1553
10:22:30	3875.00	3880.00	3880.00	+180.00	1	1551
10:22:30	3875.00	3880.00	3875.00	+175.00	1	1550
10:22:19	3875.00	3880.00	3875.00	+175.00	1	1549
10:22:19	3875.00	3880.00	3880.00	+180.00	1	1548
10:21:36	3875.00	3880.00	3880.00	+180.00	1	1547
10:21:22	3875.00	3880.00	3880.00	+180.00	1	1546
10:20:59	3875.00	3880.00	3880.00	+180.00	1	1545
10:19:20	3870.00	3875.00	3875.00	+175.00	1	1544
10:19:18	3870.00	3875.00	3875.00	+175.00	1	1543
10:19:18	3870.00	3875.00	3875.00	+175.00	1	1542
10:18:49	3870.00	3875.00	3870.00	+170.00	1	1541
10:18:34	3870.00	3875.00	3870.00	+170.00	1	1540
10:17:56	3865.00	3870.00	3870.00	+170.00	2	1539
10:17:56	3865.00	3870.00	3870.00	+170.00	1	1537
10:17:46	3865.00	3870.00	3870.00	+170.00	1	1536
10:17:30	3865.00	3870.00	3865.00	+165.00	1	1535
10:17:28	3865.00	3870.00	3870.00	+170.00	1	1534
10:16:42	3865.00	3870.00	3865.00	+165.00	1	1533
10:14:38	3865.00	3870.00	3865.00	+165.00	1	1532
10:13:44	3865.00	3870.00	3865.00	+165.00	1	1531
10:13:43	3870.00	3875.00	3865.00	+165.00	1	1530
10:13:43	3870.00	3875.00	3870.00	+170.00	2	1529
10:13:43	3870.00	3875.00	3870.00	+170.00	3	1527
10:13:22	3870.00	3875.00	3875.00	+175.00	1	1524
10:12:57	3870.00	3875.00	3875.00	+175.00	1	1523
10:12:25	3870.00	3875.00	3870.00	+170.00	1	1522
10:12:17	3870.00	3875.00	3870.00	+170.00	1	1521
10:11:38	3870.00	3875.00	3870.00	+170.00	1	1520
10:11:36	3870.00	3875.00	3870.00	+170.00	1	1519
10:11:36	3870.00	3875.00	3870.00	+170.00	2	1518
10:11:34	3870.00	3875.00	3870.00	+170.00	1	1516
10:11:33	3875.00	3880.00	3875.00	+175.00	5	1515
10:11:33	3875.00	3880.00	3875.00	+175.00	5	1510
10:11:00	3880.00	3885.00	3880.00	+180.00	8	1505
10:10:54	3880.00	3885.00	3880.00	+180.00	1	1497
10:10:53	3880.00	3885.00	3885.00	+185.00	1	1496
10:10:43	3880.00	3885.00	3880.00	+180.00	1	1495
10:10:40	3880.00	3885.00	3885.00	+185.00	1	1494
10:10:06	3880.00	3885.00	3885.00	+185.00	1	1493
10:09:41	3880.00	3885.00	3880.00	+180.00	1	1492
10:08:26	3875.00	3880.00	3880.00	+180.00	1	1491
10:08:24	3875.00	3880.00	3880.00	+180.00	1	1490
10:08:20	3875.00	3880.00	3880.00	+180.00	1	1489
10:06:48	3875.00	3885.00	3875.00	+175.00	1	1488
10:06:41	3880.00	3885.00	3880.00	+180.00	1	1487
10:06:41	3875.00	3880.00	3880.00	+180.00	2	1486
10:06:09	3875.00	3880.00	3880.00	+180.00	1	1484
10:05:10	3875.00	3880.00	3880.00	+180.00	1	1483
10:05:08	3880.00	3885.00	3880.00	+180.00	2	1482
10:05:06	3880.00	3890.00	3880.00	+180.00	1	1480
10:05:04	3885.00	3890.00	3885.00	+185.00	3	1479
10:05:04	3890.00	3895.00	3890.00	+190.00	8	1476
10:04:55	3890.00	3895.00	3895.00	+195.00	1	1468
10:04:01	3890.00	3895.00	3890.00	+190.00	1	1467
10:04:00	3890.00	3895.00	3895.00	+195.00	1	1466
10:03:21	3890.00	3895.00	3895.00	+195.00	1	1465
10:03:11	3890.00	3895.00	3890.00	+190.00	1	1464
10:03:10	3895.00	3900.00	3895.00	+195.00	8	1463
10:03:10	3895.00	3900.00	3895.00	+195.00	2	1455
10:03:04	3895.00	3900.00	3895.00	+195.00	1	1453
10:02:53	3895.00	3900.00	3895.00	+195.00	1	1452
10:02:52	3895.00	3900.00	3895.00	+195.00	1	1451
10:02:44	3895.00	3900.00	3895.00	+195.00	1	1450
10:02:19	3895.00	3900.00	3900.00	+200.00	3	1449
10:02:03	3895.00	3900.00	3900.00	+200.00	2	1446
10:01:57	3895.00	3900.00	3895.00	+195.00	1	1444
10:01:48	3895.00	3905.00	3895.00	+195.00	1	1443
10:01:44	3900.00	3905.00	3900.00	+200.00	1	1442
10:01:44	3900.00	3905.00	3900.00	+200.00	2	1441
10:01:41	3900.00	3905.00	3900.00	+200.00	1	1439
10:01:41	3905.00	3915.00	3905.00	+205.00	4	1438
10:01:33	3905.00	3915.00	3905.00	+205.00	1	1434
10:01:33	3905.00	3915.00	3915.00	+215.00	1	1433
10:01:25	3905.00	3910.00	3910.00	+210.00	1	1432
10:01:23	3905.00	3910.00	3910.00	+210.00	1	1431
10:01:22	3910.00	3915.00	3910.00	+210.00	1	1430
10:01:13	3905.00	3910.00	3905.00	+205.00	1	1429
10:01:12	3905.00	3910.00	3910.00	+210.00	1	1428
10:01:10	3905.00	3915.00	3915.00	+215.00	1	1427
10:01:06	3905.00	3915.00	3915.00	+215.00	1	1426
10:01:04	3905.00	3910.00	3910.00	+210.00	1	1425
10:01:02	3905.00	3910.00	3910.00	+210.00	1	1424
10:00:56	3905.00	3910.00	3910.00	+210.00	1	1423
10:00:55	3905.00	3910.00	3905.00	+205.00	1	1422
10:00:54	3905.00	3910.00	3910.00	+210.00	1	1421
10:00:52	3905.00	3910.00	3910.00	+210.00	1	1420
10:00:52	3905.00	3910.00	3910.00	+210.00	1	1419
10:00:50	3905.00	3910.00	3910.00	+210.00	1	1418
10:00:49	3905.00	3910.00	3910.00	+210.00	1	1417
10:00:49	3905.00	3910.00	3910.00	+210.00	1	1416
10:00:49	3905.00	3910.00	3910.00	+210.00	16	1415
10:00:49	3905.00	3910.00	3910.00	+210.00	1	1399
10:00:47	3905.00	3910.00	3910.00	+210.00	1	1398
10:00:44	3905.00	3910.00	3910.00	+210.00	1	1397
10:00:42	3905.00	3910.00	3910.00	+210.00	1	1396
10:00:42	3900.00	3905.00	3905.00	+205.00	3	1395
10:00:40	3905.00	3910.00	3905.00	+205.00	1	1392
10:00:40	3905.00	3910.00	3905.00	+205.00	1	1391
10:00:39	3905.00	3910.00	3910.00	+210.00	1	1390
10:00:38	3905.00	3910.00	3910.00	+210.00	1	1389
10:00:38	3905.00	3910.00	3910.00	+210.00	1	1388
10:00:38	3900.00	3910.00	3910.00	+210.00	4	1387
10:00:37	3900.00	3910.00	3910.00	+210.00	1	1383
10:00:36	3900.00	3905.00	3905.00	+205.00	1	1382
10:00:36	3900.00	3905.00	3905.00	+205.00	2	1381
10:00:36	3900.00	3905.00	3905.00	+205.00	8	1379
10:00:36	3900.00	3905.00	3905.00	+205.00	2	1371
10:00:34	3900.00	3905.00	3905.00	+205.00	1	1369
10:00:32	3900.00	3905.00	3905.00	+205.00	1	1368
10:00:29	3900.00	3905.00	3905.00	+205.00	2	1367
10:00:29	3900.00	3905.00	3905.00	+205.00	1	1365
10:00:29	3900.00	3905.00	3905.00	+205.00	1	1364
10:00:27	3900.00	3905.00	3905.00	+205.00	1	1363
10:00:26	3900.00	3905.00	3905.00	+205.00	1	1362
10:00:23	3895.00	3900.00	3900.00	+200.00	2	1361
10:00:23	3895.00	3900.00	3900.00	+200.00	10	1359
10:00:23	3895.00	3900.00	3900.00	+200.00	2	1349
10:00:23	3895.00	3900.00	3900.00	+200.00	4	1347
10:00:23	3895.00	3900.00	3900.00	+200.00	2	1343
10:00:23	3895.00	3900.00	3900.00	+200.00	4	1341
10:00:23	3895.00	3900.00	3900.00	+200.00	4	1337
10:00:23	3895.00	3900.00	3900.00	+200.00	10	1333
10:00:23	3895.00	3900.00	3900.00	+200.00	8	1323
10:00:23	3895.00	3900.00	3900.00	+200.00	1	1315
10:00:22	3895.00	3900.00	3895.00	+195.00	1	1314
10:00:22	3895.00	3900.00	3900.00	+200.00	8	1313
10:00:22	3895.00	3900.00	3900.00	+200.00	3	1305
10:00:22	3895.00	3900.00	3900.00	+200.00	2	1302
10:00:22	3890.00	3895.00	3895.00	+195.00	7	1300
10:00:22	3890.00	3895.00	3895.00	+195.00	2	1293
10:00:22	3890.00	3895.00	3895.00	+195.00	1	1291
10:00:22	3890.00	3895.00	3895.00	+195.00	1	1290
10:00:22	3890.00	3895.00	3895.00	+195.00	1	1289
10:00:22	3890.00	3895.00	3895.00	+195.00	9	1288
10:00:22	3890.00	3895.00	3895.00	+195.00	1	1279
10:00:22	3890.00	3895.00	3890.00	+190.00	1	1278
10:00:22	3885.00	3890.00	3890.00	+190.00	1	1277
10:00:14	3885.00	3895.00	3885.00	+185.00	1	1276
10:00:12	3885.00	3895.00	3895.00	+195.00	1	1275
10:00:10	3885.00	3895.00	3895.00	+195.00	4	1274
10:00:00	3880.00	3895.00	3880.00	+180.00	1	1270
09:59:46	3880.00	3895.00	3880.00	+180.00	1	1269
09:59:44	3880.00	3895.00	3895.00	+195.00	1	1268
09:59:41	3880.00	3895.00	3895.00	+195.00	1	1267
09:59:39	3880.00	3895.00	3880.00	+180.00	1	1266
09:59:39	3880.00	3895.00	3895.00	+195.00	1	1265
09:59:36	3880.00	3895.00	3895.00	+195.00	1	1264
09:59:34	3880.00	3895.00	3895.00	+195.00	1	1263
09:59:34	3880.00	3895.00	3880.00	+180.00	2	1262
09:59:33	3880.00	3895.00	3895.00	+195.00	1	1260
09:59:32	3880.00	3895.00	3880.00	+180.00	1	1259
09:59:32	3880.00	3895.00	3880.00	+180.00	1	1258
09:59:32	3880.00	3895.00	3895.00	+195.00	1	1257
09:59:32	3890.00	3895.00	3890.00	+190.00	1	1256
09:59:32	3890.00	3895.00	3895.00	+195.00	1	1255
09:59:32	3890.00	3895.00	3890.00	+190.00	1	1254
09:59:32	3885.00	3895.00	3885.00	+185.00	1	1253
09:59:32	3885.00	3895.00	3880.00	+180.00	2	1252
09:59:32	3885.00	3895.00	3885.00	+185.00	1	1250
09:59:32	3880.00	3890.00	3890.00	+190.00	8	1249
09:59:32	3880.00	3890.00	3890.00	+190.00	1	1241
09:59:32	3880.00	3890.00	3890.00	+190.00	9	1240
09:59:32	3875.00	3885.00	3885.00	+185.00	14	1231
09:59:23	3875.00	3885.00	3875.00	+175.00	1	1217
09:59:23	3875.00	3885.00	3875.00	+175.00	1	1216
09:59:12	3875.00	3885.00	3885.00	+185.00	1	1215
09:58:58	3875.00	3885.00	3875.00	+175.00	1	1214
09:58:40	3875.00	3885.00	3875.00	+175.00	1	1213
09:58:40	3875.00	3880.00	3880.00	+180.00	1	1212
09:58:40	3875.00	3880.00	3880.00	+180.00	1	1211
09:58:15	3870.00	3885.00	3870.00	+170.00	1	1210
09:57:40	3875.00	3885.00	3875.00	+175.00	2	1209
09:57:36	3875.00	3885.00	3875.00	+175.00	1	1207
09:57:36	3875.00	3885.00	3875.00	+175.00	1	1206
09:57:36	3875.00	3880.00	3880.00	+180.00	5	1205
09:57:11	3875.00	3880.00	3880.00	+180.00	1	1200
09:57:00	3875.00	3880.00	3875.00	+175.00	1	1199
09:57:00	3875.00	3880.00	3875.00	+175.00	1	1198
09:56:23	3875.00	3880.00	3875.00	+175.00	1	1197
09:56:23	3870.00	3880.00	3880.00	+180.00	2	1196
09:56:23	3870.00	3875.00	3875.00	+175.00	1	1194
09:56:19	3870.00	3880.00	3870.00	+170.00	1	1193
09:56:19	3870.00	3880.00	3880.00	+180.00	2	1192
09:56:19	3870.00	3875.00	3875.00	+175.00	2	1190
09:56:13	3870.00	3875.00	3870.00	+170.00	1	1188
09:55:42	3870.00	3875.00	3875.00	+175.00	1	1187
09:55:42	3870.00	3880.00	3870.00	+170.00	1	1186
09:55:41	3870.00	3880.00	3880.00	+180.00	2	1185
09:55:41	3870.00	3875.00	3875.00	+175.00	1	1183
09:55:41	3870.00	3875.00	3875.00	+175.00	2	1182
09:55:03	3875.00	3880.00	3875.00	+175.00	1	1180
09:54:52	3875.00	3880.00	3875.00	+175.00	1	1179
09:54:49	3875.00	3880.00	3875.00	+175.00	1	1178
09:54:49	3875.00	3880.00	3880.00	+180.00	1	1177
09:54:49	3875.00	3880.00	3875.00	+175.00	2	1176
09:54:25	3875.00	3880.00	3880.00	+180.00	1	1174
09:53:47	3875.00	3880.00	3880.00	+180.00	1	1173
09:53:19	3875.00	3880.00	3875.00	+175.00	1	1172
09:53:19	3875.00	3880.00	3880.00	+180.00	1	1171
09:52:24	3875.00	3880.00	3875.00	+175.00	1	1170
09:51:24	3875.00	3880.00	3875.00	+175.00	1	1169
09:51:14	3875.00	3880.00	3875.00	+175.00	1	1168
09:51:08	3875.00	3880.00	3875.00	+175.00	1	1167
09:51:08	3875.00	3880.00	3875.00	+175.00	1	1166
09:51:08	3875.00	3880.00	3875.00	+175.00	1	1165
09:50:40	3875.00	3880.00	3875.00	+175.00	1	1164
09:50:40	3875.00	3880.00	3875.00	+175.00	1	1163
09:50:17	3875.00	3880.00	3875.00	+175.00	1	1162
09:50:17	3875.00	3880.00	3880.00	+180.00	1	1161
09:49:47	3875.00	3880.00	3880.00	+180.00	1	1160
09:49:13	3875.00	3880.00	3880.00	+180.00	1	1159
09:48:44	3875.00	3885.00	3875.00	+175.00	1	1158
09:48:44	3875.00	3885.00	3875.00	+175.00	1	1157
09:48:44	3875.00	3880.00	3875.00	+175.00	1	1156
09:48:36	3875.00	3885.00	3875.00	+175.00	1	1155
09:48:22	3875.00	3885.00	3885.00	+185.00	2	1154
09:48:17	3875.00	3885.00	3875.00	+175.00	1	1152
09:48:17	3875.00	3880.00	3880.00	+180.00	1	1151
09:48:06	3875.00	3890.00	3875.00	+175.00	1	1150
09:47:53	3875.00	3885.00	3885.00	+185.00	1	1149
09:47:52	3875.00	3885.00	3875.00	+175.00	1	1148
09:47:41	3875.00	3890.00	3875.00	+175.00	1	1147
09:47:41	3885.00	3890.00	3885.00	+185.00	1	1146
09:47:41	3875.00	3885.00	3885.00	+185.00	1	1145
09:47:41	3875.00	3885.00	3885.00	+185.00	1	1144
09:47:41	3875.00	3885.00	3885.00	+185.00	2	1143
09:47:41	3875.00	3885.00	3875.00	+175.00	1	1141
09:47:40	3875.00	3885.00	3885.00	+185.00	1	1140
09:47:40	3875.00	3885.00	3885.00	+185.00	2	1139
09:47:38	3875.00	3885.00	3875.00	+175.00	1	1137
09:47:38	3875.00	3880.00	3880.00	+180.00	2	1136
09:47:13	3880.00	3885.00	3880.00	+180.00	1	1134
09:47:05	3875.00	3885.00	3875.00	+175.00	1	1133
09:47:05	3875.00	3885.00	3875.00	+175.00	1	1132
09:47:04	3875.00	3885.00	3885.00	+185.00	1	1131
09:46:57	3880.00	3885.00	3880.00	+180.00	1	1130
09:46:08	3875.00	3885.00	3885.00	+185.00	1	1129
09:45:22	3875.00	3885.00	3885.00	+185.00	1	1128
09:44:40	3870.00	3875.00	3875.00	+175.00	1	1127
09:44:40	3870.00	3880.00	3880.00	+180.00	1	1126
09:44:36	3870.00	3885.00	3870.00	+170.00	1	1125
09:44:36	3875.00	3885.00	3875.00	+175.00	1	1124
09:44:35	3875.00	3885.00	3885.00	+185.00	1	1123
09:44:26	3870.00	3875.00	3875.00	+175.00	1	1122
09:44:26	3870.00	3885.00	3885.00	+185.00	1	1121
09:44:02	3870.00	3880.00	3880.00	+180.00	1	1120
09:43:30	3870.00	3885.00	3870.00	+170.00	1	1119
09:43:18	3875.00	3885.00	3875.00	+175.00	1	1118
09:43:18	3875.00	3885.00	3885.00	+185.00	1	1117
09:43:18	3875.00	3885.00	3875.00	+175.00	1	1116
09:43:07	3875.00	3880.00	3880.00	+180.00	1	1115
09:42:59	3875.00	3880.00	3875.00	+175.00	1	1114
09:42:40	3880.00	3885.00	3880.00	+180.00	1	1113
09:42:35	3880.00	3890.00	3880.00	+180.00	1	1112
09:42:35	3880.00	3890.00	3890.00	+190.00	1	1111
09:42:35	3880.00	3890.00	3880.00	+180.00	2	1110
09:42:32	3880.00	3885.00	3885.00	+185.00	1	1108
09:42:12	3880.00	3890.00	3880.00	+180.00	1	1107
09:42:12	3880.00	3890.00	3890.00	+190.00	1	1106
09:42:03	3880.00	3890.00	3880.00	+180.00	1	1105
09:42:03	3880.00	3885.00	3885.00	+185.00	1	1104
09:41:54	3880.00	3885.00	3885.00	+185.00	1	1103
09:41:53	3880.00	3885.00	3880.00	+180.00	1	1102
09:41:53	3880.00	3885.00	3885.00	+185.00	1	1101
09:41:46	3880.00	3890.00	3890.00	+190.00	1	1100
09:41:29	3875.00	3885.00	3885.00	+185.00	1	1099
09:41:28	3875.00	3890.00	3875.00	+175.00	1	1098
09:41:28	3880.00	3890.00	3880.00	+180.00	1	1097
09:41:27	3880.00	3890.00	3890.00	+190.00	1	1096
09:41:16	3875.00	3890.00	3875.00	+175.00	2	1095
09:41:16	3880.00	3890.00	3880.00	+180.00	1	1093
09:41:16	3880.00	3885.00	3885.00	+185.00	9	1092
09:41:16	3875.00	3880.00	3880.00	+180.00	4	1083
09:41:16	3875.00	3880.00	3880.00	+180.00	1	1079
09:41:02	3875.00	3880.00	3875.00	+175.00	1	1078
09:40:55	3870.00	3880.00	3880.00	+180.00	1	1077
09:40:48	3870.00	3880.00	3880.00	+180.00	1	1076
09:40:40	3875.00	3880.00	3875.00	+175.00	1	1075
09:40:36	3875.00	3880.00	3875.00	+175.00	1	1074
09:40:10	3870.00	3880.00	3880.00	+180.00	1	1073
09:40:03	3870.00	3880.00	3870.00	+170.00	1	1072
09:40:03	3870.00	3875.00	3875.00	+175.00	1	1071
09:39:53	3870.00	3875.00	3875.00	+175.00	1	1070
09:39:50	3870.00	3875.00	3875.00	+175.00	1	1069
09:39:31	3875.00	3880.00	3875.00	+175.00	2	1068
09:39:23	3875.00	3880.00	3875.00	+175.00	1	1066
09:39:23	3875.00	3880.00	3875.00	+175.00	1	1065
09:39:22	3875.00	3880.00	3880.00	+180.00	1	1064
09:39:17	3870.00	3880.00	3880.00	+180.00	1	1063
09:39:15	3870.00	3875.00	3875.00	+175.00	1	1062
09:39:10	3870.00	3875.00	3875.00	+175.00	2	1061
09:39:10	3870.00	3875.00	3875.00	+175.00	1	1059
09:39:10	3870.00	3875.00	3875.00	+175.00	1	1058
09:39:02	3870.00	3875.00	3875.00	+175.00	1	1057
09:38:59	3865.00	3870.00	3870.00	+170.00	1	1056
09:38:53	3865.00	3870.00	3870.00	+170.00	1	1055
09:38:48	3865.00	3870.00	3870.00	+170.00	1	1054
09:38:40	3865.00	3870.00	3870.00	+170.00	1	1053
09:38:22	3870.00	3875.00	3870.00	+170.00	1	1052
09:38:22	3860.00	3870.00	3870.00	+170.00	6	1051
09:38:22	3860.00	3870.00	3870.00	+170.00	3	1045
09:38:22	3860.00	3870.00	3870.00	+170.00	4	1042
09:38:22	3860.00	3865.00	3865.00	+165.00	1	1038
09:38:22	3860.00	3865.00	3865.00	+165.00	4	1037
09:38:08	3855.00	3865.00	3865.00	+165.00	1	1033
09:38:01	3855.00	3865.00	3855.00	+155.00	1	1032
09:38:01	3855.00	3860.00	3860.00	+160.00	1	1031
09:37:44	3860.00	3865.00	3860.00	+160.00	3	1030
09:37:00	3855.00	3860.00	3860.00	+160.00	1	1027
09:36:56	3855.00	3865.00	3855.00	+155.00	1	1026
09:36:28	3855.00	3860.00	3860.00	+160.00	1	1025
09:36:01	3855.00	3865.00	3855.00	+155.00	1	1024
09:35:50	3850.00	3855.00	3855.00	+155.00	1	1023
09:35:42	3850.00	3855.00	3855.00	+155.00	1	1022
09:35:42	3855.00	3860.00	3855.00	+155.00	1	1021
09:35:40	3855.00	3860.00	3855.00	+155.00	1	1020
09:35:40	3855.00	3860.00	3855.00	+155.00	8	1019
09:35:35	3855.00	3865.00	3855.00	+155.00	1	1011
09:35:28	3855.00	3865.00	3855.00	+155.00	1	1010
09:35:19	3855.00	3865.00	3865.00	+165.00	1	1009
09:35:10	3855.00	3865.00	3865.00	+165.00	1	1008
09:35:10	3855.00	3865.00	3865.00	+165.00	2	1007
09:35:09	3850.00	3860.00	3860.00	+160.00	5	1005
09:34:36	3850.00	3855.00	3855.00	+155.00	1	1000
09:34:17	3850.00	3860.00	3850.00	+150.00	1	999
09:34:13	3850.00	3855.00	3855.00	+155.00	1	998
09:33:04	3850.00	3860.00	3850.00	+150.00	1	997
09:33:02	3850.00	3860.00	3850.00	+150.00	1	996
09:32:57	3850.00	3855.00	3855.00	+155.00	1	995
09:32:57	3855.00	3860.00	3855.00	+155.00	1	994
09:32:53	3850.00	3855.00	3855.00	+155.00	1	993
09:31:33	3850.00	3860.00	3850.00	+150.00	1	992
09:31:13	3850.00	3860.00	3850.00	+150.00	1	991
09:31:07	3850.00	3860.00	3860.00	+160.00	1	990
09:31:04	3855.00	3860.00	3855.00	+155.00	1	989
09:31:00	3855.00	3860.00	3855.00	+155.00	1	988
09:30:49	3850.00	3855.00	3855.00	+155.00	2	987
09:30:49	3850.00	3855.00	3855.00	+155.00	4	985
09:30:48	3845.00	3850.00	3850.00	+150.00	1	981
09:30:48	3845.00	3850.00	3845.00	+145.00	1	980
09:29:58	3845.00	3860.00	3860.00	+160.00	1	979
09:29:43	3845.00	3855.00	3855.00	+155.00	1	978
09:29:38	3845.00	3855.00	3855.00	+155.00	1	977
09:29:35	3845.00	3855.00	3855.00	+155.00	2	976
09:29:35	3845.00	3855.00	3855.00	+155.00	1	974
09:29:17	3840.00	3850.00	3850.00	+150.00	1	973
09:29:15	3835.00	3845.00	3845.00	+145.00	1	972
09:29:13	3835.00	3840.00	3840.00	+140.00	3	971
09:29:13	3835.00	3840.00	3840.00	+140.00	1	968
09:28:58	3835.00	3840.00	3835.00	+135.00	1	967
09:28:51	3835.00	3840.00	3840.00	+140.00	1	966
09:28:39	3835.00	3840.00	3835.00	+135.00	1	965
09:28:38	3835.00	3840.00	3840.00	+140.00	1	964
09:28:37	3835.00	3840.00	3835.00	+135.00	1	963
09:28:36	3835.00	3840.00	3835.00	+135.00	1	962
09:28:28	3835.00	3840.00	3835.00	+135.00	1	961
09:28:25	3835.00	3840.00	3840.00	+140.00	1	960
09:28:16	3835.00	3840.00	3840.00	+140.00	1	959
09:28:16	3840.00	3845.00	3840.00	+140.00	1	958
09:28:13	3840.00	3845.00	3840.00	+140.00	1	957
09:28:12	3840.00	3845.00	3840.00	+140.00	4	956
09:28:12	3840.00	3845.00	3840.00	+140.00	1	952
09:27:44	3840.00	3845.00	3840.00	+140.00	1	951
09:27:37	3840.00	3845.00	3840.00	+140.00	1	950
09:27:37	3840.00	3845.00	3845.00	+145.00	1	949
09:27:37	3840.00	3845.00	3840.00	+140.00	1	948
09:27:20	3845.00	3850.00	3845.00	+145.00	3	947
09:27:20	3845.00	3850.00	3845.00	+145.00	7	944
09:27:20	3845.00	3855.00	3845.00	+145.00	7	937
09:27:08	3845.00	3855.00	3845.00	+145.00	4	930
09:27:02	3845.00	3855.00	3845.00	+145.00	1	926
09:26:37	3850.00	3855.00	3850.00	+150.00	1	925
09:26:35	3850.00	3860.00	3850.00	+150.00	2	924
09:26:32	3855.00	3860.00	3855.00	+155.00	1	922
09:26:32	3855.00	3860.00	3855.00	+155.00	1	921
09:26:25	3855.00	3860.00	3855.00	+155.00	1	920
09:26:24	3855.00	3860.00	3855.00	+155.00	1	919
09:26:10	3855.00	3860.00	3855.00	+155.00	1	918
09:26:10	3855.00	3860.00	3855.00	+155.00	1	917
09:26:00	3855.00	3860.00	3850.00	+150.00	1	916
09:26:00	3855.00	3860.00	3855.00	+155.00	2	915
09:25:59	3855.00	3860.00	3855.00	+155.00	1	913
09:25:51	3855.00	3860.00	3855.00	+155.00	2	912
09:25:41	3855.00	3860.00	3855.00	+155.00	1	910
09:25:40	3855.00	3860.00	3860.00	+160.00	1	909
09:25:31	3850.00	3855.00	3855.00	+155.00	1	908
09:25:31	3850.00	3855.00	3850.00	+150.00	1	907
09:25:29	3850.00	3855.00	3850.00	+150.00	1	906
09:25:25	3850.00	3860.00	3850.00	+150.00	1	905
09:23:36	3855.00	3865.00	3855.00	+155.00	1	904
09:23:34	3855.00	3865.00	3855.00	+155.00	3	903
09:23:17	3855.00	3870.00	3855.00	+155.00	1	900
09:23:09	3855.00	3870.00	3855.00	+155.00	1	899
09:22:50	3855.00	3870.00	3855.00	+155.00	1	898
09:22:50	3855.00	3865.00	3865.00	+165.00	3	897
09:22:40	3855.00	3865.00	3855.00	+155.00	2	894
09:22:19	3855.00	3865.00	3855.00	+155.00	1	892
09:22:19	3855.00	3865.00	3855.00	+155.00	1	891
09:22:14	3855.00	3870.00	3855.00	+155.00	5	890
09:22:10	3860.00	3870.00	3860.00	+160.00	1	885
09:22:10	3855.00	3865.00	3865.00	+165.00	4	884
09:22:09	3850.00	3860.00	3860.00	+160.00	2	880
09:22:05	3850.00	3860.00	3850.00	+150.00	1	878
09:22:04	3850.00	3860.00	3860.00	+160.00	2	877
09:22:04	3845.00	3855.00	3855.00	+155.00	3	875
09:21:29	3845.00	3855.00	3845.00	+145.00	5	872
09:21:28	3850.00	3855.00	3850.00	+150.00	2	867
09:21:13	3850.00	3860.00	3850.00	+150.00	1	865
09:21:13	3845.00	3855.00	3855.00	+155.00	1	864
09:20:57	3850.00	3855.00	3845.00	+145.00	5	863
09:20:57	3850.00	3855.00	3850.00	+150.00	4	858
09:20:14	3850.00	3865.00	3850.00	+150.00	1	854
09:20:07	3850.00	3865.00	3850.00	+150.00	1	853
09:20:02	3855.00	3865.00	3855.00	+155.00	1	852
09:19:59	3855.00	3865.00	3865.00	+165.00	1	851
09:19:58	3850.00	3860.00	3860.00	+160.00	2	850
09:19:58	3850.00	3855.00	3855.00	+155.00	3	848
09:19:58	3850.00	3855.00	3850.00	+150.00	1	845
09:19:44	3845.00	3850.00	3850.00	+150.00	1	844
09:19:37	3850.00	3855.00	3850.00	+150.00	1	843
09:19:27	3850.00	3855.00	3850.00	+150.00	1	842
09:19:26	3855.00	3860.00	3855.00	+155.00	1	841
09:19:21	3850.00	3860.00	3850.00	+150.00	5	840
09:19:14	3850.00	3860.00	3850.00	+150.00	1	835
09:19:06	3850.00	3860.00	3850.00	+150.00	1	834
09:19:03	3850.00	3855.00	3855.00	+155.00	1	833
09:18:49	3855.00	3860.00	3855.00	+155.00	2	832
09:17:56	3870.00	3875.00	3875.00	+175.00	1	830
09:17:56	3870.00	3880.00	3870.00	+170.00	1	829
09:17:55	3870.00	3880.00	3870.00	+170.00	1	828
09:17:55	3870.00	3875.00	3875.00	+175.00	1	827
09:17:54	3870.00	3875.00	3870.00	+170.00	1	826
09:17:47	3870.00	3880.00	3870.00	+170.00	1	825
09:17:38	3870.00	3875.00	3875.00	+175.00	1	824
09:17:05	3870.00	3875.00	3875.00	+175.00	1	823
09:17:05	3870.00	3875.00	3875.00	+175.00	1	822
09:16:49	3875.00	3880.00	3875.00	+175.00	1	821
09:16:45	3875.00	3880.00	3875.00	+175.00	4	820
09:16:11	3880.00	3885.00	3880.00	+180.00	1	816
09:15:46	3875.00	3880.00	3880.00	+180.00	1	815
09:15:45	3875.00	3885.00	3875.00	+175.00	2	814
09:15:27	3875.00	3885.00	3885.00	+185.00	1	812
09:15:24	3875.00	3880.00	3885.00	+185.00	1	811
09:15:24	3875.00	3880.00	3880.00	+180.00	1	810
09:15:21	3880.00	3885.00	3880.00	+180.00	1	809
09:15:21	3880.00	3885.00	3880.00	+180.00	2	808
09:15:03	3880.00	3885.00	3885.00	+185.00	2	806
09:14:54	3875.00	3885.00	3885.00	+185.00	1	804
09:14:49	3880.00	3890.00	3880.00	+180.00	1	803
09:13:56	3880.00	3890.00	3875.00	+175.00	3	802
09:13:56	3880.00	3890.00	3880.00	+180.00	5	799
09:13:51	3885.00	3895.00	3885.00	+185.00	2	794
09:13:47	3880.00	3890.00	3890.00	+190.00	1	792
09:13:46	3875.00	3890.00	3890.00	+190.00	1	791
09:13:35	3875.00	3890.00	3875.00	+175.00	1	790
09:13:34	3870.00	3880.00	3880.00	+180.00	2	789
09:13:34	3870.00	3880.00	3880.00	+180.00	4	787
09:13:34	3870.00	3880.00	3880.00	+180.00	4	783
09:13:34	3870.00	3880.00	3880.00	+180.00	1	779
09:13:34	3870.00	3875.00	3875.00	+175.00	2	778
09:13:34	3870.00	3875.00	3875.00	+175.00	2	776
09:13:27	3875.00	3880.00	3875.00	+175.00	2	774
09:13:26	3875.00	3880.00	3875.00	+175.00	1	772
09:12:56	3880.00	3885.00	3880.00	+180.00	1	771
09:12:37	3885.00	3890.00	3885.00	+185.00	1	770
09:12:23	3880.00	3895.00	3880.00	+180.00	6	769
09:12:22	3890.00	3895.00	3890.00	+190.00	1	763
09:12:20	3885.00	3895.00	3885.00	+185.00	1	762
09:12:10	3885.00	3900.00	3900.00	+200.00	1	761
09:12:04	3885.00	3890.00	3890.00	+190.00	1	760
09:12:00	3890.00	3895.00	3890.00	+190.00	1	759
09:11:57	3890.00	3895.00	3890.00	+190.00	1	758
09:11:55	3890.00	3895.00	3895.00	+195.00	1	757
09:11:53	3890.00	3895.00	3895.00	+195.00	1	756
09:11:52	3890.00	3895.00	3895.00	+195.00	1	755
09:11:51	3895.00	3900.00	3895.00	+195.00	1	754
09:11:50	3900.00	3905.00	3900.00	+200.00	7	753
09:11:50	3900.00	3905.00	3900.00	+200.00	1	746
09:11:43	3900.00	3905.00	3905.00	+205.00	1	745
09:11:43	3905.00	3910.00	3905.00	+205.00	2	744
09:11:43	3905.00	3910.00	3905.00	+205.00	1	742
09:11:33	3900.00	3910.00	3910.00	+210.00	1	741
09:11:33	3900.00	3905.00	3905.00	+205.00	1	740
09:11:33	3890.00	3895.00	3900.00	+200.00	1	739
09:10:53	3890.00	3900.00	3890.00	+190.00	1	738
09:10:53	3890.00	3895.00	3895.00	+195.00	2	737
09:10:49	3890.00	3895.00	3890.00	+190.00	1	735
09:10:43	3890.00	3895.00	3895.00	+195.00	1	734
09:10:39	3890.00	3895.00	3890.00	+190.00	1	733
09:10:33	3890.00	3895.00	3890.00	+190.00	1	732
09:10:29	3890.00	3895.00	3895.00	+195.00	1	731
09:10:26	3885.00	3890.00	3890.00	+190.00	1	730
09:10:21	3885.00	3890.00	3890.00	+190.00	2	729
09:10:18	3885.00	3895.00	3885.00	+185.00	1	727
09:10:14	3890.00	3895.00	3890.00	+190.00	1	726
09:10:11	3885.00	3895.00	3895.00	+195.00	1	725
09:10:10	3890.00	3895.00	3900.00	+200.00	1	724
09:10:10	3890.00	3895.00	3895.00	+195.00	1	723
09:10:05	3890.00	3895.00	3895.00	+195.00	1	722
09:10:05	3895.00	3900.00	3895.00	+195.00	1	721
09:10:05	3895.00	3900.00	3900.00	+200.00	5	720
09:10:05	3895.00	3900.00	3900.00	+200.00	2	715
09:10:05	3895.00	3900.00	3900.00	+200.00	1	713
09:10:04	3890.00	3895.00	3895.00	+195.00	1	712
09:10:04	3890.00	3895.00	3895.00	+195.00	6	711
09:10:04	3885.00	3895.00	3895.00	+195.00	5	705
09:10:03	3885.00	3890.00	3890.00	+190.00	1	700
09:10:03	3885.00	3890.00	3890.00	+190.00	6	699
09:10:01	3880.00	3890.00	3880.00	+180.00	1	693
09:10:00	3880.00	3885.00	3885.00	+185.00	1	692
09:10:00	3880.00	3885.00	3885.00	+185.00	1	691
09:10:00	3880.00	3885.00	3885.00	+185.00	2	690
09:10:00	3880.00	3885.00	3880.00	+180.00	1	688
09:10:00	3880.00	3885.00	3880.00	+180.00	1	687
09:10:00	3880.00	3885.00	3885.00	+185.00	1	686
09:10:00	3880.00	3885.00	3885.00	+185.00	1	685
09:09:59	3880.00	3890.00	3880.00	+180.00	1	684
09:09:58	3880.00	3890.00	3880.00	+180.00	1	683
09:09:58	3875.00	3885.00	3885.00	+185.00	6	682
09:09:58	3875.00	3880.00	3880.00	+180.00	4	676
09:09:58	3875.00	3880.00	3880.00	+180.00	1	672
09:09:49	3880.00	3885.00	3880.00	+180.00	1	671
09:09:47	3880.00	3885.00	3880.00	+180.00	1	670
09:09:46	3875.00	3880.00	3880.00	+180.00	2	669
09:09:45	3875.00	3885.00	3875.00	+175.00	1	667
09:09:44	3875.00	3885.00	3885.00	+185.00	1	666
09:09:44	3880.00	3885.00	3880.00	+180.00	1	665
09:09:03	3865.00	3885.00	3885.00	+185.00	2	664
09:09:03	3875.00	3885.00	3875.00	+175.00	1	662
09:09:01	3880.00	3890.00	3875.00	+175.00	1	661
09:09:01	3880.00	3890.00	3880.00	+180.00	1	660
09:09:01	3880.00	3890.00	3890.00	+190.00	1	659
09:09:00	3880.00	3890.00	3880.00	+180.00	1	658
09:09:00	3880.00	3890.00	3890.00	+190.00	1	657
09:08:59	3885.00	3890.00	3885.00	+185.00	1	656
09:08:58	3880.00	3890.00	3890.00	+190.00	1	655
09:08:58	3880.00	3890.00	3880.00	+180.00	1	654
09:08:56	3875.00	3880.00	3880.00	+180.00	3	653
09:08:56	3880.00	3890.00	3880.00	+180.00	5	650
09:08:55	3880.00	3890.00	3890.00	+190.00	1	645
09:08:53	3880.00	3890.00	3890.00	+190.00	1	644
09:08:52	3885.00	3890.00	3885.00	+185.00	1	643
09:08:52	3885.00	3890.00	3885.00	+185.00	1	642
09:08:51	3885.00	3890.00	3890.00	+190.00	1	641
09:08:50	3880.00	3885.00	3885.00	+185.00	2	640
09:08:50	3880.00	3885.00	3885.00	+185.00	2	638
09:08:49	3875.00	3880.00	3880.00	+180.00	1	636
09:08:43	3870.00	3880.00	3880.00	+180.00	1	635
09:08:42	3870.00	3880.00	3880.00	+180.00	1	634
09:08:42	3875.00	3880.00	3875.00	+175.00	1	633
09:08:42	3870.00	3880.00	3880.00	+180.00	1	632
09:08:41	3875.00	3880.00	3875.00	+175.00	3	631
09:08:41	3875.00	3880.00	3880.00	+180.00	2	628
09:08:41	3875.00	3880.00	3880.00	+180.00	2	626
09:08:41	3875.00	3880.00	3880.00	+180.00	1	624
09:08:41	3875.00	3880.00	3880.00	+180.00	1	623
09:08:41	3875.00	3880.00	3880.00	+180.00	15	622
09:08:41	3860.00	3875.00	3875.00	+175.00	1	607
09:08:41	3860.00	3875.00	3875.00	+175.00	2	606
09:08:41	3860.00	3875.00	3875.00	+175.00	2	604
09:08:41	3860.00	3875.00	3875.00	+175.00	2	602
09:08:41	3860.00	3870.00	3870.00	+170.00	3	600
09:08:40	3855.00	3870.00	3870.00	+170.00	1	597
09:08:38	3855.00	3870.00	3870.00	+170.00	6	596
09:08:38	3855.00	3865.00	3865.00	+165.00	1	590
09:08:35	3855.00	3860.00	3860.00	+160.00	1	589
09:08:33	3855.00	3865.00	3865.00	+165.00	1	588
09:08:33	3855.00	3865.00	3865.00	+165.00	1	587
09:08:33	3855.00	3865.00	3855.00	+155.00	1	586
09:08:32	3855.00	3865.00	3865.00	+165.00	1	585
09:08:32	3855.00	3860.00	3860.00	+160.00	4	584
09:08:31	3855.00	3860.00	3860.00	+160.00	1	580
09:08:28	3855.00	3860.00	3855.00	+155.00	1	579
09:08:28	3855.00	3860.00	3860.00	+160.00	1	578
09:08:24	3855.00	3860.00	3850.00	+150.00	4	577
09:08:24	3855.00	3860.00	3855.00	+155.00	2	573
09:08:24	3855.00	3860.00	3860.00	+160.00	1	571
09:08:21	3855.00	3860.00	3860.00	+160.00	1	570
09:08:21	3855.00	3860.00	3860.00	+160.00	1	569
09:08:19	3855.00	3860.00	3855.00	+155.00	2	568
09:08:18	3855.00	3860.00	3860.00	+160.00	1	566
09:08:16	3855.00	3860.00	3860.00	+160.00	1	565
09:08:15	3860.00	3865.00	3860.00	+160.00	1	564
09:08:11	3860.00	3865.00	3860.00	+160.00	1	563
09:08:11	3860.00	3865.00	3865.00	+165.00	1	562
09:08:10	3860.00	3865.00	3865.00	+165.00	1	561
09:08:09	3860.00	3865.00	3860.00	+160.00	1	560
09:08:07	3850.00	3860.00	3860.00	+160.00	2	559
09:08:07	3850.00	3860.00	3860.00	+160.00	2	557
09:08:07	3855.00	3860.00	3855.00	+155.00	1	555
09:08:07	3840.00	3850.00	3860.00	+160.00	1	554
09:07:29	3840.00	3845.00	3845.00	+145.00	10	553
09:07:29	3840.00	3845.00	3845.00	+145.00	3	543
09:07:28	3840.00	3845.00	3845.00	+145.00	1	540
09:07:28	3835.00	3845.00	3845.00	+145.00	4	539
09:07:28	3830.00	3840.00	3840.00	+140.00	10	535
09:07:27	3830.00	3840.00	3840.00	+140.00	1	525
09:07:27	3825.00	3835.00	3835.00	+135.00	5	524
09:07:27	3825.00	3830.00	3830.00	+130.00	9	519
09:07:24	3820.00	3830.00	3830.00	+130.00	1	510
09:07:24	3825.00	3830.00	3825.00	+125.00	1	509
09:07:19	3820.00	3825.00	3825.00	+125.00	1	508
09:07:17	3825.00	3830.00	3825.00	+125.00	1	507
09:07:17	3820.00	3830.00	3830.00	+130.00	1	506
09:07:14	3820.00	3830.00	3830.00	+130.00	1	505
09:07:13	3820.00	3830.00	3820.00	+120.00	1	504
09:07:13	3815.00	3830.00	3830.00	+130.00	1	503
09:07:13	3815.00	3830.00	3830.00	+130.00	1	502
09:07:13	3820.00	3830.00	3820.00	+120.00	1	501
09:07:12	3815.00	3830.00	3830.00	+130.00	1	500
09:07:12	3815.00	3825.00	3825.00	+125.00	1	499
09:07:12	3815.00	3825.00	3825.00	+125.00	1	498
09:07:12	3820.00	3825.00	3825.00	+125.00	5	497
09:07:12	3815.00	3820.00	3820.00	+120.00	1	492
09:07:12	3810.00	3815.00	3820.00	+120.00	30	491
09:07:12	3810.00	3815.00	3815.00	+115.00	1	461
09:07:12	3810.00	3820.00	3820.00	+120.00	1	460
09:07:12	3815.00	3820.00	3815.00	+115.00	1	459
09:07:09	3815.00	3820.00	3815.00	+115.00	1	458
09:07:06	3815.00	3820.00	3820.00	+120.00	1	457
09:07:06	3820.00	3825.00	3820.00	+120.00	4	456
09:06:55	3825.00	3830.00	3825.00	+125.00	1	452
09:06:52	3825.00	3830.00	3825.00	+125.00	1	451
09:06:48	3820.00	3825.00	3825.00	+125.00	1	450
09:06:48	3820.00	3825.00	3825.00	+125.00	1	449
09:06:44	3825.00	3830.00	3825.00	+125.00	1	448
09:06:41	3820.00	3830.00	3820.00	+120.00	1	447
09:06:39	3820.00	3825.00	3825.00	+125.00	1	446
09:06:33	3820.00	3830.00	3830.00	+130.00	1	445
09:06:30	3820.00	3830.00	3830.00	+130.00	1	444
09:06:30	3825.00	3830.00	3825.00	+125.00	1	443
09:06:30	3825.00	3830.00	3825.00	+125.00	1	442
09:06:21	3825.00	3830.00	3830.00	+130.00	1	441
09:06:20	3825.00	3830.00	3830.00	+130.00	1	440
09:06:18	3820.00	3830.00	3830.00	+130.00	1	439
09:06:16	3820.00	3830.00	3830.00	+130.00	1	438
09:06:15	3820.00	3830.00	3830.00	+130.00	1	437
09:06:15	3825.00	3830.00	3825.00	+125.00	1	436
09:06:14	3820.00	3830.00	3830.00	+130.00	1	435
09:06:11	3820.00	3830.00	3830.00	+130.00	1	434
09:06:10	3820.00	3830.00	3830.00	+130.00	1	433
09:06:09	3820.00	3830.00	3820.00	+120.00	1	432
09:06:04	3815.00	3825.00	3825.00	+125.00	1	431
09:06:03	3820.00	3825.00	3820.00	+120.00	1	430
09:06:03	3820.00	3825.00	3820.00	+120.00	3	429
09:06:03	3820.00	3825.00	3820.00	+120.00	2	426
09:05:20	3805.00	3810.00	3805.00	+105.00	3	424
09:05:16	3805.00	3810.00	3810.00	+110.00	1	421
09:05:10	3805.00	3810.00	3805.00	+105.00	1	420
09:05:03	3800.00	3805.00	3805.00	+105.00	3	419
09:04:54	3795.00	3805.00	3805.00	+105.00	1	416
09:04:53	3795.00	3800.00	3800.00	+100.00	1	415
09:04:49	3795.00	3800.00	3800.00	+100.00	1	414
09:04:36	3795.00	3810.00	3795.00	+95.00	1	413
09:04:36	3790.00	3810.00	3810.00	+110.00	1	412
09:04:33	3790.00	3810.00	3810.00	+110.00	1	411
09:04:27	3790.00	3810.00	3810.00	+110.00	3	410
09:04:25	3790.00	3805.00	3805.00	+105.00	1	407
09:04:25	3795.00	3805.00	3795.00	+95.00	1	406
09:04:25	3795.00	3805.00	3805.00	+105.00	1	405
09:04:24	3800.00	3805.00	3795.00	+95.00	2	404
09:04:24	3800.00	3805.00	3800.00	+100.00	1	402
09:04:24	3795.00	3805.00	3805.00	+105.00	1	401
09:04:23	3785.00	3800.00	3800.00	+100.00	24	400
09:04:23	3785.00	3800.00	3800.00	+100.00	3	376
09:04:23	3790.00	3800.00	3790.00	+90.00	3	373
09:04:23	3785.00	3790.00	3790.00	+90.00	1	370
09:04:23	3785.00	3800.00	3800.00	+100.00	1	369
09:04:22	3785.00	3795.00	3795.00	+95.00	13	368
09:04:22	3780.00	3790.00	3790.00	+90.00	4	355
09:04:17	3780.00	3790.00	3790.00	+90.00	1	351
09:04:16	3780.00	3790.00	3790.00	+90.00	1	350
09:04:10	3775.00	3790.00	3790.00	+90.00	1	349
09:04:06	3770.00	3785.00	3785.00	+85.00	4	348
09:04:06	3770.00	3780.00	3780.00	+80.00	5	344
09:03:59	3765.00	3780.00	3780.00	+80.00	1	339
09:03:45	3765.00	3780.00	3765.00	+65.00	1	338
09:03:36	3760.00	3775.00	3775.00	+75.00	2	337
09:03:35	3755.00	3760.00	3760.00	+60.00	2	335
09:03:35	3760.00	3775.00	3760.00	+60.00	4	333
09:03:25	3765.00	3780.00	3760.00	+60.00	3	329
09:03:25	3765.00	3780.00	3765.00	+65.00	2	326
09:03:16	3765.00	3785.00	3765.00	+65.00	5	324
09:03:03	3765.00	3780.00	3780.00	+80.00	2	319
09:03:00	3770.00	3780.00	3765.00	+65.00	4	317
09:03:00	3770.00	3780.00	3770.00	+70.00	1	313
09:02:54	3770.00	3780.00	3770.00	+70.00	1	312
09:02:48	3765.00	3780.00	3765.00	+65.00	2	311
09:02:45	3765.00	3785.00	3785.00	+85.00	1	309
09:02:44	3765.00	3785.00	3765.00	+65.00	1	308
09:02:43	3775.00	3785.00	3770.00	+70.00	1	307
09:02:43	3775.00	3785.00	3775.00	+75.00	4	306
09:02:43	3780.00	3790.00	3780.00	+80.00	1	302
09:02:42	3780.00	3790.00	3780.00	+80.00	2	301
09:02:40	3780.00	3785.00	3785.00	+85.00	1	299
09:02:39	3780.00	3790.00	3780.00	+80.00	1	298
09:02:38	3780.00	3790.00	3790.00	+90.00	2	297
09:02:29	3780.00	3790.00	3780.00	+80.00	1	295
09:02:28	3775.00	3790.00	3790.00	+90.00	2	294
09:02:27	3775.00	3785.00	3785.00	+85.00	1	292
09:02:27	3775.00	3785.00	3785.00	+85.00	1	291
09:02:27	3775.00	3785.00	3775.00	+75.00	1	290
09:02:26	3775.00	3780.00	3780.00	+80.00	4	289
09:02:26	3765.00	3775.00	3775.00	+75.00	4	285
09:02:26	3765.00	3770.00	3770.00	+70.00	8	281
09:02:26	3760.00	3765.00	3765.00	+65.00	2	273
09:02:12	3760.00	3765.00	3760.00	+60.00	1	271
09:02:10	3760.00	3765.00	3760.00	+60.00	1	270
09:02:09	3755.00	3760.00	3760.00	+60.00	1	269
09:01:52	3755.00	3760.00	3760.00	+60.00	1	268
09:01:47	3755.00	3760.00	3760.00	+60.00	1	267
09:01:47	3750.00	3755.00	3755.00	+55.00	1	266
09:01:45	3750.00	3755.00	3755.00	+55.00	1	265
09:01:21	3755.00	3760.00	3755.00	+55.00	1	264
09:01:20	3755.00	3760.00	3755.00	+55.00	1	263
09:01:11	3755.00	3760.00	3755.00	+55.00	1	262
09:01:00	3760.00	3770.00	3760.00	+60.00	1	261
09:00:50	3755.00	3765.00	3765.00	+65.00	1	260
09:00:47	3760.00	3765.00	3760.00	+60.00	1	259
09:00:39	3760.00	3770.00	3770.00	+70.00	1	258
09:00:39	3760.00	3770.00	3770.00	+70.00	1	257
09:00:38	3760.00	3770.00	3760.00	+60.00	1	256
09:00:37	3765.00	3770.00	3765.00	+65.00	1	255
09:00:35	3765.00	3770.00	3770.00	+70.00	1	254
09:00:34	3760.00	3770.00	3760.00	+60.00	1	253
09:00:27	3765.00	3770.00	3765.00	+65.00	1	252
09:00:20	3760.00	3770.00	3770.00	+70.00	1	251
09:00:20	3760.00	3770.00	3760.00	+60.00	1	250
09:00:19	3760.00	3770.00	3760.00	+60.00	1	249
09:00:13	3765.00	3775.00	3765.00	+65.00	1	248
09:00:13	3765.00	3775.00	3765.00	+65.00	1	247
09:00:06	3765.00	3775.00	3775.00	+75.00	1	246
09:00:06	3765.00	3770.00	3770.00	+70.00	4	245
09:00:01	3735.00	3765.00	3765.00	+65.00	1	241
09:00:01	3735.00	3760.00	3760.00	+60.00	2	240
09:00:01	3735.00	3755.00	3755.00	+55.00	2	238
09:00:01	--	--	3755.00	+55.00	33	236

　

其他人也逛...

POCO X7 Pro 5G 12G/256GB

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

統一超商10000元虛擬商品卡

GARMIN VENU 3 GPS 智慧腕錶

HITACHI日立 7公升舒適節電除濕機 RD-14FR

vivo V60 5G (12G/256G)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

App Store Card $ 6000 - 數位序號

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

DJI OSMO POCKET 4 全能套裝

【點睛品】貳台錢黃金金條_計價黃金

KIRIN–生茶525ml(24入/箱)

Samsung Galaxy S26 Ultra (12G/512G)

30週年紀念吉祥物 (閃耀! 皮卡丘)

台積電ADR17日上漲7.15美元漲幅...

中國打擊「幽靈外賣」重罰7家...

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

‧臻鼎強化高階IC載板布局子公司...
‧中東局勢推升油價經部油耗指南...
‧頌勝擬5/7上市競拍底價215元

加密貨幣

比特幣BTC	77241.70	2,077.66	2.76%
以太幣ETH	2418.50	69.64	2.97%
瑞波幣XRP	1.47	0.02	1.20%
比特幣現金BCH	455.41	0.37	0.08%
萊特幣LTC	56.37	0.00	0.00%
卡達幣ADA	0.257723	0.00	-0.59%
波場幣TRX	0.327415	0.00	0.13%
恆星幣XLM	0.174058	0.00	2.92%

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。