最新[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。熱門美股在政府債息上升及聯儲局政策聲明後收跌

更新報價

明基材 (8215) 光電業上市明基友達集團

31.40 ▼-0.65 -2.03% 2.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.65	6,560	31.40	42	31.45	41	32.05	33.15	31.30	32.05

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:38:48	31.40	31.45	31.40	-0.65	5	6560
10:37:50	31.40	31.45	31.45	-0.60	2	6555
10:37:40	31.40	31.45	31.40	-0.65	1	6553
10:37:30	31.40	31.45	31.40	-0.65	1	6552
10:37:21	31.40	31.45	31.40	-0.65	1	6551
10:37:18	31.40	31.45	31.40	-0.65	2	6550
10:37:17	31.40	31.45	31.40	-0.65	4	6548
10:37:11	31.40	31.45	31.40	-0.65	4	6544
10:36:53	31.40	31.45	31.40	-0.65	1	6540
10:36:53	31.40	31.45	31.40	-0.65	1	6539
10:36:47	31.40	31.45	31.40	-0.65	2	6538
10:36:44	31.40	31.45	31.40	-0.65	1	6536
10:36:33	31.40	31.45	31.40	-0.65	1	6535
10:36:33	31.40	31.45	31.40	-0.65	1	6534
10:35:59	31.40	31.45	31.40	-0.65	1	6533
10:35:45	31.40	31.45	31.40	-0.65	3	6532
10:35:04	31.40	31.45	31.40	-0.65	8	6529
10:35:01	31.40	31.45	31.45	-0.60	1	6521
10:34:34	31.40	31.45	31.45	-0.60	2	6520
10:34:17	31.40	31.45	31.45	-0.60	1	6518
10:33:42	31.40	31.45	31.45	-0.60	1	6517
10:33:41	31.40	31.45	31.45	-0.60	1	6516
10:33:33	31.40	31.45	31.45	-0.60	1	6515
10:33:20	31.40	31.45	31.45	-0.60	2	6514
10:32:29	31.40	31.45	31.45	-0.60	5	6512
10:31:18	31.40	31.45	31.45	-0.60	3	6507
10:31:03	31.40	31.45	31.40	-0.65	1	6504
10:31:03	31.40	31.45	31.40	-0.65	1	6503
10:30:44	31.40	31.45	31.45	-0.60	1	6502
10:30:03	31.40	31.45	31.40	-0.65	8	6501
10:29:57	31.40	31.45	31.40	-0.65	2	6493
10:29:46	31.40	31.45	31.40	-0.65	1	6491
10:29:31	31.40	31.45	31.40	-0.65	1	6490
10:29:27	31.40	31.45	31.40	-0.65	1	6489
10:28:28	31.40	31.45	31.40	-0.65	9	6488
10:28:05	31.40	31.45	31.45	-0.60	1	6479
10:27:44	31.40	31.45	31.45	-0.60	1	6478
10:27:19	31.45	31.50	31.45	-0.60	10	6477
10:26:44	31.45	31.50	31.45	-0.60	1	6467
10:26:17	31.45	31.50	31.45	-0.60	1	6466
10:26:17	31.40	31.45	31.45	-0.60	3	6465
10:26:16	31.40	31.45	31.45	-0.60	2	6462
10:26:07	31.40	31.45	31.45	-0.60	1	6460
10:25:59	31.40	31.45	31.45	-0.60	1	6459
10:25:40	31.40	31.45	31.45	-0.60	1	6458
10:25:02	31.40	31.45	31.45	-0.60	1	6457
10:24:58	31.45	31.50	31.45	-0.60	10	6456
10:24:39	31.45	31.50	31.45	-0.60	14	6446
10:24:39	31.45	31.50	31.50	-0.55	1	6432
10:24:31	31.45	31.50	31.50	-0.55	1	6431
10:24:21	31.50	31.55	31.50	-0.55	5	6430
10:24:16	31.50	31.55	31.50	-0.55	1	6425
10:23:19	31.45	31.55	31.55	-0.50	1	6424
10:22:54	31.50	31.55	31.50	-0.55	1	6423
10:22:44	31.50	31.55	31.50	-0.55	1	6422
10:22:44	31.50	31.55	31.50	-0.55	1	6421
10:22:31	31.50	31.55	31.50	-0.55	2	6420
10:22:31	31.45	31.50	31.50	-0.55	3	6418
10:20:47	31.45	31.50	31.50	-0.55	1	6415
10:20:43	31.45	31.50	31.50	-0.55	1	6414
10:20:40	31.45	31.50	31.50	-0.55	1	6413
10:20:35	31.45	31.50	31.50	-0.55	2	6412
10:20:30	31.45	31.50	31.50	-0.55	2	6410
10:20:27	31.45	31.50	31.50	-0.55	2	6408
10:20:21	31.45	31.50	31.50	-0.55	1	6406
10:20:05	31.50	31.55	31.50	-0.55	4	6405
10:20:02	31.50	31.55	31.50	-0.55	3	6401
10:19:22	31.45	31.50	31.50	-0.55	1	6398
10:19:21	31.45	31.50	31.50	-0.55	2	6397
10:19:12	31.45	31.50	31.50	-0.55	2	6395
10:18:55	31.45	31.50	31.50	-0.55	2	6393
10:18:37	31.45	31.50	31.50	-0.55	1	6391
10:18:33	31.45	31.50	31.45	-0.60	13	6390
10:18:33	31.50	31.55	31.50	-0.55	1	6377
10:18:32	31.45	31.55	31.45	-0.60	3	6376
10:18:32	31.50	31.55	31.50	-0.55	5	6373
10:18:19	31.50	31.55	31.50	-0.55	3	6368
10:18:15	31.45	31.50	31.50	-0.55	1	6365
10:18:10	31.45	31.50	31.50	-0.55	1	6364
10:18:05	31.45	31.50	31.50	-0.55	1	6363
10:18:03	31.45	31.50	31.50	-0.55	2	6362
10:17:56	31.45	31.50	31.50	-0.55	2	6360
10:17:32	31.45	31.50	31.50	-0.55	1	6358
10:17:17	31.45	31.50	31.50	-0.55	1	6357
10:17:06	31.45	31.50	31.50	-0.55	3	6356
10:17:01	31.45	31.50	31.50	-0.55	3	6353
10:16:53	31.45	31.50	31.45	-0.60	1	6350
10:16:11	31.40	31.45	31.45	-0.60	2	6349
10:16:00	31.45	31.50	31.45	-0.60	1	6347
10:15:46	31.40	31.45	31.45	-0.60	1	6346
10:15:46	31.40	31.45	31.45	-0.60	10	6345
10:15:38	31.40	31.45	31.45	-0.60	1	6335
10:15:35	31.40	31.45	31.45	-0.60	10	6334
10:15:33	31.40	31.45	31.40	-0.65	1	6324
10:15:30	31.40	31.45	31.45	-0.60	1	6323
10:15:21	31.40	31.45	31.45	-0.60	1	6322
10:15:13	31.40	31.45	31.40	-0.65	1	6321
10:15:13	31.40	31.45	31.40	-0.65	1	6320
10:15:05	31.40	31.45	31.40	-0.65	2	6319
10:15:00	31.40	31.45	31.40	-0.65	1	6317
10:14:58	31.40	31.45	31.40	-0.65	1	6316
10:14:28	31.40	31.45	31.40	-0.65	2	6315
10:14:05	31.40	31.45	31.45	-0.60	1	6313
10:13:43	31.40	31.45	31.45	-0.60	1	6312
10:13:28	31.40	31.45	31.40	-0.65	3	6311
10:13:25	31.40	31.45	31.45	-0.60	1	6308
10:13:24	31.40	31.45	31.40	-0.65	2	6307
10:13:02	31.40	31.45	31.40	-0.65	2	6305
10:12:51	31.40	31.45	31.45	-0.60	1	6303
10:12:22	31.40	31.45	31.45	-0.60	1	6302
10:12:14	31.45	31.50	31.35	-0.70	4	6301
10:12:14	31.45	31.50	31.40	-0.65	21	6297
10:12:14	31.45	31.50	31.45	-0.60	6	6276
10:12:06	31.45	31.50	31.50	-0.55	1	6270
10:11:38	31.50	31.55	31.50	-0.55	1	6269
10:11:26	31.50	31.55	31.50	-0.55	12	6268
10:11:26	31.50	31.55	31.50	-0.55	2	6256
10:11:19	31.50	31.55	31.50	-0.55	2	6254
10:11:04	31.50	31.55	31.55	-0.50	1	6252
10:10:59	31.50	31.55	31.50	-0.55	1	6251
10:10:30	31.50	31.55	31.50	-0.55	2	6250
10:10:11	31.50	31.55	31.50	-0.55	1	6248
10:09:32	31.50	31.55	31.50	-0.55	1	6247
10:09:15	31.50	31.55	31.50	-0.55	1	6246
10:09:15	31.50	31.55	31.55	-0.50	1	6245
10:08:49	31.50	31.55	31.55	-0.50	1	6244
10:07:47	31.50	31.55	31.55	-0.50	2	6243
10:07:29	31.50	31.55	31.55	-0.50	1	6241
10:07:21	31.50	31.55	31.50	-0.55	5	6240
10:06:49	31.50	31.60	31.50	-0.55	1	6235
10:06:40	31.55	31.65	31.55	-0.50	1	6234
10:06:07	31.60	31.65	31.60	-0.45	10	6233
10:06:04	31.50	31.60	31.60	-0.45	1	6223
10:05:44	31.65	31.70	31.65	-0.40	1	6222
10:05:44	31.50	31.65	31.65	-0.40	4	6221
10:05:37	31.60	31.65	31.60	-0.45	5	6217
10:05:09	31.65	31.70	31.65	-0.40	2	6212
10:05:09	31.65	31.70	31.65	-0.40	1	6210
10:04:56	31.60	31.65	31.65	-0.40	2	6209
10:04:55	31.60	31.65	31.65	-0.40	1	6207
10:04:30	31.60	31.65	31.65	-0.40	1	6206
10:04:16	31.60	31.65	31.60	-0.45	1	6205
10:04:16	31.60	31.65	31.60	-0.45	1	6204
10:04:16	31.55	31.60	31.60	-0.45	1	6203
10:04:12	31.55	31.60	31.60	-0.45	1	6202
10:04:07	31.55	31.60	31.60	-0.45	1	6201
10:04:00	31.60	31.65	31.60	-0.45	1	6200
10:03:44	31.60	31.65	31.60	-0.45	1	6199
10:03:40	31.55	31.60	31.60	-0.45	1	6198
10:03:36	31.55	31.60	31.60	-0.45	1	6197
10:03:26	31.55	31.60	31.60	-0.45	5	6196
10:03:25	31.55	31.60	31.60	-0.45	1	6191
10:03:20	31.55	31.60	31.60	-0.45	1	6190
10:03:16	31.50	31.55	31.55	-0.50	2	6189
10:03:16	31.50	31.55	31.55	-0.50	10	6187
10:02:57	31.45	31.50	31.50	-0.55	10	6177
10:02:55	31.45	31.50	31.45	-0.60	2	6167
10:02:51	31.40	31.45	31.45	-0.60	13	6165
10:02:33	31.40	31.45	31.40	-0.65	1	6152
10:02:31	31.40	31.45	31.45	-0.60	1	6151
10:02:24	31.40	31.45	31.40	-0.65	1	6150
10:02:15	31.40	31.45	31.40	-0.65	5	6149
10:02:14	31.40	31.45	31.45	-0.60	3	6144
10:02:04	31.45	31.50	31.45	-0.60	1	6141
10:02:03	31.45	31.50	31.50	-0.55	1	6140
10:02:01	31.45	31.50	31.50	-0.55	1	6139
10:01:53	31.45	31.50	31.50	-0.55	1	6138
10:01:10	31.40	31.50	31.40	-0.65	1	6137
10:00:52	31.35	31.45	31.45	-0.60	3	6136
10:00:46	31.45	31.50	31.35	-0.70	5	6133
10:00:46	31.45	31.50	31.40	-0.65	24	6128
10:00:46	31.45	31.50	31.45	-0.60	2	6104
10:00:32	31.45	31.50	31.45	-0.60	1	6102
10:00:17	31.45	31.50	31.45	-0.60	5	6101
10:00:10	31.45	31.50	31.50	-0.55	1	6096
09:59:55	31.45	31.50	31.45	-0.60	1	6095
09:59:46	31.45	31.50	31.45	-0.60	1	6094
09:58:56	31.45	31.50	31.50	-0.55	5	6093
09:58:53	31.45	31.50	31.50	-0.55	2	6088
09:58:53	31.45	31.50	31.45	-0.60	10	6086
09:58:50	31.45	31.50	31.50	-0.55	1	6076
09:58:25	31.40	31.50	31.50	-0.55	10	6075
09:58:23	31.40	31.45	31.45	-0.60	1	6065
09:58:18	31.45	31.50	31.45	-0.60	7	6064
09:58:01	31.45	31.50	31.45	-0.60	1	6057
09:57:38	31.45	31.50	31.50	-0.55	1	6056
09:57:31	31.50	31.55	31.50	-0.55	9	6055
09:57:31	31.50	31.55	31.50	-0.55	12	6046
09:57:13	31.50	31.55	31.55	-0.50	1	6034
09:57:05	31.50	31.55	31.55	-0.50	1	6033
09:56:54	31.50	31.55	31.50	-0.55	2	6032
09:56:21	31.50	31.55	31.50	-0.55	1	6030
09:56:15	31.50	31.55	31.50	-0.55	2	6029
09:55:56	31.50	31.55	31.50	-0.55	1	6027
09:55:29	31.45	31.50	31.50	-0.55	1	6026
09:55:25	31.45	31.50	31.50	-0.55	2	6025
09:55:24	31.50	31.55	31.50	-0.55	2	6023
09:55:18	31.45	31.50	31.50	-0.55	8	6021
09:55:06	31.40	31.45	31.45	-0.60	4	6013
09:54:46	31.40	31.45	31.40	-0.65	3	6009
09:54:36	31.35	31.40	31.40	-0.65	2	6006
09:54:32	31.35	31.40	31.40	-0.65	2	6004
09:54:30	31.35	31.40	31.40	-0.65	1	6002
09:54:30	31.35	31.40	31.40	-0.65	1	6001
09:54:27	31.35	31.40	31.40	-0.65	1	6000
09:54:26	31.35	31.40	31.40	-0.65	2	5999
09:54:25	31.40	31.45	31.40	-0.65	9	5997
09:54:25	31.40	31.45	31.40	-0.65	1	5988
09:54:19	31.40	31.45	31.40	-0.65	2	5987
09:54:15	31.35	31.40	31.40	-0.65	20	5985
09:54:15	31.35	31.40	31.40	-0.65	10	5965
09:54:13	31.35	31.40	31.35	-0.70	1	5955
09:54:10	31.35	31.40	31.35	-0.70	1	5954
09:54:01	31.35	31.40	31.35	-0.70	1	5953
09:53:57	31.35	31.40	31.35	-0.70	1	5952
09:53:55	31.40	31.45	31.40	-0.65	1	5951
09:53:49	31.40	31.45	31.40	-0.65	3	5950
09:53:49	31.40	31.45	31.40	-0.65	30	5947
09:53:42	31.40	31.45	31.45	-0.60	1	5917
09:53:41	31.40	31.45	31.40	-0.65	1	5916
09:53:28	31.45	31.50	31.45	-0.60	4	5915
09:53:28	31.45	31.50	31.45	-0.60	2	5911
09:53:25	31.45	31.50	31.45	-0.60	1	5909
09:53:24	31.45	31.50	31.45	-0.60	1	5908
09:53:23	31.45	31.50	31.45	-0.60	1	5907
09:53:22	31.45	31.50	31.45	-0.60	2	5906
09:53:21	31.45	31.50	31.45	-0.60	22	5904
09:53:16	31.45	31.50	31.45	-0.60	1	5882
09:53:11	31.45	31.50	31.45	-0.60	1	5881
09:53:08	31.45	31.50	31.45	-0.60	1	5880
09:53:00	31.45	31.50	31.45	-0.60	1	5879
09:52:58	31.45	31.50	31.50	-0.55	1	5878
09:52:55	31.45	31.50	31.45	-0.60	1	5877
09:52:44	31.45	31.50	31.50	-0.55	1	5876
09:52:42	31.45	31.50	31.45	-0.60	1	5875
09:52:39	31.45	31.50	31.45	-0.60	10	5874
09:52:20	31.45	31.50	31.45	-0.60	1	5864
09:52:20	31.50	31.55	31.50	-0.55	5	5863
09:52:20	31.50	31.55	31.50	-0.55	3	5858
09:52:20	31.50	31.55	31.50	-0.55	27	5855
09:52:20	31.50	31.55	31.50	-0.55	10	5828
09:52:19	31.50	31.55	31.50	-0.55	1	5818
09:52:08	31.50	31.55	31.50	-0.55	10	5817
09:52:05	31.50	31.55	31.50	-0.55	2	5807
09:52:01	31.50	31.55	31.50	-0.55	11	5805
09:52:01	31.50	31.55	31.55	-0.50	3	5794
09:52:00	31.50	31.55	31.55	-0.50	1	5791
09:51:53	31.50	31.55	31.50	-0.55	4	5790
09:51:43	31.50	31.55	31.50	-0.55	1	5786
09:51:37	31.50	31.55	31.55	-0.50	1	5785
09:51:35	31.50	31.55	31.50	-0.55	1	5784
09:51:20	31.50	31.55	31.50	-0.55	2	5783
09:51:15	31.50	31.55	31.50	-0.55	1	5781
09:51:08	31.50	31.55	31.55	-0.50	1	5780
09:51:02	31.55	31.60	31.55	-0.50	3	5779
09:50:46	31.55	31.60	31.55	-0.50	6	5776
09:50:39	31.55	31.60	31.50	-0.55	9	5770
09:50:39	31.55	31.60	31.55	-0.50	6	5761
09:50:24	31.55	31.60	31.55	-0.50	1	5755
09:50:09	31.55	31.60	31.55	-0.50	2	5754
09:50:06	31.55	31.60	31.55	-0.50	1	5752
09:50:04	31.55	31.60	31.55	-0.50	1	5751
09:49:54	31.55	31.60	31.55	-0.50	1	5750
09:49:46	31.55	31.60	31.55	-0.50	1	5749
09:49:23	31.55	31.60	31.55	-0.50	1	5748
09:49:20	31.55	31.60	31.55	-0.50	1	5747
09:49:20	31.55	31.60	31.55	-0.50	1	5746
09:49:08	31.55	31.60	31.55	-0.50	1	5745
09:49:04	31.55	31.60	31.55	-0.50	1	5744
09:49:02	31.55	31.60	31.55	-0.50	2	5743
09:48:37	31.55	31.60	31.55	-0.50	2	5741
09:48:37	31.55	31.60	31.55	-0.50	2	5739
09:48:30	31.55	31.60	31.55	-0.50	2	5737
09:48:25	31.55	31.60	31.55	-0.50	3	5735
09:48:19	31.55	31.60	31.55	-0.50	3	5732
09:48:07	31.55	31.60	31.55	-0.50	2	5729
09:47:56	31.55	31.60	31.55	-0.50	1	5727
09:47:55	31.55	31.60	31.55	-0.50	14	5726
09:47:55	31.55	31.60	31.55	-0.50	3	5712
09:47:49	31.55	31.60	31.60	-0.45	1	5709
09:47:45	31.60	31.65	31.60	-0.45	6	5708
09:47:45	31.60	31.65	31.60	-0.45	5	5702
09:47:45	31.60	31.65	31.60	-0.45	21	5697
09:47:45	31.60	31.65	31.60	-0.45	20	5676
09:47:36	31.65	31.70	31.65	-0.40	1	5656
09:47:36	31.60	31.65	31.65	-0.40	1	5655
09:47:22	31.65	31.70	31.65	-0.40	19	5654
09:47:17	31.65	31.75	31.65	-0.40	5	5635
09:47:14	31.70	31.75	31.70	-0.35	2	5630
09:47:12	31.65	31.70	31.70	-0.35	1	5628
09:47:05	31.65	31.70	31.70	-0.35	3	5627
09:46:56	31.65	31.70	31.70	-0.35	1	5624
09:46:46	31.65	31.70	31.70	-0.35	1	5623
09:46:44	31.70	31.75	31.70	-0.35	1	5622
09:46:44	31.70	31.75	31.70	-0.35	13	5621
09:46:34	31.70	31.75	31.70	-0.35	2	5608
09:46:06	31.70	31.75	31.75	-0.30	1	5606
09:45:47	31.70	31.75	31.70	-0.35	4	5605
09:45:46	31.70	31.75	31.75	-0.30	1	5601
09:45:25	31.70	31.75	31.75	-0.30	1	5600
09:45:15	31.65	31.70	31.70	-0.35	2	5599
09:45:12	31.65	31.70	31.70	-0.35	1	5597
09:45:10	31.65	31.70	31.70	-0.35	1	5596
09:44:57	31.65	31.70	31.70	-0.35	1	5595
09:44:41	31.70	31.75	31.70	-0.35	1	5594
09:44:21	31.70	31.75	31.70	-0.35	5	5593
09:43:54	31.70	31.75	31.75	-0.30	1	5588
09:43:52	31.70	31.75	31.75	-0.30	1	5587
09:43:49	31.70	31.75	31.70	-0.35	1	5586
09:43:32	31.70	31.75	31.75	-0.30	1	5585
09:43:11	31.65	31.75	31.75	-0.30	2	5584
09:42:33	31.65	31.75	31.65	-0.40	3	5582
09:42:28	31.70	31.75	31.70	-0.35	1	5579
09:42:18	31.70	31.75	31.70	-0.35	2	5578
09:42:18	31.70	31.75	31.70	-0.35	1	5576
09:41:25	31.60	31.65	31.70	-0.35	4	5575
09:41:25	31.60	31.65	31.65	-0.40	6	5571
09:41:11	31.60	31.65	31.60	-0.45	1	5565
09:40:57	31.60	31.65	31.65	-0.40	2	5564
09:40:53	31.65	31.70	31.65	-0.40	2	5562
09:40:50	31.65	31.70	31.65	-0.40	1	5560
09:40:46	31.65	31.70	31.65	-0.40	5	5559
09:40:43	31.65	31.70	31.65	-0.40	1	5554
09:40:35	31.65	31.70	31.65	-0.40	1	5553
09:40:25	31.65	31.70	31.65	-0.40	1	5552
09:40:23	31.65	31.70	31.65	-0.40	2	5551
09:40:10	31.65	31.70	31.65	-0.40	2	5549
09:40:05	31.70	31.75	31.70	-0.35	20	5547
09:40:05	31.70	31.75	31.70	-0.35	1	5527
09:40:05	31.70	31.75	31.70	-0.35	1	5526
09:39:49	31.70	31.75	31.70	-0.35	1	5525
09:39:23	31.75	31.80	31.75	-0.30	13	5524
09:39:22	31.75	31.80	31.75	-0.30	1	5511
09:39:07	31.75	31.80	31.80	-0.25	4	5510
09:38:40	31.70	31.75	31.75	-0.30	2	5506
09:38:32	31.70	31.75	31.75	-0.30	2	5504
09:38:26	31.70	31.75	31.75	-0.30	2	5502
09:38:22	31.70	31.75	31.75	-0.30	4	5500
09:38:20	31.75	31.80	31.75	-0.30	1	5496
09:38:11	31.70	31.75	31.75	-0.30	1	5495
09:38:04	31.75	31.80	31.75	-0.30	1	5494
09:38:03	31.75	31.80	31.75	-0.30	1	5493
09:38:00	31.75	31.80	31.75	-0.30	1	5492
09:37:53	31.75	31.80	31.75	-0.30	3	5491
09:37:23	31.75	31.80	31.75	-0.30	8	5488
09:37:20	31.80	31.85	31.80	-0.25	3	5480
09:37:20	31.80	31.85	31.80	-0.25	5	5477
09:37:17	31.75	31.85	31.85	-0.20	2	5472
09:37:12	31.75	31.85	31.85	-0.20	1	5470
09:37:07	31.75	31.80	31.85	-0.20	1	5469
09:37:07	31.75	31.80	31.80	-0.25	1	5468
09:37:06	31.75	31.80	31.80	-0.25	1	5467
09:36:40	31.75	31.80	31.80	-0.25	1	5466
09:36:34	31.75	31.80	31.80	-0.25	1	5465
09:36:28	31.75	31.80	31.80	-0.25	8	5464
09:36:21	31.75	31.80	31.75	-0.30	1	5456
09:36:12	31.75	31.80	31.80	-0.25	1	5455
09:36:02	31.75	31.80	31.80	-0.25	1	5454
09:35:55	31.70	31.75	31.75	-0.30	1	5453
09:35:51	31.70	31.75	31.75	-0.30	1	5452
09:35:43	31.70	31.75	31.75	-0.30	1	5451
09:35:43	31.70	31.75	31.75	-0.30	1	5450
09:35:26	31.75	31.80	31.75	-0.30	1	5449
09:35:16	31.75	31.80	31.70	-0.35	1	5448
09:35:16	31.75	31.80	31.75	-0.30	1	5447
09:34:58	31.70	31.80	31.70	-0.35	1	5446
09:34:32	31.75	31.85	31.75	-0.30	3	5445
09:34:23	31.75	31.80	31.80	-0.25	1	5442
09:34:17	31.75	31.80	31.75	-0.30	1	5441
09:34:15	31.70	31.75	31.75	-0.30	3	5440
09:34:03	31.70	31.75	31.75	-0.30	2	5437
09:33:54	31.65	31.70	31.70	-0.35	4	5435
09:33:54	31.65	31.70	31.70	-0.35	5	5431
09:33:54	31.60	31.65	31.65	-0.40	11	5426
09:33:42	31.60	31.65	31.60	-0.45	2	5415
09:33:39	31.60	31.65	31.60	-0.45	1	5413
09:33:23	31.60	31.65	31.60	-0.45	3	5412
09:33:19	31.60	31.65	31.60	-0.45	1	5409
09:33:02	31.55	31.65	31.65	-0.40	1	5408
09:32:54	31.60	31.65	31.60	-0.45	1	5407
09:32:35	31.55	31.60	31.60	-0.45	7	5406
09:32:33	31.55	31.60	31.60	-0.45	1	5399
09:32:31	31.55	31.60	31.60	-0.45	1	5398
09:32:28	31.55	31.60	31.60	-0.45	1	5397
09:32:28	31.55	31.60	31.60	-0.45	2	5396
09:32:26	31.55	31.60	31.60	-0.45	1	5394
09:32:23	31.55	31.60	31.60	-0.45	5	5393
09:31:56	31.60	31.65	31.60	-0.45	5	5388
09:31:52	31.60	31.65	31.60	-0.45	8	5383
09:31:49	31.55	31.60	31.60	-0.45	2	5375
09:31:47	31.55	31.65	31.55	-0.50	2	5373
09:31:45	31.60	31.65	31.60	-0.45	1	5371
09:31:41	31.60	31.65	31.55	-0.50	3	5370
09:31:41	31.60	31.65	31.60	-0.45	7	5367
09:31:41	31.60	31.65	31.60	-0.45	1	5360
09:31:13	31.55	31.60	31.60	-0.45	2	5359
09:31:04	31.55	31.60	31.60	-0.45	1	5357
09:30:53	31.60	31.65	31.60	-0.45	24	5356
09:30:53	31.60	31.65	31.60	-0.45	2	5332
09:30:41	31.50	31.65	31.65	-0.40	3	5330
09:30:39	31.60	31.65	31.50	-0.55	8	5327
09:30:39	31.60	31.65	31.55	-0.50	16	5319
09:30:39	31.60	31.65	31.60	-0.45	7	5303
09:30:36	31.60	31.65	31.60	-0.45	5	5296
09:30:18	31.60	31.65	31.60	-0.45	1	5291
09:30:02	31.55	31.60	31.60	-0.45	1	5290
09:30:02	31.60	31.65	31.60	-0.45	7	5289
09:30:02	31.55	31.60	31.60	-0.45	3	5282
09:29:54	31.55	31.60	31.60	-0.45	1	5279
09:29:50	31.60	31.65	31.60	-0.45	1	5278
09:29:50	31.60	31.65	31.60	-0.45	1	5277
09:29:49	31.60	31.65	31.60	-0.45	1	5276
09:29:48	31.60	31.65	31.65	-0.40	1	5275
09:29:33	31.60	31.65	31.60	-0.45	1	5274
09:29:32	31.60	31.65	31.55	-0.50	13	5273
09:29:32	31.60	31.65	31.60	-0.45	18	5260
09:29:13	31.60	31.70	31.70	-0.35	1	5242
09:29:07	31.60	31.70	31.60	-0.45	2	5241
09:29:03	31.60	31.70	31.60	-0.45	1	5239
09:28:55	31.65	31.70	31.65	-0.40	1	5238
09:28:55	31.65	31.70	31.65	-0.40	1	5237
09:28:55	31.60	31.70	31.60	-0.45	10	5236
09:28:45	31.65	31.70	31.65	-0.40	2	5226
09:28:45	31.65	31.70	31.65	-0.40	17	5224
09:28:20	31.65	31.70	31.65	-0.40	1	5207
09:28:18	31.65	31.70	31.65	-0.40	2	5206
09:28:03	31.60	31.65	31.65	-0.40	1	5204
09:27:59	31.65	31.70	31.65	-0.40	1	5203
09:27:58	31.60	31.70	31.60	-0.45	1	5202
09:27:57	31.65	31.70	31.65	-0.40	4	5201
09:27:49	31.65	31.70	31.65	-0.40	1	5197
09:27:43	31.65	31.70	31.65	-0.40	1	5196
09:27:43	31.65	31.70	31.65	-0.40	3	5195
09:27:43	31.65	31.70	31.65	-0.40	7	5192
09:27:43	31.65	31.70	31.65	-0.40	3	5185
09:27:34	31.70	31.75	31.70	-0.35	2	5182
09:27:32	31.70	31.75	31.70	-0.35	5	5180
09:27:32	31.70	31.75	31.70	-0.35	2	5175
09:27:08	31.65	31.75	31.75	-0.30	1	5173
09:27:00	31.70	31.75	31.70	-0.35	2	5172
09:26:57	31.70	31.75	31.70	-0.35	3	5170
09:26:52	31.70	31.75	31.70	-0.35	1	5167
09:26:43	31.65	31.75	31.65	-0.40	1	5166
09:26:41	31.70	31.75	31.70	-0.35	1	5165
09:26:38	31.65	31.75	31.65	-0.40	1	5164
09:26:32	31.75	31.80	31.75	-0.30	1	5163
09:26:32	31.75	31.80	31.75	-0.30	1	5162
09:26:32	31.75	31.80	31.75	-0.30	1	5161
09:26:32	31.65	31.75	31.75	-0.30	2	5160
09:26:31	31.70	31.75	31.70	-0.35	20	5158
09:26:29	31.70	31.75	31.75	-0.30	1	5138
09:26:27	31.75	31.80	31.75	-0.30	10	5137
09:26:13	31.75	31.80	31.80	-0.25	2	5127
09:26:12	31.80	31.85	31.80	-0.25	3	5125
09:26:12	31.80	31.85	31.80	-0.25	25	5122
09:26:00	31.80	31.85	31.80	-0.25	8	5097
09:25:58	31.80	31.85	31.85	-0.20	2	5089
09:25:48	31.80	31.85	31.85	-0.20	2	5087
09:25:38	31.85	31.90	31.85	-0.20	1	5085
09:25:38	31.85	31.90	31.85	-0.20	5	5084
09:25:32	31.85	31.90	31.85	-0.20	1	5079
09:25:17	31.80	31.85	31.85	-0.20	1	5078
09:25:03	31.80	31.85	31.85	-0.20	5	5077
09:24:32	31.80	31.85	31.80	-0.25	1	5072
09:24:32	31.80	31.85	31.80	-0.25	1	5071
09:24:32	31.80	31.90	31.80	-0.25	14	5070
09:24:31	31.80	31.85	31.85	-0.20	1	5056
09:24:29	31.85	31.90	31.85	-0.20	2	5055
09:24:04	31.85	31.90	31.90	-0.15	1	5053
09:24:03	31.85	31.90	31.90	-0.15	1	5052
09:24:01	31.85	31.90	31.90	-0.15	4	5051
09:23:58	31.85	31.90	31.85	-0.20	1	5047
09:23:56	31.85	31.90	31.90	-0.15	1	5046
09:23:53	31.85	31.90	31.90	-0.15	1	5045
09:23:48	31.85	31.90	31.90	-0.15	1	5044
09:23:43	31.85	31.90	31.90	-0.15	2	5043
09:23:41	31.85	31.90	31.85	-0.20	2	5041
09:23:26	31.85	31.90	31.85	-0.20	1	5039
09:23:21	31.85	31.90	31.90	-0.15	1	5038
09:23:15	31.85	31.90	31.90	-0.15	5	5037
09:23:05	31.85	31.90	31.85	-0.20	1	5032
09:23:03	31.85	31.90	31.85	-0.20	1	5031
09:23:03	31.85	31.90	31.85	-0.20	3	5030
09:23:02	31.85	31.90	31.85	-0.20	2	5027
09:23:02	31.85	31.90	31.90	-0.15	1	5025
09:22:57	31.85	31.90	31.90	-0.15	1	5024
09:22:53	31.85	31.90	31.85	-0.20	1	5023
09:22:49	31.90	31.95	31.90	-0.15	1	5022
09:22:49	31.90	31.95	31.90	-0.15	3	5021
09:22:46	31.90	31.95	31.90	-0.15	1	5018
09:22:44	31.90	31.95	31.90	-0.15	1	5017
09:22:43	31.90	31.95	31.90	-0.15	2	5016
09:22:38	31.90	31.95	31.90	-0.15	1	5014
09:22:35	31.90	31.95	31.95	-0.10	2	5013
09:22:29	31.90	31.95	31.90	-0.15	1	5011
09:22:21	31.90	32.00	31.90	-0.15	1	5010
09:22:19	31.95	32.00	31.95	-0.10	15	5009
09:22:17	32.00	32.05	32.00	-0.05	10	4994
09:22:13	31.95	32.00	32.00	-0.05	1	4984
09:22:12	31.95	32.00	32.00	-0.05	1	4983
09:22:09	31.95	32.00	32.00	-0.05	1	4982
09:22:08	31.95	32.00	32.00	-0.05	1	4981
09:22:01	31.95	32.00	32.00	-0.05	1	4980
09:21:59	32.00	32.05	32.00	-0.05	1	4979
09:21:57	31.95	32.00	32.00	-0.05	3	4978
09:21:48	31.95	32.00	32.00	-0.05	1	4975
09:21:47	31.95	32.00	32.00	-0.05	1	4974
09:21:46	32.00	32.05	32.00	-0.05	1	4973
09:21:40	32.00	32.05	32.00	-0.05	1	4972
09:21:39	31.95	32.00	32.00	-0.05	5	4971
09:21:32	31.95	32.05	32.05	0	1	4966
09:21:24	31.95	32.00	32.00	-0.05	1	4965
09:21:22	31.95	32.00	32.00	-0.05	1	4964
09:21:22	31.95	32.00	31.95	-0.10	1	4963
09:21:21	32.00	32.05	32.00	-0.05	24	4962
09:21:21	32.00	32.05	32.05	0	5	4938
09:21:20	32.05	32.10	32.05	0	43	4933
09:21:19	32.00	32.05	32.05	0	7	4890
09:21:18	32.00	32.05	32.05	0	2	4883
09:21:15	32.00	32.05	32.00	-0.05	1	4881
09:21:13	32.00	32.05	32.05	0	1	4880
09:21:10	32.00	32.05	32.05	0	1	4879
09:21:04	32.00	32.05	32.05	0	1	4878
09:21:01	32.00	32.05	32.05	0	5	4877
09:21:00	32.00	32.05	32.05	0	1	4872
09:21:00	32.00	32.05	32.00	-0.05	1	4871
09:20:57	31.95	32.00	32.00	-0.05	1	4870
09:20:55	31.95	32.00	32.00	-0.05	1	4869
09:20:55	31.95	32.00	32.00	-0.05	1	4868
09:20:55	32.00	32.05	32.00	-0.05	5	4867
09:20:49	32.00	32.05	32.00	-0.05	2	4862
09:20:49	32.00	32.05	32.05	0	1	4860
09:20:46	31.95	32.05	31.95	-0.10	7	4859
09:20:46	32.00	32.05	32.00	-0.05	7	4852
09:20:43	32.05	32.10	32.05	0	1	4845
09:20:40	32.05	32.10	32.05	0	3	4844
09:20:38	32.00	32.05	32.05	0	6	4841
09:20:37	32.00	32.05	32.05	0	1	4835
09:20:33	32.00	32.05	32.05	0	1	4834
09:20:32	32.00	32.10	32.10	+0.05	1	4833
09:20:30	31.95	32.05	32.05	0	1	4832
09:20:27	31.95	32.05	32.05	0	3	4831
09:20:25	32.00	32.05	32.00	-0.05	5	4828
09:20:21	31.95	32.05	32.05	0	1	4823
09:20:20	31.95	32.00	32.00	-0.05	8	4822
09:20:19	32.00	32.05	32.00	-0.05	13	4814
09:20:19	32.00	32.05	32.00	-0.05	3	4801
09:20:19	32.00	32.05	32.00	-0.05	3	4798
09:20:19	32.00	32.05	32.00	-0.05	1	4795
09:20:19	32.00	32.05	32.00	-0.05	7	4794
09:20:19	32.05	32.10	32.05	0	16	4787
09:20:19	32.05	32.10	32.05	0	1	4771
09:20:19	32.05	32.10	32.05	0	2	4770
09:20:14	32.05	32.10	32.05	0	1	4768
09:20:04	32.05	32.10	32.05	0	1	4767
09:20:04	32.05	32.10	32.10	+0.05	1	4766
09:20:03	32.05	32.10	32.05	0	2	4765
09:20:01	32.05	32.10	32.05	0	1	4763
09:19:50	32.00	32.05	32.05	0	1	4762
09:19:48	32.00	32.05	32.05	0	2	4761
09:19:47	32.00	32.05	32.05	0	1	4759
09:19:40	32.00	32.10	32.00	-0.05	1	4758
09:19:40	32.05	32.10	32.05	0	1	4757
09:19:36	32.05	32.10	32.05	0	1	4756
09:19:36	32.00	32.05	32.05	0	9	4755
09:19:32	31.95	32.05	31.95	-0.10	1	4746
09:19:30	31.95	32.00	32.00	-0.05	4	4745
09:19:30	31.95	32.00	32.00	-0.05	10	4741
09:19:26	31.90	31.95	31.95	-0.10	6	4731
09:19:24	31.85	31.90	31.90	-0.15	18	4725
09:19:24	31.85	31.90	31.90	-0.15	8	4707
09:19:24	31.85	31.90	31.90	-0.15	6	4699
09:19:24	31.85	31.90	31.90	-0.15	15	4693
09:19:23	31.80	31.90	31.90	-0.15	5	4678
09:19:23	31.80	31.85	31.85	-0.20	1	4673
09:19:22	31.80	31.85	31.85	-0.20	1	4672
09:19:17	31.75	31.80	31.80	-0.25	3	4671
09:19:16	31.70	31.75	31.75	-0.30	2	4668
09:19:13	31.70	31.75	31.75	-0.30	6	4666
09:19:09	31.70	31.75	31.70	-0.35	2	4660
09:18:58	31.65	31.70	31.70	-0.35	1	4658
09:18:58	31.70	31.75	31.70	-0.35	5	4657
09:18:58	31.65	31.70	31.70	-0.35	5	4652
09:18:42	31.65	31.70	31.70	-0.35	1	4647
09:18:36	31.65	31.75	31.65	-0.40	5	4646
09:18:34	31.65	31.75	31.75	-0.30	1	4641
09:18:31	31.65	31.75	31.75	-0.30	1	4640
09:18:27	31.65	31.75	31.75	-0.30	1	4639
09:18:26	31.65	31.75	31.75	-0.30	1	4638
09:18:24	31.65	31.75	31.75	-0.30	1	4637
09:18:17	31.65	31.75	31.75	-0.30	1	4636
09:18:17	31.65	31.75	31.75	-0.30	1	4635
09:18:14	31.60	31.75	31.75	-0.30	2	4634
09:18:13	31.60	31.75	31.75	-0.30	1	4632
09:18:01	31.65	31.75	31.75	-0.30	1	4631
09:18:00	31.65	31.75	31.75	-0.30	1	4630
09:17:56	31.75	31.80	31.75	-0.30	3	4629
09:17:55	31.75	31.80	31.80	-0.25	1	4626
09:17:54	31.75	31.80	31.80	-0.25	1	4625
09:17:44	31.75	31.80	31.75	-0.30	1	4624
09:17:44	31.65	31.70	31.70	-0.35	6	4623
09:17:44	31.65	31.70	31.70	-0.35	1	4617
09:17:44	31.60	31.65	31.65	-0.40	15	4616
09:17:44	31.60	31.65	31.65	-0.40	10	4601
09:17:43	31.55	31.60	31.60	-0.45	5	4591
09:17:43	31.50	31.55	31.55	-0.50	2	4586
09:17:43	31.50	31.55	31.55	-0.50	1	4584
09:17:40	31.50	31.60	31.50	-0.55	10	4583
09:17:28	31.50	31.60	31.60	-0.45	1	4573
09:17:26	31.55	31.60	31.55	-0.50	1	4572
09:17:25	31.55	31.60	31.55	-0.50	6	4571
09:17:25	31.55	31.60	31.55	-0.50	3	4565
09:17:19	31.55	31.60	31.60	-0.45	10	4562
09:17:17	31.55	31.60	31.55	-0.50	10	4552
09:17:00	31.55	31.60	31.55	-0.50	1	4542
09:16:58	31.55	31.60	31.60	-0.45	1	4541
09:16:58	31.55	31.60	31.55	-0.50	5	4540
09:16:57	31.55	31.60	31.55	-0.50	3	4535
09:16:54	31.55	31.60	31.60	-0.45	10	4532
09:16:50	31.55	31.60	31.60	-0.45	1	4522
09:16:44	31.55	31.60	31.60	-0.45	2	4521
09:16:41	31.50	31.55	31.55	-0.50	1	4519
09:16:40	31.50	31.55	31.55	-0.50	1	4518
09:16:39	31.50	31.55	31.55	-0.50	2	4517
09:16:31	31.50	31.55	31.55	-0.50	1	4515
09:16:28	31.45	31.55	31.45	-0.60	1	4514
09:16:26	31.45	31.55	31.45	-0.60	5	4513
09:16:19	31.40	31.45	31.45	-0.60	2	4508
09:16:19	31.35	31.40	31.40	-0.65	10	4506
09:16:19	31.35	31.40	31.40	-0.65	1	4496
09:16:19	31.35	31.40	31.40	-0.65	3	4495
09:16:15	31.35	31.40	31.40	-0.65	1	4492
09:16:15	31.35	31.40	31.40	-0.65	1	4491
09:16:15	31.35	31.40	31.35	-0.70	1	4490
09:16:10	31.40	31.45	31.40	-0.65	1	4489
09:16:09	31.40	31.45	31.45	-0.60	1	4488
09:16:08	31.40	31.45	31.45	-0.60	2	4487
09:16:06	31.35	31.40	31.35	-0.70	1	4485
09:16:06	31.35	31.40	31.35	-0.70	1	4484
09:16:06	31.40	31.45	31.35	-0.70	2	4483
09:16:06	31.40	31.45	31.40	-0.65	29	4481
09:16:03	31.40	31.45	31.45	-0.60	1	4452
09:16:03	31.40	31.45	31.40	-0.65	1	4451
09:15:59	31.40	31.45	31.40	-0.65	1	4450
09:15:53	31.40	31.45	31.45	-0.60	1	4449
09:15:48	31.40	31.45	31.45	-0.60	1	4448
09:15:46	31.45	31.50	31.45	-0.60	2	4447
09:15:46	31.45	31.50	31.45	-0.60	11	4445
09:15:45	31.45	31.50	31.45	-0.60	3	4434
09:15:44	31.45	31.50	31.50	-0.55	3	4431
09:15:40	31.50	31.55	31.50	-0.55	12	4428
09:15:40	31.50	31.55	31.50	-0.55	13	4416
09:15:40	31.55	31.60	31.55	-0.50	4	4403
09:15:40	31.55	31.60	31.55	-0.50	5	4399
09:15:40	31.55	31.60	31.55	-0.50	1	4394
09:15:29	31.55	31.60	31.55	-0.50	1	4393
09:15:25	31.50	31.55	31.55	-0.50	1	4392
09:15:25	31.55	31.60	31.55	-0.50	1	4391
09:15:23	31.55	31.60	31.55	-0.50	1	4390
09:15:18	31.50	31.60	31.60	-0.45	3	4389
09:15:16	31.55	31.60	31.55	-0.50	1	4386
09:15:16	31.55	31.60	31.55	-0.50	3	4385
09:15:16	31.55	31.60	31.55	-0.50	3	4382
09:15:11	31.55	31.60	31.60	-0.45	1	4379
09:15:08	31.60	31.65	31.60	-0.45	6	4378
09:15:08	31.60	31.65	31.60	-0.45	3	4372
09:15:08	31.60	31.65	31.60	-0.45	12	4369
09:15:03	31.60	31.65	31.65	-0.40	2	4357
09:15:00	31.65	31.70	31.65	-0.40	1	4355
09:15:00	31.65	31.70	31.65	-0.40	1	4354
09:14:59	31.60	31.65	31.70	-0.35	1	4353
09:14:59	31.60	31.65	31.65	-0.40	1	4352
09:14:59	31.65	31.70	31.65	-0.40	1	4351
09:14:57	31.60	31.65	31.65	-0.40	1	4350
09:14:56	31.60	31.65	31.65	-0.40	1	4349
09:14:52	31.65	31.70	31.65	-0.40	1	4348
09:14:52	31.60	31.70	31.60	-0.45	1	4347
09:14:51	31.60	31.65	31.65	-0.40	2	4346
09:14:50	31.65	31.70	31.65	-0.40	1	4344
09:14:50	31.60	31.65	31.65	-0.40	1	4343
09:14:46	31.60	31.65	31.65	-0.40	1	4342
09:14:40	31.65	31.70	31.65	-0.40	2	4341
09:14:40	31.65	31.70	31.65	-0.40	1	4339
09:14:39	31.60	31.65	31.65	-0.40	1	4338
09:14:28	31.55	31.60	31.60	-0.45	4	4337
09:14:28	31.55	31.60	31.60	-0.45	10	4333
09:14:25	31.55	31.60	31.60	-0.45	1	4323
09:14:22	31.55	31.60	31.55	-0.50	1	4322
09:14:20	31.55	31.60	31.60	-0.45	1	4321
09:14:19	31.55	31.60	31.60	-0.45	1	4320
09:14:19	31.55	31.60	31.55	-0.50	2	4319
09:14:12	31.55	31.60	31.60	-0.45	6	4317
09:14:11	31.55	31.60	31.55	-0.50	1	4311
09:14:07	31.55	31.60	31.55	-0.50	1	4310
09:14:04	31.55	31.60	31.55	-0.50	1	4309
09:14:03	31.55	31.60	31.60	-0.45	1	4308
09:13:56	31.55	31.60	31.60	-0.45	5	4307
09:13:45	31.55	31.60	31.55	-0.50	3	4302
09:13:35	31.55	31.60	31.55	-0.50	1	4299
09:13:34	31.50	31.55	31.55	-0.50	7	4298
09:13:34	31.55	31.60	31.55	-0.50	4	4291
09:13:31	31.55	31.60	31.55	-0.50	1	4287
09:13:31	31.55	31.60	31.55	-0.50	1	4286
09:13:31	31.55	31.60	31.60	-0.45	1	4285
09:13:29	31.55	31.60	31.55	-0.50	2	4284
09:13:29	31.55	31.60	31.55	-0.50	1	4282
09:13:28	31.55	31.60	31.60	-0.45	1	4281
09:13:28	31.55	31.60	31.60	-0.45	2	4280
09:13:26	31.55	31.60	31.60	-0.45	1	4278
09:13:25	31.55	31.60	31.60	-0.45	2	4277
09:13:23	31.55	31.60	31.60	-0.45	1	4275
09:13:16	31.50	31.60	31.60	-0.45	1	4274
09:13:12	31.50	31.55	31.55	-0.50	1	4273
09:13:11	31.50	31.55	31.55	-0.50	2	4272
09:13:10	31.50	31.55	31.50	-0.55	1	4270
09:13:06	31.45	31.50	31.50	-0.55	5	4269
09:13:06	31.45	31.50	31.50	-0.55	2	4264
09:13:03	31.45	31.50	31.50	-0.55	1	4262
09:13:01	31.40	31.45	31.45	-0.60	3	4261
09:12:59	31.40	31.45	31.45	-0.60	1	4258
09:12:52	31.40	31.45	31.45	-0.60	3	4257
09:12:51	31.40	31.45	31.40	-0.65	1	4254
09:12:42	31.35	31.40	31.40	-0.65	1	4253
09:12:42	31.35	31.40	31.40	-0.65	4	4252
09:12:41	31.30	31.40	31.40	-0.65	10	4248
09:12:32	31.40	31.45	31.35	-0.70	2	4238
09:12:32	31.40	31.45	31.40	-0.65	1	4236
09:12:30	31.40	31.45	31.40	-0.65	2	4235
09:12:29	31.40	31.45	31.40	-0.65	1	4233
09:12:26	31.40	31.50	31.40	-0.65	6	4232
09:12:25	31.45	31.50	31.45	-0.60	1	4226
09:12:25	31.45	31.50	31.40	-0.65	1	4225
09:12:25	31.45	31.50	31.45	-0.60	4	4224
09:12:23	31.45	31.50	31.45	-0.60	2	4220
09:12:20	31.45	31.50	31.45	-0.60	1	4218
09:12:20	31.40	31.45	31.45	-0.60	4	4217
09:12:17	31.40	31.45	31.40	-0.65	1	4213
09:12:11	31.45	31.55	31.45	-0.60	1	4212
09:12:08	31.45	31.60	31.45	-0.60	1	4211
09:12:06	31.45	31.60	31.45	-0.60	1	4210
09:12:06	31.40	31.50	31.50	-0.55	1	4209
09:12:02	31.35	31.50	31.50	-0.55	2	4208
09:12:01	31.40	31.45	31.30	-0.75	8	4206
09:12:01	31.40	31.45	31.35	-0.70	7	4198
09:12:01	31.40	31.45	31.40	-0.65	22	4191
09:12:00	31.40	31.45	31.40	-0.65	6	4169
09:11:59	31.45	31.50	31.45	-0.60	2	4163
09:11:59	31.45	31.50	31.45	-0.60	1	4161
09:11:59	31.45	31.50	31.45	-0.60	6	4160
09:11:59	31.45	31.50	31.45	-0.60	9	4154
09:11:59	31.55	31.60	31.50	-0.55	83	4145
09:11:59	31.55	31.60	31.55	-0.50	107	4062
09:11:56	31.55	31.60	31.55	-0.50	2	3955
09:11:56	31.65	31.70	31.65	-0.40	1	3953
09:11:54	31.55	31.65	31.65	-0.40	2	3952
09:11:53	31.55	31.65	31.65	-0.40	1	3950
09:11:50	31.55	31.65	31.65	-0.40	1	3949
09:11:47	31.55	31.65	31.55	-0.50	2	3948
09:11:44	31.55	31.65	31.55	-0.50	1	3946
09:11:40	31.55	31.60	31.55	-0.50	1	3945
09:11:40	31.60	31.65	31.60	-0.45	1	3944
09:11:40	31.60	31.65	31.60	-0.45	14	3943
09:11:40	31.60	31.65	31.60	-0.45	8	3929
09:11:40	31.60	31.65	31.60	-0.45	1	3921
09:11:39	31.60	31.65	31.60	-0.45	3	3920
09:11:39	31.65	31.70	31.65	-0.40	4	3917
09:11:39	31.65	31.75	31.65	-0.40	4	3913
09:11:39	31.70	31.75	31.70	-0.35	1	3909
09:11:37	31.65	31.75	31.65	-0.40	1	3908
09:11:32	31.70	31.80	31.70	-0.35	2	3907
09:11:32	31.70	31.75	31.75	-0.30	2	3905
09:11:31	31.65	31.75	31.65	-0.40	10	3903
09:11:25	31.65	31.75	31.75	-0.30	2	3893
09:11:24	31.70	31.75	31.70	-0.35	2	3891
09:11:21	31.70	31.75	31.75	-0.30	1	3889
09:11:18	31.70	31.75	31.70	-0.35	2	3888
09:11:14	31.70	31.75	31.70	-0.35	1	3886
09:11:14	31.65	31.75	31.65	-0.40	1	3885
09:11:10	31.70	31.75	31.70	-0.35	1	3884
09:11:10	31.65	31.75	31.75	-0.30	1	3883
09:11:06	31.65	31.75	31.75	-0.30	5	3882
09:10:58	31.65	31.75	31.65	-0.40	1	3877
09:10:51	31.70	31.75	31.65	-0.40	3	3876
09:10:51	31.70	31.75	31.70	-0.35	1	3873
09:10:44	31.70	31.75	31.65	-0.40	2	3872
09:10:44	31.70	31.75	31.70	-0.35	8	3870
09:10:42	31.70	31.75	31.65	-0.40	3	3862
09:10:42	31.70	31.75	31.70	-0.35	7	3859
09:10:40	31.65	31.70	31.70	-0.35	2	3852
09:10:40	31.65	31.70	31.70	-0.35	1	3850
09:10:37	31.60	31.70	31.60	-0.45	1	3849
09:10:37	31.60	31.65	31.65	-0.40	2	3848
09:10:36	31.60	31.65	31.65	-0.40	1	3846
09:10:36	31.60	31.65	31.65	-0.40	1	3845
09:10:34	31.60	31.65	31.60	-0.45	5	3844
09:10:34	31.60	31.65	31.60	-0.45	1	3839
09:10:34	31.60	31.65	31.60	-0.45	2	3838
09:10:34	31.60	31.65	31.60	-0.45	4	3836
09:10:34	31.60	31.65	31.60	-0.45	4	3832
09:10:34	31.60	31.65	31.60	-0.45	1	3828
09:10:34	31.60	31.65	31.60	-0.45	3	3827
09:10:34	31.60	31.65	31.60	-0.45	5	3824
09:10:34	31.60	31.65	31.60	-0.45	12	3819
09:10:32	31.60	31.65	31.65	-0.40	1	3807
09:10:31	31.65	31.70	31.65	-0.40	4	3806
09:10:30	31.65	31.70	31.65	-0.40	6	3802
09:10:27	31.65	31.75	31.65	-0.40	2	3796
09:10:24	31.65	31.75	31.65	-0.40	6	3794
09:10:22	31.65	31.70	31.70	-0.35	1	3788
09:09:46	31.75	31.80	31.75	-0.30	1	3787
09:09:46	31.75	31.85	31.75	-0.30	2	3786
09:09:41	31.75	31.80	31.80	-0.25	1	3784
09:09:41	31.75	31.85	31.85	-0.20	4	3783
09:09:41	31.70	31.80	31.80	-0.25	7	3779
09:09:41	31.65	31.75	31.75	-0.30	1	3772
09:09:41	31.60	31.70	31.70	-0.35	1	3771
09:09:41	31.60	31.70	31.70	-0.35	1	3770
09:09:41	31.60	31.65	31.65	-0.40	1	3769
09:09:41	31.60	31.70	31.70	-0.35	7	3768
09:09:41	31.65	31.70	31.65	-0.40	13	3761
09:09:41	31.65	31.70	31.65	-0.40	36	3748
09:07:41	31.80	31.90	31.70	-0.35	15	3712
09:07:41	31.80	31.90	31.75	-0.30	15	3697
09:07:41	31.80	31.90	31.80	-0.25	16	3682
09:07:40	31.85	31.90	31.85	-0.20	2	3666
09:07:39	31.80	31.85	31.85	-0.20	5	3664
09:07:33	31.80	31.85	31.85	-0.20	1	3659
09:07:29	31.80	31.85	31.80	-0.25	2	3658
09:07:28	31.80	31.85	31.85	-0.20	1	3656
09:07:25	31.80	31.85	31.80	-0.25	1	3655
09:07:22	31.80	31.85	31.80	-0.25	2	3654
09:07:21	31.80	31.85	31.80	-0.25	1	3652
09:07:21	31.80	31.85	31.80	-0.25	1	3651
09:07:15	31.80	31.85	31.80	-0.25	1	3650
09:07:14	31.80	31.85	31.80	-0.25	1	3649
09:07:14	31.80	31.90	31.80	-0.25	2	3648
09:07:13	31.80	31.90	31.80	-0.25	2	3646
09:07:12	31.80	31.85	31.85	-0.20	2	3644
09:07:12	31.80	31.85	31.80	-0.25	2	3642
09:07:12	31.80	31.85	31.80	-0.25	1	3640
09:07:10	31.80	31.85	31.80	-0.25	1	3639
09:07:10	31.80	31.85	31.80	-0.25	1	3638
09:07:08	31.80	31.95	31.80	-0.25	1	3637
09:07:07	31.85	32.00	31.80	-0.25	11	3636
09:07:07	31.85	32.00	31.85	-0.20	9	3625
09:07:06	31.90	32.00	31.90	-0.15	1	3616
09:07:03	31.90	32.00	31.80	-0.25	12	3615
09:07:03	31.90	32.00	31.85	-0.20	12	3603
09:07:03	31.90	32.00	31.90	-0.15	6	3591
09:07:03	31.90	32.00	31.90	-0.15	1	3585
09:07:02	31.85	31.90	31.95	-0.10	9	3584
09:07:02	31.85	31.90	31.90	-0.15	1	3575
09:06:58	31.85	31.90	31.90	-0.15	2	3574
09:06:58	31.85	31.90	31.90	-0.15	1	3572
09:06:57	31.85	31.90	31.85	-0.20	2	3571
09:06:56	31.85	31.90	31.90	-0.15	2	3569
09:06:56	31.90	31.95	31.90	-0.15	6	3567
09:06:55	31.90	31.95	31.90	-0.15	1	3561
09:06:54	31.90	31.95	31.95	-0.10	2	3560
09:06:53	31.90	31.95	31.95	-0.10	5	3558
09:06:49	31.90	31.95	31.90	-0.15	1	3553
09:06:48	31.95	32.00	31.95	-0.10	1	3552
09:06:47	31.95	32.00	31.95	-0.10	1	3551
09:06:46	31.95	32.05	31.95	-0.10	1	3550
09:06:43	32.00	32.05	31.95	-0.10	4	3549
09:06:43	32.00	32.05	32.00	-0.05	6	3545
09:06:37	31.95	32.00	32.00	-0.05	1	3539
09:06:36	31.95	32.00	31.95	-0.10	1	3538
09:06:36	31.95	32.00	32.00	-0.05	2	3537
09:06:35	32.00	32.05	32.00	-0.05	2	3535
09:06:35	32.00	32.05	32.00	-0.05	1	3533
09:06:35	32.00	32.05	32.00	-0.05	1	3532
09:06:35	32.00	32.05	32.05	0	1	3531
09:06:33	32.00	32.05	32.00	-0.05	2	3530
09:06:32	32.00	32.05	32.00	-0.05	1	3528
09:06:32	32.00	32.05	32.00	-0.05	3	3527
09:06:27	32.00	32.05	32.00	-0.05	1	3524
09:06:24	32.00	32.05	32.00	-0.05	1	3523
09:06:23	32.00	32.05	32.05	0	2	3522
09:06:22	32.00	32.05	32.00	-0.05	2	3520
09:06:21	32.00	32.05	32.05	0	5	3518
09:06:20	31.95	32.00	32.00	-0.05	12	3513
09:06:19	32.00	32.05	32.00	-0.05	46	3501
09:06:19	32.00	32.05	32.00	-0.05	1	3455
09:06:19	32.00	32.05	32.00	-0.05	8	3454
09:06:19	32.00	32.05	32.00	-0.05	1	3446
09:06:19	32.00	32.05	32.05	0	1	3445
09:06:17	32.00	32.05	32.00	-0.05	1	3444
09:06:17	32.00	32.05	32.00	-0.05	1	3443
09:06:17	32.00	32.10	32.00	-0.05	2	3442
09:06:17	32.00	32.10	32.10	+0.05	1	3440
09:06:15	32.05	32.10	32.05	0	1	3439
09:06:14	32.00	32.10	32.10	+0.05	1	3438
09:06:14	32.05	32.15	32.05	0	14	3437
09:06:14	32.05	32.15	32.05	0	27	3423
09:06:14	32.05	32.15	32.15	+0.10	5	3396
09:06:11	32.10	32.15	32.10	+0.05	1	3391
09:06:11	32.10	32.15	32.10	+0.05	1	3390
09:06:10	32.10	32.15	32.10	+0.05	1	3389
09:06:09	32.05	32.15	32.05	0	6	3388
09:06:09	32.05	32.15	32.15	+0.10	1	3382
09:06:08	32.10	32.15	32.10	+0.05	35	3381
09:06:08	32.10	32.20	32.10	+0.05	6	3346
09:06:07	32.15	32.20	32.15	+0.10	3	3340
09:06:07	32.15	32.20	32.15	+0.10	4	3337
09:06:06	32.15	32.20	32.15	+0.10	1	3333
09:06:06	32.15	32.20	32.20	+0.15	2	3332
09:06:05	32.15	32.20	32.15	+0.10	3	3330
09:06:00	32.15	32.20	32.15	+0.10	2	3327
09:05:59	32.10	32.15	32.15	+0.10	1	3325
09:05:57	32.10	32.15	32.15	+0.10	1	3324
09:05:55	32.10	32.15	32.10	+0.05	1	3323
09:05:53	32.10	32.15	32.15	+0.10	1	3322
09:05:53	32.10	32.15	32.15	+0.10	1	3321
09:05:46	32.10	32.15	32.15	+0.10	1	3320
09:05:44	32.10	32.15	32.15	+0.10	1	3319
09:05:43	32.10	32.15	32.10	+0.05	1	3318
09:05:41	32.10	32.15	32.15	+0.10	1	3317
09:05:39	32.10	32.15	32.10	+0.05	1	3316
09:05:39	32.05	32.10	32.10	+0.05	3	3315
09:05:38	32.05	32.10	32.10	+0.05	2	3312
09:05:38	32.10	32.15	32.05	0	1	3310
09:05:38	32.10	32.15	32.10	+0.05	4	3309
09:05:38	32.10	32.15	32.15	+0.10	1	3305
09:05:36	32.10	32.20	32.10	+0.05	5	3304
09:05:34	32.10	32.20	32.10	+0.05	1	3299
09:05:32	32.15	32.25	32.15	+0.10	10	3298
09:05:32	32.10	32.15	32.15	+0.10	1	3288
09:05:32	32.10	32.15	32.15	+0.10	1	3287
09:05:29	32.10	32.20	32.05	0	4	3286
09:05:29	32.10	32.20	32.10	+0.05	6	3282
09:05:29	32.15	32.25	32.15	+0.10	3	3276
09:05:29	32.15	32.20	32.20	+0.15	1	3273
09:05:28	32.15	32.20	32.15	+0.10	1	3272
09:05:27	32.10	32.15	32.15	+0.10	1	3271
09:05:26	32.10	32.15	32.15	+0.10	1	3270
09:05:25	32.05	32.15	32.15	+0.10	2	3269
09:05:24	32.05	32.15	32.15	+0.10	1	3267
09:05:23	32.05	32.10	32.10	+0.05	1	3266
09:05:22	32.10	32.20	32.10	+0.05	24	3265
09:05:22	32.15	32.20	32.15	+0.10	1	3241
09:05:21	32.10	32.20	32.20	+0.15	1	3240
09:05:21	32.10	32.15	32.15	+0.10	1	3239
09:05:21	32.15	32.20	32.15	+0.10	13	3238
09:05:21	32.15	32.20	32.15	+0.10	1	3225
09:05:20	32.20	32.25	32.20	+0.15	5	3224
09:05:20	32.15	32.20	32.25	+0.20	3	3219
09:05:20	32.15	32.20	32.20	+0.15	2	3216
09:05:20	32.20	32.25	32.20	+0.15	1	3214
09:05:18	32.20	32.25	32.20	+0.15	1	3213
09:05:17	32.15	32.25	32.25	+0.20	1	3212
09:05:17	32.15	32.20	32.15	+0.10	1	3211
09:05:17	32.20	32.25	32.15	+0.10	2	3210
09:05:17	32.20	32.25	32.20	+0.15	5	3208
09:05:16	32.15	32.20	32.20	+0.15	1	3203
09:05:12	32.15	32.25	32.25	+0.20	1	3202
09:05:11	32.10	32.15	32.20	+0.15	1	3201
09:05:11	32.10	32.15	32.15	+0.10	1	3200
09:05:09	32.15	32.20	32.15	+0.10	1	3199
09:05:08	32.15	32.20	32.15	+0.10	1	3198
09:05:08	32.15	32.20	32.15	+0.10	1	3197
09:05:07	32.10	32.15	32.15	+0.10	12	3196
09:05:06	32.10	32.15	32.15	+0.10	1	3184
09:05:05	32.10	32.15	32.10	+0.05	3	3183
09:05:03	32.10	32.15	32.10	+0.05	1	3180
09:05:03	32.10	32.15	32.15	+0.10	2	3179
09:05:02	32.05	32.10	32.10	+0.05	2	3177
09:05:02	32.05	32.10	32.10	+0.05	1	3175
09:05:02	32.10	32.15	32.10	+0.05	4	3174
09:05:01	32.10	32.15	32.10	+0.05	4	3170
09:05:01	32.10	32.20	32.20	+0.15	2	3166
09:05:00	32.15	32.25	32.15	+0.10	5	3164
09:04:59	32.20	32.25	32.20	+0.15	4	3159
09:04:59	32.20	32.25	32.25	+0.20	1	3155
09:04:57	32.25	32.30	32.25	+0.20	2	3154
09:04:57	32.20	32.30	32.30	+0.25	1	3152
09:04:56	32.20	32.25	32.25	+0.20	1	3151
09:04:56	32.20	32.25	32.30	+0.25	4	3150
09:04:56	32.20	32.25	32.25	+0.20	1	3146
09:04:52	32.15	32.25	32.25	+0.20	9	3145
09:04:52	32.20	32.25	32.20	+0.15	1	3136
09:04:51	32.20	32.30	32.20	+0.15	17	3135
09:04:51	32.20	32.25	32.20	+0.15	1	3118
09:04:51	32.10	32.15	32.15	+0.10	2	3117
09:04:49	32.10	32.25	32.25	+0.20	1	3115
09:04:48	32.25	32.30	32.25	+0.20	28	3114
09:04:48	32.25	32.30	32.25	+0.20	1	3086
09:04:48	32.00	32.10	32.25	+0.20	4	3085
09:04:48	32.00	32.10	32.20	+0.15	11	3081
09:04:48	32.00	32.10	32.15	+0.10	4	3070
09:04:48	32.00	32.10	32.10	+0.05	2	3066
09:04:48	32.00	32.10	32.10	+0.05	1	3064
09:04:48	32.00	32.10	32.10	+0.05	1	3063
09:04:48	32.05	32.10	32.05	0	4	3062
09:04:48	32.05	32.10	32.05	0	8	3058
09:04:48	32.05	32.10	32.05	0	1	3050
09:04:48	32.05	32.10	32.05	0	5	3049
09:04:47	32.05	32.15	32.05	0	1	3044
09:04:47	32.10	32.15	32.10	+0.05	1	3043
09:04:47	32.05	32.15	32.15	+0.10	1	3042
09:04:46	32.05	32.15	32.15	+0.10	1	3041
09:04:45	32.05	32.15	32.15	+0.10	1	3040
09:04:44	32.05	32.20	32.05	0	1	3039
09:04:44	32.10	32.20	32.10	+0.05	2	3038
09:04:44	32.10	32.20	32.10	+0.05	2	3036
09:04:44	32.05	32.20	32.20	+0.15	1	3034
09:04:44	32.05	32.10	32.10	+0.05	1	3033
09:04:44	32.15	32.20	32.05	0	1	3032
09:04:44	32.15	32.20	32.10	+0.05	1	3031
09:04:44	32.15	32.20	32.15	+0.10	2	3030
09:04:44	32.10	32.25	32.10	+0.05	4	3028
09:04:44	32.10	32.15	32.25	+0.20	2	3024
09:04:44	32.10	32.15	32.15	+0.10	1	3022
09:04:43	32.10	32.15	32.15	+0.10	1	3021
09:04:43	32.10	32.15	32.10	+0.05	1	3020
09:04:43	32.10	32.15	32.15	+0.10	1	3019
09:04:42	32.10	32.15	32.15	+0.10	1	3018
09:04:39	32.15	32.30	32.15	+0.10	1	3017
09:04:39	32.15	32.25	32.25	+0.20	1	3016
09:04:38	32.10	32.25	32.25	+0.20	1	3015
09:04:37	32.10	32.25	32.25	+0.20	1	3014
09:04:37	32.10	32.25	32.25	+0.20	1	3013
09:04:36	32.10	32.25	32.25	+0.20	1	3012
09:04:36	32.15	32.25	32.15	+0.10	2	3011
09:04:36	32.10	32.15	32.15	+0.10	1	3009
09:04:36	32.10	32.15	32.15	+0.10	1	3008
09:04:36	32.10	32.15	32.15	+0.10	1	3007
09:04:36	32.20	32.30	32.15	+0.10	6	3006
09:04:36	32.20	32.30	32.20	+0.15	1	3000
09:04:35	32.25	32.35	32.15	+0.10	6	2999
09:04:35	32.25	32.35	32.20	+0.15	3	2993
09:04:35	32.25	32.35	32.25	+0.20	1	2990
09:04:35	32.30	32.35	32.30	+0.25	1	2989
09:04:35	32.35	32.40	32.35	+0.30	3	2988
09:04:35	32.35	32.40	32.35	+0.30	1	2985
09:04:35	32.25	32.35	32.35	+0.30	1	2984
09:04:34	32.25	32.35	32.20	+0.15	8	2983
09:04:34	32.25	32.35	32.25	+0.20	2	2975
09:04:34	32.35	32.40	32.35	+0.30	1	2973
09:04:34	32.25	32.35	32.35	+0.30	1	2972
09:04:34	32.25	32.45	32.20	+0.15	6	2971
09:04:34	32.25	32.45	32.25	+0.20	4	2965
09:04:33	32.35	32.40	32.35	+0.30	1	2961
09:04:33	32.25	32.35	32.35	+0.30	1	2960
09:04:26	32.15	32.25	32.35	+0.30	3	2959
09:04:26	32.15	32.25	32.30	+0.25	6	2956
09:04:26	32.15	32.25	32.25	+0.20	11	2950
09:04:25	32.20	32.25	32.20	+0.15	1	2939
09:04:22	32.20	32.25	32.20	+0.15	1	2938
09:04:22	32.20	32.25	32.20	+0.15	1	2937
09:04:21	32.10	32.25	32.25	+0.20	1	2936
09:04:21	32.05	32.20	32.20	+0.15	5	2935
09:04:20	32.05	32.15	32.20	+0.15	1	2930
09:04:20	32.05	32.15	32.15	+0.10	1	2929
09:04:20	32.10	32.20	32.10	+0.05	1	2928
09:04:19	32.10	32.25	32.10	+0.05	6	2927
09:04:18	32.10	32.25	32.25	+0.20	1	2921
09:04:16	32.15	32.25	32.10	+0.05	1	2920
09:04:16	32.15	32.25	32.15	+0.10	1	2919
09:04:15	32.10	32.25	32.25	+0.20	2	2918
09:04:15	32.20	32.25	32.20	+0.15	1	2916
09:04:14	32.05	32.25	32.25	+0.20	1	2915
09:04:14	32.15	32.30	32.05	0	2	2914
09:04:14	32.15	32.30	32.10	+0.05	8	2912
09:04:14	32.15	32.30	32.15	+0.10	6	2904
09:04:14	32.10	32.20	32.25	+0.20	3	2898
09:04:14	32.10	32.20	32.20	+0.15	2	2895
09:04:13	32.15	32.25	32.15	+0.10	5	2893
09:04:13	32.20	32.25	32.20	+0.15	10	2888
09:04:13	32.20	32.25	32.25	+0.20	2	2878
09:04:12	32.20	32.25	32.25	+0.20	1	2876
09:04:12	32.20	32.25	32.25	+0.20	1	2875
09:04:10	32.20	32.25	32.25	+0.20	2	2874
09:04:10	32.20	32.30	32.30	+0.25	1	2872
09:04:10	32.20	32.25	32.25	+0.20	1	2871
09:04:10	32.20	32.25	32.25	+0.20	2	2870
09:04:10	32.15	32.25	32.25	+0.20	2	2868
09:04:10	32.15	32.25	32.25	+0.20	1	2866
09:04:10	32.15	32.25	32.25	+0.20	1	2865
09:04:09	32.15	32.25	32.25	+0.20	1	2864
09:04:09	32.15	32.25	32.25	+0.20	1	2863
09:04:09	32.15	32.25	32.25	+0.20	1	2862
09:04:08	32.15	32.25	32.25	+0.20	4	2861
09:04:08	32.15	32.25	32.15	+0.10	1	2857
09:04:07	32.15	32.25	32.25	+0.20	1	2856
09:04:06	32.20	32.25	32.20	+0.15	1	2855
09:04:06	32.25	32.30	32.25	+0.20	9	2854
09:04:06	32.25	32.30	32.25	+0.20	10	2845
09:04:06	32.25	32.30	32.30	+0.25	1	2835
09:04:06	32.25	32.35	32.35	+0.30	1	2834
09:04:06	32.30	32.40	32.25	+0.20	1	2833
09:04:06	32.30	32.40	32.30	+0.25	2	2832
09:04:05	32.25	32.40	32.40	+0.35	1	2830
09:04:04	32.35	32.40	32.30	+0.25	2	2829
09:04:04	32.35	32.40	32.35	+0.30	4	2827
09:04:04	32.35	32.45	32.30	+0.25	1	2823
09:04:04	32.35	32.45	32.35	+0.30	1	2822
09:04:03	32.35	32.45	32.45	+0.40	2	2821
09:04:03	32.40	32.50	32.40	+0.35	2	2819
09:04:03	32.45	32.55	32.45	+0.40	3	2817
09:04:03	32.50	32.60	32.50	+0.45	10	2814
09:04:03	32.50	32.60	32.60	+0.55	1	2804
09:04:02	32.55	32.65	32.55	+0.50	2	2803
09:04:02	32.60	32.70	32.60	+0.55	1	2801
09:04:01	32.65	32.80	32.50	+0.45	12	2800
09:04:01	32.65	32.80	32.55	+0.50	6	2788
09:04:01	32.65	32.80	32.60	+0.55	6	2782
09:04:01	32.65	32.80	32.65	+0.60	1	2776
09:04:01	32.70	32.85	32.70	+0.65	3	2775
09:04:00	32.65	32.80	32.60	+0.55	1	2772
09:04:00	32.65	32.80	32.65	+0.60	4	2771
09:04:00	32.65	32.75	32.75	+0.70	2	2767
09:04:00	32.60	32.70	32.70	+0.65	1	2765
09:04:00	32.65	32.80	32.65	+0.60	3	2764
09:03:59	32.65	32.80	32.80	+0.75	1	2761
09:03:58	32.70	32.85	32.65	+0.60	2	2760
09:03:58	32.70	32.85	32.70	+0.65	4	2758
09:03:58	32.70	32.85	32.85	+0.80	1	2754
09:03:58	32.70	32.85	32.85	+0.80	1	2753
09:03:58	32.75	32.85	32.75	+0.70	3	2752
09:03:58	32.75	32.90	32.75	+0.70	1	2749
09:03:57	32.75	32.95	32.75	+0.70	1	2748
09:03:57	32.75	32.90	32.90	+0.85	1	2747
09:03:56	32.70	32.75	32.75	+0.70	2	2746
09:03:56	32.75	32.90	32.75	+0.70	2	2744
09:03:54	32.75	32.85	32.75	+0.70	1	2742
09:03:54	32.90	32.95	32.85	+0.80	7	2741
09:03:54	32.90	32.95	32.90	+0.85	2	2734
09:03:54	32.85	32.95	32.95	+0.90	3	2732
09:03:53	32.85	32.90	32.90	+0.85	1	2729
09:03:53	32.85	32.90	32.90	+0.85	4	2728
09:03:53	32.85	32.90	32.90	+0.85	2	2724
09:03:52	32.85	32.90	32.90	+0.85	2	2722
09:03:52	32.80	32.85	32.85	+0.80	3	2720
09:03:52	32.75	32.85	32.85	+0.80	1	2717
09:03:52	32.75	32.80	32.75	+0.70	1	2716
09:03:52	32.75	32.80	32.75	+0.70	1	2715
09:03:52	32.80	32.90	32.80	+0.75	1	2714
09:03:52	32.70	32.85	32.85	+0.80	9	2713
09:03:52	32.75	32.85	32.75	+0.70	2	2704
09:03:52	32.75	32.85	32.75	+0.70	2	2702
09:03:52	32.80	32.85	32.80	+0.75	1	2700
09:03:52	32.80	32.85	32.80	+0.75	2	2699
09:03:52	32.80	32.85	32.80	+0.75	2	2697
09:03:52	32.80	32.85	32.80	+0.75	6	2695
09:03:52	35.25	--	32.80	+0.75	237	2689
09:01:51	32.70	32.95	33.15	+1.10	12	2452
09:01:51	32.70	32.95	33.10	+1.05	51	2440
09:01:51	32.70	32.95	33.05	+1.00	4	2389
09:01:51	32.70	32.95	33.00	+0.95	6	2385
09:01:51	32.70	32.95	32.95	+0.90	12	2379
09:01:51	32.60	32.70	33.00	+0.95	30	2367
09:01:51	32.60	32.70	32.95	+0.90	28	2337
09:01:51	32.60	32.70	32.90	+0.85	8	2309
09:01:51	32.60	32.70	32.85	+0.80	11	2301
09:01:51	32.60	32.70	32.80	+0.75	9	2290
09:01:51	32.60	32.70	32.75	+0.70	5	2281
09:01:51	32.60	32.70	32.70	+0.65	9	2276
09:01:51	32.60	32.70	32.70	+0.65	1	2267
09:01:51	32.65	32.75	32.65	+0.60	5	2266
09:01:51	32.65	32.75	32.75	+0.70	1	2261
09:01:51	32.70	32.75	32.70	+0.65	4	2260
09:01:51	32.75	32.80	32.75	+0.70	6	2256
09:01:51	32.75	32.85	32.75	+0.70	13	2250
09:01:51	32.75	32.85	32.75	+0.70	4	2237
09:01:51	32.80	32.85	32.80	+0.75	4	2233
09:01:51	32.80	32.85	32.80	+0.75	2	2229
09:01:51	32.80	32.85	32.85	+0.80	1	2227
09:01:50	32.75	32.85	32.75	+0.70	7	2226
09:01:50	32.75	32.80	32.80	+0.75	1	2219
09:01:50	32.75	32.80	32.80	+0.75	1	2218
09:01:50	32.80	32.85	32.80	+0.75	8	2217
09:01:49	32.75	32.80	32.80	+0.75	5	2209
09:01:49	32.75	32.80	32.80	+0.75	15	2204
09:01:49	32.75	32.80	32.80	+0.75	5	2189
09:01:48	32.75	32.80	32.80	+0.75	1	2184
09:01:48	32.75	32.80	32.80	+0.75	1	2183
09:01:48	32.75	32.80	32.80	+0.75	1	2182
09:01:48	32.75	32.80	32.80	+0.75	1	2181
09:01:47	32.75	32.80	32.75	+0.70	1	2180
09:01:47	32.75	32.80	32.75	+0.70	4	2179
09:01:47	32.75	32.80	32.80	+0.75	1	2175
09:01:47	32.75	32.80	32.80	+0.75	2	2174
09:01:46	32.75	32.80	32.80	+0.75	1	2172
09:01:46	32.75	32.80	32.75	+0.70	1	2171
09:01:46	32.75	32.80	32.80	+0.75	1	2170
09:01:46	32.75	32.80	32.75	+0.70	5	2169
09:01:45	32.75	32.80	32.75	+0.70	2	2164
09:01:45	32.75	32.80	32.80	+0.75	1	2162
09:01:45	32.75	32.80	32.80	+0.75	5	2161
09:01:44	32.75	32.80	32.80	+0.75	6	2156
09:01:44	32.75	32.80	32.80	+0.75	2	2150
09:01:42	32.75	32.80	32.80	+0.75	1	2148
09:01:42	32.75	32.80	32.80	+0.75	2	2147
09:01:41	32.75	32.80	32.80	+0.75	10	2145
09:01:40	32.70	32.75	32.75	+0.70	1	2135
09:01:38	32.70	32.75	32.75	+0.70	7	2134
09:01:38	32.70	32.75	32.75	+0.70	1	2127
09:01:38	32.65	32.75	32.75	+0.70	6	2126
09:01:38	32.60	32.70	32.75	+0.70	2	2120
09:01:38	32.60	32.70	32.70	+0.65	3	2118
09:01:37	32.65	32.70	32.65	+0.60	1	2115
09:01:36	32.65	32.70	32.60	+0.55	4	2114
09:01:36	32.65	32.70	32.65	+0.60	1	2110
09:01:36	32.65	32.70	32.65	+0.60	1	2109
09:01:35	32.65	32.70	32.65	+0.60	1	2108
09:01:35	32.60	32.65	32.65	+0.60	13	2107
09:01:35	32.60	32.65	32.65	+0.60	1	2094
09:01:34	32.55	32.60	32.60	+0.55	21	2093
09:01:34	32.55	32.60	32.60	+0.55	13	2072
09:01:34	32.55	32.60	32.60	+0.55	3	2059
09:01:33	32.50	32.60	32.60	+0.55	26	2056
09:01:33	32.50	32.60	32.60	+0.55	5	2030
09:01:33	32.50	32.60	32.50	+0.45	1	2025
09:01:33	32.45	32.50	32.60	+0.55	2	2024
09:01:33	32.45	32.50	32.55	+0.50	6	2022
09:01:33	32.45	32.50	32.50	+0.45	2	2016
09:01:33	32.45	32.50	32.50	+0.45	1	2014
09:01:31	32.45	32.50	32.50	+0.45	2	2013
09:01:30	32.45	32.50	32.50	+0.45	1	2011
09:01:30	32.45	32.50	32.45	+0.40	1	2010
09:01:28	32.45	32.50	32.50	+0.45	1	2009
09:01:27	32.40	32.45	32.45	+0.40	1	2008
09:01:27	32.40	32.50	32.40	+0.35	10	2007
09:01:27	32.45	32.55	32.40	+0.35	8	1997
09:01:27	32.45	32.55	32.45	+0.40	2	1989
09:01:26	32.40	32.45	32.45	+0.40	1	1987
09:01:26	32.40	32.50	32.50	+0.45	2	1986
09:01:26	32.45	32.50	32.40	+0.35	8	1984
09:01:26	32.45	32.50	32.45	+0.40	2	1976
09:01:26	32.45	32.50	32.50	+0.45	1	1974
09:01:25	32.45	32.50	32.50	+0.45	1	1973
09:01:25	32.40	32.50	32.50	+0.45	5	1972
09:01:25	32.40	32.50	32.50	+0.45	1	1967
09:01:25	32.40	32.50	32.40	+0.35	1	1966
09:01:21	32.45	32.55	32.45	+0.40	2	1965
09:01:20	32.40	32.50	32.50	+0.45	3	1963
09:01:20	32.40	32.50	32.50	+0.45	2	1960
09:01:18	32.40	32.50	32.40	+0.35	1	1958
09:01:16	32.30	32.40	32.55	+0.50	2	1957
09:01:16	32.30	32.40	32.50	+0.45	7	1955
09:01:16	32.30	32.40	32.45	+0.40	7	1948
09:01:16	32.30	32.40	32.40	+0.35	4	1941
09:01:16	32.30	32.40	32.30	+0.25	1	1937
09:01:15	32.35	32.45	32.35	+0.30	2	1936
09:01:15	32.40	32.45	32.40	+0.35	1	1934
09:01:15	32.35	32.45	32.35	+0.30	1	1933
09:01:14	32.35	32.45	32.30	+0.25	1	1932
09:01:14	32.35	32.45	32.35	+0.30	1	1931
09:01:14	32.35	32.45	32.45	+0.40	2	1930
09:01:14	32.40	32.45	32.40	+0.35	1	1928
09:01:12	32.30	32.40	32.40	+0.35	1	1927
09:01:11	32.30	32.40	32.40	+0.35	1	1926
09:01:11	32.30	32.40	32.40	+0.35	2	1925
09:01:10	32.30	32.40	32.30	+0.25	1	1923
09:01:06	32.30	32.35	32.25	+0.20	1	1922
09:01:06	32.30	32.35	32.30	+0.25	1	1921
09:01:05	32.20	32.35	32.20	+0.15	1	1920
09:01:05	32.25	32.35	32.25	+0.20	1	1919
09:01:05	32.25	32.40	32.25	+0.20	2	1918
09:01:04	32.15	32.25	32.25	+0.20	5	1916
09:01:04	32.15	32.20	32.20	+0.15	3	1911
09:01:04	32.10	32.20	32.20	+0.15	4	1908
09:01:04	32.10	32.20	32.20	+0.15	2	1904
09:01:04	32.10	32.20	32.20	+0.15	3	1902
09:01:03	32.10	32.15	32.20	+0.15	4	1899
09:01:03	32.10	32.15	32.15	+0.10	1	1895
09:01:03	32.10	32.15	32.15	+0.10	1	1894
09:01:02	32.10	32.15	32.15	+0.10	1	1893
09:01:00	32.10	32.20	32.20	+0.15	1	1892
09:01:00	32.15	32.20	32.15	+0.10	1	1891
09:01:00	32.15	32.20	32.15	+0.10	2	1890
09:01:00	32.10	32.20	32.10	+0.05	5	1888
09:01:00	32.20	32.25	32.15	+0.10	8	1883
09:01:00	32.20	32.25	32.20	+0.15	4	1875
09:01:00	32.20	32.25	32.20	+0.15	1	1871
09:00:59	32.20	32.25	32.25	+0.20	3	1870
09:00:58	32.15	32.25	32.25	+0.20	1	1867
09:00:56	32.10	32.25	32.25	+0.20	1	1866
09:00:56	32.15	32.25	32.10	+0.05	3	1865
09:00:56	32.15	32.25	32.15	+0.10	2	1862
09:00:55	32.10	32.20	32.10	+0.05	1	1860
09:00:54	32.15	32.25	32.15	+0.10	2	1859
09:00:53	32.15	32.30	32.15	+0.10	3	1857
09:00:51	32.00	32.30	32.00	-0.05	3	1854
09:00:51	32.15	32.35	32.15	+0.10	1	1851
09:00:51	32.15	32.35	32.15	+0.10	1	1850
09:00:51	32.15	32.50	31.85	-0.20	5	1849
09:00:51	32.15	32.50	31.90	-0.15	3	1844
09:00:51	32.15	32.50	32.10	+0.05	7	1841
09:00:51	32.15	32.50	32.15	+0.10	3	1834
09:00:51	31.80	32.55	31.80	-0.25	2	1831
09:00:51	31.80	32.55	31.80	-0.25	2	1829
09:00:51	31.80	32.55	31.80	-0.25	1	1827
09:00:51	32.10	32.55	32.10	+0.05	1	1826
09:00:51	32.10	32.55	32.10	+0.05	1	1825
09:00:51	32.10	32.55	32.55	+0.50	2	1824
09:00:51	31.75	31.85	32.60	+0.55	7	1822
09:00:51	31.75	31.85	32.55	+0.50	4	1815
09:00:51	31.75	31.85	32.50	+0.45	29	1811
09:00:51	31.75	31.85	32.45	+0.40	42	1782
09:00:51	31.75	31.85	32.40	+0.35	67	1740
09:00:51	31.75	31.85	32.35	+0.30	15	1673
09:00:51	31.75	31.85	32.30	+0.25	119	1658
09:00:51	31.75	31.85	32.25	+0.20	9	1539
09:00:51	31.75	31.85	32.20	+0.15	48	1530
09:00:51	31.75	31.85	32.15	+0.10	99	1482
09:00:51	31.75	31.85	32.10	+0.05	24	1383
09:00:51	31.75	31.85	32.05	0	7	1359
09:00:51	31.75	31.85	32.00	-0.05	6	1352
09:00:51	31.75	31.85	31.95	-0.10	6	1346
09:00:51	31.75	31.85	31.90	-0.15	6	1340
09:00:51	31.75	31.85	31.85	-0.20	11	1334
09:00:49	31.75	31.90	31.70	-0.35	8	1323
09:00:49	31.75	31.90	31.75	-0.30	7	1315
09:00:49	31.75	31.90	31.90	-0.15	1	1308
09:00:48	31.75	31.90	31.90	-0.15	4	1307
09:00:48	31.75	31.90	31.75	-0.30	2	1303
09:00:48	31.75	31.90	31.90	-0.15	1	1301
09:00:45	31.80	31.90	31.80	-0.25	1	1300
09:00:43	31.80	31.90	31.90	-0.15	1	1299
09:00:43	31.80	31.90	31.90	-0.15	1	1298
09:00:43	31.85	31.95	31.80	-0.25	6	1297
09:00:43	31.85	31.95	31.85	-0.20	4	1291
09:00:43	31.85	31.95	31.95	-0.10	3	1287
09:00:43	31.85	31.95	31.95	-0.10	1	1284
09:00:42	31.85	31.95	31.95	-0.10	1	1283
09:00:42	31.85	32.00	32.00	-0.05	4	1282
09:00:40	31.85	31.95	31.95	-0.10	1	1278
09:00:40	32.00	32.05	31.80	-0.25	1	1277
09:00:40	32.00	32.05	31.85	-0.20	1	1276
09:00:40	32.00	32.05	31.90	-0.15	19	1275
09:00:40	32.00	32.05	31.95	-0.10	8	1256
09:00:40	32.00	32.05	32.00	-0.05	21	1248
09:00:39	32.00	32.05	32.05	0	1	1227
09:00:38	32.00	32.05	32.00	-0.05	1	1226
09:00:38	32.00	32.05	32.00	-0.05	15	1225
09:00:37	32.00	32.05	32.00	-0.05	2	1210
09:00:36	32.00	32.05	32.05	0	1	1208
09:00:35	32.00	32.10	32.00	-0.05	1	1207
09:00:32	32.05	32.10	32.05	0	3	1206
09:00:32	32.05	32.10	32.10	+0.05	6	1203
09:00:32	32.00	32.05	32.05	0	8	1197
09:00:32	32.00	32.05	32.05	0	5	1189
09:00:32	31.95	32.05	32.05	0	17	1184
09:00:32	31.95	32.00	32.00	-0.05	3	1167
09:00:32	32.00	32.05	32.00	-0.05	1	1164
09:00:32	31.90	32.00	32.00	-0.05	1	1163
09:00:32	31.90	32.00	32.00	-0.05	1	1162
09:00:31	31.90	32.00	32.00	-0.05	5	1161
09:00:31	31.90	32.00	32.00	-0.05	3	1156
09:00:31	31.95	32.00	31.95	-0.10	1	1153
09:00:30	31.90	32.00	32.00	-0.05	1	1152
09:00:26	31.90	31.95	32.00	-0.05	1	1151
09:00:26	31.90	31.95	31.95	-0.10	1	1150
09:00:26	31.80	31.90	31.90	-0.15	3	1149
09:00:26	31.80	31.90	31.80	-0.25	3	1146
09:00:24	31.75	31.90	31.90	-0.15	2	1143
09:00:20	31.65	31.70	32.05	0	7	1141
09:00:20	31.65	31.70	32.00	-0.05	13	1134
09:00:20	31.65	31.70	31.95	-0.10	3	1121
09:00:20	31.65	31.70	31.90	-0.15	3	1118
09:00:20	31.65	31.70	31.85	-0.20	5	1115
09:00:20	31.65	31.70	31.80	-0.25	6	1110
09:00:20	31.65	31.70	31.75	-0.30	8	1104
09:00:20	31.65	31.70	31.70	-0.35	5	1096
09:00:17	31.55	31.65	31.70	-0.35	3	1091
09:00:17	31.55	31.65	31.65	-0.40	2	1088
09:00:15	31.60	31.70	31.45	-0.60	1	1086
09:00:15	31.60	31.70	31.50	-0.55	8	1085
09:00:15	31.60	31.70	31.55	-0.50	2	1077
09:00:15	31.60	31.70	31.60	-0.45	4	1075
09:00:14	31.55	31.70	31.70	-0.35	5	1071
09:00:10	31.50	31.65	31.65	-0.40	1	1066
09:00:09	31.55	31.70	31.70	-0.35	2	1065
09:00:08	31.55	31.70	31.70	-0.35	1	1063
09:00:08	31.50	31.65	31.65	-0.40	2	1062
09:00:08	31.50	31.75	31.50	-0.55	29	1060
09:00:08	31.55	31.75	31.55	-0.50	1	1031
09:00:08	31.55	31.80	31.55	-0.50	2	1030
09:00:08	31.55	31.80	31.55	-0.50	3	1028
09:00:08	31.60	31.85	31.60	-0.45	3	1025
09:00:08	31.60	31.90	31.60	-0.45	11	1022
09:00:08	31.65	31.90	31.65	-0.40	2	1011
09:00:08	31.65	31.90	31.65	-0.40	3	1009
09:00:08	31.70	31.95	31.70	-0.35	7	1006
09:00:08	31.75	31.95	31.75	-0.30	3	999
09:00:08	31.75	31.95	31.75	-0.30	2	996
09:00:08	31.80	32.00	31.80	-0.25	22	994
09:00:08	31.80	32.05	31.80	-0.25	1	972
09:00:08	32.00	32.05	31.80	-0.25	8	971
09:00:08	32.00	32.05	31.85	-0.20	4	963
09:00:08	32.00	32.05	31.90	-0.15	2	959
09:00:08	32.00	32.05	31.95	-0.10	9	957
09:00:08	32.00	32.05	32.00	-0.05	34	948
09:00:08	32.00	32.05	32.00	-0.05	5	914
09:00:08	32.00	32.05	32.00	-0.05	5	909
09:00:07	--	--	32.05	0	870	904

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

OPPO Reno15 F 6.57吋 8+256GB

麥當勞十塊麥克鷄塊即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【Hermes 愛馬仕】大地男性淡香水 100ml

小米 REDMI Buds 8 Active 藍牙耳機

【法國皇家】理想體態成貓F32 15KG

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

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

MyCard 10000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

Apple iPhone 17 Pro (256G)

2026陸家嘴論壇中國央行推6項...

台積電中科新廠一期廠房市府...

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

‧G7目標大幅降低對中國關鍵礦產...
‧因應中東戰爭釋儲油　OECD庫存...
‧美伊19日簽署終戰備忘錄　CNN曝...

加密貨幣

比特幣BTC	64592.10	-1,008.33	-1.54%
以太幣ETH	1754.68	-35.72	-1.99%
瑞波幣XRP	1.19	-0.03	-2.14%
比特幣現金BCH	213.89	-1.63	-0.75%
萊特幣LTC	44.94	-0.69	-1.52%
卡達幣ADA	0.168061	0.00	-2.37%
波場幣TRX	0.321166	0.00	1.44%
恆星幣XLM	0.238071	0.02	10.19%

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。