最新台股早盤震盪中小型股活潑熱門[公告] 泰山:本公司受邀參加元大證券舉辦之線上法人說明會

更新報價

緯　穎 (6669) 電腦/周邊設備上市緯創資通集團

1820.00 ▲+105.00 +6.12% 32.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+105.00	1,797	1815.00	5	1820.00	7	1740.00	1830.00	1725.00	1715.00

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	1815.00	1820.00	1820.00	+105.00	2	1797
13:30:00	1820.00	1825.00	1820.00	+105.00	156	1795
13:24:58	1810.00	1815.00	1815.00	+100.00	1	1639
13:24:58	1810.00	1815.00	1810.00	+95.00	1	1638
13:24:39	1810.00	1815.00	1815.00	+100.00	1	1637
13:24:35	1810.00	1815.00	1815.00	+100.00	2	1636
13:24:30	1810.00	1815.00	1815.00	+100.00	1	1634
13:24:29	1810.00	1815.00	1810.00	+95.00	1	1633
13:24:15	1810.00	1815.00	1810.00	+95.00	1	1632
13:23:32	1810.00	1815.00	1810.00	+95.00	1	1631
13:23:29	1810.00	1815.00	1815.00	+100.00	1	1630
13:22:39	1810.00	1815.00	1815.00	+100.00	1	1629
13:22:34	1810.00	1815.00	1810.00	+95.00	1	1628
13:21:27	1805.00	1810.00	1810.00	+95.00	1	1627
13:21:27	1805.00	1810.00	1810.00	+95.00	1	1626
13:21:27	1805.00	1810.00	1810.00	+95.00	1	1625
13:21:26	1805.00	1810.00	1810.00	+95.00	1	1624
13:21:26	1805.00	1810.00	1805.00	+90.00	1	1623
13:21:18	1805.00	1810.00	1810.00	+95.00	1	1622
13:21:11	1805.00	1810.00	1810.00	+95.00	1	1621
13:20:42	1805.00	1810.00	1810.00	+95.00	1	1620
13:20:23	1805.00	1810.00	1810.00	+95.00	1	1619
13:20:07	1805.00	1810.00	1810.00	+95.00	1	1618
13:20:00	1805.00	1810.00	1810.00	+95.00	1	1617
13:19:20	1805.00	1810.00	1810.00	+95.00	1	1616
13:19:13	1805.00	1810.00	1805.00	+90.00	1	1615
13:18:15	1805.00	1810.00	1805.00	+90.00	1	1614
13:18:00	1805.00	1810.00	1805.00	+90.00	1	1613
13:17:16	1805.00	1815.00	1805.00	+90.00	2	1612
13:17:12	1810.00	1815.00	1810.00	+95.00	2	1610
13:17:12	1810.00	1815.00	1810.00	+95.00	1	1608
13:17:12	1810.00	1815.00	1810.00	+95.00	1	1607
13:17:08	1810.00	1815.00	1810.00	+95.00	2	1606
13:17:07	1810.00	1815.00	1810.00	+95.00	2	1604
13:16:55	1810.00	1815.00	1810.00	+95.00	3	1602
13:16:41	1810.00	1815.00	1815.00	+100.00	9	1599
13:16:24	1810.00	1815.00	1810.00	+95.00	1	1590
13:14:49	1810.00	1815.00	1815.00	+100.00	1	1589
13:14:34	1810.00	1815.00	1815.00	+100.00	2	1588
13:14:11	1810.00	1815.00	1810.00	+95.00	1	1586
13:14:00	1810.00	1815.00	1815.00	+100.00	1	1585
13:13:29	1810.00	1815.00	1810.00	+95.00	1	1584
13:13:19	1805.00	1810.00	1810.00	+95.00	2	1583
13:13:06	1805.00	1810.00	1810.00	+95.00	1	1581
13:12:30	1805.00	1810.00	1810.00	+95.00	1	1580
13:11:40	1805.00	1810.00	1805.00	+90.00	1	1579
13:09:45	1810.00	1815.00	1810.00	+95.00	1	1578
13:09:45	1805.00	1810.00	1810.00	+95.00	1	1577
13:09:38	1810.00	1815.00	1810.00	+95.00	1	1576
13:09:24	1810.00	1815.00	1810.00	+95.00	1	1575
13:09:24	1805.00	1810.00	1810.00	+95.00	3	1574
13:09:24	1805.00	1810.00	1810.00	+95.00	1	1571
13:09:24	1810.00	1815.00	1810.00	+95.00	1	1570
13:08:46	1805.00	1810.00	1810.00	+95.00	4	1569
13:08:35	1805.00	1810.00	1810.00	+95.00	1	1565
13:08:35	1805.00	1810.00	1810.00	+95.00	1	1564
13:05:24	1810.00	1815.00	1810.00	+95.00	1	1563
13:04:53	1810.00	1815.00	1810.00	+95.00	4	1562
13:04:29	1805.00	1810.00	1810.00	+95.00	1	1558
13:04:04	1810.00	1815.00	1810.00	+95.00	1	1557
13:03:20	1810.00	1815.00	1810.00	+95.00	1	1556
13:02:00	1805.00	1810.00	1810.00	+95.00	1	1555
13:01:46	1810.00	1815.00	1810.00	+95.00	9	1554
13:01:26	1810.00	1815.00	1810.00	+95.00	1	1545
12:59:01	1805.00	1810.00	1810.00	+95.00	1	1544
12:59:01	1805.00	1810.00	1810.00	+95.00	1	1543
12:56:46	1805.00	1810.00	1810.00	+95.00	1	1542
12:56:35	1805.00	1810.00	1805.00	+90.00	1	1541
12:55:12	1805.00	1810.00	1810.00	+95.00	1	1540
12:54:29	1805.00	1810.00	1805.00	+90.00	1	1539
12:53:23	1805.00	1810.00	1805.00	+90.00	16	1538
12:53:23	1810.00	1815.00	1810.00	+95.00	8	1522
12:52:04	1810.00	1815.00	1810.00	+95.00	1	1514
12:51:28	1810.00	1820.00	1810.00	+95.00	2	1513
12:50:33	1810.00	1815.00	1815.00	+100.00	1	1511
12:50:29	1810.00	1815.00	1815.00	+100.00	1	1510
12:50:29	1810.00	1815.00	1815.00	+100.00	1	1509
12:50:12	1810.00	1815.00	1815.00	+100.00	1	1508
12:47:53	1810.00	1815.00	1815.00	+100.00	1	1507
12:47:12	1810.00	1815.00	1815.00	+100.00	1	1506
12:46:29	1810.00	1815.00	1815.00	+100.00	1	1505
12:45:33	1810.00	1815.00	1815.00	+100.00	1	1504
12:44:25	1810.00	1815.00	1815.00	+100.00	1	1503
12:44:00	1810.00	1815.00	1815.00	+100.00	1	1502
12:42:05	1805.00	1810.00	1810.00	+95.00	2	1501
12:40:39	1805.00	1810.00	1810.00	+95.00	1	1499
12:38:00	1805.00	1810.00	1810.00	+95.00	1	1498
12:36:26	1810.00	1815.00	1810.00	+95.00	1	1497
12:35:05	1810.00	1815.00	1810.00	+95.00	7	1496
12:34:47	1810.00	1815.00	1810.00	+95.00	2	1489
12:34:47	1805.00	1810.00	1810.00	+95.00	2	1487
12:34:16	1810.00	1820.00	1810.00	+95.00	2	1485
12:34:06	1815.00	1820.00	1815.00	+100.00	1	1483
12:34:06	1810.00	1815.00	1815.00	+100.00	2	1482
12:33:57	1815.00	1820.00	1815.00	+100.00	2	1480
12:33:57	1810.00	1815.00	1815.00	+100.00	1	1478
12:32:27	1810.00	1815.00	1815.00	+100.00	1	1477
12:32:27	1810.00	1815.00	1815.00	+100.00	4	1476
12:32:00	1805.00	1815.00	1815.00	+100.00	1	1472
12:31:34	1805.00	1810.00	1810.00	+95.00	1	1471
12:31:30	1805.00	1810.00	1810.00	+95.00	2	1470
12:31:19	1805.00	1810.00	1810.00	+95.00	1	1468
12:29:34	1800.00	1805.00	1805.00	+90.00	3	1467
12:29:27	1800.00	1805.00	1805.00	+90.00	1	1464
12:29:06	1805.00	1810.00	1805.00	+90.00	3	1463
12:29:03	1805.00	1810.00	1805.00	+90.00	1	1460
12:29:03	1805.00	1810.00	1805.00	+90.00	1	1459
12:29:03	1805.00	1810.00	1805.00	+90.00	1	1458
12:29:03	1805.00	1810.00	1805.00	+90.00	5	1457
12:28:06	1805.00	1810.00	1805.00	+90.00	1	1452
12:27:00	1805.00	1810.00	1810.00	+95.00	1	1451
12:26:00	1805.00	1810.00	1810.00	+95.00	1	1450
12:25:25	1805.00	1810.00	1810.00	+95.00	1	1449
12:25:11	1805.00	1810.00	1810.00	+95.00	1	1448
12:25:07	1805.00	1810.00	1810.00	+95.00	1	1447
12:20:00	1805.00	1810.00	1810.00	+95.00	1	1446
12:19:13	1805.00	1810.00	1805.00	+90.00	1	1445
12:17:52	1805.00	1810.00	1805.00	+90.00	2	1444
12:16:36	1810.00	1815.00	1810.00	+95.00	8	1442
12:16:36	1810.00	1815.00	1810.00	+95.00	1	1434
12:16:35	1810.00	1815.00	1810.00	+95.00	1	1433
12:14:55	1810.00	1820.00	1810.00	+95.00	1	1432
12:14:45	1810.00	1820.00	1810.00	+95.00	1	1431
12:14:38	1810.00	1820.00	1820.00	+105.00	1	1430
12:14:00	1810.00	1820.00	1820.00	+105.00	1	1429
12:13:37	1810.00	1820.00	1810.00	+95.00	1	1428
12:13:02	1810.00	1815.00	1815.00	+100.00	1	1427
12:12:27	1810.00	1815.00	1815.00	+100.00	1	1426
12:12:03	1810.00	1815.00	1815.00	+100.00	1	1425
12:10:12	1810.00	1815.00	1815.00	+100.00	1	1424
12:10:12	1810.00	1815.00	1815.00	+100.00	1	1423
12:10:11	1810.00	1815.00	1815.00	+100.00	5	1422
12:08:44	1805.00	1810.00	1810.00	+95.00	1	1417
12:08:00	1805.00	1815.00	1815.00	+100.00	1	1416
12:07:16	1810.00	1815.00	1810.00	+95.00	1	1415
12:05:35	1805.00	1810.00	1810.00	+95.00	1	1414
12:02:00	1810.00	1815.00	1810.00	+95.00	1	1413
12:02:00	1805.00	1815.00	1815.00	+100.00	1	1412
12:00:33	1810.00	1815.00	1810.00	+95.00	1	1411
12:00:10	1800.00	1805.00	1805.00	+90.00	2	1410
12:00:02	1800.00	1805.00	1805.00	+90.00	1	1408
11:57:54	1800.00	1805.00	1800.00	+85.00	1	1407
11:56:29	1800.00	1805.00	1805.00	+90.00	1	1406
11:56:08	1800.00	1805.00	1805.00	+90.00	1	1405
11:56:00	1800.00	1805.00	1805.00	+90.00	1	1404
11:55:31	1800.00	1810.00	1810.00	+95.00	1	1403
11:55:29	1805.00	1810.00	1805.00	+90.00	1	1402
11:55:29	1805.00	1810.00	1805.00	+90.00	1	1401
11:53:53	1805.00	1810.00	1805.00	+90.00	1	1400
11:53:03	1800.00	1805.00	1805.00	+90.00	1	1399
11:51:47	1805.00	1810.00	1805.00	+90.00	1	1398
11:51:26	1805.00	1810.00	1805.00	+90.00	2	1397
11:51:26	1805.00	1810.00	1805.00	+90.00	1	1395
11:51:26	1805.00	1810.00	1805.00	+90.00	1	1394
11:51:15	1810.00	1815.00	1810.00	+95.00	2	1393
11:51:05	1805.00	1810.00	1810.00	+95.00	1	1391
11:51:02	1805.00	1810.00	1810.00	+95.00	1	1390
11:50:59	1805.00	1810.00	1810.00	+95.00	1	1389
11:50:30	1805.00	1810.00	1810.00	+95.00	1	1388
11:50:30	1805.00	1810.00	1810.00	+95.00	3	1387
11:50:00	1805.00	1810.00	1810.00	+95.00	1	1384
11:49:30	1800.00	1805.00	1805.00	+90.00	1	1383
11:49:30	1800.00	1805.00	1805.00	+90.00	5	1382
11:44:18	1800.00	1805.00	1800.00	+85.00	1	1377
11:44:17	1800.00	1805.00	1805.00	+90.00	1	1376
11:44:00	1800.00	1805.00	1805.00	+90.00	1	1375
11:38:00	1800.00	1805.00	1805.00	+90.00	1	1374
11:36:07	1800.00	1805.00	1800.00	+85.00	1	1373
11:35:18	1800.00	1805.00	1800.00	+85.00	1	1372
11:35:10	1805.00	1810.00	1805.00	+90.00	2	1371
11:35:10	1805.00	1810.00	1805.00	+90.00	2	1369
11:35:10	1805.00	1810.00	1805.00	+90.00	5	1367
11:35:05	1805.00	1810.00	1805.00	+90.00	1	1362
11:32:25	1800.00	1805.00	1805.00	+90.00	1	1361
11:32:21	1800.00	1805.00	1805.00	+90.00	1	1360
11:32:21	1800.00	1805.00	1805.00	+90.00	1	1359
11:32:00	1800.00	1805.00	1805.00	+90.00	1	1358
11:32:00	1800.00	1805.00	1805.00	+90.00	1	1357
11:31:53	1800.00	1805.00	1800.00	+85.00	1	1356
11:30:30	1800.00	1805.00	1800.00	+85.00	1	1355
11:30:07	1800.00	1805.00	1805.00	+90.00	1	1354
11:29:24	1800.00	1805.00	1800.00	+85.00	1	1353
11:29:21	1800.00	1805.00	1800.00	+85.00	1	1352
11:28:50	1800.00	1805.00	1800.00	+85.00	1	1351
11:28:29	1800.00	1805.00	1800.00	+85.00	1	1350
11:28:28	1800.00	1805.00	1800.00	+85.00	1	1349
11:28:23	1800.00	1805.00	1800.00	+85.00	1	1348
11:26:00	1800.00	1805.00	1805.00	+90.00	1	1347
11:25:48	1800.00	1805.00	1800.00	+85.00	2	1346
11:24:56	1800.00	1805.00	1800.00	+85.00	1	1344
11:24:30	1800.00	1805.00	1805.00	+90.00	1	1343
11:23:52	1800.00	1805.00	1805.00	+90.00	1	1342
11:23:32	1800.00	1805.00	1805.00	+90.00	1	1341
11:21:59	1800.00	1805.00	1800.00	+85.00	1	1340
11:21:22	1800.00	1805.00	1800.00	+85.00	1	1339
11:20:12	1805.00	1810.00	1805.00	+90.00	1	1338
11:20:00	1800.00	1805.00	1805.00	+90.00	1	1337
11:18:04	1800.00	1805.00	1805.00	+90.00	1	1336
11:17:57	1800.00	1805.00	1805.00	+90.00	1	1335
11:17:11	1805.00	1810.00	1805.00	+90.00	1	1334
11:16:44	1805.00	1810.00	1805.00	+90.00	1	1333
11:16:42	1805.00	1810.00	1805.00	+90.00	1	1332
11:16:27	1805.00	1810.00	1805.00	+90.00	1	1331
11:16:25	1805.00	1810.00	1810.00	+95.00	1	1330
11:16:24	1805.00	1810.00	1805.00	+90.00	1	1329
11:16:23	1805.00	1810.00	1805.00	+90.00	1	1328
11:16:23	1805.00	1810.00	1805.00	+90.00	1	1327
11:16:22	1805.00	1810.00	1805.00	+90.00	1	1326
11:15:31	1810.00	1815.00	1810.00	+95.00	1	1325
11:15:13	1805.00	1810.00	1810.00	+95.00	3	1324
11:14:23	1805.00	1815.00	1805.00	+90.00	1	1321
11:14:00	1805.00	1815.00	1815.00	+100.00	1	1320
11:14:00	1810.00	1815.00	1810.00	+95.00	2	1319
11:13:11	1810.00	1815.00	1810.00	+95.00	1	1317
11:13:11	1805.00	1810.00	1810.00	+95.00	1	1316
11:13:01	1805.00	1810.00	1810.00	+95.00	1	1315
11:10:53	1810.00	1815.00	1810.00	+95.00	1	1314
11:10:44	1810.00	1815.00	1810.00	+95.00	1	1313
11:09:26	1810.00	1815.00	1815.00	+100.00	1	1312
11:09:05	1810.00	1815.00	1810.00	+95.00	2	1311
11:08:00	1810.00	1815.00	1815.00	+100.00	1	1309
11:07:23	1810.00	1815.00	1810.00	+95.00	1	1308
11:07:09	1810.00	1815.00	1810.00	+95.00	2	1307
11:04:27	1810.00	1815.00	1815.00	+100.00	1	1305
11:02:00	1810.00	1815.00	1815.00	+100.00	1	1304
11:00:23	1815.00	1820.00	1815.00	+100.00	1	1303
11:00:15	1815.00	1820.00	1815.00	+100.00	1	1302
10:58:42	1815.00	1820.00	1820.00	+105.00	1	1301
10:56:00	1815.00	1820.00	1820.00	+105.00	1	1300
10:55:27	1815.00	1820.00	1815.00	+100.00	1	1299
10:54:02	1815.00	1820.00	1815.00	+100.00	1	1298
10:53:10	1820.00	1825.00	1820.00	+105.00	2	1297
10:53:10	1820.00	1825.00	1820.00	+105.00	2	1295
10:53:10	1820.00	1825.00	1820.00	+105.00	1	1293
10:53:10	1820.00	1825.00	1820.00	+105.00	5	1292
10:53:10	1820.00	1825.00	1820.00	+105.00	5	1287
10:53:04	1820.00	1825.00	1820.00	+105.00	1	1282
10:52:57	1820.00	1825.00	1820.00	+105.00	1	1281
10:52:01	1820.00	1825.00	1820.00	+105.00	1	1280
10:50:40	1820.00	1825.00	1825.00	+110.00	1	1279
10:50:00	1820.00	1825.00	1825.00	+110.00	1	1278
10:49:59	1820.00	1825.00	1820.00	+105.00	1	1277
10:49:15	1820.00	1825.00	1825.00	+110.00	1	1276
10:49:10	1820.00	1825.00	1825.00	+110.00	1	1275
10:48:59	1820.00	1825.00	1825.00	+110.00	1	1274
10:48:57	1820.00	1825.00	1825.00	+110.00	1	1273
10:48:49	1825.00	1830.00	1825.00	+110.00	1	1272
10:48:49	1825.00	1830.00	1825.00	+110.00	1	1271
10:48:41	1820.00	1825.00	1825.00	+110.00	2	1270
10:48:32	1820.00	1825.00	1825.00	+110.00	1	1268
10:48:29	1820.00	1825.00	1825.00	+110.00	1	1267
10:48:20	1820.00	1825.00	1825.00	+110.00	1	1266
10:48:15	1820.00	1825.00	1820.00	+105.00	1	1265
10:48:15	1815.00	1820.00	1820.00	+105.00	12	1264
10:47:56	1815.00	1820.00	1815.00	+100.00	1	1252
10:47:55	1810.00	1815.00	1815.00	+100.00	1	1251
10:47:53	1805.00	1810.00	1810.00	+95.00	3	1250
10:47:45	1805.00	1810.00	1805.00	+90.00	4	1247
10:47:44	1810.00	1815.00	1810.00	+95.00	2	1243
10:47:44	1815.00	1820.00	1815.00	+100.00	18	1241
10:47:44	1815.00	1820.00	1815.00	+100.00	1	1223
10:47:44	1815.00	1820.00	1815.00	+100.00	1	1222
10:47:12	1815.00	1820.00	1815.00	+100.00	1	1221
10:46:59	1815.00	1820.00	1815.00	+100.00	2	1220
10:46:56	1820.00	1825.00	1820.00	+105.00	14	1218
10:46:56	1820.00	1825.00	1820.00	+105.00	1	1204
10:46:39	1820.00	1825.00	1825.00	+110.00	2	1203
10:46:12	1825.00	1830.00	1825.00	+110.00	1	1201
10:46:06	1825.00	1830.00	1825.00	+110.00	1	1200
10:46:03	1820.00	1825.00	1825.00	+110.00	1	1199
10:46:02	1825.00	1830.00	1825.00	+110.00	3	1198
10:46:02	1820.00	1825.00	1825.00	+110.00	12	1195
10:45:27	1820.00	1830.00	1820.00	+105.00	1	1183
10:45:21	1820.00	1825.00	1825.00	+110.00	1	1182
10:44:48	1825.00	1830.00	1825.00	+110.00	1	1181
10:44:47	1825.00	1830.00	1825.00	+110.00	1	1180
10:44:29	1825.00	1830.00	1825.00	+110.00	1	1179
10:44:17	1825.00	1830.00	1825.00	+110.00	1	1178
10:44:15	1825.00	1830.00	1830.00	+115.00	2	1177
10:44:15	1820.00	1825.00	1825.00	+110.00	2	1175
10:44:15	1820.00	1825.00	1825.00	+110.00	4	1173
10:44:15	1820.00	1825.00	1825.00	+110.00	9	1169
10:44:00	1820.00	1825.00	1825.00	+110.00	1	1160
10:43:19	1820.00	1825.00	1825.00	+110.00	1	1159
10:42:40	1815.00	1820.00	1820.00	+105.00	1	1158
10:42:10	1820.00	1825.00	1820.00	+105.00	1	1157
10:41:35	1815.00	1820.00	1820.00	+105.00	1	1156
10:40:36	1815.00	1820.00	1820.00	+105.00	1	1155
10:40:29	1820.00	1825.00	1820.00	+105.00	2	1154
10:39:37	1820.00	1825.00	1820.00	+105.00	1	1152
10:39:26	1820.00	1825.00	1820.00	+105.00	1	1151
10:38:34	1820.00	1825.00	1820.00	+105.00	1	1150
10:38:04	1820.00	1825.00	1820.00	+105.00	1	1149
10:38:00	1820.00	1825.00	1825.00	+110.00	1	1148
10:37:40	1815.00	1820.00	1820.00	+105.00	1	1147
10:37:14	1820.00	1825.00	1820.00	+105.00	1	1146
10:37:09	1820.00	1825.00	1815.00	+100.00	1	1145
10:37:09	1820.00	1825.00	1820.00	+105.00	1	1144
10:34:45	1815.00	1825.00	1825.00	+110.00	1	1143
10:34:44	1815.00	1820.00	1825.00	+110.00	1	1142
10:34:44	1815.00	1820.00	1820.00	+105.00	1	1141
10:34:33	1815.00	1820.00	1825.00	+110.00	1	1140
10:34:33	1815.00	1820.00	1820.00	+105.00	1	1139
10:34:31	1815.00	1825.00	1825.00	+110.00	1	1138
10:34:27	1820.00	1825.00	1820.00	+105.00	5	1137
10:34:10	1820.00	1825.00	1820.00	+105.00	2	1132
10:33:27	1820.00	1825.00	1825.00	+110.00	2	1130
10:32:54	1825.00	1830.00	1825.00	+110.00	1	1128
10:32:54	1825.00	1830.00	1825.00	+110.00	1	1127
10:32:53	1820.00	1825.00	1825.00	+110.00	2	1126
10:32:51	1820.00	1825.00	1825.00	+110.00	1	1124
10:32:49	1820.00	1825.00	1825.00	+110.00	1	1123
10:32:47	1820.00	1825.00	1825.00	+110.00	1	1122
10:32:40	1820.00	1825.00	1825.00	+110.00	1	1121
10:32:20	1820.00	1825.00	1825.00	+110.00	1	1120
10:32:00	1820.00	1825.00	1825.00	+110.00	1	1119
10:31:44	1820.00	1825.00	1825.00	+110.00	1	1118
10:31:37	1820.00	1825.00	1825.00	+110.00	1	1117
10:30:53	1820.00	1825.00	1825.00	+110.00	1	1116
10:30:47	1820.00	1825.00	1825.00	+110.00	2	1115
10:30:01	1820.00	1825.00	1825.00	+110.00	1	1113
10:29:40	1820.00	1825.00	1820.00	+105.00	1	1112
10:29:23	1815.00	1820.00	1820.00	+105.00	1	1111
10:29:20	1820.00	1825.00	1820.00	+105.00	1	1110
10:29:18	1820.00	1825.00	1820.00	+105.00	1	1109
10:29:18	1815.00	1820.00	1820.00	+105.00	1	1108
10:29:18	1820.00	1825.00	1820.00	+105.00	1	1107
10:29:10	1815.00	1820.00	1820.00	+105.00	1	1106
10:29:10	1820.00	1825.00	1820.00	+105.00	7	1105
10:28:56	1820.00	1825.00	1825.00	+110.00	1	1098
10:28:50	1820.00	1825.00	1825.00	+110.00	1	1097
10:28:50	1820.00	1825.00	1825.00	+110.00	1	1096
10:28:47	1820.00	1825.00	1825.00	+110.00	2	1095
10:28:47	1820.00	1825.00	1825.00	+110.00	5	1093
10:28:43	1820.00	1825.00	1825.00	+110.00	1	1088
10:28:38	1820.00	1825.00	1825.00	+110.00	3	1087
10:28:34	1815.00	1820.00	1820.00	+105.00	3	1084
10:28:34	1815.00	1820.00	1820.00	+105.00	1	1081
10:28:34	1815.00	1820.00	1820.00	+105.00	5	1080
10:28:34	1815.00	1820.00	1820.00	+105.00	5	1075
10:28:29	1815.00	1820.00	1820.00	+105.00	1	1070
10:28:19	1815.00	1820.00	1820.00	+105.00	1	1069
10:28:05	1815.00	1820.00	1820.00	+105.00	1	1068
10:28:04	1815.00	1820.00	1820.00	+105.00	1	1067
10:28:02	1815.00	1820.00	1820.00	+105.00	1	1066
10:27:51	1815.00	1820.00	1820.00	+105.00	5	1065
10:27:30	1810.00	1815.00	1815.00	+100.00	2	1060
10:27:30	1810.00	1815.00	1815.00	+100.00	1	1058
10:27:30	1810.00	1815.00	1815.00	+100.00	3	1057
10:27:28	1810.00	1815.00	1815.00	+100.00	1	1054
10:27:27	1805.00	1810.00	1810.00	+95.00	10	1053
10:27:13	1805.00	1810.00	1805.00	+90.00	1	1043
10:26:35	1805.00	1810.00	1810.00	+95.00	1	1042
10:26:00	1805.00	1810.00	1810.00	+95.00	1	1041
10:25:56	1805.00	1810.00	1805.00	+90.00	1	1040
10:25:44	1805.00	1810.00	1810.00	+95.00	1	1039
10:25:43	1805.00	1810.00	1805.00	+90.00	1	1038
10:25:22	1805.00	1810.00	1805.00	+90.00	1	1037
10:24:25	1805.00	1810.00	1805.00	+90.00	1	1036
10:24:14	1805.00	1810.00	1805.00	+90.00	1	1035
10:23:50	1805.00	1810.00	1805.00	+90.00	2	1034
10:22:28	1810.00	1815.00	1810.00	+95.00	1	1032
10:22:28	1810.00	1815.00	1810.00	+95.00	9	1031
10:22:28	1810.00	1815.00	1810.00	+95.00	1	1022
10:21:52	1810.00	1815.00	1810.00	+95.00	1	1021
10:21:27	1810.00	1815.00	1810.00	+95.00	1	1020
10:20:40	1810.00	1815.00	1815.00	+100.00	1	1019
10:20:23	1815.00	1820.00	1815.00	+100.00	1	1018
10:20:00	1810.00	1820.00	1820.00	+105.00	1	1017
10:19:59	1810.00	1815.00	1815.00	+100.00	1	1016
10:19:53	1815.00	1820.00	1815.00	+100.00	1	1015
10:19:52	1815.00	1820.00	1815.00	+100.00	1	1014
10:19:44	1815.00	1820.00	1815.00	+100.00	1	1013
10:19:44	1810.00	1815.00	1815.00	+100.00	1	1012
10:19:41	1810.00	1815.00	1815.00	+100.00	1	1011
10:19:35	1810.00	1815.00	1815.00	+100.00	1	1010
10:19:35	1810.00	1815.00	1815.00	+100.00	5	1009
10:18:56	1815.00	1820.00	1815.00	+100.00	1	1004
10:18:49	1810.00	1815.00	1815.00	+100.00	2	1003
10:18:49	1810.00	1815.00	1815.00	+100.00	4	1001
10:18:49	1810.00	1815.00	1815.00	+100.00	10	997
10:18:42	1805.00	1810.00	1810.00	+95.00	1	987
10:18:40	1805.00	1810.00	1810.00	+95.00	1	986
10:18:32	1805.00	1810.00	1810.00	+95.00	3	985
10:18:27	1805.00	1810.00	1805.00	+90.00	1	982
10:17:35	1810.00	1815.00	1810.00	+95.00	1	981
10:17:25	1810.00	1815.00	1810.00	+95.00	1	980
10:17:21	1810.00	1815.00	1810.00	+95.00	1	979
10:17:14	1810.00	1815.00	1810.00	+95.00	1	978
10:17:13	1810.00	1815.00	1810.00	+95.00	1	977
10:17:13	1810.00	1815.00	1810.00	+95.00	1	976
10:17:10	1810.00	1815.00	1810.00	+95.00	1	975
10:17:07	1810.00	1815.00	1810.00	+95.00	1	974
10:17:05	1810.00	1815.00	1810.00	+95.00	1	973
10:16:58	1810.00	1815.00	1810.00	+95.00	1	972
10:16:36	1810.00	1815.00	1810.00	+95.00	1	971
10:15:34	1810.00	1815.00	1810.00	+95.00	1	970
10:15:28	1810.00	1815.00	1810.00	+95.00	1	969
10:15:26	1810.00	1815.00	1810.00	+95.00	1	968
10:15:19	1810.00	1815.00	1810.00	+95.00	2	967
10:15:12	1810.00	1815.00	1815.00	+100.00	1	965
10:15:01	1810.00	1815.00	1815.00	+100.00	1	964
10:14:58	1810.00	1815.00	1810.00	+95.00	1	963
10:14:43	1810.00	1815.00	1815.00	+100.00	1	962
10:14:26	1805.00	1810.00	1810.00	+95.00	1	961
10:14:13	1805.00	1810.00	1810.00	+95.00	1	960
10:14:08	1805.00	1810.00	1810.00	+95.00	1	959
10:14:00	1805.00	1810.00	1810.00	+95.00	1	958
10:13:47	1805.00	1810.00	1810.00	+95.00	1	957
10:13:46	1810.00	1815.00	1810.00	+95.00	4	956
10:13:46	1810.00	1815.00	1810.00	+95.00	1	952
10:13:34	1810.00	1815.00	1815.00	+100.00	1	951
10:13:27	1810.00	1815.00	1810.00	+95.00	1	950
10:12:52	1810.00	1815.00	1810.00	+95.00	1	949
10:12:47	1810.00	1815.00	1810.00	+95.00	1	948
10:12:46	1810.00	1815.00	1815.00	+100.00	1	947
10:12:32	1805.00	1810.00	1810.00	+95.00	1	946
10:12:31	1805.00	1810.00	1810.00	+95.00	3	945
10:12:31	1805.00	1810.00	1810.00	+95.00	1	942
10:12:31	1805.00	1810.00	1810.00	+95.00	2	941
10:12:31	1805.00	1810.00	1810.00	+95.00	1	939
10:12:31	1805.00	1810.00	1810.00	+95.00	1	938
10:12:28	1805.00	1810.00	1810.00	+95.00	1	937
10:12:17	1805.00	1810.00	1810.00	+95.00	1	936
10:12:15	1805.00	1810.00	1810.00	+95.00	1	935
10:12:14	1805.00	1810.00	1810.00	+95.00	1	934
10:12:10	1805.00	1810.00	1810.00	+95.00	1	933
10:11:55	1805.00	1810.00	1810.00	+95.00	1	932
10:11:54	1805.00	1810.00	1805.00	+90.00	1	931
10:11:33	1805.00	1810.00	1805.00	+90.00	1	930
10:11:30	1800.00	1805.00	1805.00	+90.00	1	929
10:11:30	1800.00	1805.00	1805.00	+90.00	4	928
10:11:29	1800.00	1805.00	1805.00	+90.00	1	924
10:11:25	1800.00	1805.00	1805.00	+90.00	1	923
10:11:25	1800.00	1805.00	1805.00	+90.00	1	922
10:10:48	1800.00	1805.00	1805.00	+90.00	1	921
10:10:15	1800.00	1805.00	1805.00	+90.00	1	920
10:09:54	1800.00	1805.00	1805.00	+90.00	1	919
10:09:51	1800.00	1805.00	1805.00	+90.00	1	918
10:09:51	1800.00	1805.00	1805.00	+90.00	1	917
10:09:48	1800.00	1805.00	1805.00	+90.00	2	916
10:09:38	1800.00	1805.00	1800.00	+85.00	1	914
10:09:15	1800.00	1805.00	1800.00	+85.00	1	913
10:09:13	1795.00	1800.00	1800.00	+85.00	1	912
10:09:06	1795.00	1805.00	1795.00	+80.00	1	911
10:09:00	1800.00	1805.00	1800.00	+85.00	1	910
10:09:00	1795.00	1800.00	1800.00	+85.00	29	909
10:09:00	1795.00	1800.00	1800.00	+85.00	3	880
10:09:00	1795.00	1800.00	1800.00	+85.00	1	877
10:09:00	1795.00	1800.00	1800.00	+85.00	5	876
10:09:00	1790.00	1795.00	1795.00	+80.00	21	871
10:09:00	1790.00	1795.00	1795.00	+80.00	2	850
10:08:57	1790.00	1795.00	1790.00	+75.00	1	848
10:08:50	1790.00	1795.00	1790.00	+75.00	1	847
10:08:31	1790.00	1795.00	1790.00	+75.00	1	846
10:08:28	1790.00	1795.00	1790.00	+75.00	1	845
10:08:10	1790.00	1795.00	1790.00	+75.00	1	844
10:08:07	1785.00	1795.00	1795.00	+80.00	1	843
10:08:06	1790.00	1795.00	1790.00	+75.00	1	842
10:08:04	1790.00	1795.00	1790.00	+75.00	1	841
10:08:02	1790.00	1795.00	1790.00	+75.00	1	840
10:08:00	1790.00	1795.00	1795.00	+80.00	1	839
10:07:54	1790.00	1795.00	1790.00	+75.00	1	838
10:07:39	1790.00	1795.00	1795.00	+80.00	1	837
10:07:39	1790.00	1795.00	1790.00	+75.00	1	836
10:07:39	1790.00	1795.00	1790.00	+75.00	10	835
10:07:32	1790.00	1795.00	1795.00	+80.00	1	825
10:06:20	1790.00	1795.00	1795.00	+80.00	1	824
10:05:55	1790.00	1795.00	1795.00	+80.00	1	823
10:05:33	1790.00	1795.00	1790.00	+75.00	1	822
10:05:26	1785.00	1790.00	1790.00	+75.00	1	821
10:05:26	1785.00	1790.00	1790.00	+75.00	1	820
10:05:16	1790.00	1795.00	1790.00	+75.00	1	819
10:05:01	1790.00	1795.00	1790.00	+75.00	1	818
10:05:01	1790.00	1795.00	1790.00	+75.00	1	817
10:04:07	1790.00	1795.00	1790.00	+75.00	1	816
10:03:35	1785.00	1795.00	1785.00	+70.00	1	815
10:03:12	1785.00	1790.00	1790.00	+75.00	1	814
10:03:11	1785.00	1790.00	1795.00	+80.00	4	813
10:03:11	1785.00	1790.00	1790.00	+75.00	6	809
10:02:53	1790.00	1795.00	1790.00	+75.00	1	803
10:02:45	1790.00	1795.00	1790.00	+75.00	1	802
10:02:29	1785.00	1790.00	1790.00	+75.00	1	801
10:02:23	1785.00	1790.00	1790.00	+75.00	1	800
10:02:19	1785.00	1790.00	1790.00	+75.00	1	799
10:02:18	1790.00	1795.00	1790.00	+75.00	3	798
10:02:18	1790.00	1795.00	1790.00	+75.00	1	795
10:02:16	1790.00	1795.00	1790.00	+75.00	1	794
10:02:14	1790.00	1795.00	1790.00	+75.00	1	793
10:02:07	1790.00	1795.00	1790.00	+75.00	1	792
10:02:07	1790.00	1795.00	1790.00	+75.00	1	791
10:02:00	1790.00	1795.00	1795.00	+80.00	1	790
10:01:36	1790.00	1795.00	1795.00	+80.00	1	789
10:01:28	1790.00	1795.00	1795.00	+80.00	1	788
10:01:16	1790.00	1795.00	1795.00	+80.00	1	787
10:01:14	1790.00	1795.00	1795.00	+80.00	1	786
10:01:12	1790.00	1795.00	1795.00	+80.00	5	785
10:01:09	1790.00	1795.00	1795.00	+80.00	1	780
10:01:07	1790.00	1795.00	1795.00	+80.00	5	779
10:01:05	1790.00	1795.00	1795.00	+80.00	1	774
10:00:42	1790.00	1795.00	1795.00	+80.00	1	773
10:00:42	1785.00	1790.00	1790.00	+75.00	8	772
10:00:42	1785.00	1790.00	1790.00	+75.00	10	764
10:00:06	1780.00	1785.00	1785.00	+70.00	9	754
10:00:06	1780.00	1785.00	1785.00	+70.00	1	745
10:00:06	1780.00	1785.00	1785.00	+70.00	2	744
10:00:00	1775.00	1780.00	1780.00	+65.00	14	742
10:00:00	1775.00	1780.00	1780.00	+65.00	2	728
09:59:31	1770.00	1775.00	1775.00	+60.00	4	726
09:56:42	1770.00	1775.00	1775.00	+60.00	1	722
09:56:00	1770.00	1775.00	1775.00	+60.00	1	721
09:55:25	1770.00	1775.00	1770.00	+55.00	1	720
09:55:25	1770.00	1775.00	1775.00	+60.00	2	719
09:55:20	1770.00	1775.00	1775.00	+60.00	2	717
09:55:16	1770.00	1775.00	1775.00	+60.00	2	715
09:55:14	1770.00	1775.00	1775.00	+60.00	1	713
09:55:13	1770.00	1775.00	1775.00	+60.00	2	712
09:55:10	1770.00	1775.00	1775.00	+60.00	2	710
09:55:07	1770.00	1775.00	1775.00	+60.00	2	708
09:55:04	1770.00	1775.00	1775.00	+60.00	2	706
09:55:01	1770.00	1775.00	1775.00	+60.00	2	704
09:54:15	1770.00	1775.00	1770.00	+55.00	1	702
09:54:10	1770.00	1775.00	1770.00	+55.00	1	701
09:53:29	1770.00	1775.00	1770.00	+55.00	1	700
09:53:29	1765.00	1770.00	1770.00	+55.00	3	699
09:53:29	1765.00	1770.00	1770.00	+55.00	1	696
09:53:29	1765.00	1770.00	1770.00	+55.00	6	695
09:50:31	1770.00	1775.00	1770.00	+55.00	1	689
09:50:29	1770.00	1775.00	1770.00	+55.00	1	688
09:50:27	1770.00	1775.00	1770.00	+55.00	1	687
09:50:16	1770.00	1775.00	1770.00	+55.00	1	686
09:50:00	1770.00	1775.00	1775.00	+60.00	1	685
09:49:58	1770.00	1775.00	1770.00	+55.00	2	684
09:49:39	1770.00	1775.00	1770.00	+55.00	1	682
09:47:39	1770.00	1775.00	1775.00	+60.00	1	681
09:47:20	1775.00	1780.00	1775.00	+60.00	2	680
09:47:00	1775.00	1780.00	1775.00	+60.00	1	678
09:46:59	1775.00	1780.00	1775.00	+60.00	1	677
09:46:59	1770.00	1775.00	1775.00	+60.00	6	676
09:46:59	1770.00	1775.00	1775.00	+60.00	1	670
09:46:59	1770.00	1775.00	1775.00	+60.00	1	669
09:46:48	1770.00	1775.00	1775.00	+60.00	1	668
09:46:11	1770.00	1775.00	1775.00	+60.00	1	667
09:45:18	1775.00	1780.00	1775.00	+60.00	1	666
09:45:18	1775.00	1780.00	1775.00	+60.00	1	665
09:45:16	1775.00	1780.00	1775.00	+60.00	2	664
09:45:09	1775.00	1780.00	1775.00	+60.00	1	662
09:44:31	1780.00	1785.00	1780.00	+65.00	2	661
09:44:31	1780.00	1785.00	1780.00	+65.00	2	659
09:44:31	1780.00	1785.00	1780.00	+65.00	1	657
09:44:00	1780.00	1785.00	1785.00	+70.00	1	656
09:42:38	1785.00	1790.00	1785.00	+70.00	1	655
09:42:38	1785.00	1790.00	1785.00	+70.00	1	654
09:42:38	1785.00	1790.00	1785.00	+70.00	1	653
09:42:35	1785.00	1790.00	1785.00	+70.00	1	652
09:42:28	1785.00	1790.00	1785.00	+70.00	1	651
09:42:26	1785.00	1790.00	1785.00	+70.00	1	650
09:42:22	1785.00	1790.00	1785.00	+70.00	1	649
09:42:06	1785.00	1790.00	1785.00	+70.00	2	648
09:42:01	1785.00	1790.00	1790.00	+75.00	1	646
09:41:36	1785.00	1790.00	1785.00	+70.00	1	645
09:41:34	1785.00	1790.00	1785.00	+70.00	1	644
09:41:16	1785.00	1790.00	1785.00	+70.00	1	643
09:41:02	1780.00	1785.00	1785.00	+70.00	1	642
09:40:52	1780.00	1785.00	1785.00	+70.00	10	641
09:40:12	1780.00	1785.00	1785.00	+70.00	1	631
09:39:55	1785.00	1790.00	1785.00	+70.00	1	630
09:39:52	1785.00	1790.00	1790.00	+75.00	1	629
09:39:50	1785.00	1790.00	1785.00	+70.00	3	628
09:39:46	1785.00	1790.00	1790.00	+75.00	1	625
09:39:45	1785.00	1790.00	1785.00	+70.00	4	624
09:39:42	1785.00	1790.00	1790.00	+75.00	1	620
09:39:36	1790.00	1795.00	1790.00	+75.00	1	619
09:39:36	1790.00	1795.00	1790.00	+75.00	1	618
09:39:25	1785.00	1790.00	1790.00	+75.00	2	617
09:39:25	1785.00	1790.00	1790.00	+75.00	9	615
09:39:25	1785.00	1790.00	1790.00	+75.00	5	606
09:38:51	1785.00	1790.00	1790.00	+75.00	1	601
09:38:48	1785.00	1790.00	1785.00	+70.00	1	600
09:38:24	1785.00	1790.00	1785.00	+70.00	1	599
09:38:10	1780.00	1785.00	1785.00	+70.00	1	598
09:38:04	1780.00	1785.00	1785.00	+70.00	1	597
09:38:03	1780.00	1785.00	1785.00	+70.00	1	596
09:38:01	1780.00	1785.00	1785.00	+70.00	1	595
09:38:00	1780.00	1785.00	1785.00	+70.00	1	594
09:37:53	1785.00	1790.00	1785.00	+70.00	1	593
09:37:49	1785.00	1790.00	1785.00	+70.00	1	592
09:37:47	1785.00	1790.00	1785.00	+70.00	1	591
09:37:39	1780.00	1785.00	1785.00	+70.00	2	590
09:37:39	1780.00	1785.00	1785.00	+70.00	1	588
09:37:39	1780.00	1785.00	1785.00	+70.00	1	587
09:37:27	1785.00	1790.00	1785.00	+70.00	1	586
09:37:27	1785.00	1790.00	1785.00	+70.00	1	585
09:37:21	1785.00	1790.00	1785.00	+70.00	1	584
09:37:19	1785.00	1790.00	1785.00	+70.00	1	583
09:37:18	1785.00	1790.00	1785.00	+70.00	2	582
09:37:08	1785.00	1790.00	1790.00	+75.00	1	580
09:37:07	1780.00	1785.00	1785.00	+70.00	9	579
09:37:07	1780.00	1785.00	1785.00	+70.00	1	570
09:37:04	1780.00	1785.00	1780.00	+65.00	1	569
09:37:02	1780.00	1785.00	1780.00	+65.00	1	568
09:37:02	1780.00	1785.00	1785.00	+70.00	2	567
09:37:01	1775.00	1780.00	1780.00	+65.00	20	565
09:37:01	1770.00	1775.00	1775.00	+60.00	11	545
09:37:01	1770.00	1775.00	1775.00	+60.00	3	534
09:36:59	1770.00	1775.00	1770.00	+55.00	1	531
09:36:57	1770.00	1775.00	1770.00	+55.00	1	530
09:36:55	1770.00	1775.00	1770.00	+55.00	1	529
09:36:45	1770.00	1775.00	1770.00	+55.00	1	528
09:36:03	1770.00	1775.00	1770.00	+55.00	1	527
09:35:13	1765.00	1770.00	1770.00	+55.00	3	526
09:35:13	1765.00	1770.00	1765.00	+50.00	1	523
09:35:12	1765.00	1770.00	1770.00	+55.00	10	522
09:35:04	1765.00	1770.00	1765.00	+50.00	1	512
09:34:15	1765.00	1770.00	1770.00	+55.00	1	511
09:32:00	1765.00	1770.00	1770.00	+55.00	1	510
09:31:11	1770.00	1775.00	1770.00	+55.00	1	509
09:31:06	1765.00	1770.00	1770.00	+55.00	1	508
09:30:58	1770.00	1775.00	1770.00	+55.00	1	507
09:30:53	1770.00	1775.00	1770.00	+55.00	1	506
09:30:50	1770.00	1775.00	1770.00	+55.00	1	505
09:30:47	1770.00	1775.00	1770.00	+55.00	1	504
09:30:46	1770.00	1775.00	1770.00	+55.00	1	503
09:30:42	1770.00	1775.00	1770.00	+55.00	1	502
09:30:03	1770.00	1775.00	1770.00	+55.00	2	501
09:30:03	1770.00	1775.00	1770.00	+55.00	1	499
09:30:00	1770.00	1775.00	1770.00	+55.00	1	498
09:29:57	1770.00	1775.00	1770.00	+55.00	1	497
09:29:45	1770.00	1775.00	1770.00	+55.00	1	496
09:29:13	1770.00	1775.00	1775.00	+60.00	1	495
09:29:08	1770.00	1775.00	1775.00	+60.00	1	494
09:28:55	1770.00	1775.00	1775.00	+60.00	1	493
09:28:31	1775.00	1780.00	1775.00	+60.00	3	492
09:28:19	1775.00	1780.00	1775.00	+60.00	2	489
09:28:19	1770.00	1775.00	1775.00	+60.00	3	487
09:28:10	1775.00	1780.00	1775.00	+60.00	1	484
09:28:10	1775.00	1780.00	1775.00	+60.00	5	483
09:28:10	1775.00	1780.00	1775.00	+60.00	1	478
09:28:09	1770.00	1775.00	1775.00	+60.00	8	477
09:28:09	1770.00	1775.00	1775.00	+60.00	5	469
09:28:09	1770.00	1775.00	1775.00	+60.00	10	464
09:27:39	1770.00	1775.00	1775.00	+60.00	1	454
09:27:37	1770.00	1775.00	1770.00	+55.00	1	453
09:27:34	1770.00	1775.00	1770.00	+55.00	1	452
09:27:10	1765.00	1770.00	1770.00	+55.00	2	451
09:26:56	1765.00	1770.00	1770.00	+55.00	1	449
09:26:23	1765.00	1770.00	1770.00	+55.00	4	448
09:26:21	1770.00	1775.00	1770.00	+55.00	8	444
09:26:08	1770.00	1775.00	1775.00	+60.00	2	436
09:26:02	1770.00	1775.00	1775.00	+60.00	3	434
09:26:02	1770.00	1775.00	1770.00	+55.00	1	431
09:26:01	1770.00	1775.00	1775.00	+60.00	1	430
09:26:00	1770.00	1775.00	1775.00	+60.00	1	429
09:26:00	1770.00	1775.00	1775.00	+60.00	1	428
09:25:59	1770.00	1775.00	1775.00	+60.00	1	427
09:25:57	1765.00	1770.00	1770.00	+55.00	2	426
09:25:57	1765.00	1770.00	1770.00	+55.00	4	424
09:25:57	1765.00	1770.00	1770.00	+55.00	2	420
09:25:57	1765.00	1770.00	1770.00	+55.00	1	418
09:25:57	1765.00	1770.00	1770.00	+55.00	10	417
09:25:50	1765.00	1770.00	1770.00	+55.00	1	407
09:25:46	1765.00	1770.00	1770.00	+55.00	1	406
09:25:44	1765.00	1770.00	1770.00	+55.00	1	405
09:25:39	1765.00	1770.00	1770.00	+55.00	1	404
09:25:31	1765.00	1770.00	1770.00	+55.00	1	403
09:25:31	1765.00	1770.00	1765.00	+50.00	1	402
09:25:26	1765.00	1770.00	1770.00	+55.00	1	401
09:25:24	1765.00	1770.00	1765.00	+50.00	1	400
09:25:20	1765.00	1770.00	1765.00	+50.00	1	399
09:25:16	1765.00	1770.00	1765.00	+50.00	1	398
09:25:14	1765.00	1770.00	1765.00	+50.00	1	397
09:25:09	1760.00	1765.00	1765.00	+50.00	7	396
09:25:09	1760.00	1765.00	1765.00	+50.00	1	389
09:25:09	1760.00	1765.00	1765.00	+50.00	4	388
09:24:57	1755.00	1760.00	1760.00	+45.00	16	384
09:24:57	1755.00	1760.00	1760.00	+45.00	5	368
09:24:55	1755.00	1760.00	1755.00	+40.00	1	363
09:24:16	1750.00	1755.00	1755.00	+40.00	2	362
09:24:16	1750.00	1755.00	1755.00	+40.00	10	360
09:24:01	1750.00	1755.00	1755.00	+40.00	3	350
09:23:59	1750.00	1755.00	1750.00	+35.00	1	347
09:23:03	1750.00	1755.00	1755.00	+40.00	1	346
09:22:56	1745.00	1750.00	1750.00	+35.00	9	345
09:22:31	1745.00	1750.00	1750.00	+35.00	10	336
09:22:24	1745.00	1750.00	1745.00	+30.00	1	326
09:22:21	1745.00	1750.00	1745.00	+30.00	1	325
09:22:21	1745.00	1750.00	1745.00	+30.00	1	324
09:22:15	1745.00	1750.00	1745.00	+30.00	1	323
09:21:58	1745.00	1750.00	1745.00	+30.00	1	322
09:19:18	1745.00	1750.00	1745.00	+30.00	1	321
09:18:21	1745.00	1750.00	1750.00	+35.00	3	320
09:18:12	1745.00	1750.00	1750.00	+35.00	1	317
09:18:10	1745.00	1750.00	1745.00	+30.00	1	316
09:18:05	1745.00	1750.00	1745.00	+30.00	1	315
09:17:17	1745.00	1750.00	1750.00	+35.00	1	314
09:16:24	1745.00	1750.00	1750.00	+35.00	1	313
09:16:18	1745.00	1750.00	1745.00	+30.00	2	312
09:16:13	1745.00	1750.00	1745.00	+30.00	1	310
09:16:07	1745.00	1750.00	1745.00	+30.00	1	309
09:15:39	1745.00	1750.00	1745.00	+30.00	1	308
09:15:35	1745.00	1750.00	1750.00	+35.00	1	307
09:15:17	1740.00	1745.00	1745.00	+30.00	8	306
09:15:17	1740.00	1745.00	1745.00	+30.00	1	298
09:14:25	1745.00	1750.00	1745.00	+30.00	1	297
09:14:13	1745.00	1750.00	1745.00	+30.00	1	296
09:14:11	1745.00	1750.00	1745.00	+30.00	1	295
09:14:04	1745.00	1750.00	1745.00	+30.00	5	294
09:13:54	1745.00	1750.00	1745.00	+30.00	1	289
09:13:51	1745.00	1750.00	1745.00	+30.00	1	288
09:13:36	1750.00	1755.00	1750.00	+35.00	1	287
09:13:36	1750.00	1755.00	1750.00	+35.00	2	286
09:13:36	1750.00	1755.00	1750.00	+35.00	1	284
09:13:36	1750.00	1755.00	1750.00	+35.00	1	283
09:13:36	1750.00	1755.00	1750.00	+35.00	3	282
09:13:36	1750.00	1755.00	1750.00	+35.00	1	279
09:13:18	1750.00	1755.00	1750.00	+35.00	1	278
09:12:36	1750.00	1755.00	1750.00	+35.00	1	277
09:12:23	1750.00	1755.00	1750.00	+35.00	1	276
09:12:18	1745.00	1750.00	1750.00	+35.00	1	275
09:12:17	1745.00	1750.00	1750.00	+35.00	1	274
09:12:08	1750.00	1755.00	1750.00	+35.00	3	273
09:11:30	1750.00	1755.00	1750.00	+35.00	1	270
09:11:26	1750.00	1755.00	1755.00	+40.00	1	269
09:11:18	1745.00	1750.00	1750.00	+35.00	1	268
09:11:06	1750.00	1755.00	1750.00	+35.00	2	267
09:11:06	1750.00	1755.00	1750.00	+35.00	5	265
09:11:05	1750.00	1755.00	1755.00	+40.00	1	260
09:11:02	1750.00	1755.00	1755.00	+40.00	2	259
09:10:49	1755.00	1760.00	1755.00	+40.00	6	257
09:09:57	1755.00	1760.00	1760.00	+45.00	1	251
09:09:51	1760.00	1765.00	1760.00	+45.00	3	250
09:09:36	1760.00	1765.00	1765.00	+50.00	1	247
09:09:29	1760.00	1765.00	1765.00	+50.00	1	246
09:09:19	1765.00	1770.00	1765.00	+50.00	1	245
09:09:16	1765.00	1770.00	1765.00	+50.00	1	244
09:09:12	1765.00	1770.00	1765.00	+50.00	1	243
09:08:58	1760.00	1765.00	1765.00	+50.00	1	242
09:08:54	1760.00	1765.00	1765.00	+50.00	1	241
09:08:49	1760.00	1765.00	1770.00	+55.00	5	240
09:08:49	1760.00	1765.00	1765.00	+50.00	5	235
09:08:41	1765.00	1770.00	1760.00	+45.00	5	230
09:08:41	1765.00	1770.00	1765.00	+50.00	5	225
09:08:36	1760.00	1765.00	1765.00	+50.00	2	220
09:08:36	1760.00	1765.00	1765.00	+50.00	3	218
09:08:36	1760.00	1765.00	1765.00	+50.00	10	215
09:08:24	1755.00	1765.00	1765.00	+50.00	1	205
09:08:24	1755.00	1760.00	1760.00	+45.00	1	204
09:08:22	1755.00	1760.00	1760.00	+45.00	1	203
09:08:12	1755.00	1760.00	1760.00	+45.00	1	202
09:08:04	1760.00	1765.00	1760.00	+45.00	1	201
09:07:59	1750.00	1760.00	1760.00	+45.00	1	200
09:07:56	1750.00	1760.00	1760.00	+45.00	1	199
09:07:43	1755.00	1760.00	1760.00	+45.00	1	198
09:07:41	1750.00	1755.00	1760.00	+45.00	9	197
09:07:41	1750.00	1755.00	1755.00	+40.00	11	188
09:07:19	1750.00	1755.00	1755.00	+40.00	1	177
09:07:09	1755.00	1760.00	1755.00	+40.00	1	176
09:07:09	1755.00	1760.00	1755.00	+40.00	1	175
09:07:01	1755.00	1760.00	1755.00	+40.00	1	174
09:06:58	1755.00	1760.00	1755.00	+40.00	1	173
09:06:29	1755.00	1760.00	1760.00	+45.00	1	172
09:06:26	1755.00	1760.00	1760.00	+45.00	1	171
09:06:13	1755.00	1760.00	1760.00	+45.00	1	170
09:06:11	1755.00	1760.00	1760.00	+45.00	1	169
09:06:09	1755.00	1760.00	1760.00	+45.00	1	168
09:05:45	1755.00	1760.00	1760.00	+45.00	1	167
09:05:29	1755.00	1760.00	1760.00	+45.00	1	166
09:05:25	1755.00	1760.00	1760.00	+45.00	1	165
09:05:21	1750.00	1760.00	1760.00	+45.00	1	164
09:05:21	1750.00	1755.00	1755.00	+40.00	7	163
09:05:21	1750.00	1755.00	1755.00	+40.00	1	156
09:05:05	1750.00	1755.00	1755.00	+40.00	2	155
09:05:04	1755.00	1760.00	1755.00	+40.00	2	153
09:05:04	1755.00	1760.00	1755.00	+40.00	2	151
09:05:04	1755.00	1760.00	1755.00	+40.00	1	149
09:05:04	1755.00	1760.00	1755.00	+40.00	1	148
09:05:03	1755.00	1760.00	1755.00	+40.00	1	147
09:05:01	1755.00	1760.00	1755.00	+40.00	1	146
09:05:01	1755.00	1760.00	1755.00	+40.00	1	145
09:04:56	1755.00	1760.00	1755.00	+40.00	1	144
09:04:56	1755.00	1760.00	1755.00	+40.00	1	143
09:04:47	1755.00	1760.00	1760.00	+45.00	1	142
09:04:47	1760.00	1765.00	1760.00	+45.00	4	141
09:04:47	1760.00	1765.00	1760.00	+45.00	2	137
09:04:47	1760.00	1765.00	1760.00	+45.00	4	135
09:04:42	1760.00	1765.00	1765.00	+50.00	1	131
09:04:31	1760.00	1765.00	1760.00	+45.00	1	130
09:04:30	1760.00	1765.00	1760.00	+45.00	1	129
09:04:30	1760.00	1765.00	1765.00	+50.00	1	128
09:04:28	1760.00	1765.00	1765.00	+50.00	1	127
09:04:27	1760.00	1765.00	1765.00	+50.00	2	126
09:04:22	1760.00	1765.00	1760.00	+45.00	2	124
09:04:19	1760.00	1765.00	1765.00	+50.00	1	122
09:04:17	1755.00	1760.00	1760.00	+45.00	2	121
09:04:17	1755.00	1760.00	1760.00	+45.00	2	119
09:04:17	1755.00	1760.00	1760.00	+45.00	1	117
09:04:17	1755.00	1760.00	1760.00	+45.00	10	116
09:04:14	1755.00	1760.00	1760.00	+45.00	1	106
09:04:12	1755.00	1760.00	1760.00	+45.00	1	105
09:04:12	1755.00	1760.00	1760.00	+45.00	1	104
09:04:05	1755.00	1760.00	1760.00	+45.00	1	103
09:03:59	1755.00	1760.00	1760.00	+45.00	1	102
09:03:57	1755.00	1760.00	1755.00	+40.00	1	101
09:03:56	1755.00	1760.00	1755.00	+40.00	1	100
09:03:55	1755.00	1760.00	1760.00	+45.00	1	99
09:03:55	1750.00	1755.00	1755.00	+40.00	1	98
09:03:53	1750.00	1755.00	1755.00	+40.00	1	97
09:03:51	1750.00	1755.00	1755.00	+40.00	1	96
09:03:50	1750.00	1755.00	1755.00	+40.00	1	95
09:03:50	1750.00	1755.00	1755.00	+40.00	1	94
09:03:49	1750.00	1755.00	1755.00	+40.00	1	93
09:03:49	1750.00	1755.00	1750.00	+35.00	1	92
09:03:40	1750.00	1755.00	1755.00	+40.00	1	91
09:03:40	1750.00	1755.00	1755.00	+40.00	1	90
09:03:39	1745.00	1750.00	1750.00	+35.00	8	89
09:03:38	1745.00	1750.00	1750.00	+35.00	1	81
09:03:32	1745.00	1750.00	1750.00	+35.00	1	80
09:03:19	1745.00	1750.00	1750.00	+35.00	1	79
09:03:00	1740.00	1745.00	1745.00	+30.00	1	78
09:02:54	1740.00	1745.00	1745.00	+30.00	1	77
09:02:53	1740.00	1745.00	1745.00	+30.00	1	76
09:02:52	1740.00	1745.00	1745.00	+30.00	2	75
09:02:52	1740.00	1745.00	1745.00	+30.00	1	73
09:02:52	1740.00	1745.00	1745.00	+30.00	1	72
09:02:50	1740.00	1745.00	1745.00	+30.00	1	71
09:02:47	1740.00	1745.00	1745.00	+30.00	1	70
09:02:30	1740.00	1745.00	1745.00	+30.00	1	69
09:02:21	1740.00	1745.00	1740.00	+25.00	1	68
09:02:19	1740.00	1745.00	1740.00	+25.00	1	67
09:02:05	1740.00	1745.00	1740.00	+25.00	1	66
09:02:04	1740.00	1745.00	1745.00	+30.00	1	65
09:01:58	1740.00	1745.00	1745.00	+30.00	1	64
09:01:46	1735.00	1740.00	1740.00	+25.00	4	63
09:01:45	1735.00	1740.00	1740.00	+25.00	1	59
09:01:42	1735.00	1740.00	1735.00	+20.00	1	58
09:01:26	1735.00	1740.00	1740.00	+25.00	1	57
09:01:19	1730.00	1735.00	1735.00	+20.00	2	56
09:01:13	1735.00	1740.00	1735.00	+20.00	1	54
09:01:13	1735.00	1740.00	1735.00	+20.00	4	53
09:01:13	1740.00	1745.00	1740.00	+25.00	12	49
09:01:10	1740.00	1745.00	1745.00	+30.00	1	37
09:01:08	1740.00	1745.00	1745.00	+30.00	1	36
09:01:05	1740.00	1745.00	1745.00	+30.00	1	35
09:01:05	1740.00	1745.00	1745.00	+30.00	1	34
09:01:04	1740.00	1745.00	1745.00	+30.00	1	33
09:00:58	1740.00	1745.00	1745.00	+30.00	1	32
09:00:54	1740.00	1745.00	1740.00	+25.00	1	31
09:00:49	1735.00	1740.00	1740.00	+25.00	1	30
09:00:49	1735.00	1740.00	1740.00	+25.00	1	29
09:00:46	1735.00	1740.00	1740.00	+25.00	1	28
09:00:37	1730.00	1735.00	1735.00	+20.00	1	27
09:00:37	1730.00	1735.00	1735.00	+20.00	1	26
09:00:27	1725.00	1730.00	1730.00	+15.00	1	25
09:00:27	1725.00	1730.00	1725.00	+10.00	1	24
09:00:26	1725.00	1730.00	1730.00	+15.00	1	23
09:00:22	1725.00	1730.00	1730.00	+15.00	1	22
09:00:19	1730.00	1735.00	1730.00	+15.00	5	21
09:00:19	--	--	1740.00	+25.00	16	16

　

集邦：邊緣及雲端AI驅動明年晶...

搶iPhone 16開賣頭香工程師備...

我的自選股

即時重大訊息

‧晶相光：影像感測器價格趨穩營...
‧央行提第7波房市管制專家：房...
‧三大法人買超台股353.08億元

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。