最新[公告] 亞洲藏壽司:公告本公司員工認股權憑證轉換普通股增資基準日熱門[公告] 光群雷:公告本公司進行轉投資之子公司南昌光群雷射科技有限公司之投資架構調整

更新報價

緯　穎 (6669) 電腦/周邊設備上市緯創資通集團

5930.00 ▼-80.00 -1.33% 93.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-80.00	1,579	5925.00	2	5930.00	65	6040.00	6050.00	5855.00	6010.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	5925.00	5930.00	5930.00	-80.00	115	1579
13:24:52	5910.00	5915.00	5915.00	-95.00	1	1464
13:24:50	5910.00	5915.00	5915.00	-95.00	1	1463
13:24:41	5910.00	5915.00	5915.00	-95.00	1	1462
13:24:41	5915.00	5925.00	5915.00	-95.00	3	1461
13:24:33	5915.00	5920.00	5920.00	-90.00	1	1458
13:24:31	5915.00	5920.00	5920.00	-90.00	1	1457
13:24:31	5915.00	5920.00	5920.00	-90.00	1	1456
13:24:26	5915.00	5920.00	5920.00	-90.00	1	1455
13:24:24	5910.00	5915.00	5915.00	-95.00	1	1454
13:24:03	5910.00	5920.00	5920.00	-90.00	1	1453
13:23:52	5910.00	5915.00	5915.00	-95.00	3	1452
13:23:43	5910.00	5915.00	5910.00	-100.00	1	1449
13:23:32	5910.00	5915.00	5915.00	-95.00	1	1448
13:23:32	5915.00	5920.00	5915.00	-95.00	3	1447
13:23:08	5915.00	5920.00	5920.00	-90.00	1	1444
13:22:37	5915.00	5920.00	5920.00	-90.00	1	1443
13:22:34	5915.00	5920.00	5915.00	-95.00	1	1442
13:21:57	5910.00	5915.00	5915.00	-95.00	1	1441
13:21:04	5910.00	5920.00	5920.00	-90.00	1	1440
13:20:56	5910.00	5915.00	5915.00	-95.00	1	1439
13:20:55	5915.00	5920.00	5915.00	-95.00	9	1438
13:20:21	5915.00	5920.00	5920.00	-90.00	2	1429
13:19:58	5915.00	5920.00	5920.00	-90.00	1	1427
13:19:17	5915.00	5920.00	5920.00	-90.00	1	1426
13:18:51	5915.00	5925.00	5915.00	-95.00	1	1425
13:18:51	5915.00	5925.00	5925.00	-85.00	1	1424
13:18:51	5915.00	5925.00	5915.00	-95.00	2	1423
13:18:51	5920.00	5925.00	5920.00	-90.00	7	1421
13:18:51	5920.00	5925.00	5920.00	-90.00	1	1414
13:17:00	5920.00	5925.00	5925.00	-85.00	1	1413
13:16:57	5925.00	5930.00	5925.00	-85.00	5	1412
13:16:30	5925.00	5930.00	5930.00	-80.00	1	1407
13:16:27	5925.00	5930.00	5930.00	-80.00	1	1406
13:16:22	5920.00	5925.00	5925.00	-85.00	1	1405
13:16:22	5920.00	5925.00	5925.00	-85.00	1	1404
13:16:20	5920.00	5925.00	5925.00	-85.00	1	1403
13:16:20	5920.00	5925.00	5925.00	-85.00	2	1402
13:16:20	5920.00	5925.00	5925.00	-85.00	1	1400
13:16:20	5920.00	5925.00	5925.00	-85.00	1	1399
13:16:09	5920.00	5925.00	5925.00	-85.00	1	1398
13:16:07	5920.00	5925.00	5925.00	-85.00	2	1397
13:15:23	5920.00	5925.00	5925.00	-85.00	1	1395
13:15:21	5920.00	5925.00	5920.00	-90.00	1	1394
13:15:18	5920.00	5925.00	5920.00	-90.00	1	1393
13:15:04	5920.00	5925.00	5925.00	-85.00	1	1392
13:12:57	5920.00	5925.00	5925.00	-85.00	1	1391
13:12:50	5920.00	5925.00	5920.00	-90.00	1	1390
13:12:15	5915.00	5920.00	5920.00	-90.00	1	1389
13:11:59	5915.00	5920.00	5920.00	-90.00	1	1388
13:10:19	5925.00	5930.00	5925.00	-85.00	3	1387
13:10:10	5925.00	5930.00	5925.00	-85.00	1	1384
13:09:47	5925.00	5930.00	5925.00	-85.00	1	1383
13:08:52	5925.00	5930.00	5930.00	-80.00	1	1382
13:08:52	5925.00	5930.00	5930.00	-80.00	1	1381
13:08:50	5915.00	5925.00	5925.00	-85.00	1	1380
13:08:50	5915.00	5925.00	5925.00	-85.00	1	1379
13:08:50	5915.00	5925.00	5925.00	-85.00	11	1378
13:08:41	5915.00	5925.00	5925.00	-85.00	1	1367
13:08:25	5915.00	5925.00	5925.00	-85.00	1	1366
13:08:25	5915.00	5920.00	5925.00	-85.00	2	1365
13:08:25	5915.00	5920.00	5920.00	-90.00	3	1363
13:06:19	5920.00	5925.00	5920.00	-90.00	2	1360
13:05:41	5920.00	5925.00	5925.00	-85.00	1	1358
13:04:51	5920.00	5925.00	5925.00	-85.00	1	1357
13:03:38	5925.00	5930.00	5925.00	-85.00	7	1356
13:03:38	5925.00	5930.00	5925.00	-85.00	1	1349
13:01:09	5925.00	5935.00	5935.00	-75.00	1	1348
13:01:09	5930.00	5935.00	5930.00	-80.00	1	1347
13:01:08	5930.00	5935.00	5935.00	-75.00	1	1346
13:01:03	5930.00	5935.00	5930.00	-80.00	1	1345
13:01:01	5930.00	5935.00	5930.00	-80.00	2	1344
13:00:03	5925.00	5935.00	5925.00	-85.00	1	1342
13:00:01	5925.00	5935.00	5925.00	-85.00	1	1341
13:00:01	5925.00	5935.00	5925.00	-85.00	1	1340
13:00:01	5925.00	5935.00	5925.00	-85.00	1	1339
13:00:01	5925.00	5935.00	5925.00	-85.00	1	1338
13:00:00	5925.00	5935.00	5925.00	-85.00	1	1337
12:59:45	5925.00	5935.00	5935.00	-75.00	1	1336
12:59:40	5925.00	5930.00	5930.00	-80.00	1	1335
12:59:27	5925.00	5930.00	5930.00	-80.00	1	1334
12:59:20	5925.00	5930.00	5930.00	-80.00	1	1333
12:59:20	5925.00	5930.00	5930.00	-80.00	1	1332
12:55:49	5925.00	5935.00	5925.00	-85.00	1	1331
12:55:47	5925.00	5935.00	5925.00	-85.00	1	1330
12:55:47	5930.00	5935.00	5930.00	-80.00	1	1329
12:55:45	5935.00	5940.00	5935.00	-75.00	5	1328
12:55:26	5935.00	5940.00	5935.00	-75.00	1	1323
12:55:22	5935.00	5940.00	5935.00	-75.00	1	1322
12:55:19	5935.00	5940.00	5935.00	-75.00	1	1321
12:55:14	5935.00	5940.00	5935.00	-75.00	1	1320
12:54:28	5935.00	5940.00	5935.00	-75.00	1	1319
12:53:15	5930.00	5940.00	5940.00	-70.00	1	1318
12:53:14	5930.00	5935.00	5935.00	-75.00	3	1317
12:52:19	5925.00	5930.00	5930.00	-80.00	2	1314
12:52:05	5920.00	5930.00	5930.00	-80.00	1	1312
12:52:05	5925.00	5930.00	5925.00	-85.00	1	1311
12:52:03	5925.00	5930.00	5925.00	-85.00	1	1310
12:52:00	5925.00	5930.00	5925.00	-85.00	2	1309
12:52:00	5925.00	5930.00	5930.00	-80.00	1	1307
12:51:57	5925.00	5930.00	5930.00	-80.00	2	1306
12:51:57	5925.00	5930.00	5930.00	-80.00	1	1304
12:51:57	5925.00	5930.00	5930.00	-80.00	1	1303
12:51:57	5925.00	5930.00	5930.00	-80.00	1	1302
12:51:48	5925.00	5930.00	5925.00	-85.00	1	1301
12:50:42	5925.00	5930.00	5925.00	-85.00	1	1300
12:50:34	5920.00	5930.00	5930.00	-80.00	1	1299
12:45:06	5925.00	5930.00	5925.00	-85.00	2	1298
12:44:40	5925.00	5930.00	5925.00	-85.00	5	1296
12:42:58	5925.00	5935.00	5925.00	-85.00	1	1291
12:42:58	5930.00	5935.00	5930.00	-80.00	1	1290
12:41:53	5925.00	5940.00	5940.00	-70.00	1	1289
12:41:52	5925.00	5940.00	5925.00	-85.00	1	1288
12:41:52	5925.00	5940.00	5925.00	-85.00	1	1287
12:40:42	5925.00	5930.00	5930.00	-80.00	1	1286
12:40:42	5925.00	5930.00	5925.00	-85.00	2	1285
12:39:35	5925.00	5930.00	5925.00	-85.00	1	1283
12:39:35	5925.00	5930.00	5930.00	-80.00	1	1282
12:39:35	5930.00	5940.00	5930.00	-80.00	2	1281
12:39:20	5930.00	5935.00	5935.00	-75.00	1	1279
12:39:20	5930.00	5935.00	5935.00	-75.00	1	1278
12:39:12	5925.00	5930.00	5930.00	-80.00	1	1277
12:38:38	5925.00	5930.00	5930.00	-80.00	3	1276
12:38:11	5930.00	5935.00	5930.00	-80.00	1	1273
12:37:42	5930.00	5935.00	5930.00	-80.00	1	1272
12:37:25	5930.00	5935.00	5930.00	-80.00	1	1271
12:35:12	5925.00	5935.00	5935.00	-75.00	2	1270
12:34:00	5925.00	5940.00	5925.00	-85.00	1	1268
12:33:58	5925.00	5930.00	5930.00	-80.00	1	1267
12:33:56	5930.00	5940.00	5930.00	-80.00	11	1266
12:33:14	5930.00	5940.00	5930.00	-80.00	1	1255
12:33:13	5930.00	5940.00	5940.00	-70.00	2	1254
12:33:01	5930.00	5940.00	5940.00	-70.00	1	1252
12:33:01	5925.00	5935.00	5935.00	-75.00	6	1251
12:32:48	5925.00	5930.00	5930.00	-80.00	1	1245
12:32:48	5925.00	5930.00	5930.00	-80.00	1	1244
12:30:01	5925.00	5930.00	5930.00	-80.00	1	1243
12:29:37	5925.00	5930.00	5925.00	-85.00	1	1242
12:29:28	5925.00	5930.00	5925.00	-85.00	1	1241
12:29:22	5920.00	5925.00	5925.00	-85.00	1	1240
12:29:22	5920.00	5925.00	5925.00	-85.00	1	1239
12:29:22	5915.00	5925.00	5925.00	-85.00	1	1238
12:29:22	5915.00	5925.00	5925.00	-85.00	2	1237
12:29:22	5915.00	5920.00	5920.00	-90.00	7	1235
12:29:08	5920.00	5930.00	5920.00	-90.00	7	1228
12:28:31	5920.00	5930.00	5920.00	-90.00	1	1221
12:28:31	5920.00	5930.00	5920.00	-90.00	1	1220
12:25:46	5920.00	5930.00	5930.00	-80.00	1	1219
12:25:46	5915.00	5925.00	5925.00	-85.00	10	1218
12:25:08	5915.00	5920.00	5920.00	-90.00	2	1208
12:24:37	5915.00	5920.00	5920.00	-90.00	1	1206
12:23:46	5915.00	5920.00	5915.00	-95.00	1	1205
12:23:45	5915.00	5920.00	5915.00	-95.00	1	1204
12:22:51	5910.00	5915.00	5915.00	-95.00	2	1203
12:22:20	5905.00	5910.00	5910.00	-100.00	1	1201
12:21:43	5900.00	5915.00	5915.00	-95.00	4	1200
12:20:23	5920.00	5925.00	5920.00	-90.00	11	1196
12:20:21	5920.00	5925.00	5920.00	-90.00	1	1185
12:19:57	5920.00	5925.00	5925.00	-85.00	1	1184
12:19:14	5905.00	5920.00	5925.00	-85.00	1	1183
12:19:14	5905.00	5920.00	5920.00	-90.00	6	1182
12:18:41	5895.00	5915.00	5915.00	-95.00	2	1176
12:16:59	5900.00	5910.00	5900.00	-110.00	1	1174
12:15:37	5900.00	5915.00	5900.00	-110.00	1	1173
12:15:28	5900.00	5910.00	5900.00	-110.00	1	1172
12:15:27	5900.00	5915.00	5900.00	-110.00	1	1171
12:15:25	5900.00	5915.00	5900.00	-110.00	1	1170
12:14:51	5905.00	5920.00	5905.00	-105.00	1	1169
12:11:54	5905.00	5915.00	5915.00	-95.00	1	1168
12:11:54	5900.00	5915.00	5915.00	-95.00	4	1167
12:11:54	5900.00	5915.00	5915.00	-95.00	2	1163
12:11:46	5900.00	5910.00	5910.00	-100.00	1	1161
12:11:46	5900.00	5910.00	5910.00	-100.00	1	1160
12:09:39	5900.00	5910.00	5900.00	-110.00	2	1159
12:08:00	5900.00	5910.00	5900.00	-110.00	1	1157
12:05:38	5895.00	5905.00	5895.00	-115.00	1	1156
12:05:37	5895.00	5900.00	5900.00	-110.00	1	1155
12:03:53	5900.00	5910.00	5900.00	-110.00	1	1154
11:58:34	5895.00	5910.00	5895.00	-115.00	1	1153
11:58:34	5900.00	5910.00	5900.00	-110.00	4	1152
11:57:07	5900.00	5905.00	5900.00	-110.00	2	1148
11:57:07	5905.00	5910.00	5905.00	-105.00	4	1146
11:57:07	5905.00	5910.00	5905.00	-105.00	1	1142
11:56:16	5905.00	5910.00	5905.00	-105.00	1	1141
11:54:34	5910.00	5915.00	5910.00	-100.00	1	1140
11:54:34	5910.00	5915.00	5910.00	-100.00	1	1139
11:54:25	5915.00	5920.00	5915.00	-95.00	1	1138
11:53:08	5910.00	5920.00	5910.00	-100.00	1	1137
11:52:29	5915.00	5920.00	5915.00	-95.00	1	1136
11:52:29	5915.00	5925.00	5915.00	-95.00	3	1135
11:52:28	5920.00	5925.00	5920.00	-90.00	4	1132
11:52:16	5920.00	5925.00	5920.00	-90.00	1	1128
11:52:01	5915.00	5920.00	5920.00	-90.00	1	1127
11:50:36	5915.00	5920.00	5915.00	-95.00	1	1126
11:50:36	5915.00	5920.00	5920.00	-90.00	1	1125
11:50:15	5915.00	5920.00	5920.00	-90.00	1	1124
11:50:07	5910.00	5915.00	5915.00	-95.00	1	1123
11:49:45	5905.00	5910.00	5910.00	-100.00	1	1122
11:49:14	5910.00	5920.00	5910.00	-100.00	4	1121
11:49:14	5910.00	5920.00	5910.00	-100.00	1	1117
11:47:31	5910.00	5920.00	5910.00	-100.00	1	1116
11:47:29	5910.00	5920.00	5910.00	-100.00	1	1115
11:43:01	5915.00	5930.00	5915.00	-95.00	1	1114
11:42:00	5915.00	5935.00	5915.00	-95.00	1	1113
11:40:07	5930.00	5935.00	5930.00	-80.00	1	1112
11:37:40	5920.00	5930.00	5930.00	-80.00	1	1111
11:36:22	5915.00	5930.00	5930.00	-80.00	1	1110
11:35:57	5915.00	5920.00	5920.00	-90.00	2	1109
11:33:56	5925.00	5930.00	5925.00	-85.00	1	1107
11:33:22	5910.00	5925.00	5925.00	-85.00	1	1106
11:33:16	5920.00	5935.00	5920.00	-90.00	2	1105
11:33:14	5930.00	5935.00	5930.00	-80.00	1	1103
11:33:09	5925.00	5935.00	5925.00	-85.00	1	1102
11:33:01	5920.00	5940.00	5920.00	-90.00	1	1101
11:32:47	5915.00	5940.00	5915.00	-95.00	1	1100
11:32:44	5910.00	5925.00	5925.00	-85.00	1	1099
11:32:17	5910.00	5920.00	5920.00	-90.00	3	1098
11:31:01	5910.00	5920.00	5905.00	-105.00	2	1095
11:31:01	5910.00	5920.00	5910.00	-100.00	1	1093
11:30:51	5905.00	5920.00	5905.00	-105.00	1	1092
11:30:34	5900.00	5920.00	5900.00	-110.00	3	1091
11:30:16	5895.00	5900.00	5900.00	-110.00	6	1088
11:30:16	5895.00	5900.00	5900.00	-110.00	1	1082
11:30:00	5895.00	5900.00	5900.00	-110.00	1	1081
11:29:46	5895.00	5900.00	5900.00	-110.00	1	1080
11:29:42	5895.00	5900.00	5900.00	-110.00	1	1079
11:29:41	5900.00	5920.00	5900.00	-110.00	3	1078
11:29:31	5900.00	5915.00	5900.00	-110.00	1	1075
11:29:24	5910.00	5915.00	5910.00	-100.00	1	1074
11:29:22	5900.00	5915.00	5900.00	-110.00	1	1073
11:29:16	5905.00	5915.00	5905.00	-105.00	1	1072
11:29:14	5910.00	5920.00	5910.00	-100.00	3	1071
11:29:14	5910.00	5920.00	5910.00	-100.00	3	1068
11:29:00	5910.00	5925.00	5910.00	-100.00	1	1065
11:28:47	5910.00	5925.00	5910.00	-100.00	1	1064
11:28:47	5915.00	5925.00	5915.00	-95.00	3	1063
11:28:44	5920.00	5930.00	5920.00	-90.00	1	1060
11:28:42	5925.00	5930.00	5925.00	-85.00	1	1059
11:28:39	5925.00	5930.00	5925.00	-85.00	1	1058
11:28:39	5930.00	5935.00	5930.00	-80.00	2	1057
11:28:24	5925.00	5930.00	5930.00	-80.00	1	1055
11:28:23	5930.00	5935.00	5930.00	-80.00	1	1054
11:28:21	5930.00	5940.00	5925.00	-85.00	1	1053
11:28:21	5930.00	5940.00	5930.00	-80.00	2	1052
11:28:20	5925.00	5935.00	5935.00	-75.00	1	1050
11:28:09	5915.00	5930.00	5930.00	-80.00	1	1049
11:27:54	5905.00	5925.00	5925.00	-85.00	1	1048
11:27:53	5920.00	5930.00	5910.00	-100.00	2	1047
11:27:53	5920.00	5930.00	5920.00	-90.00	1	1045
11:27:39	5905.00	5925.00	5925.00	-85.00	1	1044
11:27:33	5905.00	5925.00	5905.00	-105.00	1	1043
11:27:30	5905.00	5925.00	5925.00	-85.00	1	1042
11:27:29	5905.00	5925.00	5925.00	-85.00	1	1041
11:27:28	5905.00	5920.00	5920.00	-90.00	1	1040
11:27:28	5920.00	5925.00	5920.00	-90.00	2	1039
11:27:28	5895.00	5900.00	5900.00	-110.00	1	1037
11:27:28	5895.00	5900.00	5900.00	-110.00	2	1036
11:27:28	5895.00	5900.00	5900.00	-110.00	22	1034
11:27:28	5895.00	5900.00	5900.00	-110.00	22	1012
11:27:28	5895.00	5900.00	5900.00	-110.00	22	990
11:27:28	5895.00	5900.00	5900.00	-110.00	22	968
11:27:28	5895.00	5900.00	5900.00	-110.00	3	946
11:27:28	5895.00	5900.00	5900.00	-110.00	1	943
11:27:28	5895.00	5900.00	5900.00	-110.00	1	942
11:27:28	5895.00	5900.00	5900.00	-110.00	3	941
11:27:28	5895.00	5900.00	5900.00	-110.00	1	938
11:27:28	5895.00	5900.00	5900.00	-110.00	2	937
11:27:28	5895.00	5900.00	5900.00	-110.00	2	935
11:27:28	5895.00	5900.00	5900.00	-110.00	2	933
11:27:28	5895.00	5900.00	5900.00	-110.00	1	931
11:27:23	5895.00	5900.00	5900.00	-110.00	1	930
11:27:22	5895.00	5900.00	5900.00	-110.00	2	929
11:27:06	5895.00	5900.00	5900.00	-110.00	5	927
11:27:00	5895.00	5900.00	5900.00	-110.00	2	922
11:27:00	5895.00	5900.00	5900.00	-110.00	2	920
11:27:00	5895.00	5900.00	5900.00	-110.00	1	918
11:27:00	5895.00	5900.00	5900.00	-110.00	1	917
11:27:00	5895.00	5900.00	5900.00	-110.00	1	916
11:27:00	5895.00	5900.00	5900.00	-110.00	1	915
11:27:00	5895.00	5900.00	5900.00	-110.00	14	914
11:27:00	5895.00	5900.00	5900.00	-110.00	17	900
11:27:00	5895.00	5900.00	5900.00	-110.00	4	883
11:27:00	5895.00	5900.00	5900.00	-110.00	2	879
11:27:00	5895.00	5900.00	5900.00	-110.00	2	877
11:27:00	5895.00	5900.00	5900.00	-110.00	36	875
11:27:00	5895.00	5900.00	5900.00	-110.00	6	839
11:25:51	5890.00	5895.00	5895.00	-115.00	1	833
11:25:51	5895.00	5900.00	5895.00	-115.00	5	832
11:25:14	5895.00	5900.00	5900.00	-110.00	1	827
11:25:14	5895.00	5900.00	5900.00	-110.00	2	826
11:25:14	5895.00	5900.00	5900.00	-110.00	12	824
11:25:14	5890.00	5900.00	5900.00	-110.00	6	812
11:25:14	5890.00	5900.00	5900.00	-110.00	1	806
11:25:14	5890.00	5900.00	5900.00	-110.00	5	805
11:25:08	5890.00	5900.00	5900.00	-110.00	2	800
11:25:08	5890.00	5895.00	5895.00	-115.00	1	798
11:23:59	5895.00	5900.00	5895.00	-115.00	1	797
11:23:59	5890.00	5895.00	5895.00	-115.00	1	796
11:23:20	5890.00	5895.00	5895.00	-115.00	1	795
11:23:02	5890.00	5895.00	5895.00	-115.00	1	794
11:22:34	5895.00	5900.00	5895.00	-115.00	1	793
11:22:24	5890.00	5895.00	5895.00	-115.00	1	792
11:22:24	5890.00	5895.00	5895.00	-115.00	1	791
11:22:21	5890.00	5895.00	5895.00	-115.00	1	790
11:21:03	5895.00	5900.00	5895.00	-115.00	1	789
11:20:51	5890.00	5895.00	5895.00	-115.00	1	788
11:20:39	5890.00	5895.00	5895.00	-115.00	1	787
11:20:18	5890.00	5895.00	5895.00	-115.00	1	786
11:20:18	5890.00	5895.00	5895.00	-115.00	1	785
11:20:18	5890.00	5895.00	5895.00	-115.00	1	784
11:18:05	5895.00	5900.00	5895.00	-115.00	1	783
11:17:55	5895.00	5900.00	5900.00	-110.00	1	782
11:16:05	5890.00	5895.00	5895.00	-115.00	1	781
11:16:05	5890.00	5895.00	5895.00	-115.00	1	780
11:14:01	5895.00	5900.00	5895.00	-115.00	1	779
11:14:01	5895.00	5900.00	5895.00	-115.00	1	778
11:13:35	5890.00	5895.00	5895.00	-115.00	1	777
11:12:01	5885.00	5895.00	5885.00	-125.00	1	776
11:11:52	5885.00	5895.00	5885.00	-125.00	1	775
11:11:01	5890.00	5900.00	5890.00	-120.00	1	774
11:09:31	5885.00	5900.00	5885.00	-125.00	1	773
11:09:03	5885.00	5900.00	5885.00	-125.00	1	772
11:08:54	5890.00	5900.00	5890.00	-120.00	1	771
11:08:54	5890.00	5900.00	5890.00	-120.00	2	770
11:08:31	5890.00	5900.00	5890.00	-120.00	1	768
11:08:26	5885.00	5895.00	5895.00	-115.00	1	767
11:07:01	5890.00	5895.00	5890.00	-120.00	1	766
11:06:20	5885.00	5895.00	5885.00	-125.00	1	765
11:06:01	5885.00	5895.00	5885.00	-125.00	1	764
11:06:00	5890.00	5900.00	5890.00	-120.00	4	763
11:06:00	5890.00	5900.00	5890.00	-120.00	1	759
11:04:45	5890.00	5900.00	5900.00	-110.00	1	758
11:04:31	5890.00	5900.00	5900.00	-110.00	5	757
11:04:31	5890.00	5900.00	5890.00	-120.00	1	752
11:03:31	5890.00	5900.00	5890.00	-120.00	1	751
11:03:22	5895.00	5900.00	5895.00	-115.00	1	750
11:03:22	5895.00	5900.00	5895.00	-115.00	1	749
11:02:01	5900.00	5905.00	5900.00	-110.00	1	748
11:01:55	5900.00	5905.00	5900.00	-110.00	1	747
11:01:55	5900.00	5910.00	5900.00	-110.00	1	746
11:01:55	5900.00	5910.00	5900.00	-110.00	2	745
11:01:37	5905.00	5920.00	5905.00	-105.00	2	743
11:01:19	5910.00	5920.00	5910.00	-100.00	1	741
11:01:18	5910.00	5920.00	5910.00	-100.00	2	740
11:01:01	5915.00	5925.00	5910.00	-100.00	1	738
11:01:01	5915.00	5925.00	5915.00	-95.00	1	737
11:01:01	5915.00	5925.00	5915.00	-95.00	1	736
11:00:10	5915.00	5920.00	5915.00	-95.00	1	735
11:00:10	5915.00	5920.00	5915.00	-95.00	1	734
10:57:27	5915.00	5925.00	5915.00	-95.00	1	733
10:57:18	5915.00	5925.00	5915.00	-95.00	1	732
10:53:39	5915.00	5940.00	5915.00	-95.00	1	731
10:53:07	5920.00	5940.00	5920.00	-90.00	1	730
10:52:30	5920.00	5940.00	5920.00	-90.00	1	729
10:52:29	5935.00	5940.00	5935.00	-75.00	1	728
10:52:29	5935.00	5940.00	5935.00	-75.00	1	727
10:52:29	5935.00	5945.00	5935.00	-75.00	1	726
10:52:29	5935.00	5945.00	5935.00	-75.00	1	725
10:52:29	5935.00	5945.00	5935.00	-75.00	1	724
10:52:29	5935.00	5950.00	5935.00	-75.00	3	723
10:52:29	5940.00	5950.00	5940.00	-70.00	2	720
10:52:29	5940.00	5950.00	5940.00	-70.00	1	718
10:52:26	5945.00	5955.00	5945.00	-65.00	1	717
10:52:26	5945.00	5955.00	5945.00	-65.00	1	716
10:50:00	5935.00	5955.00	5935.00	-75.00	1	715
10:46:44	5935.00	5950.00	5935.00	-75.00	1	714
10:46:33	5935.00	5955.00	5935.00	-75.00	1	713
10:46:18	5940.00	5955.00	5940.00	-70.00	1	712
10:45:53	5935.00	5945.00	5945.00	-65.00	1	711
10:44:50	5945.00	5950.00	5945.00	-65.00	1	710
10:44:48	5950.00	5955.00	5950.00	-60.00	1	709
10:44:48	5950.00	5955.00	5950.00	-60.00	3	708
10:44:35	5950.00	5960.00	5950.00	-60.00	1	705
10:43:19	5950.00	5955.00	5955.00	-55.00	1	704
10:43:19	5950.00	5955.00	5955.00	-55.00	1	703
10:43:19	5950.00	5955.00	5955.00	-55.00	1	702
10:42:52	5950.00	5955.00	5950.00	-60.00	1	701
10:42:22	5950.00	5955.00	5950.00	-60.00	1	700
10:42:10	5935.00	5950.00	5950.00	-60.00	1	699
10:41:46	5930.00	5945.00	5945.00	-65.00	2	698
10:41:45	5935.00	5945.00	5935.00	-75.00	1	696
10:36:24	5915.00	5945.00	5945.00	-65.00	1	695
10:36:24	5915.00	5940.00	5940.00	-70.00	1	694
10:35:09	5925.00	5940.00	5925.00	-85.00	1	693
10:35:07	5930.00	5940.00	5930.00	-80.00	1	692
10:35:05	5940.00	5950.00	5940.00	-70.00	3	691
10:35:05	5950.00	5960.00	5950.00	-60.00	5	688
10:35:01	5950.00	5960.00	5950.00	-60.00	1	683
10:35:01	5950.00	5960.00	5950.00	-60.00	1	682
10:34:55	5950.00	5955.00	5955.00	-55.00	1	681
10:34:52	5950.00	5955.00	5955.00	-55.00	2	680
10:33:52	5950.00	5955.00	5950.00	-60.00	1	678
10:33:11	5930.00	5950.00	5950.00	-60.00	3	677
10:33:05	5930.00	5950.00	5930.00	-80.00	1	674
10:32:14	5930.00	5950.00	5950.00	-60.00	1	673
10:31:53	5930.00	5950.00	5950.00	-60.00	1	672
10:31:38	5930.00	5945.00	5945.00	-65.00	1	671
10:29:05	5925.00	5940.00	5940.00	-70.00	2	670
10:27:25	5910.00	5920.00	5920.00	-90.00	1	668
10:26:02	5925.00	5935.00	5925.00	-85.00	1	667
10:25:23	5940.00	5945.00	5940.00	-70.00	1	666
10:25:23	5945.00	5950.00	5945.00	-65.00	3	665
10:24:57	5940.00	5945.00	5945.00	-65.00	2	662
10:24:26	5940.00	5945.00	5940.00	-70.00	1	660
10:24:08	5935.00	5940.00	5940.00	-70.00	1	659
10:23:47	5935.00	5940.00	5935.00	-75.00	1	658
10:23:47	5915.00	5935.00	5935.00	-75.00	1	657
10:23:47	5910.00	5930.00	5930.00	-80.00	3	656
10:23:28	5915.00	5930.00	5915.00	-95.00	1	653
10:23:24	5910.00	5920.00	5920.00	-90.00	2	652
10:22:57	5910.00	5920.00	5910.00	-100.00	1	650
10:22:57	5905.00	5910.00	5910.00	-100.00	1	649
10:22:07	5905.00	5925.00	5905.00	-105.00	1	648
10:20:26	5905.00	5920.00	5920.00	-90.00	3	647
10:19:00	5905.00	5920.00	5905.00	-105.00	1	644
10:17:24	5910.00	5915.00	5910.00	-100.00	1	643
10:15:55	5920.00	5925.00	5920.00	-90.00	3	642
10:15:48	5920.00	5925.00	5920.00	-90.00	1	639
10:14:12	5920.00	5930.00	5920.00	-90.00	1	638
10:12:37	5910.00	5925.00	5910.00	-100.00	1	637
10:12:36	5910.00	5920.00	5920.00	-90.00	1	636
10:12:19	5910.00	5920.00	5920.00	-90.00	2	635
10:11:01	5910.00	5920.00	5910.00	-100.00	1	633
10:10:59	5910.00	5915.00	5915.00	-95.00	1	632
10:09:46	5905.00	5915.00	5905.00	-105.00	1	631
10:08:57	5905.00	5915.00	5905.00	-105.00	1	630
10:08:13	5900.00	5920.00	5900.00	-110.00	1	629
10:07:30	5905.00	5920.00	5905.00	-105.00	1	628
10:07:28	5905.00	5925.00	5905.00	-105.00	1	627
10:06:48	5920.00	5935.00	5920.00	-90.00	1	626
10:06:48	5920.00	5935.00	5920.00	-90.00	1	625
10:06:42	5925.00	5935.00	5925.00	-85.00	1	624
10:06:41	5930.00	5945.00	5930.00	-80.00	1	623
10:06:41	5930.00	5945.00	5930.00	-80.00	1	622
10:06:41	5930.00	5945.00	5930.00	-80.00	1	621
10:05:10	5930.00	5950.00	5930.00	-80.00	1	620
10:04:40	5930.00	5945.00	5945.00	-65.00	1	619
10:03:41	5930.00	5940.00	5940.00	-70.00	1	618
10:03:37	5930.00	5940.00	5930.00	-80.00	1	617
10:03:01	5925.00	5930.00	5930.00	-80.00	1	616
10:02:06	5930.00	5935.00	5930.00	-80.00	1	615
10:02:06	5905.00	5910.00	5910.00	-100.00	2	614
10:02:06	5910.00	5930.00	5910.00	-100.00	2	612
10:02:04	5910.00	5930.00	5910.00	-100.00	1	610
10:01:20	5910.00	5925.00	5925.00	-85.00	2	609
10:01:20	5925.00	5940.00	5925.00	-85.00	3	607
10:00:32	5935.00	5950.00	5935.00	-75.00	1	604
10:00:08	5935.00	5940.00	5940.00	-70.00	1	603
09:59:41	5940.00	5950.00	5940.00	-70.00	1	602
09:59:34	5950.00	5955.00	5950.00	-60.00	4	601
09:59:10	5950.00	5960.00	5960.00	-50.00	1	597
09:59:10	5950.00	5960.00	5950.00	-60.00	1	596
09:59:01	5950.00	5960.00	5950.00	-60.00	1	595
09:58:15	5945.00	5955.00	5955.00	-55.00	1	594
09:58:01	5915.00	5935.00	5935.00	-75.00	1	593
09:57:27	5935.00	5950.00	5935.00	-75.00	1	592
09:57:27	5950.00	5960.00	5950.00	-60.00	2	591
09:57:12	5960.00	5975.00	5960.00	-50.00	1	589
09:57:00	5960.00	5965.00	5965.00	-45.00	1	588
09:57:00	5960.00	5965.00	5965.00	-45.00	1	587
09:57:00	5955.00	5960.00	5960.00	-50.00	2	586
09:57:00	5955.00	5960.00	5960.00	-50.00	1	584
09:57:00	5955.00	5960.00	5960.00	-50.00	1	583
09:56:49	5955.00	5960.00	5955.00	-55.00	1	582
09:56:35	5950.00	5955.00	5955.00	-55.00	1	581
09:56:33	5950.00	5955.00	5955.00	-55.00	1	580
09:56:16	5945.00	5955.00	5955.00	-55.00	4	579
09:55:57	5945.00	5955.00	5955.00	-55.00	1	575
09:55:56	5945.00	5955.00	5945.00	-65.00	1	574
09:55:27	5955.00	5960.00	5955.00	-55.00	1	573
09:55:26	5955.00	5960.00	5955.00	-55.00	1	572
09:54:53	5945.00	5950.00	5950.00	-60.00	1	571
09:54:41	5935.00	5950.00	5950.00	-60.00	1	570
09:54:24	5940.00	5945.00	5945.00	-65.00	1	569
09:54:23	5935.00	5945.00	5935.00	-75.00	1	568
09:54:20	5930.00	5935.00	5935.00	-75.00	1	567
09:53:58	5925.00	5930.00	5930.00	-80.00	1	566
09:53:45	5925.00	5930.00	5930.00	-80.00	1	565
09:53:18	5915.00	5925.00	5925.00	-85.00	1	564
09:53:18	5905.00	5915.00	5915.00	-95.00	3	563
09:53:09	5910.00	5915.00	5910.00	-100.00	1	560
09:52:51	5905.00	5910.00	5910.00	-100.00	1	559
09:52:51	5905.00	5915.00	5905.00	-105.00	1	558
09:52:50	5905.00	5915.00	5905.00	-105.00	1	557
09:52:19	5905.00	5915.00	5915.00	-95.00	1	556
09:51:55	5910.00	5915.00	5910.00	-100.00	1	555
09:51:18	5905.00	5925.00	5905.00	-105.00	1	554
09:51:12	5915.00	5925.00	5915.00	-95.00	1	553
09:51:03	5910.00	5915.00	5915.00	-95.00	1	552
09:50:40	5895.00	5900.00	5900.00	-110.00	1	551
09:50:32	5900.00	5920.00	5900.00	-110.00	2	550
09:50:32	5900.00	5920.00	5900.00	-110.00	1	548
09:50:21	5905.00	5925.00	5905.00	-105.00	1	547
09:50:06	5905.00	5930.00	5905.00	-105.00	1	546
09:49:50	5915.00	5930.00	5915.00	-95.00	1	545
09:49:49	5920.00	5935.00	5920.00	-90.00	1	544
09:49:48	5920.00	5940.00	5920.00	-90.00	1	543
09:49:46	5925.00	5940.00	5925.00	-85.00	1	542
09:49:44	5930.00	5950.00	5930.00	-80.00	1	541
09:48:13	5920.00	5950.00	5920.00	-90.00	1	540
09:47:57	5915.00	5930.00	5930.00	-80.00	1	539
09:47:02	5910.00	5925.00	5910.00	-100.00	1	538
09:46:55	5910.00	5930.00	5910.00	-100.00	1	537
09:46:41	5910.00	5930.00	5910.00	-100.00	1	536
09:46:00	5900.00	5930.00	5900.00	-110.00	1	535
09:45:37	5905.00	5935.00	5900.00	-110.00	1	534
09:45:37	5905.00	5935.00	5905.00	-105.00	1	533
09:45:09	5905.00	5925.00	5905.00	-105.00	1	532
09:45:09	5895.00	5900.00	5900.00	-110.00	10	531
09:45:09	5910.00	5935.00	5900.00	-110.00	2	521
09:45:09	5910.00	5935.00	5905.00	-105.00	1	519
09:45:09	5910.00	5935.00	5910.00	-100.00	2	518
09:44:55	5925.00	5940.00	5925.00	-85.00	1	516
09:44:54	5920.00	5925.00	5925.00	-85.00	1	515
09:44:54	5920.00	5925.00	5925.00	-85.00	2	514
09:44:54	5925.00	5945.00	5925.00	-85.00	2	512
09:44:37	5925.00	5945.00	5945.00	-65.00	1	510
09:44:37	5945.00	5965.00	5945.00	-65.00	3	509
09:44:14	5935.00	5950.00	5950.00	-60.00	1	506
09:43:37	5945.00	5960.00	5945.00	-65.00	3	505
09:43:36	5945.00	5960.00	5945.00	-65.00	1	502
09:43:13	5945.00	5960.00	5960.00	-50.00	1	501
09:43:13	5945.00	5960.00	5960.00	-50.00	1	500
09:42:59	5940.00	5955.00	5955.00	-55.00	1	499
09:42:54	5940.00	5950.00	5950.00	-60.00	1	498
09:42:37	5935.00	5945.00	5945.00	-65.00	1	497
09:42:22	5940.00	5945.00	5940.00	-70.00	1	496
09:42:22	5940.00	5945.00	5940.00	-70.00	1	495
09:42:22	5930.00	5935.00	5935.00	-75.00	1	494
09:42:22	5920.00	5925.00	5925.00	-85.00	1	493
09:42:22	5920.00	5925.00	5925.00	-85.00	1	492
09:42:22	5915.00	5920.00	5920.00	-90.00	1	491
09:42:22	5915.00	5920.00	5920.00	-90.00	13	490
09:42:22	5910.00	5915.00	5915.00	-95.00	1	477
09:42:04	5900.00	5915.00	5900.00	-110.00	1	476
09:42:03	5900.00	5910.00	5910.00	-100.00	1	475
09:41:31	5890.00	5900.00	5900.00	-110.00	1	474
09:41:31	5890.00	5900.00	5900.00	-110.00	2	473
09:41:31	5890.00	5895.00	5895.00	-115.00	1	471
09:41:31	5890.00	5895.00	5895.00	-115.00	1	470
09:40:47	5880.00	5890.00	5890.00	-120.00	1	469
09:40:32	5885.00	5890.00	5885.00	-125.00	1	468
09:39:36	5885.00	5890.00	5885.00	-125.00	1	467
09:39:01	5880.00	5895.00	5880.00	-130.00	1	466
09:38:30	5885.00	5895.00	5885.00	-125.00	1	465
09:38:05	5880.00	5890.00	5890.00	-120.00	1	464
09:37:27	5875.00	5890.00	5875.00	-135.00	1	463
09:37:27	5875.00	5890.00	5875.00	-135.00	1	462
09:37:08	5880.00	5890.00	5880.00	-130.00	1	461
09:37:05	5875.00	5885.00	5875.00	-135.00	2	460
09:37:05	5880.00	5890.00	5880.00	-130.00	2	458
09:36:44	5890.00	5895.00	5890.00	-120.00	1	456
09:36:44	5890.00	5895.00	5890.00	-120.00	1	455
09:35:56	5885.00	5895.00	5885.00	-125.00	1	454
09:34:59	5880.00	5885.00	5885.00	-125.00	1	453
09:34:44	5880.00	5885.00	5885.00	-125.00	1	452
09:34:44	5880.00	5885.00	5885.00	-125.00	1	451
09:34:44	5880.00	5885.00	5885.00	-125.00	2	450
09:34:44	5880.00	5885.00	5885.00	-125.00	1	448
09:34:42	5880.00	5885.00	5880.00	-130.00	1	447
09:34:33	5890.00	5895.00	5890.00	-120.00	1	446
09:34:33	5890.00	5895.00	5890.00	-120.00	1	445
09:34:33	5890.00	5895.00	5890.00	-120.00	1	444
09:34:33	5895.00	5900.00	5895.00	-115.00	2	443
09:34:33	5895.00	5900.00	5895.00	-115.00	2	441
09:34:24	5895.00	5900.00	5895.00	-115.00	1	439
09:34:19	5900.00	5905.00	5900.00	-110.00	1	438
09:34:19	5900.00	5905.00	5900.00	-110.00	1	437
09:34:19	5905.00	5915.00	5905.00	-105.00	1	436
09:34:19	5910.00	5920.00	5910.00	-100.00	5	435
09:33:30	5915.00	5920.00	5915.00	-95.00	1	430
09:32:50	5920.00	5925.00	5920.00	-90.00	1	429
09:32:08	5925.00	5930.00	5930.00	-80.00	1	428
09:31:44	5920.00	5930.00	5930.00	-80.00	2	427
09:31:44	5915.00	5925.00	5930.00	-80.00	1	425
09:31:44	5915.00	5925.00	5925.00	-85.00	1	424
09:31:43	5920.00	5930.00	5920.00	-90.00	1	423
09:31:35	5925.00	5935.00	5925.00	-85.00	1	422
09:31:34	5930.00	5945.00	5930.00	-80.00	1	421
09:31:18	5930.00	5945.00	5930.00	-80.00	1	420
09:31:06	5935.00	5945.00	5945.00	-65.00	1	419
09:31:00	5945.00	5950.00	5945.00	-65.00	1	418
09:30:28	5955.00	5960.00	5955.00	-55.00	1	417
09:30:00	5940.00	5950.00	5950.00	-60.00	1	416
09:29:47	5935.00	5950.00	5935.00	-75.00	1	415
09:29:06	5945.00	5950.00	5945.00	-65.00	1	414
09:29:06	5920.00	5930.00	5940.00	-70.00	1	413
09:29:06	5920.00	5930.00	5930.00	-80.00	1	412
09:29:01	5930.00	5945.00	5930.00	-80.00	1	411
09:28:54	5935.00	5945.00	5935.00	-75.00	1	410
09:28:30	5945.00	5960.00	5945.00	-65.00	2	409
09:28:14	5945.00	5960.00	5945.00	-65.00	1	407
09:28:06	5945.00	5960.00	5945.00	-65.00	1	406
09:28:05	5940.00	5950.00	5950.00	-60.00	1	405
09:28:01	5940.00	5950.00	5950.00	-60.00	1	404
09:27:45	5950.00	5965.00	5950.00	-60.00	1	403
09:27:43	5960.00	5970.00	5960.00	-50.00	1	402
09:27:43	5965.00	5970.00	5965.00	-45.00	1	401
09:27:39	5965.00	5970.00	5965.00	-45.00	1	400
09:27:30	5960.00	5965.00	5965.00	-45.00	1	399
09:27:23	5965.00	5975.00	5965.00	-45.00	1	398
09:27:13	5965.00	5985.00	5985.00	-25.00	1	397
09:27:11	5965.00	5970.00	5970.00	-40.00	1	396
09:27:08	5980.00	5985.00	5980.00	-30.00	1	395
09:27:08	5980.00	5985.00	5980.00	-30.00	1	394
09:27:07	5965.00	5975.00	5975.00	-35.00	1	393
09:27:07	5960.00	5970.00	5970.00	-40.00	4	392
09:27:07	5960.00	5965.00	5965.00	-45.00	4	388
09:27:05	5955.00	5960.00	5960.00	-50.00	1	384
09:27:03	5950.00	5955.00	5955.00	-55.00	2	383
09:27:03	5950.00	5955.00	5955.00	-55.00	1	381
09:27:02	5945.00	5950.00	5950.00	-60.00	1	380
09:27:02	5945.00	5950.00	5950.00	-60.00	2	379
09:27:02	5935.00	5945.00	5945.00	-65.00	3	377
09:26:58	5925.00	5940.00	5940.00	-70.00	3	374
09:26:58	5925.00	5940.00	5940.00	-70.00	1	371
09:26:41	5915.00	5935.00	5915.00	-95.00	1	370
09:26:36	5910.00	5915.00	5915.00	-95.00	6	369
09:26:36	5915.00	5940.00	5915.00	-95.00	3	363
09:26:16	5910.00	5935.00	5935.00	-75.00	1	360
09:26:12	5915.00	5935.00	5915.00	-95.00	2	359
09:26:02	5910.00	5925.00	5930.00	-80.00	1	357
09:26:02	5910.00	5925.00	5925.00	-85.00	1	356
09:25:32	5910.00	5925.00	5910.00	-100.00	1	355
09:25:26	5915.00	5935.00	5915.00	-95.00	1	354
09:25:26	5925.00	5930.00	5925.00	-85.00	1	353
09:25:26	5925.00	5935.00	5925.00	-85.00	1	352
09:25:26	5925.00	5935.00	5925.00	-85.00	1	351
09:25:18	5930.00	5940.00	5930.00	-80.00	1	350
09:25:18	5935.00	5940.00	5935.00	-75.00	1	349
09:25:14	5940.00	5945.00	5935.00	-75.00	1	348
09:25:14	5940.00	5945.00	5940.00	-70.00	1	347
09:25:09	5940.00	5945.00	5940.00	-70.00	1	346
09:25:05	5930.00	5945.00	5945.00	-65.00	1	345
09:24:55	5930.00	5935.00	5935.00	-75.00	1	344
09:24:53	5925.00	5935.00	5935.00	-75.00	2	343
09:24:48	5930.00	5935.00	5930.00	-80.00	1	341
09:24:48	5930.00	5935.00	5930.00	-80.00	1	340
09:24:41	5930.00	5935.00	5930.00	-80.00	1	339
09:24:40	5920.00	5925.00	5925.00	-85.00	2	338
09:24:40	5915.00	5920.00	5920.00	-90.00	1	336
09:24:19	5910.00	5915.00	5915.00	-95.00	1	335
09:24:06	5910.00	5915.00	5915.00	-95.00	1	334
09:24:00	5905.00	5910.00	5910.00	-100.00	2	333
09:23:56	5900.00	5905.00	5905.00	-105.00	1	331
09:23:55	5895.00	5900.00	5900.00	-110.00	1	330
09:23:55	5895.00	5900.00	5900.00	-110.00	4	329
09:23:44	5890.00	5900.00	5900.00	-110.00	1	325
09:23:37	5890.00	5900.00	5890.00	-120.00	1	324
09:23:30	5890.00	5900.00	5900.00	-110.00	2	323
09:22:05	5875.00	5900.00	5875.00	-135.00	1	321
09:21:58	5875.00	5885.00	5885.00	-125.00	1	320
09:21:48	5875.00	5890.00	5875.00	-135.00	1	319
09:21:47	5880.00	5895.00	5880.00	-130.00	2	318
09:21:45	5885.00	5895.00	5885.00	-125.00	1	316
09:21:45	5890.00	5900.00	5890.00	-120.00	5	315
09:20:32	5885.00	5905.00	5885.00	-125.00	1	310
09:19:39	5900.00	5910.00	5900.00	-110.00	1	309
09:19:38	5880.00	5890.00	5890.00	-120.00	1	308
09:19:38	5875.00	5885.00	5885.00	-125.00	3	307
09:19:01	5875.00	5890.00	5875.00	-135.00	2	304
09:19:01	5875.00	5890.00	5875.00	-135.00	1	302
09:18:55	5880.00	5895.00	5880.00	-130.00	2	301
09:18:55	5880.00	5895.00	5880.00	-130.00	1	299
09:18:55	5885.00	5900.00	5885.00	-125.00	3	298
09:18:55	5890.00	5900.00	5890.00	-120.00	1	295
09:18:36	5885.00	5900.00	5885.00	-125.00	1	294
09:17:59	5885.00	5905.00	5885.00	-125.00	2	293
09:17:52	5890.00	5910.00	5890.00	-120.00	1	291
09:17:00	5885.00	5910.00	5885.00	-125.00	1	290
09:16:34	5885.00	5910.00	5885.00	-125.00	1	289
09:16:27	5900.00	5915.00	5900.00	-110.00	1	288
09:16:26	5900.00	5920.00	5900.00	-110.00	3	287
09:16:24	5905.00	5920.00	5905.00	-105.00	1	284
09:16:21	5915.00	5930.00	5915.00	-95.00	2	283
09:16:17	5920.00	5935.00	5920.00	-90.00	1	281
09:15:17	5935.00	5945.00	5935.00	-75.00	1	280
09:15:17	5940.00	5945.00	5940.00	-70.00	2	279
09:15:17	5940.00	5945.00	5940.00	-70.00	1	277
09:15:17	5935.00	5940.00	5940.00	-70.00	1	276
09:15:17	5925.00	5930.00	5930.00	-80.00	1	275
09:15:17	5925.00	5930.00	5930.00	-80.00	3	274
09:15:17	5925.00	5930.00	5930.00	-80.00	1	271
09:15:17	5925.00	5930.00	5930.00	-80.00	2	270
09:15:17	5905.00	5915.00	5915.00	-95.00	5	268
09:15:17	5900.00	5915.00	5915.00	-95.00	1	263
09:15:06	5895.00	5900.00	5900.00	-110.00	1	262
09:15:06	5895.00	5900.00	5900.00	-110.00	1	261
09:15:01	5890.00	5900.00	5900.00	-110.00	1	260
09:15:01	5890.00	5900.00	5900.00	-110.00	2	259
09:15:01	5890.00	5900.00	5900.00	-110.00	1	257
09:14:40	5880.00	5895.00	5895.00	-115.00	1	256
09:14:40	5885.00	5900.00	5885.00	-125.00	1	255
09:14:32	5890.00	5900.00	5890.00	-120.00	1	254
09:14:29	5890.00	5900.00	5890.00	-120.00	3	253
09:14:25	5895.00	5900.00	5895.00	-115.00	1	250
09:14:15	5890.00	5895.00	5895.00	-115.00	1	249
09:14:15	5890.00	5895.00	5895.00	-115.00	1	248
09:13:52	5890.00	5895.00	5895.00	-115.00	1	247
09:13:50	5890.00	5895.00	5895.00	-115.00	1	246
09:13:21	5885.00	5895.00	5895.00	-115.00	2	245
09:12:48	5885.00	5895.00	5885.00	-125.00	1	243
09:12:13	5875.00	5895.00	5875.00	-135.00	1	242
09:12:12	5880.00	5900.00	5880.00	-130.00	1	241
09:12:03	5875.00	5895.00	5875.00	-135.00	1	240
09:12:03	5875.00	5900.00	5875.00	-135.00	2	239
09:11:37	5870.00	5900.00	5900.00	-110.00	1	237
09:11:29	5880.00	5895.00	5880.00	-130.00	1	236
09:11:29	5880.00	5895.00	5895.00	-115.00	2	235
09:11:28	5875.00	5900.00	5870.00	-140.00	1	233
09:11:28	5875.00	5900.00	5875.00	-135.00	1	232
09:11:28	5870.00	5890.00	5890.00	-120.00	1	231
09:11:22	5880.00	5905.00	5880.00	-130.00	3	230
09:11:21	5890.00	5905.00	5890.00	-120.00	1	227
09:11:12	5895.00	5900.00	5895.00	-115.00	1	226
09:11:12	5890.00	5905.00	5890.00	-120.00	3	225
09:11:12	5895.00	5905.00	5895.00	-115.00	1	222
09:11:12	5895.00	5910.00	5895.00	-115.00	1	221
09:11:12	5895.00	5910.00	5895.00	-115.00	1	220
09:11:06	5895.00	5905.00	5910.00	-100.00	1	219
09:11:06	5895.00	5905.00	5905.00	-105.00	1	218
09:11:06	5895.00	5905.00	5905.00	-105.00	1	217
09:11:06	5890.00	5900.00	5900.00	-110.00	6	216
09:11:06	5890.00	5895.00	5895.00	-115.00	3	210
09:11:03	5890.00	5895.00	5895.00	-115.00	1	207
09:10:51	5890.00	5895.00	5895.00	-115.00	1	206
09:10:36	5880.00	5895.00	5895.00	-115.00	2	205
09:10:36	5880.00	5890.00	5890.00	-120.00	1	203
09:10:24	5880.00	5890.00	5890.00	-120.00	1	202
09:10:24	5880.00	5890.00	5890.00	-120.00	3	201
09:10:19	5860.00	5865.00	5865.00	-145.00	4	198
09:10:19	5870.00	5890.00	5865.00	-145.00	3	194
09:10:19	5870.00	5890.00	5870.00	-140.00	1	191
09:10:18	5860.00	5865.00	5865.00	-145.00	1	190
09:10:18	5875.00	5890.00	5865.00	-145.00	2	189
09:10:18	5875.00	5890.00	5870.00	-140.00	1	187
09:10:18	5875.00	5890.00	5875.00	-135.00	1	186
09:10:08	5865.00	5890.00	5890.00	-120.00	1	185
09:09:58	5865.00	5870.00	5870.00	-140.00	1	184
09:09:58	5870.00	5890.00	5870.00	-140.00	3	183
09:09:32	5860.00	5890.00	5860.00	-150.00	1	180
09:09:31	5860.00	5870.00	5870.00	-140.00	1	179
09:09:30	5860.00	5890.00	5860.00	-150.00	1	178
09:09:23	5855.00	5870.00	5870.00	-140.00	1	177
09:08:57	5850.00	5860.00	5865.00	-145.00	1	176
09:08:57	5850.00	5860.00	5860.00	-150.00	1	175
09:08:48	5860.00	5865.00	5860.00	-150.00	1	174
09:08:46	5855.00	5870.00	5855.00	-155.00	1	173
09:08:33	5860.00	5880.00	5860.00	-150.00	2	172
09:08:33	5860.00	5880.00	5860.00	-150.00	1	170
09:08:33	5860.00	5885.00	5860.00	-150.00	1	169
09:08:33	5860.00	5885.00	5860.00	-150.00	1	168
09:08:33	5860.00	5885.00	5860.00	-150.00	2	167
09:08:31	5865.00	5885.00	5865.00	-145.00	1	165
09:08:31	5865.00	5885.00	5865.00	-145.00	2	164
09:08:30	5875.00	5895.00	5875.00	-135.00	1	162
09:08:30	5870.00	5890.00	5890.00	-120.00	1	161
09:08:12	5865.00	5880.00	5880.00	-130.00	1	160
09:08:02	5865.00	5885.00	5865.00	-145.00	1	159
09:08:01	5865.00	5895.00	5865.00	-145.00	1	158
09:08:00	5885.00	5900.00	5885.00	-125.00	1	157
09:08:00	5870.00	5910.00	5870.00	-140.00	1	156
09:08:00	5870.00	5910.00	5870.00	-140.00	1	155
09:08:00	5865.00	5870.00	5870.00	-140.00	3	154
09:08:00	5865.00	5870.00	5870.00	-140.00	1	151
09:08:00	5865.00	5870.00	5870.00	-140.00	1	150
09:08:00	5890.00	5915.00	5880.00	-130.00	4	149
09:08:00	5890.00	5915.00	5885.00	-125.00	4	145
09:08:00	5890.00	5915.00	5890.00	-120.00	2	141
09:07:43	5890.00	5920.00	5890.00	-120.00	1	139
09:07:09	5885.00	5905.00	5885.00	-125.00	1	138
09:07:03	5895.00	5910.00	5895.00	-115.00	1	137
09:07:03	5885.00	5890.00	5890.00	-120.00	1	136
09:07:02	5890.00	5920.00	5890.00	-120.00	1	135
09:06:51	5890.00	5910.00	5910.00	-100.00	1	134
09:06:51	5890.00	5910.00	5910.00	-100.00	1	133
09:06:31	5880.00	5905.00	5905.00	-105.00	1	132
09:06:29	5895.00	5910.00	5895.00	-115.00	3	131
09:06:25	5900.00	5920.00	5900.00	-110.00	5	128
09:06:23	5900.00	5920.00	5920.00	-90.00	1	123
09:06:22	5905.00	5925.00	5905.00	-105.00	2	122
09:06:19	5905.00	5925.00	5925.00	-85.00	1	120
09:05:58	5900.00	5925.00	5900.00	-110.00	1	119
09:05:45	5910.00	5915.00	5910.00	-100.00	1	118
09:05:42	5900.00	5920.00	5900.00	-110.00	3	117
09:05:30	5900.00	5920.00	5900.00	-110.00	5	114
09:05:30	5900.00	5920.00	5920.00	-90.00	1	109
09:05:30	5900.00	5920.00	5900.00	-110.00	3	108
09:05:28	5910.00	5930.00	5910.00	-100.00	3	105
09:05:28	5910.00	5930.00	5910.00	-100.00	3	102
09:05:26	5915.00	5930.00	5915.00	-95.00	1	99
09:05:25	5915.00	5935.00	5915.00	-95.00	1	98
09:05:25	5925.00	5940.00	5920.00	-90.00	4	97
09:05:25	5925.00	5940.00	5925.00	-85.00	2	93
09:05:23	5930.00	5950.00	5930.00	-80.00	1	91
09:05:19	5925.00	5955.00	5955.00	-55.00	1	90
09:05:11	5930.00	5945.00	5930.00	-80.00	3	89
09:05:09	5935.00	5945.00	5935.00	-75.00	1	86
09:05:09	5940.00	5945.00	5940.00	-70.00	1	85
09:05:09	5945.00	5960.00	5945.00	-65.00	1	84
09:05:08	5950.00	5970.00	5950.00	-60.00	1	83
09:04:41	5945.00	5955.00	5955.00	-55.00	1	82
09:04:41	5945.00	5950.00	5950.00	-60.00	2	81
09:04:41	5945.00	5950.00	5950.00	-60.00	1	79
09:04:31	5940.00	5945.00	5945.00	-65.00	2	78
09:04:01	5935.00	5940.00	5940.00	-70.00	1	76
09:03:37	5930.00	5940.00	5940.00	-70.00	1	75
09:03:34	5935.00	5940.00	5935.00	-75.00	2	74
09:03:30	5940.00	5950.00	5940.00	-70.00	1	72
09:03:12	5935.00	5940.00	5940.00	-70.00	1	71
09:03:01	5930.00	5940.00	5940.00	-70.00	1	70
09:02:20	5920.00	5940.00	5940.00	-70.00	1	69
09:02:19	5920.00	5940.00	5920.00	-90.00	1	68
09:02:19	5940.00	5945.00	5940.00	-70.00	1	67
09:02:19	5940.00	5945.00	5940.00	-70.00	2	66
09:02:18	5940.00	5945.00	5940.00	-70.00	1	64
09:02:18	5950.00	5960.00	5950.00	-60.00	1	63
09:02:18	5950.00	5960.00	5950.00	-60.00	2	62
09:02:18	5950.00	5965.00	5950.00	-60.00	2	60
09:02:18	5950.00	5965.00	5950.00	-60.00	2	58
09:02:18	5955.00	5965.00	5955.00	-55.00	1	56
09:02:18	5955.00	5965.00	5955.00	-55.00	1	55
09:02:10	5955.00	5970.00	5955.00	-55.00	1	54
09:02:06	5965.00	5975.00	5965.00	-45.00	1	53
09:02:01	5960.00	5975.00	5960.00	-50.00	1	52
09:02:00	5955.00	5975.00	5955.00	-55.00	1	51
09:01:54	5955.00	5990.00	5955.00	-55.00	3	50
09:01:53	5955.00	5990.00	5955.00	-55.00	1	47
09:01:37	5960.00	5990.00	5960.00	-50.00	1	46
09:01:29	5970.00	5995.00	5970.00	-40.00	1	45
09:01:28	5970.00	5995.00	5970.00	-40.00	1	44
09:01:24	5970.00	5995.00	5970.00	-40.00	1	43
09:01:22	5975.00	6025.00	5975.00	-35.00	1	42
09:01:21	5985.00	6030.00	5980.00	-30.00	1	41
09:01:21	5985.00	6030.00	5985.00	-25.00	2	40
09:01:18	5990.00	6030.00	5990.00	-20.00	1	38
09:01:06	5995.00	6045.00	5995.00	-15.00	1	37
09:01:02	5990.00	6045.00	6045.00	+35.00	1	36
09:00:44	6020.00	6055.00	6020.00	+10.00	2	35
09:00:44	6025.00	6055.00	6025.00	+15.00	2	33
09:00:44	6025.00	6055.00	6025.00	+15.00	1	31
09:00:31	6010.00	6050.00	6050.00	+40.00	1	30
09:00:25	6010.00	6050.00	6050.00	+40.00	1	29
09:00:18	5980.00	6050.00	6050.00	+40.00	1	28
09:00:18	5975.00	6000.00	6000.00	-10.00	1	27
09:00:18	5995.00	6000.00	6000.00	-10.00	1	26
09:00:18	5975.00	6000.00	6000.00	-10.00	1	25
09:00:18	6000.00	6055.00	6000.00	-10.00	1	24
09:00:18	6025.00	6055.00	6025.00	+15.00	1	23
09:00:18	6040.00	6055.00	6040.00	+30.00	1	22
09:00:18	--	--	6040.00	+30.00	21	21

　

其他人也逛...

MyCard 10000點虛擬點數卡

萬家福10000元通用電子票券_電子憑證

飛利浦三刀頭電鬍刀 S5880/20

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

【Hermes 愛馬仕】大地男性淡香水 100ml

全家3000元虛擬禮物卡

萬家福/樂家康10000元好禮即享券(餘額型)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

【享樂券】全家虛擬禮物卡50元

【享樂券】統一超商50元虛擬商品卡_電子憑證

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

麥當勞薯條(中)即享券

Roborock 石頭科技掃地機器人Saros 20

Samsung Galaxy S25+ (12G/256G)

油價翻倍漲星宇航空營運承壓　...

比亞迪、奇瑞接連攻日　日媒：...

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

‧三大法人連2天同步買超　外資加...
‧仁寶大溪廠啟用　張善政：強化...
‧國產建材調整中國布局　擬處分...

加密貨幣

比特幣BTC	64142.79	-702.59	-1.08%
以太幣ETH	1889.69	-19.03	-1.00%
瑞波幣XRP	1.01	-0.02	-1.84%
比特幣現金BCH	213.22	-1.31	-0.61%
萊特幣LTC	45.34	-0.06	-0.14%
卡達幣ADA	0.187136	-0.01	-3.86%
波場幣TRX	0.335263	0.01	1.72%
恆星幣XLM	0.160658	0.00	-0.93%

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。