最新技嘉5月營收為76.34億元，年增80.13%熱門國巨5月營收創近16個月高點審慎看待疫情影響

更新報價

緯　穎 (6669) 電腦及週邊設備業上市緯創資通集團

764.00 ▲+5.00 +0.66% 20.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	2,408	764.00	16	767.00	4	780.00	796.00	762.00	759.00

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	764.00	767.00	764.00	+5.00	2	2408
13:30:00	765.00	766.00	764.00	+5.00	124	2406
13:24:50	765.00	766.00	765.00	+6.00	1	2282
13:24:40	763.00	765.00	765.00	+6.00	1	2281
13:24:38	763.00	765.00	765.00	+6.00	1	2280
13:24:37	764.00	765.00	764.00	+5.00	1	2279
13:24:29	763.00	765.00	763.00	+4.00	1	2278
13:24:26	763.00	765.00	765.00	+6.00	1	2277
13:24:24	764.00	765.00	764.00	+5.00	1	2276
13:24:22	764.00	765.00	764.00	+5.00	1	2275
13:24:21	764.00	765.00	764.00	+5.00	1	2274
13:24:14	764.00	765.00	764.00	+5.00	1	2273
13:24:11	764.00	765.00	764.00	+5.00	1	2272
13:24:07	764.00	765.00	764.00	+5.00	1	2271
13:23:56	764.00	765.00	765.00	+6.00	1	2270
13:23:54	764.00	765.00	764.00	+5.00	1	2269
13:23:52	764.00	765.00	764.00	+5.00	1	2268
13:23:46	764.00	765.00	764.00	+5.00	1	2267
13:23:33	764.00	765.00	765.00	+6.00	1	2266
13:23:17	763.00	765.00	763.00	+4.00	1	2265
13:23:08	763.00	764.00	764.00	+5.00	1	2264
13:22:57	763.00	764.00	764.00	+5.00	1	2263
13:22:57	763.00	764.00	764.00	+5.00	1	2262
13:22:56	763.00	764.00	764.00	+5.00	3	2261
13:22:27	763.00	764.00	763.00	+4.00	1	2258
13:22:27	763.00	764.00	764.00	+5.00	1	2257
13:22:19	763.00	764.00	764.00	+5.00	1	2256
13:22:01	764.00	765.00	764.00	+5.00	1	2255
13:22:00	764.00	765.00	765.00	+6.00	1	2254
13:21:57	764.00	765.00	764.00	+5.00	1	2253
13:21:56	764.00	765.00	764.00	+5.00	1	2252
13:21:56	764.00	765.00	764.00	+5.00	1	2251
13:21:55	764.00	765.00	764.00	+5.00	1	2250
13:21:55	764.00	765.00	764.00	+5.00	1	2249
13:21:55	764.00	765.00	764.00	+5.00	1	2248
13:21:53	764.00	765.00	764.00	+5.00	2	2247
13:21:43	764.00	765.00	764.00	+5.00	1	2245
13:21:40	764.00	765.00	764.00	+5.00	1	2244
13:21:26	764.00	765.00	764.00	+5.00	3	2243
13:21:19	764.00	765.00	765.00	+6.00	1	2240
13:21:17	764.00	765.00	764.00	+5.00	1	2239
13:20:35	764.00	765.00	764.00	+5.00	1	2238
13:20:30	764.00	765.00	764.00	+5.00	1	2237
13:20:00	764.00	765.00	765.00	+6.00	1	2236
13:20:00	764.00	765.00	765.00	+6.00	1	2235
13:20:00	764.00	765.00	765.00	+6.00	1	2234
13:19:26	765.00	766.00	765.00	+6.00	1	2233
13:19:15	765.00	766.00	765.00	+6.00	2	2232
13:19:14	765.00	766.00	765.00	+6.00	1	2230
13:19:12	765.00	766.00	765.00	+6.00	1	2229
13:17:53	765.00	766.00	765.00	+6.00	1	2228
13:17:49	764.00	765.00	765.00	+6.00	3	2227
13:17:46	764.00	765.00	764.00	+5.00	1	2224
13:17:32	764.00	765.00	765.00	+6.00	1	2223
13:17:30	764.00	765.00	764.00	+5.00	1	2222
13:17:28	764.00	765.00	764.00	+5.00	1	2221
13:17:07	764.00	765.00	765.00	+6.00	1	2220
13:16:41	764.00	765.00	764.00	+5.00	1	2219
13:16:30	763.00	765.00	763.00	+4.00	1	2218
13:16:26	763.00	764.00	764.00	+5.00	1	2217
13:16:24	763.00	764.00	764.00	+5.00	1	2216
13:16:13	763.00	764.00	764.00	+5.00	1	2215
13:15:58	763.00	764.00	764.00	+5.00	3	2214
13:15:58	763.00	764.00	764.00	+5.00	1	2211
13:15:24	763.00	764.00	764.00	+5.00	1	2210
13:15:14	763.00	764.00	763.00	+4.00	1	2209
13:15:09	763.00	764.00	764.00	+5.00	2	2208
13:15:00	763.00	764.00	763.00	+4.00	1	2206
13:14:52	763.00	764.00	763.00	+4.00	1	2205
13:14:27	763.00	764.00	763.00	+4.00	1	2204
13:13:53	763.00	764.00	763.00	+4.00	1	2203
13:13:03	763.00	764.00	764.00	+5.00	1	2202
13:12:56	763.00	764.00	764.00	+5.00	1	2201
13:12:32	763.00	764.00	763.00	+4.00	1	2200
13:12:09	763.00	764.00	764.00	+5.00	1	2199
13:12:06	763.00	764.00	764.00	+5.00	1	2198
13:12:05	763.00	764.00	764.00	+5.00	1	2197
13:11:44	763.00	764.00	764.00	+5.00	1	2196
13:11:38	763.00	764.00	764.00	+5.00	1	2195
13:11:34	763.00	764.00	764.00	+5.00	1	2194
13:11:19	764.00	765.00	764.00	+5.00	1	2193
13:11:18	764.00	765.00	765.00	+6.00	1	2192
13:11:16	764.00	765.00	764.00	+5.00	1	2191
13:11:11	764.00	765.00	764.00	+5.00	1	2190
13:11:08	764.00	765.00	764.00	+5.00	1	2189
13:10:10	764.00	765.00	765.00	+6.00	1	2188
13:10:07	764.00	765.00	764.00	+5.00	1	2187
13:09:51	764.00	765.00	764.00	+5.00	1	2186
13:09:46	764.00	765.00	765.00	+6.00	1	2185
13:09:19	764.00	765.00	765.00	+6.00	1	2184
13:09:15	763.00	764.00	764.00	+5.00	6	2183
13:08:41	763.00	764.00	764.00	+5.00	1	2177
13:08:34	763.00	764.00	764.00	+5.00	1	2176
13:08:29	763.00	764.00	764.00	+5.00	1	2175
13:08:28	763.00	764.00	763.00	+4.00	1	2174
13:08:20	763.00	764.00	764.00	+5.00	1	2173
13:07:56	763.00	764.00	763.00	+4.00	1	2172
13:07:51	763.00	764.00	764.00	+5.00	1	2171
13:07:35	763.00	764.00	763.00	+4.00	2	2170
13:07:17	763.00	764.00	763.00	+4.00	1	2168
13:07:14	763.00	764.00	763.00	+4.00	1	2167
13:07:07	763.00	764.00	763.00	+4.00	1	2166
13:06:51	763.00	764.00	763.00	+4.00	1	2165
13:05:52	763.00	764.00	763.00	+4.00	1	2164
13:05:46	763.00	765.00	763.00	+4.00	1	2163
13:05:45	764.00	765.00	764.00	+5.00	1	2162
13:05:43	764.00	765.00	764.00	+5.00	1	2161
13:05:41	764.00	765.00	764.00	+5.00	1	2160
13:05:40	764.00	765.00	764.00	+5.00	1	2159
13:05:36	764.00	765.00	764.00	+5.00	1	2158
13:05:33	764.00	765.00	764.00	+5.00	1	2157
13:05:21	764.00	765.00	764.00	+5.00	1	2156
13:05:15	764.00	765.00	764.00	+5.00	3	2155
13:05:14	764.00	765.00	764.00	+5.00	1	2152
13:05:06	764.00	765.00	764.00	+5.00	1	2151
13:04:54	764.00	765.00	765.00	+6.00	1	2150
13:04:33	765.00	766.00	765.00	+6.00	4	2149
13:04:33	765.00	766.00	765.00	+6.00	2	2145
13:04:33	765.00	766.00	765.00	+6.00	8	2143
13:04:24	765.00	766.00	765.00	+6.00	1	2135
13:04:15	765.00	766.00	765.00	+6.00	1	2134
13:03:49	765.00	766.00	765.00	+6.00	1	2133
13:03:03	765.00	766.00	765.00	+6.00	1	2132
13:02:54	765.00	766.00	766.00	+7.00	1	2131
13:02:40	765.00	766.00	766.00	+7.00	1	2130
13:02:28	765.00	766.00	766.00	+7.00	1	2129
13:02:20	765.00	766.00	766.00	+7.00	1	2128
13:02:19	765.00	766.00	766.00	+7.00	1	2127
13:02:12	765.00	766.00	766.00	+7.00	1	2126
13:02:02	765.00	766.00	766.00	+7.00	1	2125
13:01:52	766.00	767.00	766.00	+7.00	1	2124
13:01:44	765.00	766.00	766.00	+7.00	1	2123
13:01:42	765.00	767.00	765.00	+6.00	1	2122
13:01:17	765.00	767.00	765.00	+6.00	1	2121
13:00:21	765.00	767.00	765.00	+6.00	1	2120
13:00:06	766.00	767.00	766.00	+7.00	1	2119
12:59:02	766.00	767.00	766.00	+7.00	1	2118
12:58:59	766.00	767.00	766.00	+7.00	1	2117
12:58:43	766.00	767.00	767.00	+8.00	1	2116
12:58:40	766.00	767.00	766.00	+7.00	1	2115
12:57:53	766.00	767.00	766.00	+7.00	1	2114
12:57:50	766.00	767.00	767.00	+8.00	2	2113
12:57:38	766.00	767.00	766.00	+7.00	1	2111
12:56:19	766.00	767.00	767.00	+8.00	1	2110
12:56:16	766.00	767.00	766.00	+7.00	1	2109
12:55:56	766.00	767.00	766.00	+7.00	1	2108
12:55:54	765.00	766.00	766.00	+7.00	4	2107
12:55:52	765.00	766.00	766.00	+7.00	1	2103
12:54:59	765.00	766.00	765.00	+6.00	1	2102
12:54:56	765.00	766.00	766.00	+7.00	1	2101
12:54:54	765.00	766.00	766.00	+7.00	1	2100
12:54:26	765.00	766.00	766.00	+7.00	1	2099
12:54:09	765.00	766.00	766.00	+7.00	1	2098
12:53:57	765.00	766.00	766.00	+7.00	2	2097
12:53:45	765.00	766.00	765.00	+6.00	1	2095
12:53:39	765.00	766.00	765.00	+6.00	1	2094
12:53:14	765.00	766.00	765.00	+6.00	1	2093
12:53:11	765.00	766.00	766.00	+7.00	1	2092
12:52:45	766.00	767.00	766.00	+7.00	3	2091
12:52:34	766.00	767.00	766.00	+7.00	1	2088
12:52:17	766.00	767.00	766.00	+7.00	1	2087
12:52:15	766.00	767.00	766.00	+7.00	1	2086
12:52:14	766.00	767.00	767.00	+8.00	1	2085
12:51:57	766.00	767.00	766.00	+7.00	1	2084
12:50:55	766.00	767.00	766.00	+7.00	1	2083
12:50:35	766.00	767.00	767.00	+8.00	1	2082
12:50:20	766.00	767.00	767.00	+8.00	1	2081
12:49:49	766.00	767.00	767.00	+8.00	1	2080
12:49:34	766.00	767.00	766.00	+7.00	1	2079
12:49:15	766.00	767.00	767.00	+8.00	1	2078
12:49:14	766.00	767.00	766.00	+7.00	1	2077
12:48:59	765.00	766.00	766.00	+7.00	9	2076
12:48:59	765.00	766.00	766.00	+7.00	1	2067
12:48:27	765.00	766.00	765.00	+6.00	1	2066
12:48:12	765.00	766.00	765.00	+6.00	1	2065
12:47:38	766.00	767.00	766.00	+7.00	6	2064
12:47:26	766.00	767.00	766.00	+7.00	1	2058
12:47:15	766.00	767.00	766.00	+7.00	1	2057
12:47:10	766.00	767.00	766.00	+7.00	1	2056
12:46:50	766.00	767.00	766.00	+7.00	1	2055
12:46:43	766.00	767.00	767.00	+8.00	1	2054
12:46:19	766.00	767.00	766.00	+7.00	1	2053
12:46:06	767.00	768.00	767.00	+8.00	2	2052
12:46:05	767.00	768.00	767.00	+8.00	1	2050
12:45:28	767.00	768.00	767.00	+8.00	1	2049
12:45:28	767.00	768.00	767.00	+8.00	1	2048
12:45:26	767.00	768.00	767.00	+8.00	1	2047
12:44:34	767.00	768.00	767.00	+8.00	1	2046
12:44:07	767.00	768.00	767.00	+8.00	1	2045
12:43:45	767.00	768.00	767.00	+8.00	1	2044
12:43:43	767.00	768.00	767.00	+8.00	1	2043
12:42:50	767.00	768.00	767.00	+8.00	1	2042
12:42:48	767.00	768.00	767.00	+8.00	1	2041
12:41:29	767.00	768.00	767.00	+8.00	1	2040
12:40:07	767.00	768.00	767.00	+8.00	1	2039
12:39:02	767.00	768.00	767.00	+8.00	1	2038
12:38:56	767.00	768.00	768.00	+9.00	1	2037
12:38:45	767.00	768.00	767.00	+8.00	1	2036
12:37:25	767.00	768.00	767.00	+8.00	1	2035
12:37:21	767.00	768.00	768.00	+9.00	1	2034
12:37:20	767.00	768.00	768.00	+9.00	1	2033
12:37:11	767.00	768.00	768.00	+9.00	1	2032
12:37:04	767.00	768.00	768.00	+9.00	1	2031
12:36:03	767.00	768.00	767.00	+8.00	1	2030
12:34:53	767.00	769.00	767.00	+8.00	1	2029
12:34:52	767.00	769.00	767.00	+8.00	1	2028
12:34:41	768.00	769.00	768.00	+9.00	1	2027
12:33:19	767.00	769.00	767.00	+8.00	1	2026
12:31:59	767.00	769.00	767.00	+8.00	1	2025
12:30:37	767.00	769.00	767.00	+8.00	1	2024
12:29:45	766.00	767.00	769.00	+10.00	2	2023
12:29:45	766.00	767.00	768.00	+9.00	4	2021
12:29:45	766.00	767.00	767.00	+8.00	4	2017
12:29:41	766.00	767.00	766.00	+7.00	1	2013
12:29:26	767.00	768.00	767.00	+8.00	1	2012
12:29:21	767.00	768.00	767.00	+8.00	1	2011
12:29:21	767.00	768.00	767.00	+8.00	1	2010
12:28:40	768.00	769.00	768.00	+9.00	1	2009
12:28:40	768.00	769.00	768.00	+9.00	2	2008
12:28:36	768.00	769.00	769.00	+10.00	1	2006
12:28:01	768.00	769.00	769.00	+10.00	2	2005
12:27:59	768.00	769.00	768.00	+9.00	1	2003
12:27:39	767.00	768.00	768.00	+9.00	4	2002
12:27:22	766.00	767.00	767.00	+8.00	1	1998
12:27:15	766.00	767.00	767.00	+8.00	1	1997
12:27:15	766.00	767.00	767.00	+8.00	1	1996
12:27:08	766.00	767.00	767.00	+8.00	1	1995
12:27:04	766.00	767.00	767.00	+8.00	2	1994
12:27:01	766.00	767.00	767.00	+8.00	1	1992
12:26:42	766.00	767.00	767.00	+8.00	1	1991
12:26:37	766.00	767.00	766.00	+7.00	1	1990
12:26:29	766.00	767.00	766.00	+7.00	1	1989
12:25:15	766.00	767.00	766.00	+7.00	1	1988
12:23:53	766.00	767.00	766.00	+7.00	1	1987
12:22:33	765.00	767.00	765.00	+6.00	1	1986
12:22:17	765.00	767.00	765.00	+6.00	1	1985
12:21:10	765.00	767.00	765.00	+6.00	1	1984
12:20:55	765.00	766.00	766.00	+7.00	1	1983
12:20:44	765.00	766.00	766.00	+7.00	1	1982
12:20:40	765.00	766.00	766.00	+7.00	1	1981
12:20:14	766.00	767.00	766.00	+7.00	1	1980
12:19:54	766.00	767.00	766.00	+7.00	1	1979
12:19:25	766.00	767.00	767.00	+8.00	1	1978
12:19:14	766.00	767.00	766.00	+7.00	1	1977
12:19:11	766.00	767.00	766.00	+7.00	2	1976
12:19:07	766.00	767.00	767.00	+8.00	1	1974
12:18:32	766.00	767.00	766.00	+7.00	1	1973
12:18:00	766.00	767.00	766.00	+7.00	1	1972
12:17:49	766.00	767.00	766.00	+7.00	3	1971
12:17:39	767.00	768.00	766.00	+7.00	3	1968
12:17:39	767.00	768.00	767.00	+8.00	7	1965
12:17:32	767.00	768.00	768.00	+9.00	2	1958
12:17:21	767.00	768.00	767.00	+8.00	1	1956
12:17:10	767.00	769.00	767.00	+8.00	1	1955
12:15:58	768.00	769.00	768.00	+9.00	1	1954
12:15:47	768.00	769.00	768.00	+9.00	1	1953
12:15:44	768.00	769.00	769.00	+10.00	1	1952
12:15:33	768.00	769.00	769.00	+10.00	1	1951
12:15:15	769.00	770.00	768.00	+9.00	4	1950
12:15:15	769.00	770.00	769.00	+10.00	6	1946
12:15:09	769.00	770.00	770.00	+11.00	1	1940
12:14:43	769.00	770.00	770.00	+11.00	1	1939
12:14:32	769.00	770.00	770.00	+11.00	1	1938
12:14:25	769.00	770.00	769.00	+10.00	1	1937
12:13:09	769.00	770.00	769.00	+10.00	1	1936
12:12:50	769.00	770.00	769.00	+10.00	1	1935
12:12:45	769.00	770.00	769.00	+10.00	1	1934
12:12:04	769.00	770.00	770.00	+11.00	1	1933
12:11:47	769.00	770.00	769.00	+10.00	1	1932
12:11:45	770.00	771.00	770.00	+11.00	2	1931
12:11:45	770.00	771.00	770.00	+11.00	1	1929
12:11:45	770.00	771.00	770.00	+11.00	5	1928
12:10:52	770.00	772.00	770.00	+11.00	1	1923
12:10:24	770.00	772.00	770.00	+11.00	1	1922
12:10:03	771.00	772.00	771.00	+12.00	2	1921
12:09:43	770.00	772.00	770.00	+11.00	1	1919
12:09:32	770.00	772.00	770.00	+11.00	1	1918
12:09:02	770.00	772.00	770.00	+11.00	1	1917
12:08:48	771.00	772.00	771.00	+12.00	1	1916
12:08:31	771.00	772.00	771.00	+12.00	1	1915
12:07:00	771.00	772.00	771.00	+12.00	1	1914
12:06:57	770.00	771.00	771.00	+12.00	1	1913
12:06:35	770.00	771.00	771.00	+12.00	1	1912
12:06:34	770.00	771.00	771.00	+12.00	1	1911
12:04:45	770.00	772.00	770.00	+11.00	1	1910
12:04:01	770.00	771.00	771.00	+12.00	2	1909
12:03:25	769.00	770.00	770.00	+11.00	1	1907
12:02:52	769.00	770.00	770.00	+11.00	1	1906
12:02:46	769.00	770.00	770.00	+11.00	2	1905
12:01:44	770.00	771.00	770.00	+11.00	3	1903
12:01:44	770.00	771.00	770.00	+11.00	2	1900
12:01:44	770.00	771.00	770.00	+11.00	6	1898
12:01:38	770.00	771.00	770.00	+11.00	1	1892
12:01:29	770.00	771.00	770.00	+11.00	1	1891
12:00:14	771.00	772.00	771.00	+12.00	1	1890
11:59:58	770.00	772.00	772.00	+13.00	1	1889
11:59:23	771.00	772.00	771.00	+12.00	1	1888
11:58:56	771.00	772.00	771.00	+12.00	1	1887
11:58:31	771.00	772.00	771.00	+12.00	4	1886
11:58:24	771.00	772.00	772.00	+13.00	1	1882
11:58:09	771.00	772.00	772.00	+13.00	1	1881
11:57:48	771.00	772.00	772.00	+13.00	1	1880
11:57:43	771.00	772.00	772.00	+13.00	1	1879
11:57:38	771.00	772.00	772.00	+13.00	1	1878
11:57:21	772.00	773.00	772.00	+13.00	1	1877
11:57:13	771.00	772.00	772.00	+13.00	1	1876
11:57:10	771.00	772.00	772.00	+13.00	1	1875
11:57:10	771.00	772.00	772.00	+13.00	1	1874
11:57:08	771.00	772.00	771.00	+12.00	1	1873
11:57:00	771.00	772.00	772.00	+13.00	1	1872
11:56:53	771.00	772.00	772.00	+13.00	1	1871
11:56:53	771.00	772.00	772.00	+13.00	2	1870
11:56:40	770.00	771.00	771.00	+12.00	2	1868
11:55:50	769.00	770.00	770.00	+11.00	1	1866
11:55:47	769.00	770.00	770.00	+11.00	1	1865
11:55:41	769.00	770.00	770.00	+11.00	1	1864
11:55:38	769.00	770.00	770.00	+11.00	1	1863
11:55:35	769.00	770.00	770.00	+11.00	3	1862
11:55:19	769.00	770.00	770.00	+11.00	1	1859
11:53:35	768.00	769.00	769.00	+10.00	1	1858
11:52:04	768.00	769.00	768.00	+9.00	1	1857
11:50:39	769.00	770.00	769.00	+10.00	6	1856
11:49:24	770.00	771.00	770.00	+11.00	3	1850
11:48:30	769.00	770.00	770.00	+11.00	1	1847
11:48:03	769.00	770.00	770.00	+11.00	1	1846
11:47:23	769.00	770.00	770.00	+11.00	1	1845
11:46:14	769.00	770.00	770.00	+11.00	1	1844
11:46:12	769.00	771.00	771.00	+12.00	1	1843
11:45:34	769.00	771.00	771.00	+12.00	1	1842
11:45:33	770.00	771.00	770.00	+11.00	2	1841
11:44:36	769.00	771.00	769.00	+10.00	1	1839
11:43:18	769.00	770.00	770.00	+11.00	1	1838
11:43:04	769.00	770.00	770.00	+11.00	1	1837
11:42:39	769.00	770.00	769.00	+10.00	1	1836
11:41:10	769.00	770.00	769.00	+10.00	3	1835
11:39:51	768.00	771.00	768.00	+9.00	2	1832
11:39:33	768.00	769.00	769.00	+10.00	2	1830
11:39:12	767.00	768.00	768.00	+9.00	1	1828
11:39:12	767.00	768.00	768.00	+9.00	2	1827
11:39:12	767.00	768.00	768.00	+9.00	1	1825
11:39:01	767.00	768.00	767.00	+8.00	1	1824
11:38:00	767.00	769.00	767.00	+8.00	1	1823
11:35:39	768.00	769.00	768.00	+9.00	3	1822
11:33:38	768.00	769.00	768.00	+9.00	1	1819
11:33:16	768.00	769.00	768.00	+9.00	1	1818
11:33:15	768.00	769.00	768.00	+9.00	1	1817
11:32:29	767.00	768.00	768.00	+9.00	1	1816
11:32:25	767.00	768.00	768.00	+9.00	1	1815
11:31:59	767.00	768.00	767.00	+8.00	1	1814
11:31:51	768.00	769.00	768.00	+9.00	1	1813
11:31:46	768.00	769.00	768.00	+9.00	2	1812
11:31:42	768.00	769.00	768.00	+9.00	1	1810
11:31:34	768.00	769.00	768.00	+9.00	2	1809
11:31:11	769.00	770.00	769.00	+10.00	2	1807
11:31:08	769.00	770.00	769.00	+10.00	1	1805
11:31:04	769.00	770.00	769.00	+10.00	1	1804
11:30:56	769.00	770.00	769.00	+10.00	1	1803
11:30:38	768.00	769.00	769.00	+10.00	1	1802
11:30:32	768.00	769.00	769.00	+10.00	1	1801
11:30:25	769.00	770.00	770.00	+11.00	1	1800
11:30:24	769.00	770.00	769.00	+10.00	5	1799
11:30:12	770.00	771.00	770.00	+11.00	2	1794
11:29:59	770.00	771.00	771.00	+12.00	1	1792
11:29:40	769.00	771.00	771.00	+12.00	2	1791
11:29:37	769.00	770.00	770.00	+11.00	2	1789
11:29:25	769.00	770.00	770.00	+11.00	1	1787
11:28:03	769.00	770.00	770.00	+11.00	1	1786
11:27:51	769.00	770.00	770.00	+11.00	1	1785
11:27:08	770.00	771.00	770.00	+11.00	2	1784
11:26:53	770.00	772.00	770.00	+11.00	5	1782
11:26:53	771.00	772.00	771.00	+12.00	1	1777
11:25:42	769.00	770.00	770.00	+11.00	2	1776
11:25:26	769.00	770.00	770.00	+11.00	1	1774
11:24:19	769.00	770.00	769.00	+10.00	3	1773
11:24:19	770.00	772.00	770.00	+11.00	1	1770
11:24:06	770.00	771.00	773.00	+14.00	1	1769
11:24:06	770.00	771.00	772.00	+13.00	2	1768
11:24:06	770.00	771.00	771.00	+12.00	1	1766
11:24:04	770.00	771.00	770.00	+11.00	1	1765
11:23:59	769.00	771.00	771.00	+12.00	1	1764
11:23:52	769.00	771.00	772.00	+13.00	2	1763
11:23:52	769.00	771.00	771.00	+12.00	1	1761
11:23:51	770.00	771.00	770.00	+11.00	1	1760
11:23:51	770.00	771.00	770.00	+11.00	1	1759
11:23:44	770.00	771.00	770.00	+11.00	1	1758
11:23:42	769.00	770.00	770.00	+11.00	4	1757
11:23:38	768.00	769.00	769.00	+10.00	3	1753
11:23:27	767.00	768.00	768.00	+9.00	1	1750
11:23:06	766.00	768.00	768.00	+9.00	1	1749
11:23:06	766.00	768.00	768.00	+9.00	1	1748
11:23:01	767.00	768.00	768.00	+9.00	1	1747
11:22:17	766.00	767.00	767.00	+8.00	2	1746
11:21:23	765.00	766.00	766.00	+7.00	2	1744
11:21:23	765.00	766.00	766.00	+7.00	1	1742
11:20:17	765.00	766.00	766.00	+7.00	1	1741
11:19:27	766.00	767.00	766.00	+7.00	1	1740
11:19:26	766.00	767.00	766.00	+7.00	1	1739
11:18:39	765.00	766.00	766.00	+7.00	1	1738
11:17:14	765.00	767.00	765.00	+6.00	1	1737
11:14:26	765.00	767.00	765.00	+6.00	1	1736
11:14:11	765.00	766.00	766.00	+7.00	1	1735
11:12:48	764.00	766.00	764.00	+5.00	1	1734
11:12:48	765.00	766.00	765.00	+6.00	2	1733
11:11:06	764.00	765.00	765.00	+6.00	1	1731
11:10:50	765.00	766.00	765.00	+6.00	4	1730
11:10:18	766.00	767.00	766.00	+7.00	1	1726
11:08:41	766.00	768.00	766.00	+7.00	1	1725
11:08:33	766.00	768.00	766.00	+7.00	1	1724
11:08:03	765.00	766.00	766.00	+7.00	1	1723
11:07:31	763.00	765.00	765.00	+6.00	1	1722
11:06:50	763.00	765.00	763.00	+4.00	1	1721
11:06:10	764.00	765.00	764.00	+5.00	2	1720
11:05:08	765.00	766.00	765.00	+6.00	2	1718
11:05:03	765.00	766.00	765.00	+6.00	1	1716
11:04:56	765.00	766.00	766.00	+7.00	1	1715
11:04:53	765.00	766.00	766.00	+7.00	1	1714
11:03:00	765.00	766.00	766.00	+7.00	1	1713
11:02:55	765.00	766.00	766.00	+7.00	1	1712
11:02:51	765.00	766.00	765.00	+6.00	5	1711
11:02:34	766.00	767.00	766.00	+7.00	2	1706
11:02:11	766.00	767.00	766.00	+7.00	1	1704
11:00:19	764.00	765.00	765.00	+6.00	1	1703
11:00:18	764.00	765.00	765.00	+6.00	1	1702
11:00:16	764.00	765.00	765.00	+6.00	1	1701
10:58:28	763.00	764.00	764.00	+5.00	1	1700
10:58:25	763.00	764.00	764.00	+5.00	1	1699
10:58:07	763.00	764.00	764.00	+5.00	1	1698
10:58:00	763.00	764.00	764.00	+5.00	1	1697
10:56:48	763.00	764.00	764.00	+5.00	1	1696
10:56:32	763.00	764.00	764.00	+5.00	1	1695
10:56:30	764.00	765.00	764.00	+5.00	2	1694
10:54:40	764.00	765.00	764.00	+5.00	1	1692
10:54:39	764.00	765.00	764.00	+5.00	1	1691
10:54:38	764.00	765.00	764.00	+5.00	1	1690
10:54:35	765.00	766.00	765.00	+6.00	3	1689
10:54:35	765.00	766.00	765.00	+6.00	2	1686
10:54:35	765.00	766.00	765.00	+6.00	2	1684
10:54:35	765.00	766.00	765.00	+6.00	1	1682
10:54:35	765.00	766.00	765.00	+6.00	1	1681
10:54:18	766.00	767.00	766.00	+7.00	1	1680
10:54:18	766.00	767.00	766.00	+7.00	1	1679
10:53:15	765.00	766.00	766.00	+7.00	1	1678
10:52:54	766.00	767.00	766.00	+7.00	4	1677
10:52:54	767.00	768.00	767.00	+8.00	1	1673
10:51:51	766.00	767.00	767.00	+8.00	1	1672
10:51:33	766.00	767.00	767.00	+8.00	1	1671
10:51:31	766.00	767.00	767.00	+8.00	1	1670
10:51:07	766.00	767.00	767.00	+8.00	1	1669
10:51:07	766.00	767.00	767.00	+8.00	1	1668
10:50:33	765.00	766.00	766.00	+7.00	1	1667
10:50:33	765.00	766.00	766.00	+7.00	2	1666
10:50:03	765.00	766.00	766.00	+7.00	1	1664
10:49:18	766.00	767.00	766.00	+7.00	3	1663
10:49:01	766.00	767.00	767.00	+8.00	1	1660
10:47:41	766.00	767.00	767.00	+8.00	1	1659
10:47:34	766.00	767.00	767.00	+8.00	1	1658
10:47:07	766.00	767.00	767.00	+8.00	1	1657
10:46:51	766.00	767.00	766.00	+7.00	1	1656
10:46:51	766.00	767.00	767.00	+8.00	1	1655
10:46:45	766.00	767.00	767.00	+8.00	1	1654
10:45:07	764.00	766.00	766.00	+7.00	1	1653
10:45:01	764.00	765.00	765.00	+6.00	1	1652
10:44:17	764.00	766.00	764.00	+5.00	1	1651
10:44:06	764.00	766.00	766.00	+7.00	1	1650
10:43:48	765.00	766.00	765.00	+6.00	1	1649
10:43:21	765.00	766.00	766.00	+7.00	1	1648
10:42:57	764.00	765.00	765.00	+6.00	1	1647
10:42:47	764.00	765.00	765.00	+6.00	3	1646
10:42:47	764.00	765.00	765.00	+6.00	1	1643
10:42:23	762.00	764.00	764.00	+5.00	2	1642
10:42:19	761.00	764.00	764.00	+5.00	1	1640
10:42:19	761.00	763.00	763.00	+4.00	5	1639
10:42:19	761.00	763.00	763.00	+4.00	4	1634
10:42:19	761.00	762.00	762.00	+3.00	8	1630
10:42:19	761.00	762.00	762.00	+3.00	1	1622
10:42:07	762.00	763.00	762.00	+3.00	4	1621
10:41:49	762.00	763.00	762.00	+3.00	1	1617
10:41:47	762.00	763.00	762.00	+3.00	1	1616
10:41:47	762.00	763.00	762.00	+3.00	1	1615
10:41:41	762.00	763.00	762.00	+3.00	1	1614
10:41:28	762.00	763.00	762.00	+3.00	1	1613
10:41:23	763.00	764.00	763.00	+4.00	3	1612
10:41:14	763.00	764.00	763.00	+4.00	1	1609
10:41:11	763.00	764.00	763.00	+4.00	1	1608
10:41:01	763.00	764.00	763.00	+4.00	1	1607
10:40:48	763.00	764.00	763.00	+4.00	1	1606
10:40:34	763.00	765.00	763.00	+4.00	1	1605
10:40:25	764.00	765.00	764.00	+5.00	1	1604
10:40:25	764.00	765.00	764.00	+5.00	1	1603
10:40:17	764.00	765.00	764.00	+5.00	3	1602
10:40:17	765.00	766.00	765.00	+6.00	3	1599
10:40:17	765.00	766.00	765.00	+6.00	4	1596
10:40:12	765.00	766.00	765.00	+6.00	2	1592
10:39:55	765.00	766.00	765.00	+6.00	1	1590
10:39:50	765.00	766.00	765.00	+6.00	1	1589
10:39:49	765.00	766.00	765.00	+6.00	1	1588
10:39:35	766.00	767.00	766.00	+7.00	2	1587
10:39:34	766.00	767.00	766.00	+7.00	1	1585
10:38:28	766.00	767.00	767.00	+8.00	1	1584
10:38:16	767.00	768.00	767.00	+8.00	1	1583
10:37:45	767.00	768.00	767.00	+8.00	1	1582
10:37:37	766.00	767.00	767.00	+8.00	1	1581
10:37:21	766.00	767.00	767.00	+8.00	1	1580
10:35:53	766.00	767.00	767.00	+8.00	1	1579
10:35:49	766.00	767.00	767.00	+8.00	1	1578
10:35:47	766.00	767.00	767.00	+8.00	1	1577
10:35:37	765.00	766.00	766.00	+7.00	2	1576
10:35:37	765.00	766.00	766.00	+7.00	1	1574
10:35:29	765.00	766.00	766.00	+7.00	1	1573
10:33:58	766.00	767.00	766.00	+7.00	1	1572
10:33:58	765.00	766.00	766.00	+7.00	1	1571
10:33:50	765.00	766.00	766.00	+7.00	1	1570
10:33:28	765.00	766.00	766.00	+7.00	1	1569
10:33:11	764.00	766.00	766.00	+7.00	1	1568
10:33:06	765.00	767.00	765.00	+6.00	10	1567
10:32:53	765.00	767.00	765.00	+6.00	1	1557
10:32:50	765.00	766.00	766.00	+7.00	1	1556
10:32:36	766.00	767.00	766.00	+7.00	2	1555
10:32:36	766.00	767.00	766.00	+7.00	1	1553
10:32:35	766.00	767.00	766.00	+7.00	1	1552
10:32:35	766.00	767.00	766.00	+7.00	2	1551
10:32:31	767.00	768.00	767.00	+8.00	3	1549
10:32:10	767.00	769.00	767.00	+8.00	1	1546
10:32:10	768.00	769.00	768.00	+9.00	3	1545
10:32:10	768.00	769.00	768.00	+9.00	3	1542
10:32:10	768.00	770.00	768.00	+9.00	1	1539
10:29:50	769.00	770.00	769.00	+10.00	1	1538
10:29:47	770.00	771.00	770.00	+11.00	1	1537
10:29:13	769.00	771.00	769.00	+10.00	1	1536
10:29:13	770.00	771.00	770.00	+11.00	1	1535
10:29:13	770.00	771.00	770.00	+11.00	3	1534
10:29:04	771.00	772.00	771.00	+12.00	1	1531
10:28:54	771.00	772.00	771.00	+12.00	3	1530
10:28:44	770.00	772.00	770.00	+11.00	1	1527
10:28:27	769.00	770.00	770.00	+11.00	1	1526
10:28:21	769.00	770.00	770.00	+11.00	1	1525
10:27:52	768.00	769.00	769.00	+10.00	1	1524
10:27:48	768.00	769.00	769.00	+10.00	1	1523
10:27:32	768.00	769.00	769.00	+10.00	1	1522
10:26:28	767.00	768.00	768.00	+9.00	3	1521
10:25:47	765.00	767.00	767.00	+8.00	1	1518
10:25:43	765.00	767.00	767.00	+8.00	1	1517
10:25:13	765.00	766.00	766.00	+7.00	1	1516
10:25:12	765.00	766.00	766.00	+7.00	1	1515
10:25:06	765.00	766.00	765.00	+6.00	1	1514
10:25:06	765.00	766.00	766.00	+7.00	1	1513
10:24:39	766.00	767.00	766.00	+7.00	2	1512
10:24:25	766.00	767.00	766.00	+7.00	1	1510
10:23:54	766.00	767.00	766.00	+7.00	1	1509
10:23:49	766.00	767.00	767.00	+8.00	1	1508
10:23:46	766.00	767.00	767.00	+8.00	1	1507
10:23:35	765.00	766.00	766.00	+7.00	1	1506
10:23:33	766.00	767.00	765.00	+6.00	6	1505
10:23:33	766.00	767.00	766.00	+7.00	2	1499
10:23:31	766.00	767.00	767.00	+8.00	1	1497
10:23:27	766.00	767.00	766.00	+7.00	1	1496
10:23:00	766.00	767.00	766.00	+7.00	4	1495
10:22:58	766.00	767.00	766.00	+7.00	1	1491
10:22:33	767.00	768.00	767.00	+8.00	3	1490
10:22:30	767.00	768.00	767.00	+8.00	1	1487
10:22:17	768.00	769.00	768.00	+9.00	1	1486
10:22:17	768.00	769.00	768.00	+9.00	1	1485
10:22:10	768.00	769.00	768.00	+9.00	1	1484
10:20:41	767.00	768.00	768.00	+9.00	1	1483
10:20:33	767.00	768.00	768.00	+9.00	1	1482
10:20:33	767.00	768.00	768.00	+9.00	1	1481
10:20:30	767.00	768.00	768.00	+9.00	1	1480
10:20:30	767.00	768.00	768.00	+9.00	1	1479
10:20:17	767.00	768.00	768.00	+9.00	1	1478
10:20:00	767.00	768.00	768.00	+9.00	1	1477
10:19:53	767.00	768.00	768.00	+9.00	1	1476
10:19:49	767.00	768.00	768.00	+9.00	1	1475
10:19:14	767.00	768.00	768.00	+9.00	1	1474
10:19:01	766.00	768.00	766.00	+7.00	2	1473
10:19:01	766.00	768.00	768.00	+9.00	1	1471
10:19:01	766.00	767.00	767.00	+8.00	1	1470
10:18:35	767.00	768.00	767.00	+8.00	4	1469
10:18:35	767.00	768.00	767.00	+8.00	1	1465
10:18:33	767.00	768.00	767.00	+8.00	1	1464
10:18:30	767.00	768.00	768.00	+9.00	1	1463
10:18:29	768.00	769.00	768.00	+9.00	1	1462
10:18:28	768.00	769.00	768.00	+9.00	1	1461
10:18:28	768.00	769.00	768.00	+9.00	1	1460
10:18:28	768.00	769.00	768.00	+9.00	1	1459
10:18:28	768.00	769.00	768.00	+9.00	1	1458
10:18:28	768.00	769.00	768.00	+9.00	1	1457
10:18:27	768.00	769.00	768.00	+9.00	1	1456
10:18:27	768.00	769.00	768.00	+9.00	1	1455
10:18:26	768.00	769.00	768.00	+9.00	1	1454
10:18:25	768.00	769.00	768.00	+9.00	1	1453
10:18:25	768.00	769.00	768.00	+9.00	1	1452
10:18:24	768.00	769.00	768.00	+9.00	1	1451
10:17:51	769.00	770.00	769.00	+10.00	1	1450
10:17:51	769.00	770.00	769.00	+10.00	1	1449
10:17:49	769.00	770.00	769.00	+10.00	1	1448
10:17:49	769.00	770.00	769.00	+10.00	5	1447
10:17:40	769.00	770.00	770.00	+11.00	1	1442
10:17:20	769.00	770.00	770.00	+11.00	1	1441
10:16:40	770.00	771.00	770.00	+11.00	3	1440
10:16:37	770.00	771.00	770.00	+11.00	1	1437
10:15:16	770.00	772.00	770.00	+11.00	1	1436
10:15:03	770.00	772.00	770.00	+11.00	1	1435
10:14:46	771.00	772.00	771.00	+12.00	2	1434
10:14:28	771.00	772.00	771.00	+12.00	1	1432
10:14:28	771.00	772.00	771.00	+12.00	1	1431
10:14:27	771.00	772.00	771.00	+12.00	1	1430
10:14:26	771.00	772.00	771.00	+12.00	1	1429
10:14:13	772.00	773.00	772.00	+13.00	1	1428
10:14:13	772.00	773.00	772.00	+13.00	1	1427
10:14:12	772.00	773.00	772.00	+13.00	1	1426
10:14:06	772.00	773.00	772.00	+13.00	1	1425
10:13:51	771.00	772.00	772.00	+13.00	1	1424
10:13:41	771.00	772.00	772.00	+13.00	1	1423
10:13:33	770.00	771.00	771.00	+12.00	1	1422
10:13:23	770.00	771.00	771.00	+12.00	1	1421
10:13:08	769.00	770.00	770.00	+11.00	1	1420
10:13:07	769.00	770.00	770.00	+11.00	1	1419
10:13:05	769.00	770.00	770.00	+11.00	1	1418
10:12:57	769.00	770.00	769.00	+10.00	1	1417
10:12:50	769.00	770.00	770.00	+11.00	1	1416
10:11:50	769.00	770.00	769.00	+10.00	1	1415
10:11:45	768.00	769.00	769.00	+10.00	1	1414
10:11:40	768.00	769.00	769.00	+10.00	1	1413
10:11:28	768.00	769.00	769.00	+10.00	1	1412
10:11:25	768.00	769.00	769.00	+10.00	1	1411
10:11:24	768.00	769.00	769.00	+10.00	1	1410
10:10:56	768.00	769.00	768.00	+9.00	1	1409
10:10:53	768.00	769.00	769.00	+10.00	1	1408
10:10:52	768.00	769.00	769.00	+10.00	1	1407
10:10:23	768.00	769.00	769.00	+10.00	1	1406
10:10:21	768.00	769.00	769.00	+10.00	1	1405
10:10:07	768.00	769.00	769.00	+10.00	1	1404
10:09:51	768.00	769.00	769.00	+10.00	1	1403
10:09:50	768.00	769.00	769.00	+10.00	1	1402
10:09:39	768.00	769.00	769.00	+10.00	1	1401
10:09:29	769.00	770.00	769.00	+10.00	2	1400
10:09:28	768.00	769.00	769.00	+10.00	3	1398
10:09:22	768.00	769.00	769.00	+10.00	1	1395
10:09:22	768.00	769.00	769.00	+10.00	1	1394
10:09:20	768.00	769.00	769.00	+10.00	1	1393
10:09:16	768.00	769.00	769.00	+10.00	1	1392
10:09:14	768.00	769.00	769.00	+10.00	1	1391
10:08:39	768.00	769.00	769.00	+10.00	1	1390
10:08:34	768.00	769.00	769.00	+10.00	1	1389
10:08:30	768.00	769.00	769.00	+10.00	1	1388
10:08:24	768.00	769.00	768.00	+9.00	2	1387
10:08:15	769.00	770.00	769.00	+10.00	1	1385
10:08:14	769.00	770.00	769.00	+10.00	1	1384
10:07:53	769.00	770.00	769.00	+10.00	1	1383
10:07:52	769.00	770.00	769.00	+10.00	1	1382
10:07:47	769.00	770.00	769.00	+10.00	1	1381
10:07:41	769.00	770.00	769.00	+10.00	1	1380
10:07:15	769.00	770.00	769.00	+10.00	1	1379
10:07:15	769.00	770.00	769.00	+10.00	1	1378
10:07:15	768.00	769.00	769.00	+10.00	2	1377
10:06:48	768.00	769.00	769.00	+10.00	1	1375
10:06:42	769.00	770.00	769.00	+10.00	2	1374
10:06:28	769.00	770.00	769.00	+10.00	3	1372
10:06:21	769.00	770.00	770.00	+11.00	1	1369
10:06:15	770.00	771.00	770.00	+11.00	2	1368
10:06:06	770.00	771.00	770.00	+11.00	1	1366
10:06:06	770.00	771.00	770.00	+11.00	2	1365
10:05:13	769.00	771.00	771.00	+12.00	1	1363
10:05:05	769.00	770.00	770.00	+11.00	2	1362
10:05:05	769.00	770.00	770.00	+11.00	1	1360
10:05:02	768.00	769.00	769.00	+10.00	1	1359
10:04:56	768.00	769.00	769.00	+10.00	1	1358
10:04:44	768.00	769.00	768.00	+9.00	1	1357
10:04:40	768.00	769.00	768.00	+9.00	1	1356
10:04:39	768.00	769.00	768.00	+9.00	1	1355
10:04:19	768.00	770.00	768.00	+9.00	1	1354
10:04:11	768.00	770.00	768.00	+9.00	1	1353
10:04:09	769.00	770.00	769.00	+10.00	2	1352
10:04:09	769.00	771.00	769.00	+10.00	1	1350
10:04:08	770.00	771.00	770.00	+11.00	6	1349
10:04:08	770.00	771.00	770.00	+11.00	9	1343
10:04:08	770.00	771.00	770.00	+11.00	1	1334
10:04:08	770.00	771.00	770.00	+11.00	2	1333
10:04:08	770.00	771.00	770.00	+11.00	1	1331
10:04:08	770.00	771.00	770.00	+11.00	2	1330
10:04:04	771.00	772.00	771.00	+12.00	3	1328
10:04:04	771.00	772.00	771.00	+12.00	5	1325
10:04:03	771.00	772.00	771.00	+12.00	1	1320
10:04:02	771.00	772.00	771.00	+12.00	1	1319
10:04:01	771.00	772.00	771.00	+12.00	1	1318
10:04:01	771.00	772.00	771.00	+12.00	1	1317
10:04:01	771.00	772.00	771.00	+12.00	1	1316
10:04:00	771.00	772.00	771.00	+12.00	1	1315
10:03:29	771.00	772.00	772.00	+13.00	1	1314
10:03:19	771.00	772.00	772.00	+13.00	1	1313
10:03:11	771.00	772.00	772.00	+13.00	1	1312
10:02:57	771.00	772.00	772.00	+13.00	1	1311
10:02:34	771.00	772.00	772.00	+13.00	1	1310
10:02:01	771.00	772.00	771.00	+12.00	1	1309
10:01:50	771.00	772.00	772.00	+13.00	1	1308
10:01:36	771.00	772.00	771.00	+12.00	1	1307
10:01:35	771.00	772.00	771.00	+12.00	6	1306
10:01:21	772.00	773.00	772.00	+13.00	1	1300
10:01:20	771.00	772.00	772.00	+13.00	1	1299
10:01:13	771.00	772.00	772.00	+13.00	1	1298
10:01:00	770.00	772.00	772.00	+13.00	4	1297
10:00:49	771.00	772.00	771.00	+12.00	4	1293
10:00:49	771.00	772.00	771.00	+12.00	1	1289
10:00:48	771.00	772.00	771.00	+12.00	1	1288
10:00:45	772.00	773.00	772.00	+13.00	1	1287
10:00:27	771.00	772.00	772.00	+13.00	1	1286
10:00:19	771.00	772.00	772.00	+13.00	1	1285
10:00:16	771.00	772.00	772.00	+13.00	1	1284
10:00:08	771.00	772.00	771.00	+12.00	1	1283
09:59:14	771.00	772.00	771.00	+12.00	1	1282
09:59:10	771.00	772.00	771.00	+12.00	2	1281
09:59:10	771.00	772.00	771.00	+12.00	5	1279
09:59:06	771.00	772.00	771.00	+12.00	1	1274
09:59:06	771.00	772.00	771.00	+12.00	1	1273
09:59:00	772.00	773.00	772.00	+13.00	4	1272
09:59:00	772.00	773.00	772.00	+13.00	1	1268
09:58:59	772.00	773.00	772.00	+13.00	1	1267
09:58:59	772.00	773.00	772.00	+13.00	2	1266
09:58:50	773.00	775.00	773.00	+14.00	9	1264
09:58:48	774.00	775.00	774.00	+15.00	6	1255
09:58:48	774.00	775.00	774.00	+15.00	5	1249
09:58:48	774.00	775.00	774.00	+15.00	1	1244
09:58:46	775.00	776.00	775.00	+16.00	3	1243
09:58:46	775.00	776.00	775.00	+16.00	2	1240
09:58:46	775.00	776.00	775.00	+16.00	6	1238
09:58:43	776.00	777.00	776.00	+17.00	5	1232
09:58:34	777.00	779.00	777.00	+18.00	2	1227
09:58:34	777.00	778.00	778.00	+19.00	1	1225
09:57:27	776.00	777.00	777.00	+18.00	2	1224
09:57:18	776.00	777.00	776.00	+17.00	1	1222
09:56:41	775.00	776.00	776.00	+17.00	1	1221
09:56:25	775.00	776.00	776.00	+17.00	1	1220
09:56:21	776.00	777.00	776.00	+17.00	1	1219
09:56:20	775.00	777.00	775.00	+16.00	1	1218
09:56:20	775.00	776.00	776.00	+17.00	1	1217
09:56:12	776.00	777.00	776.00	+17.00	1	1216
09:56:09	776.00	777.00	776.00	+17.00	1	1215
09:56:04	776.00	777.00	777.00	+18.00	1	1214
09:56:02	776.00	777.00	776.00	+17.00	1	1213
09:55:55	776.00	777.00	776.00	+17.00	1	1212
09:55:12	775.00	776.00	776.00	+17.00	1	1211
09:54:42	774.00	776.00	776.00	+17.00	1	1210
09:54:35	774.00	775.00	775.00	+16.00	1	1209
09:53:55	773.00	777.00	773.00	+14.00	1	1208
09:53:54	774.00	777.00	774.00	+15.00	3	1207
09:53:47	775.00	778.00	775.00	+16.00	3	1204
09:53:44	776.00	778.00	776.00	+17.00	4	1201
09:53:39	777.00	779.00	777.00	+18.00	7	1197
09:53:39	778.00	779.00	778.00	+19.00	1	1190
09:53:14	777.00	778.00	778.00	+19.00	1	1189
09:53:05	777.00	778.00	778.00	+19.00	1	1188
09:52:54	779.00	780.00	779.00	+20.00	3	1187
09:52:54	776.00	778.00	779.00	+20.00	4	1184
09:52:54	776.00	778.00	778.00	+19.00	1	1180
09:52:47	777.00	778.00	777.00	+18.00	2	1179
09:52:35	777.00	778.00	778.00	+19.00	1	1177
09:52:30	777.00	779.00	777.00	+18.00	5	1176
09:52:30	777.00	779.00	777.00	+18.00	1	1171
09:52:18	777.00	778.00	778.00	+19.00	1	1170
09:52:12	776.00	778.00	778.00	+19.00	1	1169
09:52:08	777.00	778.00	777.00	+18.00	1	1168
09:52:03	776.00	777.00	777.00	+18.00	1	1167
09:52:02	776.00	777.00	777.00	+18.00	1	1166
09:51:39	775.00	776.00	776.00	+17.00	1	1165
09:51:38	775.00	776.00	776.00	+17.00	1	1164
09:51:37	776.00	777.00	776.00	+17.00	5	1163
09:51:22	775.00	776.00	776.00	+17.00	1	1158
09:51:18	775.00	776.00	776.00	+17.00	1	1157
09:51:17	775.00	776.00	776.00	+17.00	1	1156
09:51:14	775.00	776.00	776.00	+17.00	1	1155
09:51:14	775.00	776.00	776.00	+17.00	1	1154
09:51:00	775.00	776.00	776.00	+17.00	1	1153
09:50:43	775.00	776.00	776.00	+17.00	1	1152
09:50:42	775.00	776.00	776.00	+17.00	1	1151
09:50:37	775.00	776.00	775.00	+16.00	1	1150
09:50:28	774.00	775.00	775.00	+16.00	1	1149
09:50:26	774.00	775.00	775.00	+16.00	1	1148
09:50:23	774.00	775.00	774.00	+15.00	1	1147
09:50:22	774.00	775.00	775.00	+16.00	1	1146
09:50:21	774.00	775.00	775.00	+16.00	1	1145
09:49:48	773.00	774.00	774.00	+15.00	2	1144
09:49:48	773.00	774.00	774.00	+15.00	2	1142
09:49:46	773.00	774.00	774.00	+15.00	1	1140
09:49:45	773.00	774.00	774.00	+15.00	1	1139
09:49:40	773.00	774.00	774.00	+15.00	1	1138
09:49:33	773.00	774.00	774.00	+15.00	1	1137
09:49:26	773.00	774.00	773.00	+14.00	1	1136
09:49:26	772.00	773.00	773.00	+14.00	1	1135
09:49:22	772.00	773.00	773.00	+14.00	1	1134
09:49:15	772.00	773.00	773.00	+14.00	1	1133
09:49:10	773.00	774.00	773.00	+14.00	1	1132
09:48:59	772.00	774.00	774.00	+15.00	1	1131
09:48:48	772.00	773.00	773.00	+14.00	1	1130
09:48:37	771.00	773.00	773.00	+14.00	1	1129
09:48:33	772.00	773.00	772.00	+13.00	1	1128
09:48:33	771.00	772.00	772.00	+13.00	1	1127
09:48:33	771.00	772.00	772.00	+13.00	1	1126
09:48:29	771.00	772.00	772.00	+13.00	1	1125
09:48:19	770.00	771.00	771.00	+12.00	1	1124
09:48:17	770.00	771.00	771.00	+12.00	1	1123
09:48:16	770.00	771.00	771.00	+12.00	1	1122
09:48:12	770.00	771.00	771.00	+12.00	5	1121
09:48:02	770.00	772.00	770.00	+11.00	1	1116
09:48:01	771.00	772.00	771.00	+12.00	1	1115
09:47:41	770.00	772.00	770.00	+11.00	1	1114
09:47:40	770.00	772.00	770.00	+11.00	1	1113
09:47:40	771.00	772.00	771.00	+12.00	2	1112
09:47:39	771.00	772.00	771.00	+12.00	1	1110
09:47:39	771.00	772.00	771.00	+12.00	3	1109
09:47:36	771.00	772.00	771.00	+12.00	1	1106
09:47:33	771.00	773.00	771.00	+12.00	1	1105
09:47:24	771.00	773.00	771.00	+12.00	1	1104
09:47:20	772.00	773.00	772.00	+13.00	1	1103
09:47:20	772.00	773.00	772.00	+13.00	1	1102
09:47:16	772.00	773.00	772.00	+13.00	1	1101
09:47:04	773.00	774.00	773.00	+14.00	2	1100
09:47:01	773.00	774.00	773.00	+14.00	1	1098
09:46:58	773.00	774.00	773.00	+14.00	1	1097
09:46:56	773.00	774.00	773.00	+14.00	1	1096
09:46:42	773.00	774.00	773.00	+14.00	1	1095
09:46:42	773.00	774.00	774.00	+15.00	1	1094
09:46:30	774.00	775.00	774.00	+15.00	1	1093
09:46:28	774.00	775.00	775.00	+16.00	1	1092
09:46:28	774.00	775.00	774.00	+15.00	2	1091
09:46:14	774.00	775.00	774.00	+15.00	1	1089
09:46:02	774.00	775.00	774.00	+15.00	1	1088
09:46:02	774.00	775.00	775.00	+16.00	2	1087
09:45:45	774.00	775.00	774.00	+15.00	5	1085
09:45:45	774.00	775.00	774.00	+15.00	1	1080
09:45:43	775.00	776.00	775.00	+16.00	1	1079
09:45:36	775.00	776.00	775.00	+16.00	1	1078
09:45:26	774.00	775.00	775.00	+16.00	1	1077
09:45:26	774.00	775.00	774.00	+15.00	1	1076
09:45:26	774.00	775.00	775.00	+16.00	1	1075
09:45:02	775.00	776.00	775.00	+16.00	1	1074
09:45:01	774.00	776.00	774.00	+15.00	1	1073
09:45:01	774.00	776.00	774.00	+15.00	1	1072
09:44:58	774.00	776.00	774.00	+15.00	1	1071
09:44:55	775.00	776.00	775.00	+16.00	1	1070
09:44:43	775.00	776.00	775.00	+16.00	1	1069
09:44:36	775.00	777.00	775.00	+16.00	1	1068
09:44:36	775.00	777.00	775.00	+16.00	1	1067
09:44:36	776.00	777.00	776.00	+17.00	1	1066
09:44:35	775.00	776.00	776.00	+17.00	1	1065
09:44:33	775.00	776.00	776.00	+17.00	1	1064
09:44:27	775.00	776.00	776.00	+17.00	2	1063
09:44:25	775.00	776.00	775.00	+16.00	1	1061
09:44:13	774.00	776.00	776.00	+17.00	1	1060
09:44:12	775.00	776.00	775.00	+16.00	1	1059
09:44:10	774.00	776.00	776.00	+17.00	1	1058
09:44:08	774.00	775.00	775.00	+16.00	2	1057
09:44:03	774.00	775.00	775.00	+16.00	1	1055
09:43:56	773.00	774.00	774.00	+15.00	1	1054
09:43:32	772.00	774.00	774.00	+15.00	1	1053
09:43:30	772.00	774.00	774.00	+15.00	1	1052
09:43:28	772.00	773.00	773.00	+14.00	4	1051
09:43:28	773.00	775.00	773.00	+14.00	1	1047
09:43:27	773.00	775.00	773.00	+14.00	1	1046
09:43:27	773.00	775.00	773.00	+14.00	1	1045
09:43:26	773.00	774.00	774.00	+15.00	1	1044
09:43:24	774.00	776.00	774.00	+15.00	1	1043
09:43:20	774.00	776.00	774.00	+15.00	1	1042
09:43:07	774.00	775.00	774.00	+15.00	1	1041
09:43:06	774.00	775.00	774.00	+15.00	1	1040
09:43:06	774.00	775.00	775.00	+16.00	1	1039
09:43:04	774.00	775.00	774.00	+15.00	1	1038
09:42:51	774.00	775.00	774.00	+15.00	1	1037
09:42:50	774.00	775.00	775.00	+16.00	1	1036
09:42:50	774.00	775.00	774.00	+15.00	1	1035
09:42:49	774.00	775.00	774.00	+15.00	1	1034
09:42:46	775.00	776.00	775.00	+16.00	1	1033
09:42:40	775.00	776.00	775.00	+16.00	1	1032
09:42:34	775.00	776.00	775.00	+16.00	1	1031
09:42:29	775.00	776.00	775.00	+16.00	1	1030
09:42:26	774.00	775.00	775.00	+16.00	1	1029
09:42:23	775.00	776.00	775.00	+16.00	1	1028
09:42:22	775.00	776.00	775.00	+16.00	1	1027
09:42:22	775.00	776.00	775.00	+16.00	1	1026
09:42:21	775.00	776.00	775.00	+16.00	1	1025
09:42:20	775.00	776.00	775.00	+16.00	1	1024
09:42:16	775.00	776.00	775.00	+16.00	1	1023
09:42:15	775.00	776.00	775.00	+16.00	1	1022
09:42:15	775.00	776.00	775.00	+16.00	1	1021
09:42:15	776.00	777.00	776.00	+17.00	9	1020
09:42:08	776.00	777.00	776.00	+17.00	1	1011
09:42:02	777.00	778.00	777.00	+18.00	6	1010
09:42:02	777.00	778.00	777.00	+18.00	2	1004
09:42:02	777.00	778.00	777.00	+18.00	1	1002
09:42:00	778.00	779.00	778.00	+19.00	3	1001
09:42:00	778.00	779.00	778.00	+19.00	8	998
09:42:00	778.00	779.00	778.00	+19.00	1	990
09:42:00	778.00	779.00	778.00	+19.00	5	989
09:41:55	778.00	779.00	778.00	+19.00	5	984
09:41:54	778.00	779.00	778.00	+19.00	1	979
09:41:45	779.00	780.00	779.00	+20.00	1	978
09:41:44	779.00	780.00	779.00	+20.00	1	977
09:41:44	779.00	780.00	779.00	+20.00	1	976
09:41:36	779.00	780.00	779.00	+20.00	1	975
09:41:36	779.00	780.00	779.00	+20.00	1	974
09:41:14	780.00	781.00	780.00	+21.00	2	973
09:41:07	780.00	782.00	780.00	+21.00	1	971
09:41:05	780.00	781.00	781.00	+22.00	1	970
09:41:00	780.00	781.00	781.00	+22.00	1	969
09:40:55	780.00	781.00	781.00	+22.00	1	968
09:40:49	778.00	780.00	780.00	+21.00	1	967
09:40:49	778.00	780.00	780.00	+21.00	5	966
09:40:45	778.00	780.00	780.00	+21.00	1	961
09:40:39	778.00	780.00	780.00	+21.00	10	960
09:40:21	778.00	780.00	778.00	+19.00	1	950
09:40:21	778.00	780.00	778.00	+19.00	1	949
09:40:09	779.00	780.00	779.00	+20.00	1	948
09:39:59	779.00	780.00	780.00	+21.00	1	947
09:39:59	779.00	780.00	779.00	+20.00	2	946
09:39:54	779.00	780.00	779.00	+20.00	1	944
09:39:40	778.00	779.00	779.00	+20.00	1	943
09:39:36	778.00	779.00	778.00	+19.00	1	942
09:39:35	778.00	779.00	779.00	+20.00	1	941
09:39:29	778.00	779.00	778.00	+19.00	1	940
09:39:26	778.00	779.00	778.00	+19.00	1	939
09:39:25	778.00	779.00	778.00	+19.00	1	938
09:39:24	778.00	779.00	778.00	+19.00	1	937
09:39:22	779.00	780.00	779.00	+20.00	5	936
09:39:22	779.00	780.00	779.00	+20.00	1	931
09:39:22	779.00	780.00	779.00	+20.00	1	930
09:39:17	779.00	780.00	780.00	+21.00	1	929
09:39:11	779.00	780.00	779.00	+20.00	1	928
09:39:10	779.00	780.00	780.00	+21.00	1	927
09:39:06	779.00	780.00	780.00	+21.00	2	926
09:39:05	779.00	780.00	779.00	+20.00	1	924
09:38:58	779.00	780.00	780.00	+21.00	1	923
09:38:49	779.00	780.00	779.00	+20.00	1	922
09:38:43	779.00	780.00	780.00	+21.00	1	921
09:38:38	780.00	781.00	780.00	+21.00	1	920
09:38:37	779.00	780.00	780.00	+21.00	1	919
09:38:30	780.00	781.00	780.00	+21.00	1	918
09:38:29	780.00	781.00	780.00	+21.00	1	917
09:38:25	780.00	781.00	780.00	+21.00	1	916
09:38:22	780.00	781.00	780.00	+21.00	1	915
09:38:21	780.00	781.00	780.00	+21.00	1	914
09:38:18	780.00	781.00	780.00	+21.00	1	913
09:38:03	780.00	781.00	780.00	+21.00	1	912
09:37:42	780.00	782.00	780.00	+21.00	1	911
09:37:16	781.00	782.00	781.00	+22.00	1	910
09:36:58	780.00	781.00	781.00	+22.00	1	909
09:36:58	780.00	781.00	780.00	+21.00	1	908
09:36:26	781.00	782.00	781.00	+22.00	1	907
09:36:25	780.00	781.00	781.00	+22.00	1	906
09:36:25	780.00	781.00	781.00	+22.00	1	905
09:36:06	781.00	782.00	781.00	+22.00	1	904
09:36:06	781.00	782.00	781.00	+22.00	1	903
09:36:06	781.00	782.00	781.00	+22.00	1	902
09:35:29	781.00	782.00	781.00	+22.00	1	901
09:35:21	781.00	782.00	781.00	+22.00	1	900
09:35:21	780.00	781.00	781.00	+22.00	4	899
09:35:19	780.00	781.00	780.00	+21.00	1	895
09:35:04	780.00	781.00	780.00	+21.00	1	894
09:34:54	781.00	782.00	781.00	+22.00	1	893
09:34:26	781.00	782.00	781.00	+22.00	1	892
09:34:25	781.00	782.00	781.00	+22.00	1	891
09:34:14	781.00	782.00	781.00	+22.00	1	890
09:33:24	781.00	782.00	781.00	+22.00	1	889
09:33:09	781.00	782.00	781.00	+22.00	1	888
09:32:54	781.00	782.00	781.00	+22.00	1	887
09:32:51	781.00	782.00	781.00	+22.00	4	886
09:32:47	781.00	782.00	782.00	+23.00	1	882
09:32:29	781.00	782.00	782.00	+23.00	1	881
09:32:16	782.00	783.00	782.00	+23.00	1	880
09:31:56	782.00	783.00	782.00	+23.00	2	879
09:31:44	782.00	783.00	782.00	+23.00	1	877
09:31:13	782.00	783.00	782.00	+23.00	1	876
09:30:56	782.00	783.00	783.00	+24.00	1	875
09:30:46	782.00	783.00	782.00	+23.00	2	874
09:30:23	782.00	783.00	782.00	+23.00	1	872
09:29:54	782.00	783.00	783.00	+24.00	1	871
09:29:34	782.00	783.00	783.00	+24.00	1	870
09:29:28	782.00	783.00	783.00	+24.00	1	869
09:29:18	781.00	782.00	782.00	+23.00	1	868
09:29:11	782.00	783.00	782.00	+23.00	1	867
09:29:01	782.00	783.00	782.00	+23.00	1	866
09:28:39	781.00	782.00	782.00	+23.00	1	865
09:28:33	782.00	783.00	782.00	+23.00	1	864
09:28:27	782.00	783.00	782.00	+23.00	1	863
09:28:21	782.00	783.00	782.00	+23.00	1	862
09:28:17	782.00	783.00	782.00	+23.00	2	861
09:27:55	782.00	783.00	782.00	+23.00	1	859
09:27:41	781.00	783.00	781.00	+22.00	1	858
09:27:40	781.00	782.00	782.00	+23.00	1	857
09:27:36	781.00	782.00	782.00	+23.00	2	856
09:27:35	781.00	782.00	782.00	+23.00	1	854
09:27:30	782.00	783.00	782.00	+23.00	2	853
09:27:14	782.00	783.00	782.00	+23.00	3	851
09:27:14	782.00	783.00	782.00	+23.00	5	848
09:27:14	783.00	784.00	783.00	+24.00	1	843
09:26:27	783.00	784.00	784.00	+25.00	1	842
09:25:58	782.00	785.00	782.00	+23.00	1	841
09:25:57	782.00	783.00	783.00	+24.00	1	840
09:25:36	781.00	782.00	782.00	+23.00	2	839
09:25:18	781.00	782.00	782.00	+23.00	1	837
09:25:16	782.00	786.00	782.00	+23.00	1	836
09:25:13	782.00	786.00	786.00	+27.00	4	835
09:25:10	782.00	785.00	785.00	+26.00	1	831
09:25:07	781.00	784.00	784.00	+25.00	1	830
09:25:04	781.00	783.00	783.00	+24.00	3	829
09:25:04	781.00	782.00	782.00	+23.00	1	826
09:25:04	781.00	782.00	782.00	+23.00	1	825
09:24:55	781.00	782.00	782.00	+23.00	1	824
09:24:54	781.00	782.00	782.00	+23.00	2	823
09:24:54	782.00	783.00	782.00	+23.00	13	821
09:24:46	782.00	783.00	783.00	+24.00	1	808
09:24:44	783.00	785.00	783.00	+24.00	2	807
09:24:41	783.00	785.00	783.00	+24.00	1	805
09:24:31	782.00	783.00	785.00	+26.00	2	804
09:24:31	782.00	783.00	784.00	+25.00	1	802
09:24:31	782.00	783.00	783.00	+24.00	2	801
09:24:24	782.00	785.00	785.00	+26.00	1	799
09:24:23	782.00	785.00	782.00	+23.00	1	798
09:24:23	782.00	783.00	783.00	+24.00	1	797
09:24:23	783.00	785.00	783.00	+24.00	4	796
09:23:52	783.00	786.00	786.00	+27.00	1	792
09:23:52	785.00	786.00	785.00	+26.00	4	791
09:23:49	786.00	788.00	786.00	+27.00	2	787
09:23:29	787.00	789.00	787.00	+28.00	1	785
09:23:29	787.00	789.00	787.00	+28.00	1	784
09:23:23	787.00	789.00	787.00	+28.00	1	783
09:23:23	787.00	789.00	787.00	+28.00	1	782
09:23:09	788.00	789.00	788.00	+29.00	1	781
09:23:07	788.00	789.00	788.00	+29.00	5	780
09:22:50	788.00	789.00	788.00	+29.00	1	775
09:22:34	787.00	788.00	788.00	+29.00	2	774
09:22:15	787.00	789.00	789.00	+30.00	1	772
09:22:13	788.00	789.00	788.00	+29.00	1	771
09:22:06	787.00	788.00	788.00	+29.00	1	770
09:21:12	786.00	787.00	787.00	+28.00	1	769
09:21:10	786.00	787.00	787.00	+28.00	1	768
09:21:01	786.00	787.00	787.00	+28.00	1	767
09:21:00	786.00	787.00	787.00	+28.00	1	766
09:20:56	786.00	787.00	787.00	+28.00	1	765
09:20:55	786.00	787.00	786.00	+27.00	1	764
09:20:54	786.00	787.00	787.00	+28.00	1	763
09:20:54	786.00	787.00	786.00	+27.00	1	762
09:20:46	785.00	786.00	786.00	+27.00	1	761
09:20:43	785.00	786.00	786.00	+27.00	1	760
09:20:33	786.00	787.00	786.00	+27.00	1	759
09:20:29	785.00	787.00	785.00	+26.00	2	758
09:20:17	785.00	786.00	786.00	+27.00	1	756
09:20:13	786.00	787.00	786.00	+27.00	1	755
09:20:07	786.00	787.00	786.00	+27.00	1	754
09:20:02	785.00	787.00	785.00	+26.00	1	753
09:19:54	786.00	788.00	786.00	+27.00	1	752
09:19:48	788.00	789.00	788.00	+29.00	2	751
09:19:48	788.00	789.00	788.00	+29.00	1	749
09:19:48	788.00	789.00	788.00	+29.00	1	748
09:19:48	788.00	789.00	788.00	+29.00	1	747
09:19:40	788.00	789.00	789.00	+30.00	1	746
09:19:40	788.00	789.00	789.00	+30.00	1	745
09:19:21	789.00	792.00	789.00	+30.00	1	744
09:19:20	789.00	790.00	790.00	+31.00	1	743
09:19:18	790.00	792.00	790.00	+31.00	1	742
09:19:17	790.00	792.00	790.00	+31.00	1	741
09:19:06	791.00	792.00	791.00	+32.00	1	740
09:19:02	791.00	792.00	791.00	+32.00	1	739
09:19:01	791.00	792.00	791.00	+32.00	1	738
09:18:57	791.00	792.00	791.00	+32.00	1	737
09:18:51	791.00	792.00	791.00	+32.00	1	736
09:18:49	791.00	792.00	792.00	+33.00	1	735
09:18:40	791.00	792.00	791.00	+32.00	1	734
09:18:34	792.00	793.00	792.00	+33.00	1	733
09:18:27	792.00	793.00	793.00	+34.00	1	732
09:18:23	792.00	793.00	792.00	+33.00	1	731
09:18:21	792.00	793.00	792.00	+33.00	2	730
09:18:12	792.00	793.00	792.00	+33.00	1	728
09:18:02	792.00	793.00	793.00	+34.00	1	727
09:17:46	792.00	794.00	792.00	+33.00	1	726
09:17:23	793.00	794.00	793.00	+34.00	1	725
09:17:19	793.00	794.00	794.00	+35.00	1	724
09:17:02	794.00	795.00	794.00	+35.00	1	723
09:17:02	792.00	794.00	794.00	+35.00	9	722
09:16:21	792.00	794.00	794.00	+35.00	1	713
09:16:15	792.00	794.00	792.00	+33.00	1	712
09:16:13	792.00	794.00	794.00	+35.00	1	711
09:16:13	793.00	794.00	793.00	+34.00	3	710
09:16:13	794.00	795.00	794.00	+35.00	3	707
09:16:13	794.00	795.00	794.00	+35.00	1	704
09:16:10	794.00	795.00	795.00	+36.00	1	703
09:16:09	794.00	795.00	794.00	+35.00	1	702
09:16:08	794.00	795.00	795.00	+36.00	1	701
09:16:01	794.00	795.00	795.00	+36.00	1	700
09:15:39	793.00	795.00	795.00	+36.00	1	699
09:15:39	793.00	795.00	795.00	+36.00	3	698
09:15:38	794.00	795.00	794.00	+35.00	1	695
09:15:38	794.00	795.00	794.00	+35.00	1	694
09:15:33	794.00	795.00	794.00	+35.00	4	693
09:15:19	793.00	794.00	794.00	+35.00	1	689
09:15:01	793.00	794.00	794.00	+35.00	1	688
09:14:53	793.00	795.00	795.00	+36.00	1	687
09:14:50	793.00	794.00	794.00	+35.00	1	686
09:14:47	793.00	794.00	794.00	+35.00	1	685
09:14:45	794.00	795.00	794.00	+35.00	1	684
09:14:44	793.00	795.00	795.00	+36.00	1	683
09:14:42	793.00	794.00	795.00	+36.00	3	682
09:14:42	793.00	794.00	794.00	+35.00	1	679
09:14:37	793.00	794.00	794.00	+35.00	1	678
09:14:28	793.00	795.00	795.00	+36.00	1	677
09:14:27	793.00	795.00	795.00	+36.00	1	676
09:14:23	793.00	795.00	795.00	+36.00	1	675
09:14:22	793.00	795.00	795.00	+36.00	1	674
09:14:18	792.00	795.00	795.00	+36.00	1	673
09:14:16	792.00	795.00	795.00	+36.00	1	672
09:14:14	793.00	795.00	793.00	+34.00	1	671
09:14:12	793.00	795.00	795.00	+36.00	1	670
09:14:10	793.00	794.00	795.00	+36.00	4	669
09:14:10	793.00	794.00	794.00	+35.00	6	665
09:14:06	793.00	794.00	793.00	+34.00	1	659
09:14:00	793.00	794.00	793.00	+34.00	1	658
09:13:54	793.00	794.00	794.00	+35.00	1	657
09:13:50	792.00	794.00	792.00	+33.00	1	656
09:13:49	792.00	794.00	794.00	+35.00	1	655
09:13:45	792.00	794.00	794.00	+35.00	1	654
09:13:43	792.00	794.00	794.00	+35.00	1	653
09:13:40	793.00	794.00	793.00	+34.00	1	652
09:13:36	791.00	793.00	793.00	+34.00	1	651
09:13:32	791.00	793.00	793.00	+34.00	1	650
09:13:26	791.00	795.00	795.00	+36.00	1	649
09:13:26	793.00	795.00	793.00	+34.00	1	648
09:13:25	793.00	795.00	793.00	+34.00	2	647
09:13:18	793.00	794.00	794.00	+35.00	2	645
09:13:17	793.00	796.00	796.00	+37.00	3	643
09:13:17	791.00	794.00	796.00	+37.00	5	640
09:13:17	791.00	794.00	795.00	+36.00	11	635
09:13:17	791.00	794.00	794.00	+35.00	4	624
09:13:13	790.00	793.00	793.00	+34.00	1	620
09:13:11	791.00	794.00	791.00	+32.00	1	619
09:13:07	790.00	794.00	794.00	+35.00	1	618
09:13:06	790.00	791.00	794.00	+35.00	5	617
09:13:06	790.00	791.00	793.00	+34.00	8	612
09:13:06	790.00	791.00	792.00	+33.00	8	604
09:13:06	790.00	791.00	791.00	+32.00	9	596
09:13:06	790.00	791.00	790.00	+31.00	1	587
09:13:03	791.00	792.00	791.00	+32.00	2	586
09:13:02	791.00	792.00	791.00	+32.00	1	584
09:12:59	791.00	792.00	791.00	+32.00	1	583
09:12:52	791.00	792.00	791.00	+32.00	1	582
09:12:22	792.00	793.00	792.00	+33.00	1	581
09:12:21	792.00	793.00	792.00	+33.00	3	580
09:12:13	791.00	792.00	792.00	+33.00	1	577
09:12:09	791.00	792.00	792.00	+33.00	1	576
09:12:07	791.00	792.00	792.00	+33.00	1	575
09:12:02	791.00	792.00	792.00	+33.00	1	574
09:11:59	791.00	792.00	792.00	+33.00	1	573
09:11:55	792.00	793.00	792.00	+33.00	1	572
09:11:54	792.00	793.00	792.00	+33.00	1	571
09:11:54	792.00	793.00	792.00	+33.00	1	570
09:11:48	791.00	793.00	791.00	+32.00	1	569
09:11:48	791.00	793.00	791.00	+32.00	1	568
09:11:48	791.00	793.00	793.00	+34.00	1	567
09:11:48	791.00	793.00	793.00	+34.00	6	566
09:11:45	792.00	793.00	792.00	+33.00	1	560
09:11:43	792.00	793.00	792.00	+33.00	1	559
09:11:41	791.00	792.00	792.00	+33.00	3	558
09:11:41	791.00	792.00	792.00	+33.00	1	555
09:11:38	791.00	792.00	791.00	+32.00	1	554
09:11:34	791.00	792.00	792.00	+33.00	1	553
09:11:31	792.00	793.00	792.00	+33.00	1	552
09:11:31	792.00	793.00	792.00	+33.00	1	551
09:11:31	792.00	793.00	792.00	+33.00	1	550
09:11:28	792.00	793.00	792.00	+33.00	1	549
09:11:20	792.00	793.00	792.00	+33.00	1	548
09:11:16	792.00	793.00	792.00	+33.00	1	547
09:11:12	791.00	793.00	793.00	+34.00	2	546
09:11:09	791.00	792.00	792.00	+33.00	1	544
09:11:04	791.00	792.00	792.00	+33.00	1	543
09:11:02	792.00	793.00	792.00	+33.00	1	542
09:11:01	791.00	792.00	792.00	+33.00	1	541
09:11:00	790.00	791.00	791.00	+32.00	1	540
09:11:00	790.00	793.00	790.00	+31.00	2	539
09:10:58	790.00	792.00	792.00	+33.00	8	537
09:10:57	789.00	792.00	792.00	+33.00	1	529
09:10:53	789.00	790.00	790.00	+31.00	1	528
09:10:52	790.00	792.00	790.00	+31.00	1	527
09:10:47	791.00	792.00	791.00	+32.00	1	526
09:10:47	791.00	792.00	791.00	+32.00	1	525
09:10:47	791.00	792.00	791.00	+32.00	1	524
09:10:41	791.00	792.00	791.00	+32.00	1	523
09:10:33	792.00	793.00	792.00	+33.00	1	522
09:10:33	792.00	793.00	792.00	+33.00	2	521
09:10:26	792.00	794.00	792.00	+33.00	1	519
09:10:26	793.00	794.00	793.00	+34.00	1	518
09:10:21	793.00	794.00	793.00	+34.00	1	517
09:10:18	793.00	794.00	793.00	+34.00	1	516
09:10:17	793.00	794.00	793.00	+34.00	1	515
09:10:12	793.00	794.00	794.00	+35.00	1	514
09:10:12	793.00	794.00	793.00	+34.00	1	513
09:10:11	793.00	794.00	794.00	+35.00	1	512
09:10:09	793.00	794.00	794.00	+35.00	1	511
09:10:08	793.00	794.00	794.00	+35.00	1	510
09:10:07	793.00	795.00	793.00	+34.00	1	509
09:10:05	793.00	795.00	795.00	+36.00	2	508
09:10:05	794.00	795.00	794.00	+35.00	1	506
09:10:05	794.00	795.00	794.00	+35.00	2	505
09:10:04	794.00	795.00	794.00	+35.00	1	503
09:10:01	795.00	796.00	795.00	+36.00	2	502
09:09:58	795.00	796.00	795.00	+36.00	2	500
09:09:57	795.00	796.00	795.00	+36.00	1	498
09:09:56	794.00	796.00	796.00	+37.00	1	497
09:09:56	794.00	795.00	795.00	+36.00	1	496
09:09:56	794.00	795.00	794.00	+35.00	1	495
09:09:56	794.00	795.00	795.00	+36.00	1	494
09:09:54	794.00	795.00	795.00	+36.00	1	493
09:09:53	794.00	795.00	795.00	+36.00	1	492
09:09:52	794.00	795.00	795.00	+36.00	1	491
09:09:51	794.00	795.00	795.00	+36.00	2	490
09:09:48	793.00	795.00	795.00	+36.00	1	488
09:09:48	793.00	795.00	793.00	+34.00	1	487
09:09:47	794.00	795.00	794.00	+35.00	1	486
09:09:45	794.00	795.00	794.00	+35.00	1	485
09:09:45	793.00	794.00	795.00	+36.00	3	484
09:09:45	793.00	794.00	794.00	+35.00	2	481
09:09:41	793.00	795.00	793.00	+34.00	1	479
09:09:41	793.00	795.00	795.00	+36.00	1	478
09:09:41	793.00	795.00	793.00	+34.00	1	477
09:09:40	794.00	795.00	794.00	+35.00	1	476
09:09:39	794.00	795.00	794.00	+35.00	1	475
09:09:37	794.00	795.00	795.00	+36.00	1	474
09:09:36	794.00	795.00	795.00	+36.00	1	473
09:09:36	794.00	795.00	795.00	+36.00	1	472
09:09:35	794.00	795.00	794.00	+35.00	1	471
09:09:35	794.00	795.00	795.00	+36.00	1	470
09:09:35	794.00	795.00	794.00	+35.00	1	469
09:09:34	794.00	795.00	795.00	+36.00	1	468
09:09:33	794.00	795.00	795.00	+36.00	1	467
09:09:26	794.00	795.00	794.00	+35.00	1	466
09:09:25	793.00	795.00	795.00	+36.00	1	465
09:09:25	793.00	795.00	793.00	+34.00	1	464
09:09:24	793.00	795.00	795.00	+36.00	1	463
09:09:23	793.00	795.00	793.00	+34.00	1	462
09:09:23	794.00	795.00	794.00	+35.00	2	461
09:09:23	794.00	795.00	794.00	+35.00	1	459
09:09:23	794.00	795.00	794.00	+35.00	1	458
09:09:23	794.00	795.00	794.00	+35.00	2	457
09:09:20	794.00	795.00	795.00	+36.00	1	455
09:09:20	794.00	795.00	794.00	+35.00	1	454
09:09:18	794.00	795.00	795.00	+36.00	1	453
09:09:16	794.00	795.00	795.00	+36.00	1	452
09:09:16	794.00	795.00	795.00	+36.00	1	451
09:09:14	793.00	795.00	795.00	+36.00	1	450
09:09:13	793.00	795.00	795.00	+36.00	1	449
09:09:12	793.00	795.00	793.00	+34.00	1	448
09:09:11	793.00	794.00	794.00	+35.00	1	447
09:09:08	794.00	796.00	794.00	+35.00	1	446
09:09:08	793.00	795.00	795.00	+36.00	1	445
09:09:08	793.00	795.00	795.00	+36.00	4	444
09:09:07	793.00	795.00	795.00	+36.00	1	440
09:09:06	793.00	794.00	794.00	+35.00	1	439
09:08:59	792.00	795.00	795.00	+36.00	1	438
09:08:56	793.00	795.00	793.00	+34.00	2	437
09:08:53	791.00	795.00	795.00	+36.00	1	435
09:08:53	791.00	795.00	791.00	+32.00	1	434
09:08:53	791.00	794.00	794.00	+35.00	1	433
09:08:50	792.00	794.00	792.00	+33.00	1	432
09:08:49	792.00	795.00	795.00	+36.00	1	431
09:08:48	793.00	795.00	793.00	+34.00	1	430
09:08:48	793.00	795.00	795.00	+36.00	1	429
09:08:48	793.00	795.00	795.00	+36.00	3	428
09:08:48	792.00	795.00	795.00	+36.00	1	425
09:08:47	792.00	795.00	792.00	+33.00	1	424
09:08:46	794.00	795.00	794.00	+35.00	1	423
09:08:46	792.00	794.00	794.00	+35.00	2	422
09:08:45	792.00	794.00	794.00	+35.00	1	420
09:08:44	793.00	794.00	793.00	+34.00	3	419
09:08:43	791.00	794.00	794.00	+35.00	1	416
09:08:40	792.00	794.00	792.00	+33.00	1	415
09:08:40	792.00	794.00	792.00	+33.00	1	414
09:08:39	791.00	792.00	792.00	+33.00	1	413
09:08:37	791.00	792.00	791.00	+32.00	1	412
09:08:36	790.00	791.00	791.00	+32.00	2	411
09:08:33	790.00	791.00	790.00	+31.00	1	409
09:08:32	789.00	790.00	790.00	+31.00	21	408
09:08:31	788.00	790.00	788.00	+29.00	1	387
09:08:25	787.00	788.00	788.00	+29.00	1	386
09:08:24	787.00	790.00	787.00	+28.00	1	385
09:08:23	787.00	790.00	787.00	+28.00	1	384
09:08:21	787.00	789.00	789.00	+30.00	1	383
09:08:18	787.00	790.00	787.00	+28.00	1	382
09:08:14	787.00	788.00	788.00	+29.00	1	381
09:08:10	787.00	788.00	788.00	+29.00	1	380
09:08:09	787.00	788.00	787.00	+28.00	1	379
09:08:07	788.00	789.00	789.00	+30.00	1	378
09:08:07	787.00	788.00	788.00	+29.00	1	377
09:08:07	788.00	789.00	788.00	+29.00	2	376
09:08:06	788.00	789.00	789.00	+30.00	2	374
09:08:06	788.00	789.00	788.00	+29.00	1	372
09:08:05	786.00	787.00	787.00	+28.00	2	371
09:08:04	785.00	788.00	788.00	+29.00	4	369
09:08:03	785.00	788.00	788.00	+29.00	1	365
09:08:03	785.00	787.00	788.00	+29.00	4	364
09:08:03	785.00	787.00	787.00	+28.00	1	360
09:08:03	785.00	787.00	785.00	+26.00	2	359
09:08:03	785.00	788.00	785.00	+26.00	1	357
09:08:02	785.00	787.00	787.00	+28.00	2	356
09:08:02	785.00	787.00	787.00	+28.00	1	354
09:08:01	786.00	788.00	786.00	+27.00	1	353
09:08:01	786.00	788.00	786.00	+27.00	1	352
09:08:00	787.00	788.00	787.00	+28.00	4	351
09:08:00	786.00	787.00	787.00	+28.00	1	347
09:08:00	786.00	787.00	787.00	+28.00	1	346
09:08:00	786.00	787.00	787.00	+28.00	1	345
09:07:58	786.00	787.00	787.00	+28.00	1	344
09:07:50	785.00	786.00	786.00	+27.00	1	343
09:07:47	785.00	787.00	785.00	+26.00	1	342
09:07:47	786.00	787.00	786.00	+27.00	4	341
09:07:47	785.00	786.00	786.00	+27.00	1	337
09:07:45	784.00	785.00	785.00	+26.00	1	336
09:07:45	784.00	786.00	786.00	+27.00	3	335
09:07:44	782.00	786.00	786.00	+27.00	2	332
09:07:43	783.00	785.00	785.00	+26.00	8	330
09:07:43	783.00	785.00	785.00	+26.00	2	322
09:07:43	783.00	785.00	785.00	+26.00	1	320
09:07:42	782.00	784.00	784.00	+25.00	1	319
09:07:42	782.00	784.00	782.00	+23.00	4	318
09:07:41	782.00	783.00	783.00	+24.00	5	314
09:07:41	780.00	782.00	782.00	+23.00	1	309
09:07:41	779.00	782.00	782.00	+23.00	5	308
09:07:39	778.00	781.00	781.00	+22.00	4	303
09:07:39	778.00	780.00	780.00	+21.00	19	299
09:07:38	778.00	780.00	780.00	+21.00	2	280
09:07:38	778.00	780.00	780.00	+21.00	1	278
09:07:38	778.00	780.00	780.00	+21.00	1	277
09:07:38	778.00	779.00	779.00	+20.00	10	276
09:07:35	776.00	779.00	779.00	+20.00	1	266
09:07:35	776.00	778.00	778.00	+19.00	2	265
09:07:35	776.00	778.00	778.00	+19.00	4	263
09:07:35	776.00	778.00	778.00	+19.00	2	259
09:07:33	776.00	778.00	778.00	+19.00	1	257
09:07:31	776.00	778.00	778.00	+19.00	1	256
09:07:26	776.00	778.00	778.00	+19.00	1	255
09:07:16	776.00	778.00	778.00	+19.00	1	254
09:07:03	776.00	777.00	777.00	+18.00	1	253
09:06:58	776.00	778.00	776.00	+17.00	1	252
09:06:57	776.00	778.00	776.00	+17.00	1	251
09:06:51	776.00	778.00	776.00	+17.00	1	250
09:06:24	776.00	778.00	776.00	+17.00	1	249
09:06:18	776.00	778.00	776.00	+17.00	1	248
09:06:03	776.00	778.00	776.00	+17.00	1	247
09:06:01	776.00	778.00	778.00	+19.00	1	246
09:06:01	775.00	776.00	776.00	+17.00	1	245
09:06:01	775.00	776.00	776.00	+17.00	1	244
09:06:00	776.00	778.00	776.00	+17.00	2	243
09:06:00	776.00	778.00	776.00	+17.00	1	241
09:06:00	776.00	777.00	777.00	+18.00	3	240
09:06:00	776.00	777.00	777.00	+18.00	3	237
09:05:57	776.00	777.00	777.00	+18.00	1	234
09:05:45	775.00	776.00	776.00	+17.00	1	233
09:05:36	775.00	776.00	776.00	+17.00	1	232
09:05:35	775.00	776.00	776.00	+17.00	2	231
09:05:33	775.00	776.00	776.00	+17.00	1	229
09:05:31	775.00	776.00	775.00	+16.00	1	228
09:05:31	775.00	776.00	775.00	+16.00	1	227
09:05:23	775.00	776.00	776.00	+17.00	1	226
09:05:21	775.00	777.00	775.00	+16.00	1	225
09:05:18	776.00	777.00	776.00	+17.00	1	224
09:05:16	776.00	777.00	776.00	+17.00	1	223
09:05:05	776.00	777.00	777.00	+18.00	1	222
09:05:03	776.00	777.00	776.00	+17.00	1	221
09:04:57	776.00	777.00	777.00	+18.00	1	220
09:04:48	776.00	777.00	777.00	+18.00	1	219
09:04:44	776.00	777.00	777.00	+18.00	1	218
09:04:33	776.00	777.00	777.00	+18.00	1	217
09:04:28	776.00	777.00	777.00	+18.00	1	216
09:04:26	776.00	777.00	777.00	+18.00	1	215
09:04:24	776.00	777.00	777.00	+18.00	1	214
09:04:07	776.00	777.00	777.00	+18.00	1	213
09:04:04	776.00	777.00	777.00	+18.00	1	212
09:04:04	776.00	777.00	777.00	+18.00	1	211
09:04:04	776.00	777.00	777.00	+18.00	1	210
09:04:01	776.00	777.00	777.00	+18.00	2	209
09:03:58	776.00	777.00	777.00	+18.00	1	207
09:03:47	776.00	777.00	777.00	+18.00	1	206
09:03:39	776.00	777.00	777.00	+18.00	1	205
09:03:36	776.00	777.00	777.00	+18.00	1	204
09:03:32	775.00	776.00	776.00	+17.00	1	203
09:03:29	775.00	777.00	775.00	+16.00	1	202
09:03:26	775.00	778.00	778.00	+19.00	1	201
09:03:20	777.00	778.00	777.00	+18.00	1	200
09:03:20	777.00	778.00	778.00	+19.00	1	199
09:03:20	777.00	778.00	777.00	+18.00	1	198
09:03:15	777.00	779.00	777.00	+18.00	1	197
09:03:13	777.00	779.00	777.00	+18.00	1	196
09:03:07	777.00	778.00	778.00	+19.00	1	195
09:03:01	778.00	779.00	778.00	+19.00	1	194
09:03:01	778.00	779.00	778.00	+19.00	1	193
09:02:56	778.00	779.00	778.00	+19.00	2	192
09:02:55	778.00	779.00	778.00	+19.00	1	190
09:02:55	778.00	779.00	779.00	+20.00	1	189
09:02:46	778.00	779.00	778.00	+19.00	1	188
09:02:42	777.00	778.00	778.00	+19.00	1	187
09:02:36	777.00	778.00	778.00	+19.00	1	186
09:02:36	777.00	779.00	777.00	+18.00	1	185
09:02:36	778.00	779.00	778.00	+19.00	1	184
09:02:35	778.00	779.00	779.00	+20.00	1	183
09:02:34	777.00	778.00	777.00	+18.00	1	182
09:02:33	777.00	778.00	778.00	+19.00	1	181
09:02:30	775.00	778.00	778.00	+19.00	1	180
09:02:27	778.00	779.00	778.00	+19.00	1	179
09:02:26	777.00	779.00	777.00	+18.00	1	178
09:02:26	778.00	779.00	778.00	+19.00	1	177
09:02:25	778.00	779.00	779.00	+20.00	1	176
09:02:17	775.00	777.00	777.00	+18.00	1	175
09:02:12	775.00	777.00	777.00	+18.00	1	174
09:02:03	773.00	778.00	778.00	+19.00	1	173
09:02:01	774.00	778.00	774.00	+15.00	1	172
09:01:57	776.00	777.00	776.00	+17.00	1	171
09:01:57	776.00	777.00	776.00	+17.00	1	170
09:01:56	774.00	775.00	775.00	+16.00	1	169
09:01:54	773.00	777.00	777.00	+18.00	1	168
09:01:47	775.00	777.00	775.00	+16.00	4	167
09:01:46	775.00	777.00	775.00	+16.00	1	163
09:01:46	775.00	776.00	776.00	+17.00	1	162
09:01:46	775.00	776.00	776.00	+17.00	1	161
09:01:46	776.00	777.00	776.00	+17.00	1	160
09:01:33	775.00	779.00	779.00	+20.00	1	159
09:01:33	775.00	777.00	777.00	+18.00	1	158
09:01:30	775.00	777.00	777.00	+18.00	1	157
09:01:29	775.00	778.00	780.00	+21.00	7	156
09:01:29	775.00	778.00	779.00	+20.00	2	149
09:01:29	775.00	778.00	778.00	+19.00	6	147
09:01:29	776.00	778.00	776.00	+17.00	1	141
09:01:21	775.00	778.00	775.00	+16.00	1	140
09:01:18	775.00	776.00	776.00	+17.00	2	139
09:01:18	773.00	775.00	775.00	+16.00	1	137
09:01:16	774.00	776.00	774.00	+15.00	1	136
09:01:13	774.00	776.00	774.00	+15.00	1	135
09:01:11	774.00	775.00	775.00	+16.00	1	134
09:01:11	774.00	775.00	775.00	+16.00	1	133
09:01:09	775.00	776.00	775.00	+16.00	1	132
09:01:09	774.00	775.00	775.00	+16.00	1	131
09:00:56	775.00	776.00	775.00	+16.00	1	130
09:00:56	775.00	776.00	775.00	+16.00	2	129
09:00:55	775.00	778.00	775.00	+16.00	1	127
09:00:53	775.00	777.00	777.00	+18.00	1	126
09:00:53	776.00	777.00	776.00	+17.00	1	125
09:00:53	776.00	777.00	776.00	+17.00	3	124
09:00:53	776.00	777.00	776.00	+17.00	1	121
09:00:49	776.00	778.00	776.00	+17.00	1	120
09:00:47	777.00	778.00	777.00	+18.00	1	119
09:00:45	776.00	777.00	777.00	+18.00	1	118
09:00:44	777.00	778.00	777.00	+18.00	1	117
09:00:37	777.00	779.00	777.00	+18.00	1	116
09:00:33	777.00	778.00	778.00	+19.00	1	115
09:00:29	776.00	779.00	776.00	+17.00	1	114
09:00:28	776.00	778.00	778.00	+19.00	1	113
09:00:27	777.00	778.00	777.00	+18.00	1	112
09:00:24	774.00	779.00	774.00	+15.00	1	111
09:00:22	775.00	779.00	775.00	+16.00	1	110
09:00:20	775.00	776.00	776.00	+17.00	2	109
09:00:20	774.00	776.00	776.00	+17.00	1	107
09:00:19	774.00	775.00	775.00	+16.00	1	106
09:00:08	775.00	780.00	775.00	+16.00	1	105
09:00:08	777.00	780.00	777.00	+18.00	1	104
09:00:08	777.00	780.00	777.00	+18.00	1	103
09:00:08	--	--	780.00	+21.00	102	102

　

南亞科5月營收維持高檔挺價

疫情趨緩＋聚餐效益王品5月營...

我的自選股

虛擬交易所

‧疫情緩、備貨動能轉佳威剛5月...
‧網通「好好先生」李中旺這次不...
‧昇佳 5月營收大減
‧至上5月營收為99.28億元，年增3...

加密貨幣

比特幣BTC	9741.98	85.26	0.88%
以太幣ETH	243.29	-0.89	-0.36%
瑞波幣XRP	0.204246	0.00	0.29%
比特幣現金BCH	255.10	3.04	1.21%
萊特幣LTC	47.66	0.49	1.04%
卡達幣ADA	0.087094	0.00	1.94%
波場幣TRX	0.016892	0.00	0.10%
恆星幣XLM	0.082643	0.00	0.01%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。