最新台股漲勢收斂新台幣升轉貶收31.962元熱門[公告] 志信:代重要子公司新海運輸倉儲(股)公司公告決議除息基準日

更新報價

新　巨 (2420) 電子零組件業上市

77.80 ▲+0.40 +0.52% 2.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	2,576	77.70	3	77.80	9	78.90	79.40	77.20	77.40

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	77.70	77.80	77.80	+0.40	10	2576
13:30:00	77.70	77.80	77.80	+0.40	124	2566
13:24:52	77.40	77.60	77.40	0	1	2442
13:24:44	77.50	77.60	77.40	0	1	2441
13:24:44	77.50	77.60	77.50	+0.10	1	2440
13:24:21	77.40	77.60	77.40	0	1	2439
13:24:20	77.40	77.60	77.40	0	1	2438
13:24:13	77.40	77.50	77.40	0	1	2437
13:24:03	77.40	77.50	77.40	0	35	2436
13:24:00	77.40	77.50	77.50	+0.10	1	2401
13:23:58	77.40	77.50	77.50	+0.10	4	2400
13:23:15	77.40	77.50	77.50	+0.10	1	2396
13:22:50	77.40	77.50	77.50	+0.10	3	2395
13:22:23	77.50	77.60	77.50	+0.10	3	2392
13:22:06	77.50	77.60	77.60	+0.20	1	2389
13:22:05	77.50	77.60	77.50	+0.10	1	2388
13:21:50	77.50	77.60	77.50	+0.10	2	2387
13:21:24	77.50	77.60	77.50	+0.10	3	2385
13:18:46	77.60	77.70	77.60	+0.20	1	2382
13:17:59	77.50	77.60	77.60	+0.20	1	2381
13:17:53	77.50	77.60	77.50	+0.10	5	2380
13:17:28	77.50	77.60	77.60	+0.20	1	2375
13:17:22	77.50	77.70	77.50	+0.10	2	2374
13:16:43	77.50	77.60	77.60	+0.20	1	2372
13:16:12	77.60	77.70	77.60	+0.20	1	2371
13:14:45	77.50	77.70	77.50	+0.10	2	2370
13:14:16	77.40	77.70	77.70	+0.30	2	2368
13:14:02	77.40	77.60	77.60	+0.20	1	2366
13:14:02	77.40	77.50	77.50	+0.10	1	2365
13:14:01	77.40	77.50	77.50	+0.10	6	2364
13:13:47	77.40	77.50	77.50	+0.10	1	2358
13:13:41	77.40	77.50	77.40	0	1	2357
13:13:34	77.50	77.60	77.50	+0.10	6	2356
13:13:11	77.60	77.70	77.60	+0.20	7	2350
13:13:08	77.60	77.70	77.60	+0.20	2	2343
13:13:07	77.60	77.70	77.60	+0.20	2	2341
13:13:03	77.60	77.70	77.60	+0.20	1	2339
13:12:46	77.60	77.70	77.60	+0.20	4	2338
13:12:15	77.60	77.70	77.60	+0.20	1	2334
13:12:09	77.60	77.70	77.60	+0.20	4	2333
13:08:51	77.70	77.80	77.70	+0.30	4	2329
13:08:23	77.70	77.80	77.70	+0.30	1	2325
13:07:08	77.70	77.80	77.70	+0.30	2	2324
13:07:04	77.70	77.80	77.70	+0.30	1	2322
13:06:50	77.70	77.90	77.70	+0.30	2	2321
13:06:16	77.80	77.90	77.80	+0.40	1	2319
13:06:09	77.80	77.90	77.80	+0.40	1	2318
13:06:06	77.80	77.90	77.80	+0.40	1	2317
13:06:04	77.80	77.90	77.80	+0.40	1	2316
13:05:51	77.80	77.90	77.80	+0.40	4	2315
13:05:36	77.80	77.90	77.80	+0.40	2	2311
13:05:17	77.80	77.90	77.80	+0.40	1	2309
13:04:58	77.80	77.90	77.80	+0.40	1	2308
13:04:58	77.80	77.90	77.80	+0.40	1	2307
13:04:54	77.80	77.90	77.80	+0.40	1	2306
13:04:52	77.80	77.90	77.80	+0.40	2	2305
13:04:26	77.80	77.90	77.80	+0.40	2	2303
13:04:12	77.80	77.90	77.90	+0.50	1	2301
13:04:00	77.80	77.90	77.90	+0.50	1	2300
13:02:24	77.80	77.90	77.90	+0.50	1	2299
13:02:24	77.90	78.00	77.90	+0.50	5	2298
13:02:08	77.90	78.00	77.90	+0.50	1	2293
13:01:37	77.90	78.00	77.90	+0.50	4	2292
12:59:57	77.90	78.00	77.90	+0.50	1	2288
12:58:52	78.00	78.10	78.00	+0.60	3	2287
12:58:30	77.90	78.00	78.00	+0.60	4	2284
12:55:38	78.00	78.10	78.00	+0.60	1	2280
12:54:31	77.90	78.00	78.00	+0.60	5	2279
12:54:31	77.70	77.90	77.90	+0.50	14	2274
12:54:24	77.70	77.80	77.80	+0.40	5	2260
12:53:03	77.70	77.80	77.70	+0.30	1	2255
12:52:29	77.70	77.80	77.80	+0.40	1	2254
12:51:24	77.70	77.80	77.80	+0.40	2	2253
12:51:08	77.70	77.80	77.80	+0.40	1	2251
12:49:46	77.70	77.80	77.80	+0.40	1	2250
12:49:46	77.80	77.90	77.80	+0.40	3	2249
12:49:25	77.80	77.90	77.80	+0.40	1	2246
12:49:07	77.80	77.90	77.80	+0.40	1	2245
12:48:43	77.80	77.90	77.80	+0.40	2	2244
12:48:20	77.80	77.90	77.80	+0.40	1	2242
12:48:08	77.80	77.90	77.80	+0.40	3	2241
12:47:09	77.70	77.80	77.80	+0.40	3	2238
12:45:59	77.70	77.80	77.80	+0.40	1	2235
12:45:59	77.70	77.80	77.80	+0.40	1	2234
12:45:38	77.70	77.80	77.80	+0.40	1	2233
12:45:09	77.70	77.80	77.80	+0.40	1	2232
12:44:49	77.60	77.70	77.70	+0.30	4	2231
12:44:49	77.60	77.70	77.70	+0.30	1	2227
12:44:02	77.60	77.70	77.70	+0.30	1	2226
12:42:42	77.60	77.70	77.60	+0.20	2	2225
12:42:19	77.50	77.60	77.60	+0.20	2	2223
12:40:39	77.50	77.60	77.60	+0.20	2	2221
12:38:16	77.50	77.60	77.50	+0.10	2	2219
12:38:05	77.50	77.60	77.50	+0.10	3	2217
12:37:01	77.50	77.60	77.50	+0.10	1	2214
12:34:25	77.40	77.50	77.50	+0.10	1	2213
12:34:25	77.40	77.50	77.50	+0.10	1	2212
12:34:22	77.50	77.60	77.50	+0.10	2	2211
12:33:47	77.40	77.50	77.50	+0.10	1	2209
12:32:26	77.50	77.60	77.50	+0.10	5	2208
12:32:13	77.50	77.60	77.50	+0.10	2	2203
12:31:19	77.40	77.50	77.50	+0.10	6	2201
12:30:36	77.40	77.50	77.40	0	1	2195
12:30:27	77.30	77.40	77.40	0	1	2194
12:29:59	77.30	77.40	77.40	0	2	2193
12:29:53	77.30	77.40	77.30	-0.10	2	2191
12:29:13	77.30	77.40	77.40	0	5	2189
12:28:45	77.30	77.40	77.40	0	1	2184
12:28:32	77.30	77.40	77.40	0	1	2183
12:26:41	77.30	77.40	77.40	0	2	2182
12:26:00	77.30	77.40	77.30	-0.10	1	2180
12:25:09	77.30	77.40	77.30	-0.10	3	2179
12:24:59	77.40	77.50	77.40	0	1	2176
12:24:29	77.40	77.50	77.40	0	13	2175
12:24:29	77.40	77.50	77.40	0	7	2162
12:24:19	77.40	77.50	77.40	0	1	2155
12:22:07	77.40	77.50	77.40	0	1	2154
12:21:25	77.40	77.50	77.40	0	1	2153
12:21:12	77.40	77.50	77.40	0	1	2152
12:20:41	77.40	77.50	77.40	0	1	2151
12:19:31	77.40	77.50	77.50	+0.10	1	2150
12:18:23	77.50	77.60	77.50	+0.10	1	2149
12:18:23	77.50	77.60	77.50	+0.10	1	2148
12:16:59	77.40	77.50	77.50	+0.10	1	2147
12:16:36	77.50	77.60	77.50	+0.10	2	2146
12:16:36	77.50	77.60	77.50	+0.10	3	2144
12:12:51	77.40	77.50	77.50	+0.10	2	2141
12:11:57	77.40	77.50	77.50	+0.10	1	2139
12:09:49	77.50	77.60	77.50	+0.10	3	2138
12:09:15	77.40	77.50	77.50	+0.10	1	2135
12:07:42	77.50	77.60	77.50	+0.10	4	2134
12:07:42	77.50	77.60	77.50	+0.10	1	2130
12:07:29	77.60	77.70	77.60	+0.20	1	2129
12:06:13	77.50	77.70	77.70	+0.30	2	2128
12:06:13	77.60	77.80	77.60	+0.20	2	2126
12:05:17	77.50	77.70	77.70	+0.30	5	2124
12:05:03	77.50	77.70	77.50	+0.10	2	2119
12:04:34	77.50	77.70	77.50	+0.10	1	2117
12:03:36	77.60	77.70	77.50	+0.10	1	2116
12:03:36	77.60	77.70	77.60	+0.20	4	2115
12:02:07	77.50	77.70	77.50	+0.10	1	2111
12:01:27	77.50	77.70	77.50	+0.10	1	2110
12:00:55	77.40	77.50	77.50	+0.10	3	2109
11:58:49	77.50	77.70	77.50	+0.10	1	2106
11:58:49	77.50	77.70	77.50	+0.10	3	2105
11:58:49	77.50	77.70	77.50	+0.10	2	2102
11:58:17	77.60	77.70	77.60	+0.20	1	2100
11:57:16	77.50	77.70	77.70	+0.30	1	2099
11:57:16	77.50	77.70	77.50	+0.10	2	2098
11:56:58	77.50	77.70	77.70	+0.30	2	2096
11:55:25	77.60	77.70	77.60	+0.20	2	2094
11:52:35	77.70	77.80	77.70	+0.30	7	2092
11:52:31	77.70	77.90	77.70	+0.30	1	2085
11:51:09	77.70	77.90	77.70	+0.30	1	2084
11:50:45	77.70	77.90	77.70	+0.30	1	2083
11:50:45	77.70	77.90	77.70	+0.30	1	2082
11:50:44	77.70	77.90	77.70	+0.30	1	2081
11:50:34	77.80	77.90	77.80	+0.40	3	2080
11:50:34	77.80	77.90	77.80	+0.40	7	2077
11:50:17	77.70	77.80	77.80	+0.40	1	2070
11:49:54	77.80	77.90	77.80	+0.40	10	2069
11:49:54	77.80	77.90	77.80	+0.40	2	2059
11:46:27	77.70	77.80	77.80	+0.40	1	2057
11:46:27	77.80	77.90	77.80	+0.40	8	2056
11:46:27	77.80	77.90	77.80	+0.40	3	2048
11:46:05	77.80	77.90	77.80	+0.40	1	2045
11:43:29	77.80	77.90	77.80	+0.40	1	2044
11:43:25	77.80	77.90	77.80	+0.40	1	2043
11:43:25	77.80	77.90	77.80	+0.40	1	2042
11:42:48	77.90	78.00	77.90	+0.50	3	2041
11:42:32	77.80	77.90	77.90	+0.50	1	2038
11:42:32	77.80	77.90	77.90	+0.50	3	2037
11:41:03	77.80	77.90	77.90	+0.50	3	2034
11:40:59	77.80	77.90	77.90	+0.50	3	2031
11:39:14	77.90	78.00	77.90	+0.50	5	2028
11:38:23	77.80	77.90	77.90	+0.50	2	2023
11:38:23	77.80	77.90	77.90	+0.50	8	2021
11:38:23	77.80	77.90	77.90	+0.50	8	2013
11:37:48	77.70	77.80	77.80	+0.40	6	2005
11:37:46	77.50	77.70	77.70	+0.30	5	1999
11:37:36	77.50	77.60	77.60	+0.20	8	1994
11:37:35	77.40	77.50	77.50	+0.10	2	1986
11:34:52	77.50	77.60	77.50	+0.10	3	1984
11:34:49	77.50	77.60	77.50	+0.10	1	1981
11:32:31	77.50	77.70	77.50	+0.10	1	1980
11:32:22	77.50	77.70	77.50	+0.10	1	1979
11:31:20	77.50	77.80	77.50	+0.10	1	1978
11:30:49	77.50	77.80	77.50	+0.10	3	1977
11:29:55	77.60	77.80	77.60	+0.20	5	1974
11:28:10	77.60	77.70	77.70	+0.30	1	1969
11:27:22	77.60	77.70	77.70	+0.30	1	1968
11:27:03	77.60	77.70	77.70	+0.30	1	1967
11:25:59	77.60	77.80	77.60	+0.20	1	1966
11:24:17	77.80	77.90	77.80	+0.40	5	1965
11:22:49	77.90	78.00	77.90	+0.50	9	1960
11:20:59	77.80	77.90	77.90	+0.50	1	1951
11:20:34	77.70	77.80	77.80	+0.40	1	1950
11:20:33	77.60	77.80	77.80	+0.40	1	1949
11:20:15	77.60	77.80	77.80	+0.40	3	1948
11:20:15	77.60	77.70	77.70	+0.30	3	1945
11:20:15	77.60	77.70	77.70	+0.30	1	1942
11:20:15	77.60	77.70	77.70	+0.30	3	1941
11:18:52	77.50	77.70	77.70	+0.30	2	1938
11:17:54	77.50	77.60	77.60	+0.20	2	1936
11:17:19	77.50	77.60	77.60	+0.20	1	1934
11:15:12	77.50	77.70	77.50	+0.10	2	1933
11:14:18	77.60	77.70	77.60	+0.20	3	1931
11:12:22	77.50	77.60	77.60	+0.20	10	1928
11:12:20	77.40	77.60	77.40	0	1	1918
11:10:50	77.40	77.50	77.50	+0.10	2	1917
11:10:25	77.50	77.60	77.50	+0.10	2	1915
11:09:31	77.50	77.60	77.50	+0.10	1	1913
11:09:00	77.40	77.50	77.50	+0.10	1	1912
11:08:40	77.50	77.60	77.50	+0.10	5	1911
11:08:27	77.50	77.60	77.60	+0.20	1	1906
11:07:55	77.50	77.60	77.50	+0.10	1	1905
11:07:36	77.50	77.60	77.50	+0.10	4	1904
11:07:18	77.50	77.60	77.60	+0.20	1	1900
11:04:57	77.50	77.70	77.70	+0.30	5	1899
11:04:45	77.60	77.70	77.60	+0.20	6	1894
11:04:45	77.60	77.70	77.60	+0.20	1	1888
11:03:21	77.60	77.70	77.70	+0.30	1	1887
11:01:49	77.60	77.70	77.70	+0.30	1	1886
11:01:34	77.60	77.70	77.60	+0.20	1	1885
10:59:05	77.60	77.70	77.70	+0.30	1	1884
10:57:36	77.60	77.70	77.70	+0.30	1	1883
10:56:03	77.60	77.70	77.70	+0.30	1	1882
10:55:32	77.60	77.70	77.70	+0.30	1	1881
10:54:49	77.70	77.80	77.70	+0.30	1	1880
10:53:31	77.70	77.90	77.70	+0.30	1	1879
10:53:29	77.80	77.90	77.80	+0.40	2	1878
10:53:28	77.90	78.00	77.90	+0.50	3	1876
10:53:28	77.90	78.00	77.90	+0.50	2	1873
10:53:04	77.90	78.00	77.90	+0.50	1	1871
10:52:49	77.80	78.00	78.00	+0.60	1	1870
10:52:37	77.80	78.00	78.00	+0.60	2	1869
10:49:08	77.60	77.70	77.70	+0.30	2	1867
10:49:00	77.60	77.70	77.80	+0.40	3	1865
10:49:00	77.60	77.70	77.70	+0.30	2	1862
10:48:17	77.50	77.60	77.60	+0.20	6	1860
10:48:01	77.30	77.50	77.50	+0.10	2	1854
10:47:35	77.30	77.40	77.40	0	4	1852
10:47:35	77.30	77.40	77.40	0	1	1848
10:47:08	77.30	77.40	77.30	-0.10	2	1847
10:47:00	77.30	77.40	77.30	-0.10	1	1845
10:46:46	77.30	77.40	77.30	-0.10	1	1844
10:45:19	77.30	77.40	77.30	-0.10	1	1843
10:44:13	77.30	77.40	77.40	0	1	1842
10:44:09	77.30	77.40	77.30	-0.10	1	1841
10:43:55	77.30	77.40	77.30	-0.10	1	1840
10:43:30	77.30	77.40	77.30	-0.10	1	1839
10:43:22	77.30	77.40	77.30	-0.10	1	1838
10:43:15	77.30	77.40	77.30	-0.10	1	1837
10:41:42	77.20	77.30	77.30	-0.10	2	1836
10:41:42	77.20	77.30	77.30	-0.10	5	1834
10:41:39	77.20	77.30	77.30	-0.10	1	1829
10:40:45	77.20	77.30	77.20	-0.20	1	1828
10:40:33	77.20	77.30	77.20	-0.20	1	1827
10:40:28	77.20	77.30	77.20	-0.20	1	1826
10:40:19	77.20	77.30	77.20	-0.20	6	1825
10:40:09	77.20	77.30	77.20	-0.20	1	1819
10:40:04	77.20	77.30	77.20	-0.20	11	1818
10:39:47	77.20	77.40	77.20	-0.20	1	1807
10:39:39	77.30	77.40	77.30	-0.10	11	1806
10:39:39	77.30	77.40	77.30	-0.10	10	1795
10:39:13	77.30	77.40	77.40	0	1	1785
10:38:57	77.30	77.40	77.40	0	2	1784
10:38:36	77.30	77.40	77.40	0	1	1782
10:38:30	77.30	77.40	77.30	-0.10	1	1781
10:38:11	77.30	77.50	77.30	-0.10	1	1780
10:37:47	77.30	77.40	77.40	0	1	1779
10:37:06	77.40	77.70	77.40	0	23	1778
10:37:05	77.50	77.70	77.50	+0.10	1	1755
10:36:54	77.50	77.70	77.50	+0.10	2	1754
10:36:43	77.60	77.70	77.60	+0.20	1	1752
10:36:03	77.50	77.60	77.60	+0.20	1	1751
10:35:29	77.50	77.60	77.60	+0.20	1	1750
10:35:03	77.40	77.50	77.50	+0.10	1	1749
10:34:27	77.40	77.60	77.60	+0.20	1	1748
10:34:15	77.40	77.60	77.60	+0.20	1	1747
10:34:07	77.40	77.60	77.40	0	1	1746
10:33:52	77.40	77.60	77.40	0	1	1745
10:33:36	77.50	77.60	77.50	+0.10	4	1744
10:33:36	77.50	77.60	77.50	+0.10	1	1740
10:33:12	77.70	77.80	77.70	+0.30	3	1739
10:33:01	77.70	77.80	77.70	+0.30	5	1736
10:31:52	77.70	77.80	77.80	+0.40	1	1731
10:31:27	77.70	77.80	77.80	+0.40	1	1730
10:30:43	77.80	78.00	77.80	+0.40	1	1729
10:30:22	77.70	77.80	77.80	+0.40	2	1728
10:30:07	77.70	77.80	77.70	+0.30	2	1726
10:30:04	77.60	77.70	77.70	+0.30	1	1724
10:29:48	77.50	77.60	77.60	+0.20	1	1723
10:29:08	77.50	77.60	77.50	+0.10	1	1722
10:29:00	77.40	77.50	77.50	+0.10	1	1721
10:28:24	77.40	77.60	77.40	0	1	1720
10:27:39	77.40	77.60	77.40	0	1	1719
10:27:23	77.40	77.60	77.40	0	1	1718
10:27:19	77.40	77.60	77.40	0	5	1717
10:27:14	77.40	77.60	77.40	0	2	1712
10:26:52	77.30	77.40	77.40	0	1	1710
10:26:49	77.30	77.40	77.40	0	1	1709
10:26:46	77.40	77.70	77.40	0	1	1708
10:26:38	77.40	77.70	77.40	0	5	1707
10:26:38	77.50	77.70	77.50	+0.10	1	1702
10:26:10	77.40	77.70	77.40	0	1	1701
10:25:53	77.40	77.70	77.40	0	1	1700
10:25:50	77.30	77.40	77.40	0	5	1699
10:25:47	77.30	77.40	77.40	0	1	1694
10:25:46	77.30	77.40	77.40	0	2	1693
10:25:46	77.30	77.40	77.40	0	4	1691
10:25:46	77.30	77.40	77.40	0	10	1687
10:25:44	77.30	77.40	77.40	0	1	1677
10:25:43	77.30	77.40	77.40	0	1	1676
10:25:20	77.40	77.50	77.40	0	9	1675
10:24:30	77.50	77.60	77.50	+0.10	1	1666
10:24:25	77.50	77.70	77.50	+0.10	1	1665
10:24:23	77.50	77.70	77.50	+0.10	1	1664
10:24:23	77.50	77.60	77.50	+0.10	2	1663
10:24:10	77.50	77.60	77.50	+0.10	1	1661
10:24:00	77.50	77.70	77.50	+0.10	1	1660
10:23:40	77.50	77.70	77.50	+0.10	1	1659
10:23:34	77.50	77.70	77.50	+0.10	8	1658
10:23:30	77.60	77.70	77.60	+0.20	1	1650
10:23:27	77.60	77.70	77.60	+0.20	1	1649
10:23:23	77.60	77.70	77.60	+0.20	1	1648
10:23:17	77.60	77.70	77.60	+0.20	1	1647
10:23:10	77.60	77.70	77.60	+0.20	2	1646
10:23:10	77.60	77.70	77.60	+0.20	1	1644
10:22:54	77.60	77.70	77.60	+0.20	1	1643
10:22:54	77.60	77.70	77.60	+0.20	1	1642
10:22:43	77.60	77.70	77.60	+0.20	2	1641
10:22:22	77.70	77.90	77.70	+0.30	5	1639
10:22:16	77.70	77.90	77.70	+0.30	2	1634
10:22:10	77.70	77.90	77.70	+0.30	6	1632
10:22:07	77.70	77.90	77.70	+0.30	1	1626
10:21:37	77.80	77.90	77.80	+0.40	1	1625
10:21:36	77.80	77.90	77.80	+0.40	2	1624
10:21:31	77.80	77.90	77.80	+0.40	1	1622
10:21:27	77.80	77.90	77.80	+0.40	2	1621
10:21:10	77.80	77.90	77.80	+0.40	4	1619
10:20:59	77.80	78.00	77.80	+0.40	1	1615
10:20:57	77.80	78.00	77.80	+0.40	2	1614
10:20:39	77.90	78.00	77.90	+0.50	5	1612
10:20:39	77.90	78.00	77.90	+0.50	2	1607
10:20:09	77.90	78.00	78.00	+0.60	2	1605
10:19:37	77.90	78.00	78.00	+0.60	2	1603
10:19:20	78.00	78.10	78.00	+0.60	1	1601
10:19:17	78.00	78.10	78.00	+0.60	2	1600
10:19:13	78.00	78.10	78.00	+0.60	1	1598
10:18:53	78.00	78.10	78.00	+0.60	1	1597
10:18:20	78.00	78.10	78.00	+0.60	2	1596
10:17:53	78.00	78.10	78.10	+0.70	1	1594
10:16:52	78.00	78.10	78.10	+0.70	1	1593
10:16:52	78.10	78.30	78.10	+0.70	11	1592
10:14:28	78.10	78.30	78.10	+0.70	1	1581
10:12:30	78.10	78.30	78.10	+0.70	1	1580
10:11:16	78.10	78.30	78.10	+0.70	2	1579
10:10:52	78.10	78.40	78.10	+0.70	1	1577
10:10:43	78.20	78.40	78.20	+0.80	10	1576
10:10:43	78.20	78.40	78.20	+0.80	1	1566
10:09:40	78.20	78.40	78.20	+0.80	1	1565
10:09:00	78.20	78.40	78.20	+0.80	1	1564
10:08:46	78.10	78.20	78.20	+0.80	1	1563
10:08:18	78.20	78.40	78.20	+0.80	1	1562
10:08:04	78.20	78.40	78.20	+0.80	4	1561
10:07:22	78.20	78.40	78.40	+1.00	1	1557
10:07:07	78.10	78.40	78.40	+1.00	1	1556
10:07:06	78.10	78.30	78.30	+0.90	1	1555
10:06:31	78.10	78.20	78.20	+0.80	1	1554
10:06:12	78.00	78.10	78.10	+0.70	1	1553
10:05:58	78.00	78.10	78.10	+0.70	1	1552
10:05:36	78.00	78.10	78.10	+0.70	3	1551
10:05:32	78.00	78.10	78.00	+0.60	1	1548
10:05:25	78.00	78.10	78.00	+0.60	1	1547
10:05:14	78.00	78.10	78.00	+0.60	2	1546
10:04:45	78.00	78.10	78.10	+0.70	1	1544
10:02:59	78.00	78.10	78.00	+0.60	1	1543
10:02:22	78.00	78.10	78.00	+0.60	1	1542
10:01:46	78.00	78.10	78.00	+0.60	1	1541
10:01:13	78.00	78.10	78.00	+0.60	1	1540
10:00:59	78.00	78.10	78.00	+0.60	1	1539
10:00:52	78.00	78.10	78.00	+0.60	1	1538
10:00:07	78.00	78.10	78.00	+0.60	1	1537
09:59:49	78.00	78.10	78.00	+0.60	1	1536
09:59:35	77.90	78.00	78.00	+0.60	1	1535
09:59:34	77.90	78.00	78.00	+0.60	1	1534
09:59:34	77.90	78.00	78.00	+0.60	1	1533
09:59:34	77.90	78.00	78.00	+0.60	1	1532
09:59:09	77.90	78.00	78.00	+0.60	3	1531
09:59:03	77.90	78.00	77.90	+0.50	1	1528
09:58:50	77.90	78.00	78.00	+0.60	1	1527
09:58:03	78.00	78.20	78.00	+0.60	2	1526
09:57:53	78.00	78.10	78.10	+0.70	1	1524
09:57:44	78.00	78.10	78.00	+0.60	1	1523
09:56:34	78.10	78.30	78.10	+0.70	1	1522
09:56:29	78.20	78.30	78.20	+0.80	1	1521
09:56:29	78.10	78.30	78.10	+0.70	1	1520
09:56:29	78.20	78.30	78.20	+0.80	4	1519
09:54:45	78.30	78.40	78.30	+0.90	1	1515
09:52:11	78.30	78.40	78.30	+0.90	7	1514
09:52:03	78.40	78.60	78.40	+1.00	1	1507
09:51:56	78.40	78.70	78.40	+1.00	4	1506
09:51:45	78.50	78.70	78.50	+1.10	1	1502
09:51:33	78.50	78.70	78.50	+1.10	3	1501
09:51:33	78.60	78.70	78.60	+1.20	1	1498
09:51:33	78.60	78.80	78.60	+1.20	9	1497
09:51:33	78.60	78.80	78.60	+1.20	4	1488
09:51:15	78.70	78.80	78.70	+1.30	3	1484
09:51:15	78.70	78.80	78.70	+1.30	1	1481
09:50:56	78.60	78.70	78.70	+1.30	1	1480
09:50:51	78.70	78.80	78.70	+1.30	1	1479
09:50:51	78.70	78.80	78.70	+1.30	1	1478
09:50:38	78.60	78.70	78.70	+1.30	1	1477
09:50:31	78.70	78.80	78.70	+1.30	1	1476
09:49:49	78.50	78.80	78.80	+1.40	1	1475
09:49:22	78.50	78.80	78.50	+1.10	2	1474
09:49:19	78.50	78.70	78.70	+1.30	4	1472
09:49:14	78.50	78.60	78.60	+1.20	1	1468
09:48:31	78.40	78.50	78.50	+1.10	4	1467
09:48:31	78.40	78.50	78.50	+1.10	2	1463
09:48:30	78.40	78.50	78.50	+1.10	1	1461
09:48:19	78.30	78.40	78.40	+1.00	3	1460
09:48:19	78.30	78.40	78.40	+1.00	1	1457
09:48:10	78.10	78.30	78.30	+0.90	1	1456
09:48:09	78.10	78.30	78.30	+0.90	1	1455
09:48:09	78.10	78.30	78.30	+0.90	1	1454
09:47:44	78.00	78.10	78.10	+0.70	2	1453
09:47:38	78.00	78.10	78.10	+0.70	1	1451
09:47:13	77.90	78.00	78.00	+0.60	4	1450
09:47:02	77.80	77.90	77.90	+0.50	1	1446
09:46:38	77.80	77.90	77.80	+0.40	2	1445
09:45:52	77.90	78.00	77.90	+0.50	2	1443
09:45:48	77.90	78.00	77.90	+0.50	1	1441
09:45:26	77.90	78.00	77.90	+0.50	1	1440
09:44:53	77.90	78.00	78.00	+0.60	1	1439
09:44:26	77.90	78.00	77.90	+0.50	3	1438
09:44:16	78.00	78.10	78.00	+0.60	1	1435
09:43:56	77.90	78.00	78.00	+0.60	2	1434
09:43:37	78.00	78.10	78.00	+0.60	2	1432
09:43:28	77.90	78.00	78.00	+0.60	2	1430
09:42:43	77.90	78.00	78.00	+0.60	1	1428
09:42:22	77.90	78.00	78.00	+0.60	1	1427
09:42:20	77.90	78.00	78.00	+0.60	1	1426
09:41:42	77.80	78.00	78.00	+0.60	1	1425
09:41:39	77.90	78.00	77.90	+0.50	1	1424
09:41:26	77.90	78.00	78.00	+0.60	1	1423
09:41:26	78.00	78.10	78.00	+0.60	8	1422
09:41:16	78.00	78.10	78.00	+0.60	1	1414
09:40:25	78.10	78.20	78.10	+0.70	1	1413
09:40:10	78.10	78.20	78.10	+0.70	2	1412
09:38:55	78.00	78.10	78.10	+0.70	1	1410
09:38:55	78.10	78.20	78.10	+0.70	4	1409
09:38:47	78.10	78.20	78.10	+0.70	1	1405
09:37:34	78.10	78.20	78.10	+0.70	2	1404
09:36:29	78.10	78.30	78.10	+0.70	1	1402
09:36:06	77.80	78.00	78.00	+0.60	1	1401
09:35:02	77.80	78.00	77.80	+0.40	1	1400
09:34:50	77.90	78.00	77.80	+0.40	1	1399
09:34:50	77.90	78.00	77.90	+0.50	1	1398
09:34:49	77.80	77.90	77.90	+0.50	1	1397
09:34:29	77.80	77.90	77.80	+0.40	1	1396
09:34:06	77.80	77.90	77.80	+0.40	1	1395
09:33:25	77.60	77.80	77.80	+0.40	4	1394
09:33:25	77.60	77.80	77.80	+0.40	2	1390
09:33:07	77.60	77.80	77.60	+0.20	1	1388
09:33:06	77.60	77.80	77.60	+0.20	1	1387
09:33:06	77.60	77.80	77.60	+0.20	1	1386
09:33:04	77.60	77.70	77.70	+0.30	1	1385
09:33:04	77.60	77.70	77.70	+0.30	1	1384
09:32:49	77.60	77.70	77.70	+0.30	2	1383
09:32:44	77.70	77.80	77.70	+0.30	1	1381
09:32:44	77.70	77.80	77.70	+0.30	2	1380
09:32:44	77.70	77.80	77.70	+0.30	6	1378
09:32:41	77.70	77.80	77.70	+0.30	4	1372
09:32:39	77.70	77.80	77.70	+0.30	4	1368
09:32:34	77.70	77.80	77.80	+0.40	2	1364
09:32:31	77.70	77.80	77.80	+0.40	1	1362
09:32:28	77.80	77.90	77.80	+0.40	2	1361
09:32:27	77.80	77.90	77.80	+0.40	1	1359
09:32:25	77.80	77.90	77.80	+0.40	6	1358
09:32:16	77.80	77.90	77.80	+0.40	1	1352
09:32:14	77.80	77.90	77.80	+0.40	1	1351
09:32:07	77.80	77.90	77.80	+0.40	6	1350
09:32:06	78.10	78.20	77.80	+0.40	2	1344
09:32:06	78.10	78.20	77.90	+0.50	17	1342
09:32:06	78.10	78.20	78.00	+0.60	46	1325
09:32:06	78.10	78.20	78.10	+0.70	24	1279
09:31:49	78.20	78.30	78.20	+0.80	1	1255
09:31:45	78.20	78.30	78.20	+0.80	1	1254
09:31:27	78.20	78.30	78.20	+0.80	1	1253
09:31:09	78.20	78.30	78.20	+0.80	3	1252
09:31:09	78.20	78.30	78.20	+0.80	3	1249
09:30:55	78.20	78.30	78.30	+0.90	1	1246
09:30:42	78.20	78.30	78.20	+0.80	1	1245
09:30:21	78.30	78.40	78.30	+0.90	5	1244
09:30:08	78.30	78.40	78.30	+0.90	1	1239
09:30:08	78.30	78.40	78.30	+0.90	2	1238
09:30:08	78.30	78.40	78.30	+0.90	7	1236
09:30:08	78.40	78.50	78.40	+1.00	6	1229
09:30:08	78.40	78.50	78.40	+1.00	1	1223
09:28:54	78.40	78.50	78.40	+1.00	1	1222
09:28:47	78.40	78.50	78.40	+1.00	1	1221
09:28:40	78.40	78.50	78.40	+1.00	1	1220
09:28:25	78.40	78.50	78.40	+1.00	1	1219
09:28:09	78.40	78.50	78.40	+1.00	1	1218
09:28:04	78.40	78.50	78.40	+1.00	2	1217
09:27:48	78.40	78.50	78.40	+1.00	2	1215
09:27:04	78.40	78.50	78.40	+1.00	1	1213
09:26:27	78.40	78.50	78.40	+1.00	1	1212
09:26:15	78.30	78.40	78.40	+1.00	1	1211
09:26:13	78.30	78.40	78.40	+1.00	1	1210
09:25:54	78.30	78.40	78.30	+0.90	1	1209
09:25:35	78.30	78.40	78.30	+0.90	1	1208
09:25:30	78.30	78.40	78.30	+0.90	1	1207
09:25:27	78.30	78.40	78.30	+0.90	1	1206
09:25:23	78.30	78.50	78.30	+0.90	2	1205
09:25:15	78.20	78.50	78.20	+0.80	1	1203
09:25:07	78.20	78.60	78.20	+0.80	1	1202
09:24:52	78.20	78.50	78.20	+0.80	2	1201
09:24:48	78.20	78.60	78.20	+0.80	1	1199
09:24:43	78.20	78.50	78.20	+0.80	1	1198
09:24:42	78.20	78.50	78.20	+0.80	1	1197
09:24:37	78.10	78.20	78.20	+0.80	1	1196
09:24:35	78.10	78.50	78.10	+0.70	1	1195
09:24:29	78.20	78.50	78.20	+0.80	1	1194
09:24:29	78.20	78.50	78.20	+0.80	1	1193
09:24:29	78.30	78.50	78.30	+0.90	1	1192
09:24:29	78.40	78.50	78.30	+0.90	1	1191
09:24:29	78.40	78.50	78.40	+1.00	2	1190
09:24:16	78.50	78.60	78.50	+1.10	10	1188
09:23:55	78.50	78.60	78.50	+1.10	2	1178
09:23:50	78.50	78.60	78.50	+1.10	1	1176
09:23:46	78.50	78.60	78.50	+1.10	3	1175
09:23:39	78.50	78.60	78.50	+1.10	2	1172
09:23:34	78.50	78.60	78.50	+1.10	2	1170
09:23:33	78.50	78.80	78.50	+1.10	1	1168
09:23:29	78.50	78.80	78.50	+1.10	2	1167
09:23:27	78.50	78.80	78.50	+1.10	2	1165
09:23:25	78.60	78.80	78.60	+1.20	6	1163
09:23:23	78.60	78.70	78.70	+1.30	3	1157
09:23:19	78.70	78.80	78.70	+1.30	6	1154
09:23:19	78.70	78.80	78.80	+1.40	1	1148
09:23:10	78.80	78.90	78.80	+1.40	4	1147
09:23:10	78.80	78.90	78.80	+1.40	2	1143
09:23:04	78.80	78.90	78.80	+1.40	1	1141
09:23:00	78.80	78.90	78.90	+1.50	1	1140
09:22:50	78.90	79.00	78.90	+1.50	4	1139
09:22:43	79.00	79.10	79.00	+1.60	1	1135
09:22:41	79.00	79.10	79.00	+1.60	1	1134
09:22:25	79.00	79.10	79.00	+1.60	1	1133
09:21:55	78.90	79.00	79.00	+1.60	1	1132
09:21:45	78.90	79.10	79.10	+1.70	1	1131
09:21:45	79.00	79.10	79.00	+1.60	1	1130
09:21:38	78.90	79.00	79.00	+1.60	2	1129
09:21:33	79.00	79.10	79.00	+1.60	1	1127
09:21:33	78.90	79.10	78.90	+1.50	3	1126
09:21:33	78.90	79.10	78.90	+1.50	2	1123
09:21:33	78.90	79.10	78.90	+1.50	1	1121
09:21:33	79.00	79.20	79.00	+1.60	16	1120
09:21:27	79.00	79.10	79.10	+1.70	1	1104
09:21:21	79.00	79.10	79.10	+1.70	1	1103
09:21:09	79.00	79.10	79.10	+1.70	2	1102
09:21:06	79.00	79.10	79.10	+1.70	1	1100
09:21:04	79.00	79.10	79.10	+1.70	2	1099
09:20:59	79.00	79.10	79.10	+1.70	1	1097
09:20:51	79.00	79.10	79.10	+1.70	1	1096
09:20:45	79.00	79.10	79.10	+1.70	1	1095
09:20:40	79.00	79.10	79.10	+1.70	2	1094
09:20:40	79.00	79.10	79.10	+1.70	2	1092
09:20:33	79.00	79.10	79.10	+1.70	1	1090
09:20:28	79.00	79.10	79.10	+1.70	1	1089
09:20:28	79.00	79.10	79.10	+1.70	1	1088
09:20:26	79.00	79.10	79.10	+1.70	3	1087
09:20:25	79.00	79.10	79.10	+1.70	1	1084
09:20:24	79.00	79.10	79.10	+1.70	1	1083
09:20:16	78.90	79.10	79.10	+1.70	5	1082
09:20:12	78.90	79.00	79.00	+1.60	8	1077
09:20:07	78.90	79.00	79.00	+1.60	1	1069
09:19:35	78.90	79.00	78.90	+1.50	1	1068
09:19:32	78.90	79.00	78.90	+1.50	1	1067
09:19:10	78.90	79.00	78.90	+1.50	1	1066
09:18:50	78.90	79.00	78.90	+1.50	1	1065
09:18:33	78.90	79.00	78.90	+1.50	1	1064
09:18:26	78.90	79.00	78.90	+1.50	1	1063
09:18:09	78.80	78.90	78.90	+1.50	1	1062
09:18:08	78.70	78.90	78.90	+1.50	1	1061
09:18:06	78.60	78.90	79.00	+1.60	9	1060
09:18:06	78.60	78.90	78.90	+1.50	1	1051
09:17:59	78.60	78.80	78.80	+1.40	5	1050
09:17:25	78.60	78.90	78.90	+1.50	1	1045
09:17:22	78.60	78.80	78.80	+1.40	3	1044
09:17:20	78.70	78.80	78.70	+1.30	1	1041
09:17:15	78.70	78.80	78.80	+1.40	1	1040
09:17:12	78.80	78.90	78.80	+1.40	2	1039
09:17:05	78.90	79.00	78.90	+1.50	1	1037
09:17:05	78.90	79.00	78.90	+1.50	3	1036
09:17:05	78.90	79.00	78.90	+1.50	10	1033
09:16:45	78.90	79.00	78.90	+1.50	3	1023
09:16:30	78.90	79.10	78.90	+1.50	1	1020
09:16:30	79.00	79.10	79.00	+1.60	8	1019
09:16:30	79.00	79.10	79.00	+1.60	3	1011
09:16:29	78.90	79.00	79.00	+1.60	9	1008
09:16:25	78.90	79.00	79.00	+1.60	1	999
09:16:08	79.00	79.10	79.00	+1.60	20	998
09:15:50	79.00	79.20	79.00	+1.60	4	978
09:15:50	79.10	79.20	79.10	+1.70	1	974
09:15:49	79.10	79.20	79.10	+1.70	1	973
09:15:42	79.10	79.20	79.10	+1.70	1	972
09:15:35	79.00	79.20	79.20	+1.80	1	971
09:15:34	79.00	79.20	79.20	+1.80	5	970
09:15:34	79.10	79.20	79.10	+1.70	1	965
09:15:31	79.10	79.20	79.20	+1.80	2	964
09:15:27	79.00	79.20	79.20	+1.80	1	962
09:15:20	79.00	79.20	79.00	+1.60	2	961
09:15:19	79.00	79.20	79.20	+1.80	1	959
09:15:17	78.60	78.90	79.00	+1.60	16	958
09:15:17	78.60	78.90	78.90	+1.50	2	942
09:15:11	78.60	78.90	78.90	+1.50	3	940
09:15:07	78.80	78.90	78.80	+1.40	2	937
09:15:07	78.80	78.90	78.80	+1.40	5	935
09:15:03	78.80	78.90	78.80	+1.40	1	930
09:14:45	78.50	78.80	78.80	+1.40	14	929
09:14:41	78.60	78.70	78.60	+1.20	1	915
09:14:29	78.60	78.70	78.60	+1.20	1	914
09:14:22	78.50	78.70	78.70	+1.30	1	913
09:14:21	78.60	78.80	78.60	+1.20	3	912
09:14:21	78.70	78.80	78.70	+1.30	2	909
09:14:21	78.70	78.80	78.70	+1.30	2	907
09:14:21	78.80	78.90	78.80	+1.40	7	905
09:14:21	78.80	78.90	78.80	+1.40	1	898
09:14:20	78.80	78.90	78.80	+1.40	1	897
09:14:18	78.80	79.00	78.80	+1.40	9	896
09:14:18	78.90	79.00	78.90	+1.50	1	887
09:14:15	78.90	79.00	79.00	+1.60	1	886
09:14:07	78.90	79.00	79.00	+1.60	1	885
09:14:07	78.90	79.00	78.90	+1.50	8	884
09:14:07	79.00	79.20	79.00	+1.60	10	876
09:13:52	79.00	79.20	79.00	+1.60	1	866
09:13:47	79.00	79.10	79.00	+1.60	2	865
09:13:43	79.00	79.10	79.00	+1.60	5	863
09:13:41	78.90	79.00	78.90	+1.50	2	858
09:13:38	78.70	79.00	79.00	+1.60	3	856
09:13:36	78.80	79.00	78.80	+1.40	4	853
09:13:34	79.00	79.10	79.00	+1.60	1	849
09:13:33	78.90	79.10	78.90	+1.50	6	848
09:13:28	79.00	79.20	79.00	+1.60	12	842
09:13:27	79.00	79.20	79.20	+1.80	1	830
09:13:27	79.00	79.20	79.00	+1.60	3	829
09:13:27	79.20	79.30	79.20	+1.80	6	826
09:13:27	79.10	79.30	79.10	+1.70	6	820
09:13:27	79.10	79.40	79.10	+1.70	12	814
09:13:27	79.20	79.40	79.20	+1.80	6	802
09:13:25	79.20	79.40	79.40	+2.00	1	796
09:13:17	79.20	79.40	79.40	+2.00	1	795
09:13:17	79.20	79.40	79.40	+2.00	1	794
09:13:15	79.20	79.40	79.20	+1.80	4	793
09:13:15	79.20	79.40	79.20	+1.80	3	789
09:13:14	79.20	79.40	79.40	+2.00	2	786
09:13:13	79.20	79.30	79.30	+1.90	1	784
09:13:13	79.20	79.30	79.20	+1.80	5	783
09:13:12	79.20	79.30	79.30	+1.90	2	778
09:13:11	79.20	79.30	79.20	+1.80	1	776
09:13:09	79.20	79.30	79.30	+1.90	1	775
09:13:08	79.20	79.30	79.20	+1.80	1	774
09:13:07	79.20	79.30	79.30	+1.90	2	773
09:13:07	79.20	79.30	79.30	+1.90	2	771
09:13:04	79.10	79.30	79.10	+1.70	1	769
09:13:03	79.10	79.20	79.20	+1.80	1	768
09:13:01	79.10	79.20	79.20	+1.80	1	767
09:13:00	79.10	79.20	79.10	+1.70	1	766
09:13:00	79.10	79.20	79.20	+1.80	2	765
09:12:58	79.10	79.20	79.20	+1.80	4	763
09:12:57	79.10	79.20	79.10	+1.70	10	759
09:12:53	79.00	79.10	79.10	+1.70	1	749
09:12:53	79.00	79.10	79.10	+1.70	1	748
09:12:47	79.00	79.10	79.10	+1.70	1	747
09:12:45	78.90	79.00	79.00	+1.60	13	746
09:12:45	78.90	79.00	79.00	+1.60	4	733
09:12:45	78.90	79.00	79.00	+1.60	2	729
09:12:45	78.90	79.00	79.00	+1.60	10	727
09:12:44	78.90	79.00	79.00	+1.60	7	717
09:12:43	78.90	79.00	79.00	+1.60	1	710
09:12:40	78.90	79.00	79.00	+1.60	2	709
09:12:37	78.90	79.00	79.00	+1.60	5	707
09:12:34	78.90	79.00	79.00	+1.60	1	702
09:12:33	78.90	79.00	79.00	+1.60	1	701
09:12:33	78.90	79.00	79.00	+1.60	1	700
09:12:27	78.80	78.90	78.90	+1.50	9	699
09:12:26	78.70	78.90	78.90	+1.50	1	690
09:12:22	78.70	78.80	78.80	+1.40	1	689
09:12:19	78.70	78.80	78.90	+1.50	1	688
09:12:19	78.70	78.80	78.80	+1.40	1	687
09:12:16	78.70	78.80	78.70	+1.30	2	686
09:12:14	78.70	78.80	78.80	+1.40	4	684
09:12:14	78.70	78.80	78.70	+1.30	4	680
09:12:11	78.70	78.80	78.70	+1.30	1	676
09:12:10	78.70	78.80	78.70	+1.30	1	675
09:12:09	78.70	78.80	78.70	+1.30	1	674
09:12:09	78.70	78.80	78.80	+1.40	5	673
09:12:06	78.70	78.80	78.70	+1.30	2	668
09:12:04	78.70	78.80	78.70	+1.30	1	666
09:11:49	78.70	78.80	78.70	+1.30	1	665
09:11:48	78.70	78.80	78.80	+1.40	1	664
09:11:45	78.70	78.80	78.70	+1.30	2	663
09:11:38	78.60	78.70	78.70	+1.30	2	661
09:11:32	78.50	78.60	78.60	+1.20	2	659
09:11:30	78.50	78.60	78.60	+1.20	10	657
09:11:30	78.40	78.50	78.50	+1.10	1	647
09:11:29	78.40	78.60	78.60	+1.20	10	646
09:11:28	78.40	78.60	78.40	+1.00	1	636
09:11:21	78.30	78.50	78.50	+1.10	11	635
09:11:21	78.30	78.50	78.50	+1.10	2	624
09:11:20	78.30	78.50	78.30	+0.90	1	622
09:11:18	78.30	78.50	78.50	+1.10	3	621
09:11:03	78.30	78.50	78.50	+1.10	1	618
09:11:01	78.20	78.30	78.30	+0.90	1	617
09:11:01	78.20	78.30	78.30	+0.90	11	616
09:11:01	78.20	78.30	78.30	+0.90	2	605
09:10:56	78.20	78.30	78.30	+0.90	2	603
09:10:51	78.20	78.30	78.20	+0.80	8	601
09:10:51	78.20	78.30	78.20	+0.80	1	593
09:10:37	78.20	78.30	78.30	+0.90	1	592
09:10:35	78.20	78.30	78.20	+0.80	1	591
09:10:28	78.20	78.30	78.20	+0.80	1	590
09:10:21	78.20	78.30	78.20	+0.80	2	589
09:10:07	78.20	78.30	78.30	+0.90	2	587
09:10:02	78.30	78.40	78.30	+0.90	2	585
09:10:01	78.30	78.40	78.30	+0.90	5	583
09:09:54	78.40	78.50	78.40	+1.00	2	578
09:09:53	78.40	78.60	78.40	+1.00	1	576
09:09:47	78.40	78.60	78.40	+1.00	1	575
09:09:44	78.50	78.60	78.50	+1.10	1	574
09:09:26	78.50	78.60	78.50	+1.10	1	573
09:09:22	78.30	78.50	78.50	+1.10	4	572
09:09:19	78.30	78.40	78.40	+1.00	2	568
09:09:18	78.30	78.40	78.30	+0.90	1	566
09:09:08	78.20	78.30	78.30	+0.90	1	565
09:09:07	78.30	78.50	78.30	+0.90	4	564
09:09:03	78.40	78.60	78.40	+1.00	3	560
09:09:01	78.50	78.60	78.50	+1.10	1	557
09:09:01	78.50	78.60	78.50	+1.10	1	556
09:09:01	78.30	78.40	78.50	+1.10	1	555
09:09:01	78.30	78.40	78.40	+1.00	1	554
09:09:00	78.40	78.50	78.40	+1.00	4	553
09:08:41	78.50	78.60	78.50	+1.10	1	549
09:08:29	78.60	78.80	78.60	+1.20	3	548
09:08:16	78.50	78.60	78.60	+1.20	1	545
09:08:11	78.30	78.40	78.80	+1.40	4	544
09:08:11	78.30	78.40	78.70	+1.30	3	540
09:08:11	78.30	78.40	78.60	+1.20	2	537
09:08:11	78.30	78.40	78.50	+1.10	3	535
09:08:11	78.30	78.40	78.40	+1.00	8	532
09:08:06	78.40	78.50	78.40	+1.00	2	524
09:08:00	78.50	78.60	78.50	+1.10	1	522
09:07:47	78.50	78.80	78.40	+1.00	2	521
09:07:47	78.50	78.80	78.50	+1.10	3	519
09:07:44	78.40	78.70	78.70	+1.30	4	516
09:07:44	78.40	78.50	78.50	+1.10	1	512
09:07:42	78.30	78.60	78.60	+1.20	2	511
09:07:36	78.30	78.60	78.30	+0.90	4	509
09:07:35	78.20	78.50	78.50	+1.10	7	505
09:07:35	78.20	78.40	78.40	+1.00	2	498
09:07:34	78.20	78.30	78.30	+0.90	2	496
09:07:29	78.20	78.30	78.20	+0.80	1	494
09:07:25	78.20	78.30	78.20	+0.80	1	493
09:07:18	78.20	78.30	78.30	+0.90	5	492
09:07:06	78.20	78.40	78.20	+0.80	21	487
09:07:06	78.20	78.40	78.20	+0.80	11	466
09:07:06	78.30	78.40	78.30	+0.90	2	455
09:07:06	78.30	78.40	78.30	+0.90	14	453
09:06:53	78.30	78.40	78.40	+1.00	1	439
09:06:41	78.40	78.50	78.40	+1.00	1	438
09:06:41	78.40	78.50	78.40	+1.00	10	437
09:06:41	78.40	78.50	78.40	+1.00	1	427
09:06:40	78.40	78.50	78.40	+1.00	1	426
09:06:32	78.40	78.50	78.40	+1.00	1	425
09:06:26	78.40	78.50	78.50	+1.10	1	424
09:06:21	78.40	78.50	78.50	+1.10	2	423
09:06:15	78.40	78.50	78.50	+1.10	1	421
09:06:15	78.50	78.60	78.50	+1.10	2	420
09:06:15	78.50	78.60	78.50	+1.10	3	418
09:06:01	78.50	78.70	78.70	+1.30	3	415
09:06:01	78.60	78.70	78.50	+1.10	2	412
09:06:01	78.60	78.70	78.60	+1.20	1	410
09:05:56	78.50	78.60	78.60	+1.20	1	409
09:05:51	78.50	78.60	78.60	+1.20	1	408
09:05:48	78.50	78.70	78.70	+1.30	1	407
09:05:47	78.50	78.70	78.70	+1.30	4	406
09:05:36	78.50	78.60	78.60	+1.20	1	402
09:05:33	78.50	78.60	78.60	+1.20	2	401
09:05:22	78.50	78.60	78.60	+1.20	3	399
09:05:04	78.50	78.60	78.60	+1.20	1	396
09:04:55	78.50	78.60	78.50	+1.10	1	395
09:04:47	78.40	78.60	78.60	+1.20	1	394
09:04:47	78.50	78.60	78.40	+1.00	1	393
09:04:47	78.50	78.60	78.50	+1.10	1	392
09:04:30	78.40	78.50	78.50	+1.10	1	391
09:04:29	78.40	78.50	78.50	+1.10	1	390
09:04:24	78.40	78.50	78.50	+1.10	1	389
09:04:22	78.40	78.60	78.60	+1.20	1	388
09:04:21	78.40	78.60	78.40	+1.00	3	387
09:04:14	78.60	78.70	78.60	+1.20	1	384
09:04:12	78.50	78.70	78.50	+1.10	4	383
09:04:12	78.50	78.70	78.50	+1.10	4	379
09:04:10	78.50	78.80	78.50	+1.10	1	375
09:04:10	78.50	78.80	78.50	+1.10	2	374
09:04:04	78.60	78.80	78.60	+1.20	1	372
09:03:58	78.60	78.80	78.80	+1.40	1	371
09:03:46	78.60	78.80	78.80	+1.40	2	370
09:03:45	78.60	78.80	78.60	+1.20	1	368
09:03:44	78.60	78.80	78.60	+1.20	1	367
09:03:38	78.60	78.80	78.60	+1.20	1	366
09:03:27	78.50	78.80	78.50	+1.10	1	365
09:03:26	78.50	78.90	78.50	+1.10	2	364
09:03:24	78.50	78.90	78.90	+1.50	3	362
09:03:20	78.50	78.90	78.50	+1.10	1	359
09:03:19	78.50	78.90	78.50	+1.10	1	358
09:03:15	78.40	78.90	78.40	+1.00	3	357
09:03:14	78.60	78.90	78.60	+1.20	6	354
09:03:14	78.40	78.60	78.60	+1.20	4	348
09:03:10	78.50	78.60	78.50	+1.10	1	344
09:03:10	78.40	78.60	78.60	+1.20	1	343
09:03:09	78.50	78.60	78.50	+1.10	2	342
09:03:09	78.50	78.60	78.50	+1.10	2	340
09:03:09	78.60	78.90	78.60	+1.20	3	338
09:03:09	78.60	79.00	78.60	+1.20	10	335
09:03:06	78.90	79.00	78.90	+1.50	1	325
09:03:04	78.60	79.00	78.60	+1.20	1	324
09:03:04	78.60	78.90	78.90	+1.50	1	323
09:02:58	78.60	78.90	78.90	+1.50	1	322
09:02:52	78.60	78.90	78.90	+1.50	2	321
09:02:49	78.70	78.90	78.70	+1.30	2	319
09:02:47	78.70	78.90	78.90	+1.50	1	317
09:02:34	78.40	78.50	78.50	+1.10	3	316
09:02:32	78.40	78.50	78.50	+1.10	2	313
09:02:32	78.40	78.50	78.50	+1.10	3	311
09:02:32	78.30	78.40	78.50	+1.10	46	308
09:02:32	78.30	78.40	78.40	+1.00	4	262
09:02:21	78.30	78.40	78.40	+1.00	3	258
09:02:17	78.30	78.40	78.40	+1.00	1	255
09:02:07	78.20	78.30	78.30	+0.90	1	254
09:02:05	78.20	78.30	78.20	+0.80	3	253
09:02:05	78.20	78.30	78.30	+0.90	2	250
09:01:54	78.20	78.30	78.30	+0.90	3	248
09:01:53	78.20	78.30	78.30	+0.90	1	245
09:01:47	78.20	78.40	78.20	+0.80	1	244
09:01:34	78.20	78.40	78.20	+0.80	1	243
09:01:32	78.20	78.40	78.40	+1.00	1	242
09:01:22	78.20	78.40	78.40	+1.00	2	241
09:01:20	78.40	78.50	78.40	+1.00	1	239
09:01:20	78.40	78.50	78.40	+1.00	1	238
09:01:18	78.40	78.50	78.40	+1.00	1	237
09:01:18	78.20	78.40	78.40	+1.00	7	236
09:01:11	78.20	78.40	78.40	+1.00	2	229
09:01:09	78.20	78.40	78.20	+0.80	1	227
09:01:08	78.20	78.40	78.20	+0.80	1	226
09:01:08	78.20	78.40	78.40	+1.00	5	225
09:01:03	78.20	78.30	78.30	+0.90	1	220
09:01:01	78.20	78.30	78.30	+0.90	2	219
09:01:01	78.20	78.30	78.30	+0.90	1	217
09:01:01	78.40	78.50	78.40	+1.00	1	216
09:01:01	78.20	78.30	78.30	+0.90	1	215
09:01:00	78.30	78.50	78.30	+0.90	3	214
09:01:00	78.30	78.50	78.30	+0.90	16	211
09:01:00	78.40	78.50	78.40	+1.00	2	195
09:01:00	78.40	78.50	78.40	+1.00	1	193
09:00:58	78.40	78.50	78.40	+1.00	1	192
09:00:57	78.40	78.50	78.40	+1.00	1	191
09:00:51	78.40	78.50	78.50	+1.10	5	190
09:00:44	78.40	78.50	78.50	+1.10	1	185
09:00:39	78.30	78.50	78.50	+1.10	1	184
09:00:38	78.30	78.40	78.40	+1.00	1	183
09:00:35	78.30	78.40	78.40	+1.00	1	182
09:00:35	78.30	78.40	78.40	+1.00	2	181
09:00:30	78.30	78.40	78.40	+1.00	1	179
09:00:30	78.30	78.40	78.40	+1.00	1	178
09:00:29	78.30	78.40	78.40	+1.00	1	177
09:00:28	78.40	78.50	78.40	+1.00	5	176
09:00:28	78.40	78.50	78.40	+1.00	11	171
09:00:28	78.50	78.90	78.50	+1.10	3	160
09:00:26	78.50	78.90	78.50	+1.10	16	157
09:00:26	78.60	78.90	78.60	+1.20	1	141
09:00:18	78.80	78.90	78.50	+1.10	4	140
09:00:18	78.80	78.90	78.60	+1.20	16	136
09:00:18	78.80	78.90	78.70	+1.30	15	120
09:00:18	78.80	78.90	78.80	+1.40	15	105
09:00:18	78.80	78.90	78.80	+1.40	1	90
09:00:17	--	--	78.90	+1.50	89	89

　

工總白皮書提缺工碳費挑戰 10月...

外資買超237億元連續15個交易...

我的自選股

即時重大訊息

‧大宇接連參與兩筆私募斥資1.16...
‧海運漲價潮再現台灣首檔航運ET...
‧【台股盤後】台股挑戰季線壓回...

加密貨幣

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

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。