最新人民幣存款跌破1300億利差難敵美元及澳幣熱門中國徵聚碳酸酯反傾銷稅經部：已助台廠獲較低稅率

更新報價

新　潤 (6186) 建材營造上櫃

79.00 ▲+1.50 +1.94% 2.05億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	2,663	78.80	28	79.00	26	77.50	79.00	75.00	77.50

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	78.80	79.00	79.00	+1.50	9	2663
13:30:00	78.80	79.00	79.00	+1.50	48	2654
13:24:59	78.70	78.90	79.00	+1.50	4	2606
13:24:59	78.70	78.90	78.90	+1.40	1	2602
13:24:48	78.70	79.00	79.00	+1.50	1	2601
13:24:44	78.70	79.00	79.00	+1.50	1	2600
13:24:33	78.70	78.90	78.90	+1.40	1	2599
13:24:28	78.60	78.70	78.70	+1.20	1	2598
13:24:05	78.70	78.90	78.70	+1.20	1	2597
13:24:04	78.90	79.00	78.90	+1.40	2	2596
13:24:04	78.70	78.90	78.90	+1.40	1	2594
13:23:34	78.60	78.90	78.90	+1.40	1	2593
13:23:20	78.60	78.90	78.90	+1.40	2	2592
13:23:00	78.60	78.90	78.90	+1.40	2	2590
13:22:51	78.60	78.90	78.90	+1.40	1	2588
13:22:50	78.60	78.80	78.80	+1.30	1	2587
13:22:21	78.60	78.90	78.60	+1.10	3	2586
13:22:21	78.60	78.90	78.60	+1.10	1	2583
13:22:13	78.60	78.90	78.60	+1.10	3	2582
13:21:56	78.60	78.90	78.60	+1.10	1	2579
13:21:28	78.60	78.90	78.60	+1.10	1	2578
13:21:09	78.60	78.90	78.60	+1.10	2	2577
13:21:08	78.60	78.80	78.80	+1.30	1	2575
13:20:51	78.70	78.80	78.70	+1.20	3	2574
13:19:55	78.70	78.90	78.70	+1.20	7	2571
13:19:55	78.80	78.90	78.80	+1.30	1	2564
13:18:54	78.80	78.90	78.80	+1.30	4	2563
13:18:20	78.80	78.90	78.90	+1.40	1	2559
13:17:56	78.70	78.90	78.90	+1.40	3	2558
13:17:53	78.80	78.90	78.80	+1.30	5	2555
13:17:08	78.80	78.90	78.90	+1.40	1	2550
13:17:00	78.80	78.90	78.80	+1.30	1	2549
13:16:29	78.70	78.80	78.80	+1.30	1	2548
13:16:26	78.80	78.90	78.80	+1.30	2	2547
13:16:18	78.70	78.80	78.80	+1.30	1	2545
13:15:50	78.80	78.90	78.80	+1.30	1	2544
13:15:50	78.70	78.80	78.80	+1.30	1	2543
13:14:56	78.70	78.80	78.80	+1.30	1	2542
13:14:02	78.70	78.90	78.70	+1.20	1	2541
13:13:58	78.70	78.90	78.70	+1.20	1	2540
13:13:56	78.80	78.90	78.80	+1.30	11	2539
13:13:56	78.90	79.00	78.90	+1.40	2	2528
13:13:14	78.80	78.90	78.90	+1.40	1	2526
13:13:13	78.80	78.90	78.90	+1.40	1	2525
13:13:13	78.80	78.90	78.90	+1.40	1	2524
13:13:13	78.80	78.90	78.90	+1.40	1	2523
13:13:09	78.80	78.90	78.90	+1.40	1	2522
13:13:08	78.80	78.90	78.90	+1.40	1	2521
13:13:07	78.80	78.90	78.90	+1.40	1	2520
13:12:48	78.80	78.90	78.80	+1.30	1	2519
13:12:44	78.80	78.90	78.80	+1.30	2	2518
13:12:39	78.50	78.80	78.80	+1.30	10	2516
13:12:16	78.50	78.80	78.80	+1.30	1	2506
13:12:14	78.50	78.80	78.80	+1.30	1	2505
13:12:06	78.50	78.70	78.70	+1.20	1	2504
13:11:54	78.50	78.70	78.70	+1.20	1	2503
13:11:53	78.50	78.70	78.70	+1.20	1	2502
13:11:52	78.60	78.70	78.60	+1.10	2	2501
13:10:41	78.50	78.70	78.50	+1.00	1	2499
13:10:41	78.50	78.60	78.60	+1.10	1	2498
13:10:19	78.50	78.60	78.50	+1.00	1	2497
13:10:05	78.40	78.50	78.50	+1.00	2	2496
13:09:40	78.40	78.50	78.40	+0.90	1	2494
13:09:18	78.40	78.50	78.50	+1.00	1	2493
13:07:45	78.40	78.50	78.50	+1.00	3	2492
13:07:28	78.40	78.50	78.50	+1.00	2	2489
13:06:03	78.30	78.40	78.40	+0.90	3	2487
13:06:03	78.30	78.40	78.40	+0.90	1	2484
13:05:35	78.30	78.50	78.50	+1.00	1	2483
13:05:34	78.30	78.50	78.50	+1.00	1	2482
13:05:33	78.30	78.50	78.50	+1.00	1	2481
13:05:32	78.30	78.50	78.50	+1.00	1	2480
13:05:31	78.30	78.40	78.40	+0.90	1	2479
13:04:57	78.30	78.40	78.40	+0.90	1	2478
13:03:10	78.40	78.50	78.40	+0.90	11	2477
13:03:07	78.50	78.70	78.50	+1.00	1	2466
13:03:06	78.50	78.70	78.50	+1.00	1	2465
13:03:06	78.50	78.70	78.50	+1.00	1	2464
13:02:56	78.50	78.70	78.50	+1.00	1	2463
13:02:38	78.50	78.60	78.50	+1.00	10	2462
13:01:58	78.50	78.60	78.60	+1.10	9	2452
13:01:58	78.50	78.60	78.60	+1.10	1	2443
13:01:36	78.50	78.70	78.70	+1.20	4	2442
13:01:36	78.70	78.80	78.70	+1.20	6	2438
13:01:22	78.70	78.80	78.80	+1.30	3	2432
12:59:56	78.50	78.70	78.80	+1.30	2	2429
12:59:56	78.50	78.70	78.70	+1.20	3	2427
12:59:21	78.60	78.70	78.60	+1.10	9	2424
12:59:21	78.70	78.80	78.70	+1.20	1	2415
12:58:50	78.70	78.80	78.70	+1.20	2	2414
12:58:01	78.60	78.80	78.60	+1.10	3	2412
12:57:51	78.60	78.80	78.80	+1.30	1	2409
12:57:27	78.60	78.80	78.80	+1.30	2	2408
12:57:14	78.60	78.80	78.80	+1.30	5	2406
12:56:54	78.60	78.80	78.80	+1.30	1	2401
12:56:23	78.70	78.80	78.70	+1.20	4	2400
12:56:23	78.70	78.80	78.70	+1.20	2	2396
12:55:37	78.70	78.80	78.80	+1.30	1	2394
12:54:48	78.80	78.90	78.80	+1.30	1	2393
12:54:33	78.70	78.90	78.90	+1.40	1	2392
12:54:09	78.70	78.90	78.90	+1.40	1	2391
12:54:02	78.70	78.90	78.90	+1.40	1	2390
12:53:45	78.60	78.90	78.90	+1.40	1	2389
12:53:35	78.60	78.90	78.90	+1.40	1	2388
12:53:33	78.60	78.90	78.90	+1.40	1	2387
12:53:32	78.60	78.90	78.90	+1.40	1	2386
12:53:32	78.60	78.80	78.80	+1.30	1	2385
12:53:31	78.60	78.80	78.80	+1.30	9	2384
12:53:18	78.60	78.80	78.60	+1.10	2	2375
12:53:14	78.60	78.70	78.70	+1.20	5	2373
12:53:06	78.40	78.70	78.70	+1.20	2	2368
12:52:59	78.40	78.60	78.60	+1.10	1	2366
12:52:49	78.40	78.60	78.60	+1.10	1	2365
12:52:19	78.40	78.50	78.50	+1.00	1	2364
12:52:11	78.50	78.60	78.50	+1.00	1	2363
12:52:09	78.40	78.60	78.40	+0.90	2	2362
12:52:09	78.40	78.60	78.40	+0.90	2	2360
12:52:01	78.50	78.70	78.50	+1.00	1	2358
12:51:56	78.40	78.70	78.40	+0.90	6	2357
12:51:56	78.50	78.70	78.50	+1.00	5	2351
12:51:56	78.50	78.70	78.50	+1.00	1	2346
12:51:56	78.50	78.70	78.50	+1.00	1	2345
12:51:56	78.60	78.70	78.60	+1.10	3	2344
12:51:37	78.50	78.60	78.60	+1.10	1	2341
12:51:07	78.50	78.70	78.70	+1.20	1	2340
12:51:06	78.50	78.70	78.70	+1.20	1	2339
12:51:06	78.50	78.70	78.70	+1.20	1	2338
12:51:06	78.50	78.60	78.60	+1.10	1	2337
12:50:35	78.40	78.50	78.50	+1.00	6	2336
12:50:32	78.30	78.40	78.40	+0.90	1	2330
12:49:37	78.40	78.50	78.40	+0.90	3	2329
12:49:13	78.30	78.50	78.50	+1.00	1	2326
12:49:12	78.30	78.50	78.50	+1.00	3	2325
12:48:56	78.30	78.40	78.40	+0.90	1	2322
12:48:25	78.30	78.40	78.40	+0.90	1	2321
12:48:01	78.20	78.40	78.40	+0.90	2	2320
12:47:49	78.30	78.40	78.30	+0.80	1	2318
12:47:19	78.20	78.40	78.40	+0.90	1	2317
12:47:10	78.20	78.40	78.40	+0.90	4	2316
12:46:49	78.20	78.40	78.40	+0.90	1	2312
12:46:35	78.20	78.40	78.40	+0.90	1	2311
12:46:09	78.10	78.40	78.40	+0.90	1	2310
12:46:08	78.10	78.40	78.40	+0.90	1	2309
12:45:30	78.10	78.30	78.30	+0.80	1	2308
12:44:31	78.10	78.30	78.30	+0.80	1	2307
12:44:29	78.10	78.30	78.30	+0.80	1	2306
12:44:15	78.10	78.30	78.30	+0.80	5	2305
12:44:00	78.10	78.30	78.30	+0.80	1	2300
12:43:59	78.10	78.30	78.30	+0.80	1	2299
12:43:58	78.10	78.30	78.30	+0.80	1	2298
12:43:58	78.10	78.20	78.20	+0.70	2	2297
12:43:58	78.10	78.20	78.20	+0.70	1	2295
12:43:58	77.90	78.10	78.10	+0.60	7	2294
12:43:42	77.90	78.00	78.00	+0.50	2	2287
12:43:42	77.90	78.00	78.00	+0.50	1	2285
12:43:42	77.90	78.00	78.00	+0.50	6	2284
12:43:29	77.90	78.00	78.00	+0.50	5	2278
12:41:48	77.90	78.00	77.90	+0.40	4	2273
12:41:35	77.90	78.00	78.00	+0.50	1	2269
12:40:30	77.80	78.00	78.00	+0.50	1	2268
12:40:29	77.80	78.00	78.00	+0.50	1	2267
12:39:54	77.70	77.90	77.90	+0.40	1	2266
12:37:25	77.70	77.90	77.90	+0.40	1	2265
12:37:05	77.70	77.90	77.90	+0.40	1	2264
12:37:04	77.70	77.80	77.80	+0.30	1	2263
12:37:04	77.70	77.80	77.80	+0.30	1	2262
12:35:13	77.60	77.70	77.70	+0.20	14	2261
12:35:13	77.60	77.70	77.70	+0.20	1	2247
12:34:41	77.60	77.70	77.70	+0.20	1	2246
12:34:10	77.60	77.70	77.70	+0.20	1	2245
12:33:34	77.60	77.70	77.70	+0.20	1	2244
12:33:08	77.60	77.70	77.70	+0.20	2	2243
12:31:48	77.60	77.70	77.70	+0.20	3	2241
12:31:06	77.60	77.70	77.60	+0.10	1	2238
12:28:34	77.60	77.70	77.70	+0.20	1	2237
12:21:53	77.50	77.80	77.80	+0.30	1	2236
12:15:43	77.40	77.50	77.50	0	1	2235
12:15:43	77.80	77.90	77.50	0	13	2234
12:15:43	77.80	77.90	77.60	+0.10	4	2221
12:15:43	77.80	77.90	77.80	+0.30	2	2217
12:14:20	77.60	77.70	77.90	+0.40	1	2215
12:14:20	77.60	77.70	77.80	+0.30	8	2214
12:14:20	77.60	77.70	77.70	+0.20	1	2206
12:11:30	77.60	77.70	77.70	+0.20	1	2205
12:09:36	77.70	77.80	77.70	+0.20	4	2204
12:09:36	77.70	77.80	77.70	+0.20	2	2200
12:08:21	77.50	77.70	77.70	+0.20	1	2198
12:07:48	77.60	77.70	77.60	+0.10	1	2197
12:04:30	77.50	77.80	77.80	+0.30	1	2196
12:03:30	77.50	77.80	77.80	+0.30	1	2195
12:02:23	77.50	77.90	77.90	+0.40	1	2194
12:02:18	77.50	77.80	77.80	+0.30	1	2193
12:01:36	77.60	77.80	77.60	+0.10	1	2192
11:59:07	77.70	77.80	77.60	+0.10	19	2191
11:59:07	77.70	77.80	77.70	+0.20	11	2172
11:56:38	77.80	77.90	77.80	+0.30	12	2161
11:56:26	77.90	78.00	77.90	+0.40	3	2149
11:56:19	77.90	78.00	77.90	+0.40	2	2146
11:56:03	77.90	78.00	77.90	+0.40	2	2144
11:56:03	77.90	78.00	77.90	+0.40	2	2142
11:56:03	77.90	78.00	77.90	+0.40	2	2140
11:56:03	77.90	78.00	77.90	+0.40	2	2138
11:55:53	77.90	78.00	77.90	+0.40	1	2136
11:55:04	77.80	78.00	78.00	+0.50	2	2135
11:54:58	77.80	77.90	77.90	+0.40	1	2133
11:54:37	77.80	77.90	77.90	+0.40	1	2132
11:54:29	77.60	77.80	77.80	+0.30	4	2131
11:54:27	77.40	77.60	77.60	+0.10	2	2127
11:54:27	77.50	77.60	77.50	0	3	2125
11:54:27	77.50	77.60	77.50	0	2	2122
11:54:12	77.50	77.60	77.50	0	10	2120
11:54:12	77.50	77.60	77.50	0	2	2110
11:52:33	77.50	77.70	77.70	+0.20	2	2108
11:50:51	77.60	77.70	77.60	+0.10	1	2106
11:46:11	77.60	77.80	77.60	+0.10	1	2105
11:41:30	77.20	77.70	77.20	-0.30	1	2104
11:41:11	76.90	77.40	76.90	-0.60	1	2103
11:41:00	77.00	77.10	76.90	-0.60	3	2102
11:41:00	77.00	77.10	77.00	-0.50	2	2099
11:40:46	77.10	77.20	77.10	-0.40	1	2097
11:40:22	77.10	77.30	77.30	-0.20	1	2096
11:39:21	77.40	77.70	77.40	-0.10	1	2095
11:37:53	77.50	77.70	77.50	0	1	2094
11:37:50	77.50	77.70	77.50	0	2	2093
11:37:32	77.60	77.80	77.60	+0.10	1	2091
11:37:14	77.80	78.00	77.80	+0.30	3	2090
11:36:27	77.80	78.00	78.00	+0.50	1	2087
11:36:26	77.80	78.00	77.80	+0.30	1	2086
11:36:26	77.90	78.00	77.90	+0.40	14	2085
11:36:26	77.90	78.00	77.90	+0.40	2	2071
11:36:22	78.00	78.10	78.00	+0.50	2	2069
11:36:22	78.00	78.10	78.00	+0.50	1	2067
11:36:06	78.00	78.10	78.00	+0.50	3	2066
11:36:06	78.00	78.10	78.00	+0.50	2	2063
11:36:05	78.00	78.10	78.10	+0.60	1	2061
11:36:03	78.00	78.10	78.10	+0.60	1	2060
11:35:57	78.00	78.10	78.10	+0.60	2	2059
11:35:35	78.00	78.10	78.10	+0.60	1	2057
11:35:25	78.00	78.10	78.00	+0.50	1	2056
11:35:23	77.90	78.00	78.00	+0.50	6	2055
11:35:04	77.90	78.00	78.00	+0.50	1	2049
11:34:57	77.90	78.00	78.00	+0.50	1	2048
11:34:34	77.90	78.00	78.00	+0.50	1	2047
11:34:03	77.90	78.00	78.00	+0.50	1	2046
11:33:33	77.90	78.00	78.00	+0.50	1	2045
11:33:24	77.90	78.00	78.00	+0.50	2	2044
11:33:14	77.80	78.10	77.80	+0.30	1	2042
11:33:03	77.80	78.00	78.00	+0.50	1	2041
11:32:53	77.90	78.10	77.90	+0.40	3	2040
11:32:53	78.10	78.30	78.10	+0.60	15	2037
11:32:38	78.10	78.30	78.10	+0.60	6	2022
11:32:38	78.10	78.30	78.10	+0.60	20	2016
11:32:05	78.10	78.20	78.10	+0.60	1	1996
11:32:05	78.00	78.30	78.00	+0.50	2	1995
11:32:05	78.20	78.30	78.20	+0.70	3	1993
11:32:05	78.00	78.20	78.20	+0.70	7	1990
11:32:05	78.00	78.20	78.20	+0.70	2	1983
11:32:00	78.00	78.20	78.20	+0.70	2	1981
11:31:53	78.20	78.30	78.20	+0.70	2	1979
11:31:53	78.20	78.30	78.20	+0.70	1	1977
11:31:53	78.20	78.30	78.30	+0.80	1	1976
11:31:53	78.20	78.30	78.20	+0.70	3	1975
11:31:53	78.00	78.20	78.20	+0.70	2	1972
11:31:49	78.00	78.20	78.20	+0.70	5	1970
11:31:45	78.00	78.10	78.20	+0.70	1	1965
11:31:45	78.00	78.10	78.10	+0.60	1	1964
11:31:40	77.90	78.20	78.20	+0.70	3	1963
11:31:40	77.90	78.10	78.10	+0.60	2	1960
11:31:35	77.90	78.10	78.10	+0.60	2	1958
11:31:30	78.00	78.20	78.00	+0.50	13	1956
11:31:30	78.00	78.10	78.10	+0.60	2	1943
11:31:24	78.10	78.20	78.10	+0.60	3	1941
11:31:24	78.10	78.20	78.10	+0.60	2	1938
11:31:19	78.00	78.10	78.10	+0.60	2	1936
11:31:14	77.90	78.20	78.20	+0.70	1	1934
11:31:13	77.90	78.20	78.20	+0.70	1	1933
11:31:13	77.90	78.10	78.10	+0.60	1	1932
11:31:13	77.90	78.10	78.10	+0.60	2	1931
11:31:13	77.90	78.00	78.00	+0.50	18	1929
11:31:13	77.90	78.00	78.00	+0.50	3	1911
11:31:07	77.90	78.00	78.00	+0.50	2	1908
11:31:06	77.90	78.00	78.00	+0.50	1	1906
11:31:06	77.80	78.00	78.00	+0.50	2	1905
11:31:02	77.80	77.90	77.90	+0.40	2	1903
11:31:02	77.80	77.90	77.90	+0.40	2	1901
11:30:59	77.80	77.90	77.80	+0.30	1	1899
11:30:59	77.80	77.90	77.80	+0.30	3	1898
11:30:58	77.70	77.80	77.80	+0.30	6	1895
11:30:56	77.70	77.80	77.80	+0.30	2	1889
11:30:56	77.70	77.80	77.80	+0.30	1	1887
11:30:56	77.70	77.80	77.80	+0.30	2	1886
11:30:56	77.70	77.80	77.80	+0.30	3	1884
11:30:37	77.60	77.80	77.80	+0.30	2	1881
11:30:35	77.60	77.80	77.80	+0.30	1	1879
11:30:04	77.60	77.80	77.80	+0.30	1	1878
11:30:00	77.60	77.80	77.60	+0.10	2	1877
11:29:34	77.60	77.80	77.80	+0.30	1	1875
11:29:21	77.60	77.80	77.80	+0.30	1	1874
11:29:17	77.60	77.80	77.80	+0.30	2	1873
11:29:15	77.60	77.80	77.80	+0.30	2	1871
11:28:33	77.50	77.80	77.80	+0.30	1	1869
11:28:31	77.60	77.80	77.60	+0.10	1	1868
11:28:31	77.60	77.80	77.80	+0.30	2	1867
11:28:25	77.60	77.80	77.80	+0.30	1	1865
11:28:25	77.70	77.80	77.70	+0.20	21	1864
11:28:16	77.70	77.80	77.80	+0.30	2	1843
11:28:00	77.70	77.80	77.80	+0.30	2	1841
11:27:58	77.70	77.80	77.80	+0.30	2	1839
11:27:48	77.60	77.80	77.80	+0.30	1	1837
11:27:47	77.60	77.90	77.90	+0.40	1	1836
11:27:42	77.60	77.90	77.60	+0.10	1	1835
11:27:37	77.80	77.90	77.80	+0.30	4	1834
11:27:37	77.60	77.70	77.70	+0.20	1	1830
11:27:24	77.80	77.90	77.80	+0.30	3	1829
11:27:24	77.50	77.80	77.80	+0.30	7	1826
11:27:15	77.80	77.90	77.80	+0.30	1	1819
11:27:15	77.80	77.90	77.80	+0.30	1	1818
11:27:15	77.50	77.70	77.80	+0.30	5	1817
11:27:15	77.50	77.70	77.70	+0.20	3	1812
11:27:15	77.50	77.70	77.70	+0.20	2	1809
11:27:13	77.70	77.80	77.70	+0.20	21	1807
11:27:13	77.70	77.80	77.80	+0.30	2	1786
11:27:10	77.70	77.80	77.80	+0.30	1	1784
11:27:10	77.70	77.80	77.80	+0.30	1	1783
11:27:09	77.70	77.80	77.80	+0.30	1	1782
11:27:08	77.70	77.80	77.80	+0.30	1	1781
11:27:07	77.70	77.80	77.80	+0.30	1	1780
11:27:06	77.70	77.80	77.80	+0.30	1	1779
11:27:00	77.60	77.70	77.80	+0.30	1	1778
11:27:00	77.60	77.70	77.70	+0.20	1	1777
11:26:59	77.60	77.70	77.70	+0.20	1	1776
11:26:54	77.50	77.70	77.70	+0.20	2	1775
11:26:54	77.60	77.70	77.60	+0.10	1	1773
11:26:49	77.50	77.70	77.70	+0.20	2	1772
11:26:44	77.50	77.60	77.60	+0.10	2	1770
11:26:42	77.50	77.60	77.50	0	2	1768
11:26:39	77.50	77.60	77.60	+0.10	2	1766
11:26:34	77.50	77.70	77.50	0	5	1764
11:26:34	77.50	77.70	77.70	+0.20	2	1759
11:26:29	77.60	77.70	77.60	+0.10	15	1757
11:26:29	77.50	77.60	77.60	+0.10	2	1742
11:26:29	77.50	77.60	77.60	+0.10	2	1740
11:26:28	77.40	77.50	77.50	0	1	1738
11:26:27	77.50	77.60	77.50	0	3	1737
11:26:27	77.40	77.50	77.50	0	5	1734
11:26:24	77.40	77.50	77.50	0	3	1729
11:26:24	77.40	77.50	77.50	0	2	1726
11:26:17	77.20	77.40	77.40	-0.10	1	1724
11:26:07	77.40	77.50	77.40	-0.10	1	1723
11:25:58	77.40	77.50	77.40	-0.10	2	1722
11:25:51	77.40	77.50	77.40	-0.10	2	1720
11:25:51	77.20	77.40	77.40	-0.10	3	1718
11:25:51	77.20	77.40	77.40	-0.10	2	1715
11:25:41	77.20	77.40	77.40	-0.10	1	1713
11:25:38	77.20	77.30	77.30	-0.20	1	1712
11:25:38	77.20	77.30	77.30	-0.20	1	1711
11:25:34	77.00	77.20	77.20	-0.30	4	1710
11:25:34	77.00	77.10	77.10	-0.40	1	1706
11:25:19	77.00	77.20	77.20	-0.30	1	1705
11:25:18	77.00	77.10	77.10	-0.40	6	1704
11:25:18	76.90	77.00	77.00	-0.50	1	1698
11:24:15	77.00	77.10	77.00	-0.50	13	1697
11:24:15	77.00	77.10	77.10	-0.40	1	1684
11:24:09	77.10	77.20	77.10	-0.40	1	1683
11:24:09	77.00	77.10	77.10	-0.40	1	1682
11:23:40	77.10	77.20	77.10	-0.40	1	1681
11:23:33	77.00	77.10	77.10	-0.40	1	1680
11:23:19	77.10	77.20	77.10	-0.40	1	1679
11:23:19	76.90	77.10	77.10	-0.40	10	1678
11:23:15	77.00	77.10	77.00	-0.50	1	1668
11:22:49	76.80	77.10	77.10	-0.40	4	1667
11:22:46	76.80	77.00	77.00	-0.50	7	1663
11:22:46	76.80	77.00	77.00	-0.50	3	1656
11:22:46	76.80	76.90	76.90	-0.60	7	1653
11:22:38	76.70	76.80	76.80	-0.70	4	1646
11:22:38	76.50	76.70	76.70	-0.80	7	1642
11:21:52	76.50	76.60	76.60	-0.90	1	1635
11:21:52	76.50	76.60	76.60	-0.90	3	1634
11:21:50	76.50	76.60	76.60	-0.90	1	1631
11:21:44	76.40	76.60	76.60	-0.90	1	1630
11:21:10	76.30	76.60	76.60	-0.90	1	1629
11:20:34	76.30	76.60	76.60	-0.90	1	1628
11:20:13	76.40	76.60	76.40	-1.10	1	1627
11:19:57	76.40	76.60	76.40	-1.10	5	1626
11:19:29	76.40	76.60	76.40	-1.10	2	1621
11:19:29	76.40	76.60	76.60	-0.90	1	1619
11:17:19	76.40	76.60	76.40	-1.10	5	1618
11:16:41	76.50	76.60	76.50	-1.00	1	1613
11:16:30	76.50	76.60	76.50	-1.00	2	1612
11:16:29	76.40	76.60	76.40	-1.10	1	1610
11:16:29	76.50	76.60	76.50	-1.00	1	1609
11:16:04	76.50	76.60	76.50	-1.00	9	1608
11:15:42	76.40	76.50	76.50	-1.00	5	1599
11:13:36	76.30	76.50	76.30	-1.20	3	1594
11:12:48	76.30	76.50	76.50	-1.00	5	1591
11:12:33	76.30	76.50	76.50	-1.00	1	1586
11:11:27	76.30	76.50	76.30	-1.20	1	1585
11:11:06	76.30	76.40	76.40	-1.10	1	1584
11:10:57	76.40	76.50	76.40	-1.10	1	1583
11:10:56	76.30	76.40	76.40	-1.10	1	1582
11:10:33	76.30	76.40	76.40	-1.10	1	1581
11:10:21	76.40	76.50	76.40	-1.10	1	1580
11:09:59	76.20	76.40	76.40	-1.10	1	1579
11:09:59	76.20	76.30	76.30	-1.20	6	1578
11:09:11	76.00	76.20	76.20	-1.30	2	1572
11:08:54	76.00	76.20	76.20	-1.30	3	1570
11:08:54	76.20	76.30	76.20	-1.30	1	1567
11:08:54	76.20	76.30	76.20	-1.30	1	1566
11:08:54	76.00	76.20	76.20	-1.30	2	1565
11:08:48	76.00	76.20	76.20	-1.30	3	1563
11:08:41	76.00	76.20	76.20	-1.30	1	1560
11:08:31	76.10	76.20	76.10	-1.40	1	1559
11:08:30	76.00	76.10	76.10	-1.40	1	1558
11:08:19	75.80	76.00	76.00	-1.50	7	1557
11:08:14	75.70	76.00	76.00	-1.50	1	1550
11:08:12	75.70	76.00	76.00	-1.50	3	1549
11:08:04	75.70	76.00	76.00	-1.50	2	1546
11:07:53	75.70	76.00	76.00	-1.50	1	1544
11:07:29	75.70	76.00	76.00	-1.50	1	1543
11:06:07	75.50	75.60	75.60	-1.90	1	1542
11:06:06	75.50	75.70	75.70	-1.80	1	1541
11:06:01	75.50	75.60	75.60	-1.90	1	1540
11:05:50	75.40	75.60	75.60	-1.90	2	1539
11:05:45	75.40	75.50	75.50	-2.00	2	1537
11:05:38	75.40	75.50	75.50	-2.00	1	1535
11:05:23	75.10	75.40	75.40	-2.10	25	1534
11:05:23	75.10	75.30	75.30	-2.20	1	1509
11:05:13	75.10	75.30	75.30	-2.20	1	1508
11:05:02	75.00	75.30	75.30	-2.20	2	1507
11:05:02	75.00	75.30	75.30	-2.20	1	1505
11:04:40	75.00	75.10	75.10	-2.40	9	1504
11:04:29	75.00	75.40	75.00	-2.50	2	1495
11:04:28	74.90	75.10	75.10	-2.40	9	1493
11:04:28	74.90	75.10	75.10	-2.40	1	1484
11:04:20	75.00	75.50	75.00	-2.50	3	1483
11:04:12	75.00	75.10	75.10	-2.40	1	1480
11:04:12	75.00	75.10	75.10	-2.40	1	1479
11:04:12	75.10	75.50	75.10	-2.40	1	1478
11:04:08	75.10	75.20	75.20	-2.30	2	1477
11:04:08	75.20	75.50	75.20	-2.30	1	1475
11:03:46	75.00	75.50	75.00	-2.50	1	1474
11:03:37	74.90	75.00	75.00	-2.50	2	1473
11:03:37	74.90	75.00	75.00	-2.50	5	1471
11:03:37	75.00	75.50	75.00	-2.50	3	1466
11:03:28	75.00	75.50	75.00	-2.50	5	1463
11:03:24	75.10	75.60	75.00	-2.50	16	1458
11:03:24	75.10	75.60	75.10	-2.40	4	1442
11:03:11	75.30	75.70	75.00	-2.50	6	1438
11:03:11	75.30	75.70	75.10	-2.40	14	1432
11:03:11	75.30	75.70	75.20	-2.30	4	1418
11:03:11	75.30	75.70	75.30	-2.20	1	1414
11:02:58	75.40	75.70	75.40	-2.10	2	1413
11:02:53	75.40	75.70	75.70	-1.80	1	1411
11:02:28	75.70	76.00	75.70	-1.80	1	1410
11:02:28	75.70	76.00	75.70	-1.80	4	1409
11:02:28	75.70	76.00	75.70	-1.80	3	1405
11:02:28	75.70	76.00	75.70	-1.80	1	1402
11:02:17	75.40	75.70	75.70	-1.80	9	1401
11:01:58	75.30	75.70	75.30	-2.20	5	1392
11:01:56	75.30	75.70	75.30	-2.20	1	1387
11:01:53	75.30	75.60	75.60	-1.90	1	1386
11:01:53	75.30	75.50	75.50	-2.00	51	1385
11:01:53	75.30	75.50	75.30	-2.20	1	1334
11:01:42	75.10	75.40	75.40	-2.10	5	1333
11:01:42	75.20	75.40	75.20	-2.30	1	1328
11:01:27	75.20	75.60	75.20	-2.30	2	1327
11:01:16	75.20	75.50	75.50	-2.00	10	1325
11:01:10	75.50	75.70	75.20	-2.30	4	1315
11:01:10	75.50	75.70	75.30	-2.20	3	1311
11:01:10	75.50	75.70	75.50	-2.00	7	1308
11:01:00	75.60	75.70	75.60	-1.90	6	1301
11:01:00	75.70	76.00	75.70	-1.80	2	1295
11:00:32	75.60	75.70	75.70	-1.80	2	1293
11:00:32	75.60	75.70	75.70	-1.80	3	1291
11:00:32	75.70	76.00	75.70	-1.80	5	1288
11:00:24	75.70	76.20	75.70	-1.80	1	1283
11:00:03	75.60	75.70	75.70	-1.80	2	1282
11:00:03	75.60	75.70	75.70	-1.80	7	1280
11:00:03	75.70	76.20	75.70	-1.80	1	1273
10:59:52	75.70	76.00	76.00	-1.50	2	1272
10:59:36	75.70	76.00	75.70	-1.80	3	1270
10:59:22	75.70	76.00	75.70	-1.80	2	1267
10:59:14	75.70	75.80	75.80	-1.70	2	1265
10:58:37	75.60	75.70	75.70	-1.80	6	1263
10:58:37	75.70	75.80	75.70	-1.80	2	1257
10:58:37	75.70	75.80	75.70	-1.80	1	1255
10:58:27	75.80	76.00	75.80	-1.70	2	1254
10:58:25	75.80	76.00	75.80	-1.70	1	1252
10:58:23	75.80	76.00	75.80	-1.70	1	1251
10:58:21	75.80	76.00	75.80	-1.70	1	1250
10:58:06	75.90	76.00	75.90	-1.60	5	1249
10:58:03	75.90	76.00	75.90	-1.60	1	1244
10:57:58	76.00	76.10	76.00	-1.50	5	1243
10:57:58	76.00	76.10	76.00	-1.50	12	1238
10:57:58	76.00	76.10	76.00	-1.50	2	1226
10:57:53	76.00	76.30	76.00	-1.50	1	1224
10:57:49	76.00	76.20	76.20	-1.30	1	1223
10:57:32	76.00	76.20	76.20	-1.30	2	1222
10:57:32	76.00	76.20	76.00	-1.50	4	1220
10:57:24	76.00	76.20	76.00	-1.50	1	1216
10:57:17	76.00	76.20	76.00	-1.50	1	1215
10:57:05	76.00	76.20	76.00	-1.50	1	1214
10:57:05	76.00	76.20	76.20	-1.30	1	1213
10:56:55	76.10	76.20	76.10	-1.40	2	1212
10:56:53	76.10	76.20	76.10	-1.40	1	1210
10:56:48	76.10	76.20	76.10	-1.40	1	1209
10:55:50	76.10	76.20	76.20	-1.30	5	1208
10:55:45	76.10	76.20	76.10	-1.40	3	1203
10:55:22	76.10	76.20	76.10	-1.40	1	1200
10:55:21	76.10	76.20	76.10	-1.40	1	1199
10:54:31	76.10	76.20	76.10	-1.40	1	1198
10:53:28	76.20	76.40	76.20	-1.30	2	1197
10:52:59	76.10	76.20	76.20	-1.30	2	1195
10:52:54	76.10	76.20	76.20	-1.30	1	1193
10:52:39	76.20	76.30	76.20	-1.30	9	1192
10:52:13	76.20	76.30	76.30	-1.20	5	1183
10:52:04	76.20	76.40	76.20	-1.30	1	1178
10:51:28	76.10	76.20	76.20	-1.30	11	1177
10:51:28	76.20	76.40	76.20	-1.30	3	1166
10:51:21	76.20	76.30	76.30	-1.20	1	1163
10:50:57	76.00	76.10	76.10	-1.40	1	1162
10:50:57	76.10	76.40	76.10	-1.40	4	1161
10:50:57	76.10	76.40	76.10	-1.40	5	1157
10:50:54	76.10	76.20	76.20	-1.30	2	1152
10:50:54	76.20	76.40	76.20	-1.30	3	1150
10:50:54	76.20	76.40	76.20	-1.30	1	1147
10:50:53	76.20	76.30	76.30	-1.20	5	1146
10:50:53	76.20	76.30	76.20	-1.30	5	1141
10:50:47	76.20	76.30	76.30	-1.20	1	1136
10:50:13	76.20	76.50	76.20	-1.30	1	1135
10:49:25	76.30	76.50	76.30	-1.20	2	1134
10:49:25	76.40	76.50	76.40	-1.10	1	1132
10:49:14	76.40	76.50	76.40	-1.10	1	1131
10:48:25	76.40	76.60	76.40	-1.10	1	1130
10:48:24	76.40	76.60	76.40	-1.10	1	1129
10:48:13	76.40	76.60	76.40	-1.10	2	1128
10:48:13	76.50	76.60	76.50	-1.00	5	1126
10:47:58	76.50	76.70	76.50	-1.00	5	1121
10:47:55	76.50	76.60	76.60	-0.90	1	1116
10:47:53	76.50	76.60	76.50	-1.00	10	1115
10:47:41	76.50	76.60	76.60	-0.90	4	1105
10:47:35	76.50	76.60	76.50	-1.00	1	1101
10:47:16	76.50	76.60	76.50	-1.00	2	1100
10:46:33	76.50	76.60	76.50	-1.00	4	1098
10:46:09	76.60	76.70	76.60	-0.90	12	1094
10:46:09	76.60	76.70	76.60	-0.90	1	1082
10:45:21	76.70	76.80	76.70	-0.80	2	1081
10:45:21	76.70	76.80	76.70	-0.80	2	1079
10:45:21	76.70	76.80	76.70	-0.80	1	1077
10:45:21	76.70	76.80	76.70	-0.80	3	1076
10:44:33	76.70	76.80	76.70	-0.80	1	1073
10:44:15	76.70	76.80	76.70	-0.80	1	1072
10:44:15	76.70	76.80	76.70	-0.80	2	1071
10:43:35	76.70	76.90	76.70	-0.80	2	1069
10:42:52	76.70	76.80	76.80	-0.70	1	1067
10:42:51	76.70	76.80	76.70	-0.80	1	1066
10:41:00	76.80	76.90	76.80	-0.70	1	1065
10:41:00	76.80	76.90	76.80	-0.70	1	1064
10:40:40	76.80	76.90	76.80	-0.70	1	1063
10:39:45	76.80	76.90	76.80	-0.70	1	1062
10:39:20	76.80	76.90	76.80	-0.70	2	1061
10:37:20	76.60	76.70	76.70	-0.80	1	1059
10:37:06	76.60	76.70	76.60	-0.90	1	1058
10:36:13	76.60	76.70	76.60	-0.90	1	1057
10:35:59	76.60	76.80	76.60	-0.90	1	1056
10:34:09	76.70	76.90	76.60	-0.90	8	1055
10:34:09	76.70	76.90	76.70	-0.80	1	1047
10:34:04	76.90	77.00	76.70	-0.80	4	1046
10:34:04	76.90	77.00	76.90	-0.60	1	1042
10:34:01	76.80	77.00	76.80	-0.70	12	1041
10:34:01	76.80	77.00	76.80	-0.70	4	1029
10:33:46	76.90	77.00	76.90	-0.60	1	1025
10:31:03	76.90	77.00	76.90	-0.60	1	1024
10:29:28	76.80	76.90	77.00	-0.50	5	1023
10:29:28	76.80	76.90	76.90	-0.60	2	1018
10:28:42	76.80	76.90	76.90	-0.60	1	1016
10:28:21	76.80	76.90	76.80	-0.70	1	1015
10:27:12	76.80	76.90	76.80	-0.70	1	1014
10:27:08	76.80	76.90	76.90	-0.60	1	1013
10:26:18	76.80	77.00	77.00	-0.50	2	1012
10:26:10	76.80	77.00	77.00	-0.50	5	1010
10:25:23	76.80	77.00	76.80	-0.70	1	1005
10:24:29	76.80	77.00	76.80	-0.70	5	1004
10:23:58	76.80	77.00	76.80	-0.70	5	999
10:23:34	76.80	77.00	76.80	-0.70	1	994
10:22:30	76.70	76.80	76.80	-0.70	3	993
10:22:29	76.70	76.80	76.80	-0.70	2	990
10:22:19	76.70	76.80	76.80	-0.70	1	988
10:21:33	76.80	76.90	76.80	-0.70	1	987
10:20:53	76.70	76.80	76.80	-0.70	1	986
10:20:41	76.80	76.90	76.80	-0.70	3	985
10:20:14	76.70	76.80	76.80	-0.70	2	982
10:20:13	76.70	76.80	76.80	-0.70	1	980
10:20:11	76.70	76.80	76.80	-0.70	2	979
10:18:47	76.80	76.90	76.80	-0.70	1	977
10:18:11	76.80	76.90	76.80	-0.70	2	976
10:17:14	76.70	76.80	76.80	-0.70	5	974
10:17:13	76.70	76.80	76.70	-0.80	1	969
10:16:58	76.70	76.80	76.70	-0.80	1	968
10:16:47	76.70	76.80	76.70	-0.80	1	967
10:16:34	76.70	76.80	76.70	-0.80	3	966
10:16:16	76.80	77.00	76.80	-0.70	3	963
10:16:11	76.70	76.80	76.80	-0.70	7	960
10:16:03	76.80	77.00	76.80	-0.70	3	953
10:15:42	76.80	77.00	76.80	-0.70	1	950
10:15:18	76.80	77.00	76.80	-0.70	1	949
10:15:09	76.80	76.90	76.90	-0.60	1	948
10:15:06	76.80	76.90	76.80	-0.70	10	947
10:14:23	76.90	77.00	76.90	-0.60	6	937
10:14:23	77.00	77.10	77.00	-0.50	2	931
10:14:23	77.00	77.10	77.00	-0.50	16	929
10:13:49	77.10	77.20	77.10	-0.40	7	913
10:13:49	77.10	77.20	77.20	-0.30	1	906
10:11:15	77.20	77.30	77.20	-0.30	1	905
10:10:21	77.20	77.30	77.20	-0.30	3	904
10:07:18	77.30	77.40	77.30	-0.20	3	901
10:06:05	77.20	77.60	77.20	-0.30	10	898
10:06:05	77.30	77.60	77.30	-0.20	11	888
10:04:35	77.30	77.60	77.60	+0.10	1	877
10:01:30	77.10	77.60	77.60	+0.10	2	876
10:00:18	77.30	77.60	77.60	+0.10	1	874
10:00:10	77.60	77.70	77.60	+0.10	1	873
10:00:10	77.30	77.60	77.60	+0.10	1	872
10:00:07	77.30	77.60	77.60	+0.10	1	871
10:00:02	77.30	77.60	77.60	+0.10	3	870
09:59:38	77.20	77.60	77.60	+0.10	1	867
09:59:37	77.20	77.70	77.70	+0.20	1	866
09:59:36	77.20	77.70	77.70	+0.20	1	865
09:59:35	77.20	77.70	77.70	+0.20	1	864
09:59:34	77.20	77.60	77.60	+0.10	1	863
09:59:33	77.20	77.60	77.60	+0.10	1	862
09:59:32	77.10	77.60	77.60	+0.10	1	861
09:59:31	77.10	77.50	77.50	0	1	860
09:59:30	77.10	77.50	77.50	0	1	859
09:59:29	77.10	77.50	77.50	0	1	858
09:59:28	77.10	77.50	77.50	0	1	857
09:59:27	77.10	77.50	77.50	0	1	856
09:59:26	77.10	77.50	77.50	0	1	855
09:59:25	77.10	77.50	77.50	0	1	854
09:59:24	77.10	77.50	77.50	0	1	853
09:59:05	77.10	77.40	77.50	0	6	852
09:59:05	77.10	77.40	77.40	-0.10	4	846
09:56:48	77.10	77.50	77.50	0	1	842
09:56:47	77.10	77.50	77.50	0	1	841
09:56:46	77.10	77.50	77.50	0	1	840
09:56:45	77.10	77.50	77.50	0	1	839
09:56:44	77.10	77.40	77.40	-0.10	1	838
09:56:43	77.10	77.40	77.40	-0.10	1	837
09:56:42	77.10	77.40	77.40	-0.10	1	836
09:56:41	77.10	77.40	77.40	-0.10	1	835
09:56:40	77.10	77.40	77.40	-0.10	1	834
09:56:39	77.10	77.40	77.40	-0.10	1	833
09:56:38	77.10	77.30	77.30	-0.20	1	832
09:56:37	77.10	77.30	77.30	-0.20	1	831
09:56:36	77.10	77.30	77.30	-0.20	1	830
09:56:35	77.10	77.30	77.30	-0.20	1	829
09:56:34	77.10	77.30	77.30	-0.20	1	828
09:56:29	77.10	77.30	77.30	-0.20	3	827
09:55:26	77.10	77.30	77.30	-0.20	1	824
09:55:24	77.10	77.30	77.30	-0.20	1	823
09:54:34	77.00	77.30	77.30	-0.20	1	822
09:50:42	77.00	77.40	77.40	-0.10	3	821
09:50:20	77.00	77.40	77.40	-0.10	1	818
09:50:08	77.00	77.40	77.40	-0.10	1	817
09:50:07	77.00	77.40	77.40	-0.10	1	816
09:50:06	77.00	77.40	77.40	-0.10	1	815
09:50:05	77.00	77.40	77.40	-0.10	1	814
09:50:04	77.00	77.40	77.40	-0.10	1	813
09:50:03	77.00	77.40	77.40	-0.10	1	812
09:50:02	76.90	77.20	77.20	-0.30	1	811
09:50:01	76.90	77.00	77.00	-0.50	1	810
09:50:01	76.90	77.00	77.00	-0.50	1	809
09:50:00	76.90	77.00	77.00	-0.50	1	808
09:49:30	76.80	76.90	76.90	-0.60	5	807
09:49:30	76.80	76.90	76.90	-0.60	1	802
09:48:40	76.80	76.90	76.80	-0.70	1	801
09:48:22	76.80	76.90	76.80	-0.70	2	800
09:48:12	76.80	76.90	76.80	-0.70	2	798
09:48:07	76.80	76.90	76.80	-0.70	3	796
09:48:02	76.80	76.90	76.80	-0.70	1	793
09:47:56	76.80	76.90	76.90	-0.60	1	792
09:47:16	76.80	76.90	76.80	-0.70	1	791
09:46:20	76.70	77.00	76.70	-0.80	1	790
09:46:20	76.70	77.00	76.70	-0.80	1	789
09:46:13	76.70	77.00	76.70	-0.80	2	788
09:46:10	76.70	76.80	76.80	-0.70	1	786
09:45:54	76.60	76.70	76.70	-0.80	1	785
09:45:47	76.70	76.80	76.70	-0.80	1	784
09:45:16	76.70	77.00	76.60	-0.90	9	783
09:45:16	76.70	77.00	76.70	-0.80	4	774
09:44:59	76.70	77.20	76.70	-0.80	1	770
09:44:59	76.60	76.70	76.70	-0.80	1	769
09:44:56	76.60	76.70	76.70	-0.80	1	768
09:44:54	76.60	76.70	76.70	-0.80	1	767
09:44:40	76.60	76.70	76.70	-0.80	1	766
09:44:38	76.70	76.80	76.70	-0.80	11	765
09:44:38	76.70	76.80	76.70	-0.80	10	754
09:44:29	76.70	76.80	76.70	-0.80	2	744
09:44:20	76.70	76.80	76.70	-0.80	1	742
09:44:20	76.80	76.90	76.80	-0.70	2	741
09:44:09	76.80	77.00	76.80	-0.70	2	739
09:44:09	76.80	77.00	76.80	-0.70	2	737
09:44:09	76.80	77.00	76.80	-0.70	7	735
09:44:09	76.90	77.20	76.90	-0.60	7	728
09:44:09	77.00	77.20	77.00	-0.50	1	721
09:44:09	77.00	77.20	77.00	-0.50	7	720
09:44:09	77.00	77.20	77.00	-0.50	7	713
09:44:09	77.00	77.20	77.00	-0.50	7	706
09:44:09	77.00	77.20	77.00	-0.50	10	699
09:43:27	77.00	77.20	77.20	-0.30	2	689
09:42:57	77.00	77.20	77.20	-0.30	1	687
09:42:57	77.10	77.20	77.10	-0.40	7	686
09:41:28	77.10	77.50	77.50	0	1	679
09:41:27	77.10	77.50	77.50	0	2	678
09:41:10	77.10	77.40	77.40	-0.10	1	676
09:41:09	77.10	77.40	77.40	-0.10	1	675
09:41:08	77.10	77.40	77.40	-0.10	2	674
09:41:01	77.10	77.40	77.10	-0.40	1	672
09:40:49	77.10	77.20	77.20	-0.30	2	671
09:40:12	77.10	77.20	77.10	-0.40	1	669
09:38:55	77.00	77.20	77.20	-0.30	1	668
09:38:28	77.00	77.20	77.00	-0.50	3	667
09:38:18	77.00	77.20	77.00	-0.50	3	664
09:37:37	77.00	77.20	77.20	-0.30	1	661
09:37:36	77.00	77.20	77.20	-0.30	1	660
09:37:36	77.00	77.20	77.20	-0.30	5	659
09:37:17	76.90	77.00	77.00	-0.50	3	654
09:37:12	76.90	77.00	76.90	-0.60	1	651
09:37:01	76.90	77.00	77.00	-0.50	5	650
09:35:51	76.90	77.00	77.00	-0.50	3	645
09:35:51	76.90	77.00	76.90	-0.60	16	642
09:35:50	77.00	77.40	77.00	-0.50	4	626
09:35:50	77.00	77.40	77.00	-0.50	20	622
09:35:46	77.00	77.40	77.00	-0.50	1	602
09:35:40	77.00	77.50	77.00	-0.50	1	601
09:35:31	77.10	77.50	77.10	-0.40	4	600
09:35:31	77.20	77.50	77.20	-0.30	14	596
09:34:29	77.30	77.50	77.30	-0.20	6	582
09:33:35	77.40	77.60	77.40	-0.10	1	576
09:32:12	77.30	77.60	77.60	+0.10	1	575
09:32:10	77.30	77.60	77.60	+0.10	1	574
09:32:01	77.30	77.60	77.60	+0.10	1	573
09:31:17	77.30	77.70	77.70	+0.20	1	572
09:31:16	77.30	77.70	77.70	+0.20	1	571
09:31:15	77.30	77.70	77.70	+0.20	1	570
09:31:14	77.20	77.60	77.60	+0.10	1	569
09:31:13	77.20	77.50	77.50	0	1	568
09:31:12	77.20	77.60	77.60	+0.10	1	567
09:31:11	77.20	77.60	77.60	+0.10	1	566
09:31:10	77.20	77.60	77.60	+0.10	1	565
09:31:09	77.20	77.60	77.60	+0.10	1	564
09:31:08	77.20	77.40	77.40	-0.10	1	563
09:31:07	77.20	77.40	77.40	-0.10	1	562
09:31:06	77.20	77.50	77.50	0	1	561
09:31:05	77.20	77.50	77.50	0	1	560
09:31:02	77.30	77.50	77.30	-0.20	2	559
09:31:01	77.50	77.60	77.50	0	1	557
09:31:00	77.50	77.70	77.50	0	1	556
09:30:30	77.70	77.80	77.70	+0.20	3	555
09:30:30	77.70	77.80	77.70	+0.20	7	552
09:30:28	77.60	77.80	77.60	+0.10	1	545
09:29:56	77.50	77.80	77.50	0	1	544
09:29:54	77.50	77.80	77.50	0	5	543
09:29:54	77.60	77.80	77.60	+0.10	12	538
09:29:47	77.70	77.80	77.70	+0.20	1	526
09:29:28	77.70	77.80	77.70	+0.20	5	525
09:29:22	77.80	77.90	77.80	+0.30	2	520
09:29:17	77.80	78.00	78.00	+0.50	1	518
09:29:10	77.80	78.00	78.00	+0.50	1	517
09:29:09	77.80	78.00	78.00	+0.50	1	516
09:29:08	77.80	78.00	78.00	+0.50	1	515
09:29:07	77.80	78.00	78.00	+0.50	1	514
09:29:06	77.80	78.00	78.00	+0.50	1	513
09:29:05	77.80	78.00	78.00	+0.50	1	512
09:29:05	77.80	78.00	78.00	+0.50	1	511
09:29:05	77.90	78.00	77.90	+0.40	1	510
09:29:04	77.80	78.00	78.00	+0.50	1	509
09:29:03	77.80	78.00	78.00	+0.50	1	508
09:29:02	77.80	78.00	78.00	+0.50	1	507
09:29:01	77.70	78.00	78.00	+0.50	1	506
09:29:00	77.70	78.00	78.00	+0.50	1	505
09:28:59	77.70	78.00	78.00	+0.50	1	504
09:28:58	77.70	78.00	78.00	+0.50	1	503
09:28:58	77.70	77.90	77.90	+0.40	1	502
09:28:57	77.70	77.90	77.90	+0.40	1	501
09:28:56	77.70	77.80	77.80	+0.30	1	500
09:28:33	77.80	77.90	77.80	+0.30	1	499
09:28:26	77.60	77.90	77.90	+0.40	1	498
09:28:25	77.60	77.90	77.90	+0.40	1	497
09:28:24	77.60	77.90	77.90	+0.40	1	496
09:28:22	77.60	77.90	77.90	+0.40	1	495
09:28:21	77.60	77.90	77.90	+0.40	1	494
09:28:20	77.60	77.90	77.90	+0.40	1	493
09:28:19	77.60	77.90	77.90	+0.40	1	492
09:28:18	77.60	77.90	77.90	+0.40	1	491
09:28:17	77.60	77.90	77.90	+0.40	1	490
09:28:16	77.60	77.90	77.90	+0.40	1	489
09:28:15	77.60	77.90	77.90	+0.40	1	488
09:28:14	77.60	77.90	77.90	+0.40	1	487
09:28:13	77.60	77.90	77.90	+0.40	1	486
09:28:12	77.60	77.80	77.80	+0.30	1	485
09:28:11	77.60	77.80	77.80	+0.30	1	484
09:28:07	77.70	77.80	77.70	+0.20	8	483
09:28:06	77.70	77.90	77.70	+0.20	2	475
09:28:05	77.70	77.90	77.70	+0.20	1	473
09:27:53	77.70	77.90	77.70	+0.20	3	472
09:27:47	77.70	77.90	77.70	+0.20	2	469
09:27:47	77.70	77.80	77.80	+0.30	14	467
09:27:32	77.60	77.70	77.70	+0.20	1	453
09:26:54	77.50	77.70	77.70	+0.20	1	452
09:26:45	77.70	77.80	77.70	+0.20	1	451
09:26:45	77.50	77.70	77.70	+0.20	3	450
09:26:44	77.60	77.70	77.60	+0.10	2	447
09:26:44	77.60	77.70	77.70	+0.20	1	445
09:26:37	77.70	77.80	77.70	+0.20	1	444
09:26:37	77.70	77.80	77.70	+0.20	1	443
09:26:36	77.60	77.70	77.70	+0.20	1	442
09:25:16	77.40	77.70	77.70	+0.20	10	441
09:25:13	77.50	77.60	77.60	+0.10	10	431
09:25:07	77.20	77.50	77.50	0	7	421
09:25:07	77.20	77.50	77.50	0	1	414
09:25:07	77.20	77.50	77.50	0	7	413
09:25:07	77.20	77.40	77.40	-0.10	3	406
09:24:03	77.20	77.40	77.20	-0.30	1	403
09:22:35	77.40	77.50	77.20	-0.30	1	402
09:22:35	77.40	77.50	77.40	-0.10	1	401
09:21:02	77.20	77.40	77.40	-0.10	1	400
09:20:54	77.20	77.50	77.50	0	1	399
09:20:51	77.20	77.50	77.50	0	2	398
09:20:51	77.20	77.50	77.50	0	1	396
09:20:44	77.30	77.50	77.50	0	1	395
09:20:37	77.20	77.40	77.40	-0.10	4	394
09:20:33	77.20	77.40	77.40	-0.10	1	390
09:20:19	77.40	77.50	77.40	-0.10	4	389
09:20:10	77.40	77.50	77.50	0	5	385
09:20:04	77.40	77.50	77.50	0	5	380
09:19:54	77.40	77.50	77.40	-0.10	1	375
09:19:54	77.10	77.40	77.40	-0.10	2	374
09:19:49	77.40	77.50	77.40	-0.10	1	372
09:19:28	77.00	77.40	77.40	-0.10	2	371
09:19:17	77.00	77.40	77.40	-0.10	1	369
09:19:17	77.00	77.30	77.30	-0.20	1	368
09:19:06	77.00	77.20	77.20	-0.30	1	367
09:19:06	77.00	77.20	77.20	-0.30	1	366
09:18:09	76.90	77.00	77.00	-0.50	2	365
09:17:00	76.80	76.90	76.90	-0.60	1	363
09:16:47	76.80	76.90	76.80	-0.70	5	362
09:16:47	76.80	76.90	76.80	-0.70	1	357
09:16:11	76.80	77.00	76.80	-0.70	1	356
09:16:02	76.70	76.90	76.90	-0.60	1	355
09:15:56	76.80	77.00	76.80	-0.70	6	354
09:15:43	76.80	76.90	76.90	-0.60	4	348
09:15:14	76.80	76.90	76.80	-0.70	1	344
09:15:09	76.70	76.90	76.90	-0.60	1	343
09:15:09	76.70	76.80	76.80	-0.70	2	342
09:15:09	76.70	76.80	76.80	-0.70	2	340
09:15:05	76.80	76.90	76.80	-0.70	2	338
09:14:56	76.80	76.90	76.80	-0.70	1	336
09:14:56	76.80	76.90	76.80	-0.70	2	335
09:14:56	76.90	77.10	76.90	-0.60	3	333
09:14:44	77.00	77.10	77.00	-0.50	4	330
09:13:20	77.00	77.40	77.00	-0.50	10	326
09:13:20	77.00	77.40	77.00	-0.50	1	316
09:13:20	77.00	77.40	77.00	-0.50	1	315
09:13:20	77.00	77.20	77.00	-0.50	2	314
09:13:08	77.10	77.20	77.10	-0.40	5	312
09:12:58	77.20	77.50	77.20	-0.30	10	307
09:12:41	77.20	77.50	77.20	-0.30	2	297
09:11:42	77.20	77.40	77.20	-0.30	1	295
09:11:36	77.20	77.50	77.20	-0.30	2	294
09:11:31	77.20	77.50	77.50	0	2	292
09:11:27	77.20	77.40	77.40	-0.10	1	290
09:11:24	77.20	77.40	77.40	-0.10	1	289
09:11:20	77.30	77.40	77.30	-0.20	4	288
09:11:15	77.30	77.50	77.50	0	1	284
09:11:15	77.30	77.50	77.50	0	1	283
09:11:10	77.30	77.50	77.50	0	2	282
09:09:23	77.30	77.50	77.30	-0.20	1	280
09:09:12	77.30	77.50	77.30	-0.20	2	279
09:09:06	77.40	77.70	77.40	-0.10	5	277
09:08:36	77.00	77.60	77.60	+0.10	1	272
09:08:36	77.00	77.50	77.50	0	1	271
09:08:36	77.00	77.30	77.30	-0.20	7	270
09:08:36	77.00	77.30	77.30	-0.20	4	263
09:08:36	77.00	77.30	77.30	-0.20	7	259
09:08:36	77.00	77.30	77.30	-0.20	7	252
09:08:36	77.00	77.30	77.30	-0.20	7	245
09:08:36	77.00	77.30	77.30	-0.20	7	238
09:08:36	77.00	77.30	77.30	-0.20	3	231
09:08:35	77.00	77.30	77.30	-0.20	3	228
09:08:35	77.00	77.20	77.20	-0.30	2	225
09:08:07	76.90	77.00	77.00	-0.50	2	223
09:08:07	76.90	77.00	77.00	-0.50	1	221
09:07:44	76.80	77.00	77.00	-0.50	2	220
09:07:44	76.90	77.00	76.80	-0.70	4	218
09:07:44	76.90	77.00	76.90	-0.60	1	214
09:07:41	76.90	77.00	77.00	-0.50	1	213
09:07:36	76.80	77.00	76.80	-0.70	2	212
09:07:22	76.90	77.00	77.00	-0.50	1	210
09:06:55	76.80	77.00	76.80	-0.70	1	209
09:06:46	76.80	77.00	76.80	-0.70	3	208
09:06:34	76.70	77.00	76.70	-0.80	5	205
09:06:28	76.70	76.90	76.70	-0.80	1	200
09:06:21	76.70	76.90	76.70	-0.80	2	199
09:06:14	76.60	76.70	76.70	-0.80	1	197
09:06:13	76.70	76.80	76.70	-0.80	1	196
09:05:53	76.90	77.00	76.90	-0.60	1	195
09:05:53	76.90	77.00	76.90	-0.60	2	194
09:05:53	77.20	77.30	77.00	-0.50	22	192
09:05:53	77.10	77.20	77.10	-0.40	1	170
09:05:44	77.00	77.20	77.20	-0.30	1	169
09:05:43	77.10	77.20	77.10	-0.40	2	168
09:05:43	77.10	77.20	77.10	-0.40	10	166
09:05:15	77.20	77.30	77.20	-0.30	1	156
09:05:15	77.20	77.30	77.20	-0.30	1	155
09:05:11	77.20	77.30	77.20	-0.30	2	154
09:05:08	77.10	77.20	77.20	-0.30	1	152
09:05:01	77.20	77.30	77.20	-0.30	1	151
09:04:38	77.10	77.20	77.20	-0.30	3	150
09:04:36	77.20	77.30	77.20	-0.30	2	147
09:04:31	77.30	77.40	77.20	-0.30	1	145
09:04:31	77.30	77.40	77.30	-0.20	1	144
09:04:28	77.20	77.50	77.20	-0.30	1	143
09:04:20	77.30	77.50	77.30	-0.20	1	142
09:04:04	77.30	77.50	77.30	-0.20	1	141
09:04:04	77.30	77.60	77.30	-0.20	2	140
09:03:57	77.40	77.90	77.40	-0.10	2	138
09:03:57	77.50	77.90	77.50	0	6	136
09:03:57	77.50	77.90	77.50	0	16	130
09:03:51	77.60	78.00	77.60	+0.10	2	114
09:03:51	77.70	78.10	77.70	+0.20	2	112
09:03:44	77.80	78.10	77.70	+0.20	7	110
09:03:44	77.80	78.10	77.80	+0.30	2	103
09:03:42	77.90	78.10	77.90	+0.40	5	101
09:03:41	77.80	78.10	77.80	+0.30	5	96
09:03:41	77.80	78.10	77.80	+0.30	2	91
09:03:41	77.80	78.10	77.80	+0.30	7	89
09:03:41	77.80	78.10	77.80	+0.30	3	82
09:03:41	78.00	78.10	77.80	+0.30	6	79
09:03:41	78.00	78.10	78.00	+0.50	1	73
09:03:36	77.80	78.10	78.10	+0.60	1	72
09:03:35	77.90	78.10	77.90	+0.40	3	71
09:03:29	78.00	78.20	78.00	+0.50	2	68
09:03:29	78.00	78.20	78.00	+0.50	1	66
09:03:29	78.00	78.20	78.00	+0.50	1	65
09:03:22	78.00	78.20	78.00	+0.50	2	64
09:03:20	77.90	78.20	77.90	+0.40	1	62
09:03:20	77.90	78.00	78.00	+0.50	2	61
09:03:20	77.90	78.00	78.00	+0.50	2	59
09:03:20	77.90	78.00	78.00	+0.50	3	57
09:03:20	77.90	78.00	78.00	+0.50	1	54
09:03:17	77.90	78.00	78.00	+0.50	1	53
09:03:11	77.90	78.00	78.00	+0.50	1	52
09:03:07	77.90	78.00	78.00	+0.50	1	51
09:03:00	77.80	77.90	77.90	+0.40	1	50
09:02:56	77.80	78.00	78.00	+0.50	1	49
09:02:56	77.90	78.00	77.90	+0.40	1	48
09:02:55	77.90	78.00	77.90	+0.40	1	47
09:02:49	77.70	77.90	77.90	+0.40	1	46
09:02:49	77.70	77.90	77.90	+0.40	1	45
09:02:46	77.70	77.90	77.90	+0.40	1	44
09:02:33	77.60	77.70	77.70	+0.20	4	43
09:02:33	77.60	77.70	77.70	+0.20	1	39
09:02:31	77.60	77.70	77.60	+0.10	1	38
09:02:28	77.60	77.70	77.70	+0.20	3	37
09:02:26	77.50	77.70	77.50	0	2	34
09:02:22	77.50	77.60	77.60	+0.10	1	32
09:02:16	--	--	77.50	0	31	31

　

其他人也逛...

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

ROG Phone 8 Pro (16/512) 幻影黑

全家1000元虛擬禮物卡

MyCard 1490點虛擬點數卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 500點虛擬點數卡

MyCard 3000點虛擬點數卡

大潤發5000元即享券(餘額型)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

MyCard 2000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

AirPods 3 with Lightning Charging Case

【台股盤後】重挫774點創史上最...

【歐股盤後】中東局勢緊張終場...

我的自選股

即時重大訊息

‧【美股盤後】輝達、網飛賣壓重 ...
‧友達ADR19日下跌0.1595美元跌幅...
‧群創擬現金減資12% 每股退還股...

加密貨幣

比特幣BTC	63543.36	30.61	0.05%
以太幣ETH	3038.07	-27.96	-0.91%
瑞波幣XRP	0.502418	0.00	-0.11%
比特幣現金BCH	478.44	-4.87	-1.01%
萊特幣LTC	81.32	0.52	0.64%
卡達幣ADA	0.478516	0.02	4.45%
波場幣TRX	0.110262	0.00	0.85%
恆星幣XLM	0.112598	0.00	1.89%

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。