最新台塑石化：汽柴油15日起價格不調整熱門[公告] 吉祥全:公告本公司投資之SLBT於Nasdaq掛牌上市

更新報價

尼克森 (3317) 半導體業上櫃

78.60 ▲+3.40 +4.52% 1.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.40	2,414	78.60	3	78.70	24	77.20	79.70	77.20	75.20

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	78.60	78.70	78.60	+3.40	5	2414
13:30:00	78.50	78.70	78.60	+3.40	102	2409
13:24:24	78.80	78.90	78.80	+3.60	2	2307
13:24:23	78.70	78.80	78.80	+3.60	1	2305
13:24:22	78.70	78.80	78.80	+3.60	1	2304
13:24:10	78.70	78.80	78.80	+3.60	1	2303
13:24:10	78.70	78.80	78.80	+3.60	1	2302
13:24:08	78.70	78.80	78.80	+3.60	1	2301
13:24:06	78.70	78.80	78.80	+3.60	1	2300
13:23:46	78.70	78.80	78.80	+3.60	1	2299
13:23:39	78.70	78.80	78.80	+3.60	2	2298
13:23:28	78.70	78.80	78.80	+3.60	1	2296
13:22:53	78.70	78.90	78.70	+3.50	1	2295
13:22:37	78.70	78.80	78.80	+3.60	10	2294
13:22:37	78.70	78.80	78.80	+3.60	1	2284
13:21:01	78.70	78.80	78.80	+3.60	2	2283
13:20:58	78.70	78.80	78.70	+3.50	1	2281
13:20:33	78.70	78.80	78.70	+3.50	3	2280
13:19:41	78.70	78.80	78.70	+3.50	1	2277
13:19:29	78.70	78.80	78.70	+3.50	1	2276
13:19:07	78.60	78.70	78.70	+3.50	4	2275
13:18:59	78.60	78.70	78.70	+3.50	1	2271
13:18:47	78.70	78.80	78.70	+3.50	1	2270
13:18:43	78.70	78.80	78.70	+3.50	1	2269
13:18:32	78.70	78.80	78.70	+3.50	1	2268
13:18:31	78.70	78.80	78.70	+3.50	1	2267
13:18:29	78.70	78.80	78.70	+3.50	3	2266
13:18:11	78.70	78.80	78.70	+3.50	2	2263
13:18:00	78.70	78.80	78.70	+3.50	1	2261
13:17:12	78.80	78.90	78.80	+3.60	1	2260
13:17:09	78.80	78.90	78.80	+3.60	1	2259
13:16:31	78.70	78.80	78.80	+3.60	1	2258
13:15:34	78.60	78.70	78.70	+3.50	1	2257
13:15:26	78.60	78.70	78.70	+3.50	1	2256
13:14:47	78.60	78.70	78.70	+3.50	2	2255
13:14:42	78.70	78.80	78.70	+3.50	2	2253
13:13:09	78.60	78.70	78.70	+3.50	4	2251
13:12:43	78.50	78.60	78.60	+3.40	2	2247
13:12:31	78.60	78.70	78.60	+3.40	1	2245
13:12:27	78.50	78.60	78.60	+3.40	1	2244
13:12:13	78.50	78.60	78.60	+3.40	1	2243
13:11:58	78.40	78.70	78.70	+3.50	1	2242
13:11:23	78.40	78.60	78.60	+3.40	1	2241
13:11:21	78.40	78.50	78.50	+3.30	3	2240
13:11:19	78.40	78.60	78.40	+3.20	1	2237
13:11:17	78.50	78.60	78.60	+3.40	1	2236
13:10:18	78.60	78.70	78.60	+3.40	1	2235
13:09:51	78.50	78.70	78.50	+3.30	1	2234
13:09:29	78.50	78.60	78.70	+3.50	1	2233
13:09:29	78.50	78.60	78.60	+3.40	1	2232
13:09:06	78.50	78.60	78.60	+3.40	2	2231
13:09:05	78.50	78.60	78.50	+3.30	1	2229
13:09:00	78.50	78.60	78.50	+3.30	1	2228
13:08:45	78.40	78.50	78.50	+3.30	1	2227
13:08:41	78.40	78.50	78.50	+3.30	2	2226
13:08:34	78.40	78.60	78.40	+3.20	1	2224
13:08:34	78.40	78.60	78.40	+3.20	1	2223
13:08:10	78.50	78.60	78.50	+3.30	1	2222
13:07:50	78.50	78.60	78.50	+3.30	1	2221
13:07:46	78.50	78.60	78.50	+3.30	1	2220
13:07:40	78.50	78.70	78.50	+3.30	1	2219
13:07:30	78.80	78.90	78.50	+3.30	17	2218
13:07:30	78.80	78.90	78.60	+3.40	7	2201
13:07:30	78.80	78.90	78.70	+3.50	22	2194
13:07:30	78.80	78.90	78.80	+3.60	4	2172
13:07:29	78.80	78.90	78.80	+3.60	3	2168
13:07:15	78.90	79.00	78.90	+3.70	2	2165
13:05:56	78.90	79.00	79.00	+3.80	2	2163
13:05:04	78.90	79.00	79.10	+3.90	1	2161
13:05:04	78.90	79.00	79.00	+3.80	1	2160
13:04:52	79.00	79.10	79.00	+3.80	1	2159
13:04:39	79.00	79.10	79.00	+3.80	1	2158
13:04:32	79.00	79.10	79.00	+3.80	1	2157
13:04:29	79.00	79.10	79.00	+3.80	1	2156
13:04:28	79.00	79.10	79.00	+3.80	1	2155
13:04:20	79.00	79.10	79.00	+3.80	1	2154
13:04:08	79.00	79.10	79.00	+3.80	2	2153
13:04:08	79.00	79.10	79.00	+3.80	1	2151
13:04:05	79.00	79.10	79.00	+3.80	1	2150
13:03:49	79.00	79.10	79.00	+3.80	5	2149
13:03:20	79.00	79.10	79.00	+3.80	2	2144
13:02:53	79.00	79.10	79.00	+3.80	1	2142
13:02:10	79.10	79.20	79.10	+3.90	1	2141
13:01:54	79.10	79.20	79.10	+3.90	1	2140
13:01:41	79.10	79.20	79.10	+3.90	1	2139
13:01:26	79.00	79.10	79.10	+3.90	1	2138
13:01:23	79.10	79.20	79.10	+3.90	2	2137
13:00:52	79.10	79.20	79.10	+3.90	1	2135
13:00:46	79.10	79.20	79.20	+4.00	1	2134
13:00:32	79.10	79.20	79.10	+3.90	2	2133
13:00:19	79.10	79.20	79.10	+3.90	1	2131
12:59:56	79.00	79.10	79.10	+3.90	2	2130
12:59:53	79.10	79.20	79.10	+3.90	1	2128
12:59:15	79.10	79.20	79.10	+3.90	1	2127
12:58:33	79.00	79.10	79.10	+3.90	1	2126
12:58:27	79.00	79.10	79.10	+3.90	6	2125
12:58:14	79.00	79.10	79.10	+3.90	1	2119
12:57:45	79.00	79.10	79.10	+3.90	4	2118
12:57:39	78.90	79.10	78.90	+3.70	1	2114
12:57:16	78.90	79.00	79.00	+3.80	1	2113
12:57:12	78.90	79.00	79.00	+3.80	1	2112
12:56:52	78.90	79.00	79.00	+3.80	1	2111
12:56:50	78.90	79.00	78.90	+3.70	1	2110
12:55:50	78.80	78.90	78.90	+3.70	6	2109
12:55:50	78.80	78.90	78.90	+3.70	1	2103
12:55:50	79.00	79.20	78.90	+3.70	2	2102
12:55:50	79.00	79.20	79.00	+3.80	1	2100
12:55:44	79.00	79.10	79.10	+3.90	3	2099
12:55:28	79.00	79.10	79.10	+3.90	1	2096
12:55:23	79.10	79.20	79.10	+3.90	1	2095
12:55:05	79.00	79.10	79.10	+3.90	1	2094
12:53:02	79.00	79.20	79.20	+4.00	3	2093
12:51:25	79.10	79.20	79.10	+3.90	2	2090
12:49:52	79.20	79.30	79.20	+4.00	5	2088
12:49:07	79.20	79.30	79.30	+4.10	2	2083
12:48:35	79.20	79.30	79.20	+4.00	2	2081
12:48:29	79.10	79.20	79.20	+4.00	1	2079
12:48:25	79.10	79.30	79.30	+4.10	2	2078
12:48:22	79.10	79.30	79.30	+4.10	1	2076
12:48:08	79.10	79.30	79.30	+4.10	5	2075
12:48:04	79.10	79.30	79.30	+4.10	2	2070
12:47:56	79.10	79.20	79.20	+4.00	7	2068
12:46:36	79.10	79.20	79.20	+4.00	1	2061
12:46:12	79.20	79.30	79.30	+4.10	1	2060
12:46:02	79.10	79.30	79.10	+3.90	1	2059
12:45:51	79.10	79.20	79.20	+4.00	2	2058
12:45:23	79.20	79.30	79.20	+4.00	1	2056
12:45:08	79.20	79.30	79.20	+4.00	1	2055
12:45:04	79.20	79.30	79.20	+4.00	1	2054
12:44:46	79.20	79.30	79.20	+4.00	2	2053
12:44:34	79.20	79.30	79.20	+4.00	1	2051
12:44:31	79.20	79.30	79.20	+4.00	1	2050
12:43:39	79.20	79.30	79.30	+4.10	2	2049
12:42:53	79.20	79.30	79.30	+4.10	1	2047
12:42:40	79.20	79.30	79.30	+4.10	1	2046
12:42:22	79.20	79.30	79.30	+4.10	1	2045
12:42:19	79.20	79.30	79.30	+4.10	1	2044
12:42:03	79.20	79.30	79.20	+4.00	1	2043
12:41:59	79.20	79.30	79.30	+4.10	1	2042
12:41:55	79.20	79.30	79.30	+4.10	1	2041
12:41:48	79.20	79.30	79.30	+4.10	2	2040
12:41:45	79.20	79.30	79.20	+4.00	1	2038
12:41:15	79.10	79.20	79.20	+4.00	1	2037
12:41:15	79.10	79.20	79.10	+3.90	1	2036
12:41:13	79.10	79.20	79.20	+4.00	3	2035
12:40:50	79.10	79.20	79.20	+4.00	1	2032
12:40:38	79.10	79.20	79.20	+4.00	1	2031
12:40:37	79.10	79.20	79.20	+4.00	2	2030
12:40:35	79.10	79.20	79.20	+4.00	4	2028
12:39:52	79.10	79.20	79.10	+3.90	1	2024
12:39:01	79.10	79.20	79.10	+3.90	1	2023
12:38:54	79.00	79.10	79.10	+3.90	1	2022
12:38:47	79.00	79.10	79.10	+3.90	1	2021
12:38:41	79.00	79.10	79.10	+3.90	1	2020
12:38:02	78.90	79.00	79.00	+3.80	5	2019
12:37:45	78.90	79.00	79.00	+3.80	1	2014
12:36:01	78.70	78.80	78.80	+3.60	5	2013
12:36:01	78.60	78.70	78.70	+3.50	11	2008
12:36:01	78.60	78.70	78.70	+3.50	4	1997
12:36:01	78.60	78.70	78.70	+3.50	2	1993
12:35:41	78.50	78.60	78.60	+3.40	1	1991
12:35:23	78.50	78.60	78.60	+3.40	2	1990
12:35:10	78.60	78.70	78.60	+3.40	1	1988
12:33:40	78.50	78.60	78.60	+3.40	1	1987
12:33:29	78.50	78.60	78.60	+3.40	1	1986
12:31:49	78.50	78.60	78.60	+3.40	2	1985
12:31:32	78.50	78.60	78.60	+3.40	2	1983
12:30:39	78.50	78.60	78.60	+3.40	1	1981
12:30:15	78.50	78.60	78.60	+3.40	1	1980
12:30:04	78.60	78.70	78.60	+3.40	3	1979
12:29:28	78.60	78.70	78.60	+3.40	2	1976
12:29:24	78.60	78.70	78.60	+3.40	1	1974
12:28:57	78.50	78.60	78.60	+3.40	2	1973
12:28:50	78.50	78.60	78.60	+3.40	1	1971
12:27:13	78.50	78.70	78.70	+3.50	1	1970
12:26:53	78.50	78.60	78.60	+3.40	1	1969
12:25:58	78.50	78.60	78.60	+3.40	1	1968
12:24:20	78.70	78.80	78.70	+3.50	1	1967
12:23:35	78.60	78.70	78.70	+3.50	1	1966
12:23:28	78.60	78.70	78.70	+3.50	4	1965
12:23:22	78.60	78.70	78.60	+3.40	1	1961
12:23:19	78.60	78.70	78.60	+3.40	1	1960
12:23:10	78.60	78.70	78.60	+3.40	1	1959
12:22:47	78.60	78.70	78.60	+3.40	3	1958
12:22:28	78.70	78.80	78.70	+3.50	1	1955
12:22:27	78.70	78.80	78.70	+3.50	4	1954
12:20:26	78.70	78.80	78.70	+3.50	1	1950
12:20:12	78.70	78.80	78.70	+3.50	1	1949
12:19:11	78.70	78.80	78.80	+3.60	1	1948
12:17:20	78.80	79.00	78.80	+3.60	2	1947
12:17:05	78.90	79.00	78.90	+3.70	1	1945
12:17:05	79.00	79.10	79.00	+3.80	11	1944
12:17:05	79.00	79.10	79.00	+3.80	9	1933
12:17:05	79.00	79.10	79.00	+3.80	1	1924
12:17:03	79.00	79.10	79.00	+3.80	1	1923
12:17:01	79.00	79.10	79.10	+3.90	2	1922
12:16:50	79.00	79.10	79.00	+3.80	1	1920
12:15:30	79.00	79.10	79.10	+3.90	2	1919
12:14:09	79.00	79.20	79.20	+4.00	1	1917
12:14:04	79.00	79.10	79.20	+4.00	1	1916
12:14:04	79.00	79.10	79.10	+3.90	1	1915
12:14:00	79.00	79.10	79.10	+3.90	1	1914
12:12:19	79.10	79.20	79.10	+3.90	1	1913
12:12:07	79.10	79.20	79.10	+3.90	2	1912
12:11:41	79.10	79.20	79.10	+3.90	1	1910
12:11:29	79.10	79.20	79.10	+3.90	1	1909
12:11:18	79.10	79.20	79.10	+3.90	1	1908
12:10:29	79.10	79.20	79.10	+3.90	1	1907
12:10:01	79.10	79.20	79.10	+3.90	1	1906
12:09:27	79.10	79.20	79.20	+4.00	1	1905
12:08:56	79.10	79.20	79.20	+4.00	2	1904
12:07:28	79.10	79.20	79.20	+4.00	2	1902
12:07:16	79.10	79.20	79.10	+3.90	1	1900
12:07:12	79.10	79.20	79.10	+3.90	1	1899
12:06:29	79.10	79.20	79.20	+4.00	1	1898
12:06:14	79.20	79.30	79.20	+4.00	1	1897
12:06:06	79.20	79.30	79.20	+4.00	2	1896
12:06:06	79.20	79.30	79.20	+4.00	1	1894
12:06:05	79.20	79.30	79.20	+4.00	1	1893
12:05:52	79.20	79.30	79.20	+4.00	1	1892
12:05:48	79.20	79.30	79.20	+4.00	1	1891
12:05:44	79.20	79.30	79.20	+4.00	1	1890
12:04:56	79.20	79.30	79.30	+4.10	1	1889
12:04:52	79.20	79.30	79.30	+4.10	1	1888
12:04:33	79.20	79.30	79.30	+4.10	2	1887
12:04:21	79.20	79.30	79.30	+4.10	1	1885
12:04:08	79.20	79.30	79.30	+4.10	1	1884
12:03:33	79.10	79.30	79.30	+4.10	1	1883
12:03:31	79.10	79.30	79.30	+4.10	1	1882
12:02:49	79.10	79.30	79.30	+4.10	1	1881
12:02:26	79.00	79.20	79.20	+4.00	2	1880
12:02:25	79.00	79.10	79.10	+3.90	1	1878
12:02:25	78.80	79.00	79.00	+3.80	2	1877
12:01:30	78.80	79.00	79.00	+3.80	2	1875
12:00:26	78.80	79.00	79.00	+3.80	2	1873
11:59:12	78.80	78.90	78.90	+3.70	1	1871
11:58:15	78.90	79.00	78.90	+3.70	1	1870
11:58:13	78.90	79.00	79.00	+3.80	2	1869
11:56:47	78.80	79.00	79.00	+3.80	5	1867
11:55:50	78.80	79.00	79.00	+3.80	5	1862
11:55:41	78.80	78.90	78.90	+3.70	3	1857
11:54:09	78.70	78.90	79.00	+3.80	1	1854
11:54:09	78.70	78.90	78.90	+3.70	1	1853
11:53:55	78.70	78.90	78.70	+3.50	1	1852
11:53:43	78.70	78.90	78.70	+3.50	1	1851
11:53:29	78.80	78.90	78.80	+3.60	1	1850
11:52:16	78.80	78.90	78.90	+3.70	1	1849
11:52:03	78.80	78.90	78.80	+3.60	1	1848
11:51:51	78.80	79.00	78.80	+3.60	2	1847
11:51:28	78.80	79.00	78.80	+3.60	1	1845
11:51:22	78.80	78.90	78.90	+3.70	1	1844
11:51:04	78.80	78.90	78.90	+3.70	1	1843
11:50:59	78.80	78.90	78.80	+3.60	2	1842
11:50:43	78.80	78.90	78.80	+3.60	3	1840
11:50:17	78.80	79.00	78.80	+3.60	1	1837
11:49:58	79.00	79.10	79.00	+3.80	1	1836
11:49:55	78.80	79.00	79.00	+3.80	1	1835
11:49:44	78.90	79.00	78.90	+3.70	1	1834
11:49:19	78.80	79.00	79.00	+3.80	1	1833
11:49:14	78.80	79.00	79.00	+3.80	1	1832
11:48:57	78.80	79.00	78.80	+3.60	1	1831
11:48:55	78.80	78.90	78.90	+3.70	1	1830
11:48:42	78.90	79.00	78.90	+3.70	1	1829
11:48:23	78.80	79.00	79.00	+3.80	1	1828
11:48:20	78.90	79.00	78.90	+3.70	5	1827
11:48:20	78.90	79.00	78.90	+3.70	5	1822
11:48:13	79.00	79.10	79.00	+3.80	1	1817
11:48:09	79.00	79.10	79.00	+3.80	2	1816
11:47:56	78.90	79.00	79.00	+3.80	1	1814
11:47:18	79.00	79.10	79.00	+3.80	2	1813
11:46:54	79.10	79.20	79.10	+3.90	1	1811
11:46:53	79.10	79.20	79.20	+4.00	1	1810
11:46:34	79.10	79.20	79.10	+3.90	1	1809
11:46:25	78.80	79.10	79.10	+3.90	2	1808
11:46:25	78.70	79.00	79.00	+3.80	4	1806
11:46:25	78.70	79.00	79.00	+3.80	1	1802
11:46:24	78.90	79.00	78.90	+3.70	1	1801
11:46:24	78.70	78.90	79.00	+3.80	1	1800
11:46:24	78.70	78.90	78.90	+3.70	2	1799
11:45:51	78.80	78.90	78.80	+3.60	1	1797
11:45:43	78.90	79.00	78.90	+3.70	2	1796
11:45:30	78.90	79.00	78.90	+3.70	1	1794
11:45:16	78.90	79.00	78.90	+3.70	7	1793
11:42:49	78.90	79.00	78.90	+3.70	2	1786
11:42:38	78.90	79.00	78.90	+3.70	1	1784
11:40:37	78.80	78.90	78.90	+3.70	1	1783
11:40:19	78.80	79.00	78.80	+3.60	1	1782
11:40:14	78.80	79.00	78.80	+3.60	2	1781
11:39:21	78.70	78.90	78.90	+3.70	2	1779
11:38:23	78.70	79.00	78.70	+3.50	2	1777
11:38:05	78.70	78.90	78.90	+3.70	10	1775
11:37:58	78.60	78.90	78.90	+3.70	1	1765
11:37:42	78.60	78.70	78.70	+3.50	1	1764
11:37:42	78.50	78.60	78.60	+3.40	16	1763
11:37:42	78.60	78.70	78.60	+3.40	4	1747
11:37:36	78.60	78.70	78.60	+3.40	1	1743
11:37:08	78.70	78.80	78.70	+3.50	1	1742
11:35:09	78.60	78.70	78.70	+3.50	1	1741
11:33:57	78.60	78.70	78.70	+3.50	1	1740
11:33:56	78.60	78.70	78.70	+3.50	2	1739
11:33:10	78.60	78.70	78.70	+3.50	2	1737
11:32:51	78.60	78.70	78.70	+3.50	2	1735
11:31:47	78.70	78.80	78.70	+3.50	2	1733
11:30:50	78.70	78.80	78.70	+3.50	2	1731
11:30:42	78.70	78.80	78.70	+3.50	1	1729
11:30:02	78.80	79.00	78.80	+3.60	1	1728
11:28:55	78.90	79.00	78.90	+3.70	2	1727
11:28:43	78.90	79.00	78.90	+3.70	1	1725
11:28:01	78.90	79.20	78.90	+3.70	1	1724
11:27:09	78.90	79.00	79.00	+3.80	1	1723
11:26:50	79.10	79.30	79.10	+3.90	1	1722
11:26:20	79.10	79.30	79.10	+3.90	2	1721
11:26:08	79.10	79.30	79.10	+3.90	1	1719
11:25:38	79.10	79.30	79.10	+3.90	1	1718
11:25:38	78.90	79.00	79.00	+3.80	10	1717
11:25:34	78.70	78.90	78.90	+3.70	5	1707
11:25:30	78.70	78.80	78.80	+3.60	1	1702
11:25:22	78.70	78.80	78.80	+3.60	1	1701
11:25:22	78.70	78.80	78.80	+3.60	1	1700
11:25:03	78.80	78.90	78.80	+3.60	1	1699
11:24:37	78.70	78.90	78.90	+3.70	1	1698
11:24:25	78.70	78.80	78.80	+3.60	2	1697
11:24:21	78.70	78.80	78.80	+3.60	1	1695
11:24:06	78.70	78.80	78.80	+3.60	2	1694
11:23:31	78.80	78.90	78.80	+3.60	1	1692
11:23:31	78.80	78.90	78.80	+3.60	3	1691
11:23:27	78.80	78.90	78.80	+3.60	3	1688
11:23:14	78.90	79.00	78.90	+3.70	1	1685
11:23:03	78.90	79.00	79.00	+3.80	1	1684
11:23:03	78.90	79.00	78.90	+3.70	1	1683
11:22:32	79.00	79.10	79.00	+3.80	12	1682
11:22:29	79.00	79.10	79.00	+3.80	1	1670
11:22:29	79.00	79.10	79.00	+3.80	1	1669
11:21:53	79.10	79.30	79.10	+3.90	1	1668
11:21:34	79.10	79.20	79.10	+3.90	6	1667
11:21:34	79.20	79.30	79.20	+4.00	5	1661
11:21:34	79.20	79.30	79.20	+4.00	1	1656
11:21:01	79.20	79.50	79.20	+4.00	2	1655
11:21:00	79.20	79.30	79.30	+4.10	1	1653
11:20:49	79.20	79.30	79.30	+4.10	1	1652
11:20:28	79.20	79.30	79.30	+4.10	1	1651
11:20:12	79.20	79.30	79.20	+4.00	1	1650
11:20:01	79.20	79.30	79.20	+4.00	1	1649
11:19:36	79.20	79.30	79.20	+4.00	1	1648
11:19:29	79.20	79.30	79.20	+4.00	1	1647
11:19:23	79.20	79.30	79.20	+4.00	2	1646
11:19:23	79.20	79.30	79.20	+4.00	1	1644
11:19:23	79.20	79.30	79.20	+4.00	1	1643
11:18:53	79.20	79.30	79.20	+4.00	1	1642
11:18:42	79.20	79.30	79.20	+4.00	1	1641
11:18:34	79.20	79.30	79.20	+4.00	1	1640
11:18:04	79.20	79.30	79.20	+4.00	2	1639
11:17:49	79.30	79.40	79.30	+4.10	1	1637
11:17:46	79.30	79.40	79.30	+4.10	16	1636
11:17:35	79.30	79.50	79.50	+4.30	1	1620
11:17:33	79.40	79.50	79.40	+4.20	5	1619
11:17:11	79.50	79.60	79.50	+4.30	1	1614
11:17:11	79.40	79.50	79.50	+4.30	1	1613
11:16:56	79.40	79.50	79.50	+4.30	1	1612
11:16:46	79.40	79.50	79.50	+4.30	1	1611
11:16:43	79.40	79.60	79.60	+4.40	1	1610
11:16:38	79.30	79.60	79.60	+4.40	1	1609
11:16:26	79.40	79.60	79.40	+4.20	1	1608
11:16:23	79.40	79.60	79.60	+4.40	1	1607
11:16:22	79.30	79.60	79.60	+4.40	1	1606
11:16:22	79.30	79.60	79.60	+4.40	1	1605
11:16:18	79.30	79.60	79.60	+4.40	1	1604
11:16:07	79.30	79.60	79.60	+4.40	1	1603
11:15:59	79.30	79.40	79.40	+4.20	1	1602
11:15:58	79.30	79.40	79.40	+4.20	1	1601
11:15:55	79.30	79.40	79.40	+4.20	1	1600
11:15:51	79.30	79.40	79.40	+4.20	2	1599
11:15:43	79.30	79.40	79.40	+4.20	1	1597
11:15:40	79.40	79.50	79.40	+4.20	1	1596
11:15:40	79.40	79.50	79.40	+4.20	33	1595
11:15:40	79.40	79.60	79.40	+4.20	16	1562
11:15:34	79.50	79.60	79.50	+4.30	1	1546
11:15:33	79.40	79.60	79.60	+4.40	1	1545
11:15:32	79.50	79.70	79.50	+4.30	4	1544
11:15:32	79.50	79.70	79.50	+4.30	2	1540
11:15:30	79.50	79.60	79.60	+4.40	1	1538
11:15:28	79.50	79.60	79.60	+4.40	1	1537
11:15:23	79.60	79.70	79.60	+4.40	1	1536
11:15:23	79.40	79.60	79.60	+4.40	5	1535
11:15:19	79.50	79.60	79.50	+4.30	1	1530
11:15:18	79.50	79.60	79.50	+4.30	1	1529
11:15:18	79.40	79.50	79.40	+4.20	1	1528
11:15:14	79.20	79.50	79.50	+4.30	1	1527
11:15:12	79.20	79.50	79.50	+4.30	1	1526
11:15:10	79.40	79.60	79.40	+4.20	10	1525
11:15:09	79.20	79.50	79.50	+4.30	2	1515
11:15:08	79.20	79.50	79.50	+4.30	3	1513
11:15:06	79.20	79.40	79.50	+4.30	3	1510
11:15:06	79.20	79.40	79.40	+4.20	3	1507
11:15:05	79.30	79.40	79.30	+4.10	1	1504
11:15:04	79.20	79.30	79.30	+4.10	1	1503
11:15:00	79.30	79.40	79.30	+4.10	1	1502
11:14:59	79.20	79.30	79.30	+4.10	2	1501
11:14:54	79.10	79.30	79.30	+4.10	1	1499
11:14:52	79.20	79.30	79.20	+4.00	1	1498
11:14:52	79.10	79.30	79.30	+4.10	1	1497
11:14:52	79.20	79.30	79.20	+4.00	1	1496
11:14:50	79.30	79.40	79.30	+4.10	1	1495
11:14:50	79.10	79.20	79.20	+4.00	1	1494
11:14:46	79.10	79.30	79.30	+4.10	1	1493
11:14:46	79.10	79.30	79.30	+4.10	1	1492
11:14:45	79.20	79.30	79.20	+4.00	5	1491
11:14:42	79.10	79.30	79.30	+4.10	1	1486
11:14:41	79.10	79.30	79.30	+4.10	1	1485
11:14:40	79.20	79.30	79.20	+4.00	1	1484
11:14:33	79.10	79.30	79.30	+4.10	1	1483
11:14:33	79.20	79.30	79.20	+4.00	1	1482
11:14:29	79.20	79.30	79.20	+4.00	1	1481
11:14:28	79.20	79.30	79.20	+4.00	1	1480
11:14:28	79.10	79.20	79.20	+4.00	1	1479
11:14:28	79.10	79.20	79.20	+4.00	1	1478
11:14:23	79.10	79.20	79.20	+4.00	1	1477
11:14:22	79.10	79.20	79.20	+4.00	1	1476
11:14:19	79.10	79.20	79.30	+4.10	3	1475
11:14:19	79.10	79.20	79.20	+4.00	2	1472
11:14:13	79.20	79.30	79.20	+4.00	1	1470
11:14:09	79.20	79.30	79.20	+4.00	1	1469
11:14:08	79.20	79.30	79.20	+4.00	1	1468
11:14:08	79.10	79.20	79.20	+4.00	1	1467
11:14:07	79.00	79.20	79.20	+4.00	1	1466
11:14:04	79.00	79.20	79.20	+4.00	1	1465
11:14:01	79.00	79.20	79.20	+4.00	1	1464
11:14:01	79.10	79.20	79.10	+3.90	2	1463
11:13:53	79.00	79.20	79.20	+4.00	1	1461
11:13:53	79.10	79.20	79.10	+3.90	1	1460
11:13:52	79.00	79.20	79.20	+4.00	1	1459
11:13:37	78.90	79.00	79.10	+3.90	3	1458
11:13:37	78.90	79.00	79.00	+3.80	2	1455
11:13:37	78.80	78.90	78.90	+3.70	3	1453
11:13:27	78.60	78.70	78.70	+3.50	1	1450
11:13:21	78.50	78.60	78.60	+3.40	1	1449
11:12:47	78.50	78.60	78.50	+3.30	1	1448
11:11:20	78.50	78.60	78.50	+3.30	1	1447
11:11:10	78.50	78.60	78.50	+3.30	1	1446
11:10:37	78.50	78.80	78.50	+3.30	2	1445
11:10:14	78.60	78.80	78.60	+3.40	2	1443
11:09:07	78.60	78.80	78.60	+3.40	1	1441
11:08:29	78.60	78.70	78.60	+3.40	1	1440
11:08:21	78.70	78.90	78.70	+3.50	2	1439
11:07:43	78.90	79.00	78.90	+3.70	1	1437
11:07:31	78.80	79.00	78.80	+3.60	9	1436
11:07:20	78.90	79.10	78.90	+3.70	1	1427
11:06:32	78.90	79.20	79.20	+4.00	1	1426
11:06:18	78.80	79.20	79.20	+4.00	1	1425
11:06:03	78.90	79.20	79.20	+4.00	1	1424
11:06:03	78.90	79.20	79.20	+4.00	1	1423
11:06:01	78.80	79.20	79.20	+4.00	1	1422
11:05:55	78.80	79.10	79.20	+4.00	1	1421
11:05:55	78.80	79.10	79.10	+3.90	2	1420
11:05:42	78.80	79.10	79.10	+3.90	1	1418
11:05:08	78.80	78.90	78.90	+3.70	16	1417
11:05:08	78.80	78.90	78.90	+3.70	1	1401
11:05:04	78.80	78.90	78.90	+3.70	2	1400
11:05:04	78.80	78.90	78.90	+3.70	6	1398
11:05:04	79.20	79.40	78.90	+3.70	3	1392
11:05:04	79.20	79.40	79.00	+3.80	9	1389
11:05:04	79.20	79.40	79.10	+3.90	12	1380
11:05:04	79.20	79.40	79.20	+4.00	1	1368
11:04:22	79.10	79.40	79.10	+3.90	5	1367
11:03:54	79.10	79.20	79.20	+4.00	1	1362
11:03:22	79.00	79.10	79.10	+3.90	2	1361
11:03:22	79.10	79.20	79.10	+3.90	3	1359
11:03:03	79.20	79.30	79.20	+4.00	1	1356
11:02:52	79.20	79.30	79.20	+4.00	1	1355
11:02:49	79.20	79.30	79.20	+4.00	4	1354
11:02:41	79.20	79.30	79.20	+4.00	1	1350
11:02:21	79.20	79.30	79.20	+4.00	2	1349
11:02:02	79.20	79.30	79.30	+4.10	1	1347
11:01:48	79.20	79.40	79.40	+4.20	1	1346
11:01:32	79.30	79.40	79.40	+4.20	1	1345
11:01:32	79.40	79.50	79.40	+4.20	1	1344
11:01:31	79.40	79.50	79.40	+4.20	1	1343
11:01:29	79.40	79.50	79.40	+4.20	1	1342
11:01:29	79.40	79.50	79.40	+4.20	1	1341
11:01:22	79.40	79.50	79.40	+4.20	1	1340
11:01:20	79.40	79.50	79.50	+4.30	1	1339
11:01:18	79.40	79.50	79.50	+4.30	1	1338
11:01:11	79.40	79.50	79.50	+4.30	2	1337
11:01:07	79.40	79.50	79.50	+4.30	2	1335
11:00:55	79.40	79.60	79.60	+4.40	3	1333
11:00:53	79.50	79.60	79.50	+4.30	1	1330
11:00:53	79.50	79.60	79.60	+4.40	1	1329
11:00:52	79.50	79.60	79.60	+4.40	1	1328
11:00:43	79.30	79.60	79.60	+4.40	1	1327
11:00:31	79.60	79.70	79.70	+4.50	1	1326
11:00:28	79.40	79.60	79.60	+4.40	3	1325
11:00:28	79.40	79.60	79.60	+4.40	5	1322
11:00:28	79.40	79.60	79.60	+4.40	3	1317
11:00:28	79.40	79.50	79.50	+4.30	27	1314
11:00:28	79.20	79.40	79.40	+4.20	2	1287
11:00:28	79.10	79.20	79.40	+4.20	2	1285
11:00:28	79.10	79.20	79.30	+4.10	21	1283
11:00:28	79.10	79.20	79.20	+4.00	27	1262
11:00:26	79.10	79.20	79.20	+4.00	2	1235
11:00:18	79.10	79.20	79.20	+4.00	1	1233
11:00:15	79.10	79.20	79.20	+4.00	1	1232
11:00:12	79.10	79.20	79.10	+3.90	1	1231
10:59:52	79.00	79.20	79.00	+3.80	5	1230
10:59:43	79.00	79.10	79.10	+3.90	1	1225
10:59:42	79.00	79.10	79.10	+3.90	1	1224
10:59:41	79.00	79.10	79.10	+3.90	1	1223
10:59:39	79.10	79.20	79.10	+3.90	2	1222
10:59:19	78.90	79.10	79.10	+3.90	6	1220
10:59:19	78.90	79.00	79.00	+3.80	1	1214
10:59:19	78.90	79.00	79.00	+3.80	33	1213
10:59:19	78.80	78.90	78.90	+3.70	5	1180
10:59:10	78.80	78.90	78.80	+3.60	2	1175
10:58:36	78.90	79.00	78.90	+3.70	19	1173
10:57:54	78.90	79.00	79.00	+3.80	1	1154
10:57:31	78.90	79.00	78.90	+3.70	1	1153
10:57:22	78.90	79.00	79.00	+3.80	2	1152
10:56:33	78.90	79.00	79.00	+3.80	1	1150
10:56:02	78.90	79.00	78.90	+3.70	1	1149
10:55:25	78.90	79.00	78.90	+3.70	1	1148
10:55:20	78.90	79.00	79.00	+3.80	1	1147
10:55:17	78.90	79.00	79.00	+3.80	3	1146
10:55:10	78.90	79.00	79.00	+3.80	3	1143
10:54:58	78.90	79.00	79.00	+3.80	1	1140
10:54:41	78.80	78.90	78.90	+3.70	5	1139
10:54:31	78.90	79.00	78.90	+3.70	8	1134
10:54:21	78.80	78.90	78.90	+3.70	3	1126
10:54:10	78.80	78.90	78.90	+3.70	3	1123
10:54:09	78.80	78.90	78.90	+3.70	2	1120
10:54:01	78.80	78.90	78.90	+3.70	1	1118
10:53:51	78.80	78.90	78.80	+3.60	1	1117
10:53:40	78.80	78.90	78.90	+3.70	4	1116
10:53:22	78.80	78.90	78.90	+3.70	5	1112
10:53:03	78.80	78.90	78.90	+3.70	1	1107
10:52:59	78.70	78.80	78.80	+3.60	1	1106
10:52:59	78.70	78.80	78.80	+3.60	3	1105
10:52:49	78.70	78.80	78.80	+3.60	1	1102
10:52:41	78.70	78.80	78.80	+3.60	1	1101
10:52:17	78.60	78.80	78.80	+3.60	1	1100
10:52:07	78.50	78.70	78.70	+3.50	9	1099
10:51:59	78.50	78.60	78.60	+3.40	2	1090
10:51:57	78.50	78.60	78.50	+3.30	2	1088
10:50:54	78.30	78.50	78.50	+3.30	3	1086
10:50:43	78.30	78.50	78.30	+3.10	1	1083
10:50:31	78.20	78.40	78.40	+3.20	2	1082
10:50:07	78.20	78.40	78.20	+3.00	1	1080
10:49:42	78.30	78.40	78.40	+3.20	1	1079
10:49:37	78.20	78.30	78.30	+3.10	1	1078
10:49:04	78.40	78.50	78.40	+3.20	1	1077
10:47:31	78.40	78.50	78.40	+3.20	1	1076
10:47:31	78.40	78.50	78.40	+3.20	1	1075
10:46:31	78.50	78.60	78.50	+3.30	1	1074
10:46:18	78.50	78.60	78.50	+3.30	1	1073
10:45:50	78.60	78.70	78.60	+3.40	1	1072
10:45:16	78.70	78.80	78.70	+3.50	2	1071
10:45:13	78.70	78.80	78.80	+3.60	1	1069
10:44:17	78.80	78.90	78.80	+3.60	1	1068
10:43:54	78.70	78.80	78.80	+3.60	1	1067
10:43:31	78.70	78.80	78.80	+3.60	3	1066
10:43:24	78.70	78.80	78.80	+3.60	1	1063
10:43:13	78.70	78.80	78.80	+3.60	1	1062
10:43:03	78.70	78.80	78.70	+3.50	1	1061
10:43:01	78.70	78.80	78.70	+3.50	1	1060
10:42:58	78.70	78.80	78.70	+3.50	1	1059
10:42:58	78.70	78.80	78.70	+3.50	1	1058
10:42:36	78.70	78.80	78.70	+3.50	2	1057
10:42:03	78.70	78.80	78.70	+3.50	1	1055
10:42:03	78.60	78.70	78.70	+3.50	1	1054
10:42:02	78.60	78.70	78.70	+3.50	1	1053
10:41:03	78.70	78.80	78.70	+3.50	1	1052
10:40:28	78.60	78.80	78.80	+3.60	1	1051
10:40:05	78.60	78.80	78.80	+3.60	2	1050
10:39:50	78.60	78.90	78.90	+3.70	2	1048
10:39:49	78.60	78.90	78.90	+3.70	1	1046
10:39:41	78.60	78.80	78.80	+3.60	1	1045
10:39:40	78.70	78.80	78.70	+3.50	1	1044
10:39:40	78.60	78.70	78.70	+3.50	1	1043
10:39:39	78.60	78.70	78.70	+3.50	1	1042
10:39:37	78.60	78.80	78.80	+3.60	1	1041
10:39:34	78.60	78.80	78.80	+3.60	1	1040
10:39:15	78.70	78.80	78.70	+3.50	1	1039
10:39:09	78.60	78.80	78.80	+3.60	1	1038
10:38:50	78.60	78.70	78.70	+3.50	4	1037
10:38:49	78.60	78.70	78.70	+3.50	1	1033
10:38:48	78.60	78.70	78.70	+3.50	8	1032
10:38:34	78.50	78.60	78.60	+3.40	2	1024
10:38:20	78.50	78.60	78.60	+3.40	4	1022
10:37:59	78.40	78.50	78.50	+3.30	1	1018
10:37:59	78.40	78.50	78.50	+3.30	1	1017
10:36:53	78.40	78.50	78.50	+3.30	3	1016
10:35:27	78.50	78.70	78.50	+3.30	1	1013
10:35:07	78.50	78.70	78.50	+3.30	1	1012
10:34:59	78.50	78.70	78.70	+3.50	3	1011
10:34:15	78.50	78.60	78.60	+3.40	1	1008
10:34:11	78.50	78.60	78.50	+3.30	2	1007
10:34:02	78.40	78.50	78.50	+3.30	29	1005
10:34:00	78.30	78.40	78.40	+3.20	5	976
10:34:00	78.20	78.40	78.40	+3.20	17	971
10:34:00	78.20	78.30	78.30	+3.10	7	954
10:33:53	78.10	78.20	78.20	+3.00	1	947
10:33:47	78.00	78.10	78.10	+2.90	3	946
10:33:04	78.00	78.10	78.00	+2.80	1	943
10:33:01	78.00	78.10	78.00	+2.80	1	942
10:32:48	78.00	78.10	78.00	+2.80	1	941
10:30:50	77.90	78.00	78.00	+2.80	2	940
10:30:47	77.90	78.00	77.90	+2.70	1	938
10:30:34	77.90	78.00	78.00	+2.80	1	937
10:29:35	77.80	77.90	77.80	+2.60	1	936
10:29:10	77.80	77.90	77.80	+2.60	1	935
10:27:17	77.90	78.00	77.90	+2.70	3	934
10:25:14	78.00	78.10	78.00	+2.80	1	931
10:24:53	77.90	78.00	78.00	+2.80	1	930
10:24:26	78.00	78.10	78.00	+2.80	1	929
10:24:17	77.90	78.00	78.00	+2.80	1	928
10:23:28	77.80	78.00	78.00	+2.80	1	927
10:23:22	77.90	78.10	77.90	+2.70	1	926
10:23:22	78.00	78.10	78.00	+2.80	1	925
10:23:17	78.00	78.20	78.00	+2.80	2	924
10:21:34	77.90	78.20	77.90	+2.70	1	922
10:21:29	77.90	78.20	77.90	+2.70	3	921
10:21:09	78.00	78.20	77.90	+2.70	2	918
10:21:09	78.00	78.20	78.00	+2.80	3	916
10:20:49	77.90	78.00	78.00	+2.80	2	913
10:20:30	77.90	78.00	77.90	+2.70	1	911
10:19:49	77.80	77.90	77.90	+2.70	2	910
10:19:24	77.80	77.90	77.80	+2.60	1	908
10:18:50	77.80	77.90	77.90	+2.70	1	907
10:18:01	77.80	77.90	77.90	+2.70	2	906
10:16:59	77.80	77.90	77.80	+2.60	1	904
10:16:04	77.80	77.90	77.90	+2.70	2	903
10:15:13	77.90	78.10	77.90	+2.70	1	901
10:14:44	77.90	78.10	77.90	+2.70	1	900
10:14:39	77.90	78.00	78.00	+2.80	1	899
10:11:37	77.90	78.10	77.90	+2.70	1	898
10:11:04	78.00	78.10	78.00	+2.80	1	897
10:10:36	77.90	78.00	78.00	+2.80	1	896
10:09:47	78.00	78.10	78.00	+2.80	9	895
10:08:59	78.10	78.20	78.10	+2.90	1	886
10:08:19	78.10	78.20	78.10	+2.90	1	885
10:07:29	78.10	78.30	78.30	+3.10	1	884
10:05:46	78.10	78.30	78.30	+3.10	1	883
10:05:18	78.10	78.30	78.30	+3.10	1	882
10:05:07	78.10	78.30	78.30	+3.10	1	881
10:05:06	78.20	78.40	78.20	+3.00	1	880
10:05:06	78.30	78.40	78.30	+3.10	1	879
10:04:54	78.30	78.40	78.40	+3.20	1	878
10:03:16	78.10	78.30	78.30	+3.10	2	877
10:03:10	78.10	78.30	78.30	+3.10	10	875
10:01:36	78.10	78.20	78.20	+3.00	3	865
10:01:00	78.20	78.30	78.20	+3.00	1	862
09:59:36	78.00	78.20	78.20	+3.00	6	861
09:58:44	78.00	78.20	78.20	+3.00	1	855
09:57:49	78.00	78.20	78.20	+3.00	1	854
09:57:04	78.10	78.20	78.10	+2.90	2	853
09:56:51	78.00	78.10	78.10	+2.90	1	851
09:56:49	78.00	78.10	78.10	+2.90	1	850
09:56:37	78.00	78.10	78.10	+2.90	2	849
09:56:37	78.00	78.10	78.10	+2.90	1	847
09:54:32	78.10	78.20	78.10	+2.90	1	846
09:53:08	78.30	78.40	78.30	+3.10	1	845
09:52:52	78.20	78.40	78.20	+3.00	1	844
09:52:45	78.20	78.40	78.20	+3.00	1	843
09:52:32	78.30	78.40	78.30	+3.10	1	842
09:51:48	78.20	78.30	78.30	+3.10	2	841
09:50:42	78.20	78.30	78.30	+3.10	1	839
09:49:10	78.30	78.40	78.30	+3.10	1	838
09:47:38	78.40	78.50	78.40	+3.20	1	837
09:47:38	78.40	78.50	78.40	+3.20	3	836
09:47:37	78.40	78.50	78.40	+3.20	1	833
09:47:22	78.50	78.60	78.40	+3.20	1	832
09:47:22	78.50	78.60	78.50	+3.30	1	831
09:47:16	78.40	78.60	78.40	+3.20	1	830
09:47:02	78.50	78.60	78.50	+3.30	2	829
09:46:27	78.40	78.70	78.70	+3.50	1	827
09:46:25	78.60	78.70	78.60	+3.40	3	826
09:46:15	78.50	78.60	78.60	+3.40	2	823
09:46:15	78.40	78.50	78.50	+3.30	6	821
09:46:15	78.40	78.50	78.50	+3.30	17	815
09:46:13	78.40	78.50	78.50	+3.30	1	798
09:46:12	78.40	78.50	78.50	+3.30	2	797
09:46:12	78.40	78.50	78.50	+3.30	5	795
09:46:05	78.40	78.50	78.50	+3.30	3	790
09:46:00	78.30	78.40	78.40	+3.20	10	787
09:45:58	78.30	78.40	78.40	+3.20	5	777
09:45:58	78.30	78.40	78.40	+3.20	1	772
09:45:35	78.30	78.40	78.40	+3.20	5	771
09:45:35	78.20	78.40	78.40	+3.20	1	766
09:45:35	78.20	78.30	78.30	+3.10	1	765
09:45:34	78.10	78.20	78.20	+3.00	9	764
09:45:34	78.00	78.10	78.10	+2.90	15	755
09:45:34	77.90	78.00	78.00	+2.80	10	740
09:44:44	77.80	78.00	77.80	+2.60	2	730
09:44:11	77.80	78.00	77.80	+2.60	1	728
09:43:56	77.70	77.80	77.80	+2.60	1	727
09:43:49	77.80	78.00	77.80	+2.60	1	726
09:43:47	77.80	78.00	77.80	+2.60	1	725
09:43:41	77.80	78.00	77.80	+2.60	1	724
09:43:10	77.80	78.00	77.80	+2.60	1	723
09:43:02	77.80	78.00	78.00	+2.80	1	722
09:43:01	77.90	78.00	77.90	+2.70	2	721
09:43:00	77.90	78.00	78.00	+2.80	1	719
09:42:43	78.00	78.10	78.00	+2.80	2	718
09:42:36	78.00	78.10	78.00	+2.80	2	716
09:42:25	78.10	78.20	78.10	+2.90	2	714
09:42:18	78.10	78.20	78.10	+2.90	1	712
09:42:17	78.10	78.20	78.10	+2.90	1	711
09:41:39	78.00	78.10	78.10	+2.90	1	710
09:41:04	78.00	78.20	78.20	+3.00	1	709
09:40:54	78.10	78.30	78.10	+2.90	4	708
09:40:52	78.20	78.40	78.20	+3.00	5	704
09:40:28	78.30	78.40	78.30	+3.10	2	699
09:39:48	78.30	78.40	78.40	+3.20	1	697
09:39:46	78.20	78.30	78.30	+3.10	1	696
09:39:28	78.20	78.40	78.40	+3.20	1	695
09:39:21	78.20	78.40	78.20	+3.00	1	694
09:39:17	78.30	78.40	78.30	+3.10	2	693
09:39:02	78.40	78.50	78.40	+3.20	1	691
09:39:00	78.40	78.50	78.40	+3.20	4	690
09:38:58	78.40	78.50	78.40	+3.20	1	686
09:38:53	78.40	78.50	78.40	+3.20	1	685
09:38:50	78.40	78.50	78.40	+3.20	1	684
09:38:49	78.40	78.50	78.40	+3.20	1	683
09:38:34	78.40	78.50	78.40	+3.20	1	682
09:38:28	78.40	78.50	78.40	+3.20	1	681
09:38:25	78.40	78.50	78.50	+3.30	1	680
09:38:22	78.40	78.50	78.50	+3.30	3	679
09:38:22	78.40	78.50	78.50	+3.30	1	676
09:38:20	78.40	78.50	78.50	+3.30	1	675
09:38:15	78.40	78.50	78.50	+3.30	1	674
09:38:14	78.40	78.50	78.50	+3.30	1	673
09:38:12	78.40	78.50	78.50	+3.30	1	672
09:38:12	78.40	78.50	78.50	+3.30	2	671
09:38:12	78.40	78.50	78.50	+3.30	3	669
09:38:12	78.40	78.50	78.50	+3.30	10	666
09:38:11	78.40	78.50	78.50	+3.30	20	656
09:38:11	78.30	78.40	78.40	+3.20	11	636
09:38:11	78.30	78.40	78.40	+3.20	1	625
09:38:11	78.30	78.40	78.40	+3.20	1	624
09:38:09	78.40	78.50	78.40	+3.20	1	623
09:38:06	78.30	78.50	78.50	+3.30	2	622
09:38:00	78.30	78.40	78.40	+3.20	11	620
09:38:00	78.20	78.40	78.40	+3.20	5	609
09:37:59	78.20	78.30	78.30	+3.10	6	604
09:37:58	78.10	78.20	78.20	+3.00	5	598
09:37:53	78.10	78.20	78.20	+3.00	2	593
09:37:51	78.10	78.20	78.10	+2.90	1	591
09:37:26	78.10	78.20	78.20	+3.00	1	590
09:36:43	78.20	78.30	78.20	+3.00	2	589
09:36:28	78.20	78.30	78.20	+3.00	1	587
09:36:05	78.00	78.20	78.20	+3.00	6	586
09:36:05	78.00	78.10	78.10	+2.90	7	580
09:35:39	77.90	78.00	78.00	+2.80	3	573
09:35:39	77.80	77.90	77.90	+2.70	1	570
09:35:39	77.80	77.90	77.90	+2.70	1	569
09:34:50	77.90	78.00	77.90	+2.70	1	568
09:33:19	77.90	78.00	77.90	+2.70	1	567
09:32:41	77.90	78.10	78.10	+2.90	1	566
09:31:25	78.10	78.20	78.10	+2.90	1	565
09:30:19	77.90	78.10	78.10	+2.90	1	564
09:30:15	77.90	78.10	78.10	+2.90	1	563
09:30:15	77.80	78.00	78.00	+2.80	5	562
09:29:48	77.80	78.00	77.80	+2.60	1	557
09:29:33	77.80	77.90	77.90	+2.70	2	556
09:29:31	77.80	77.90	77.80	+2.60	1	554
09:28:38	77.80	78.00	77.80	+2.60	1	553
09:28:38	77.60	77.80	77.80	+2.60	3	552
09:28:32	77.60	77.80	77.60	+2.40	2	549
09:28:26	77.60	77.80	77.60	+2.40	1	547
09:28:13	77.60	77.80	77.60	+2.40	1	546
09:28:04	77.60	77.70	77.70	+2.50	1	545
09:28:02	77.70	77.80	77.70	+2.50	2	544
09:27:57	77.70	77.90	77.70	+2.50	1	542
09:27:42	77.70	77.90	77.70	+2.50	1	541
09:26:54	77.90	78.00	77.90	+2.70	1	540
09:26:54	77.90	78.00	77.90	+2.70	5	539
09:26:53	78.00	78.10	78.00	+2.80	3	534
09:26:53	78.00	78.10	78.00	+2.80	1	531
09:26:45	78.10	78.20	78.10	+2.90	1	530
09:26:42	78.10	78.20	78.10	+2.90	1	529
09:26:33	78.10	78.20	78.20	+3.00	1	528
09:26:33	78.10	78.20	78.20	+3.00	1	527
09:26:12	78.10	78.20	78.10	+2.90	1	526
09:26:00	78.10	78.20	78.20	+3.00	1	525
09:25:53	78.20	78.30	78.20	+3.00	1	524
09:25:40	78.20	78.30	78.20	+3.00	1	523
09:25:36	78.10	78.30	78.10	+2.90	1	522
09:25:10	78.00	78.10	78.10	+2.90	1	521
09:25:10	78.20	78.30	78.00	+2.80	2	520
09:25:10	78.20	78.30	78.20	+3.00	3	518
09:25:04	78.10	78.30	78.10	+2.90	2	515
09:25:01	78.20	78.30	78.20	+3.00	1	513
09:24:58	78.00	78.10	78.10	+2.90	2	512
09:24:51	77.90	78.00	78.00	+2.80	1	510
09:24:48	77.90	78.00	78.00	+2.80	4	509
09:24:48	78.00	78.10	78.00	+2.80	1	505
09:24:34	77.90	78.00	78.00	+2.80	5	504
09:24:34	78.00	78.20	78.00	+2.80	1	499
09:24:20	78.10	78.20	78.20	+3.00	7	498
09:24:20	78.00	78.10	78.10	+2.90	4	491
09:24:20	77.70	78.00	78.00	+2.80	6	487
09:24:19	77.90	78.00	77.90	+2.70	1	481
09:24:19	77.70	77.90	77.90	+2.70	4	480
09:24:16	77.60	77.80	77.80	+2.60	2	476
09:24:14	77.60	77.70	77.70	+2.50	1	474
09:24:06	77.70	77.80	77.70	+2.50	2	473
09:24:06	77.70	77.80	77.70	+2.50	1	471
09:24:06	77.80	77.90	77.80	+2.60	1	470
09:23:10	77.70	77.90	77.90	+2.70	1	469
09:23:06	77.70	77.90	77.90	+2.70	2	468
09:22:25	77.70	77.90	77.90	+2.70	3	466
09:22:19	77.80	77.90	78.00	+2.80	2	463
09:22:19	77.80	77.90	77.90	+2.70	1	461
09:22:18	77.90	78.00	77.90	+2.70	3	460
09:21:50	77.80	78.00	78.00	+2.80	2	457
09:21:50	77.80	78.00	77.80	+2.60	1	455
09:21:45	77.70	77.90	77.90	+2.70	3	454
09:21:45	77.70	77.90	77.70	+2.50	1	451
09:21:44	77.70	77.80	77.80	+2.60	3	450
09:21:44	77.70	77.80	77.80	+2.60	1	447
09:21:32	77.70	77.80	77.80	+2.60	2	446
09:21:24	77.70	77.80	77.80	+2.60	1	444
09:21:13	77.70	77.80	77.70	+2.50	1	443
09:20:48	77.70	77.80	77.80	+2.60	1	442
09:20:41	77.80	77.90	77.80	+2.60	1	441
09:20:39	77.80	77.90	77.80	+2.60	1	440
09:20:04	77.80	77.90	77.90	+2.70	1	439
09:19:55	77.80	77.90	77.90	+2.70	1	438
09:19:42	77.90	78.00	77.90	+2.70	1	437
09:19:41	77.90	78.00	78.00	+2.80	1	436
09:19:24	77.90	78.00	77.90	+2.70	1	435
09:19:14	77.90	78.00	77.90	+2.70	1	434
09:18:47	78.00	78.10	78.00	+2.80	7	433
09:18:32	78.00	78.10	78.10	+2.90	1	426
09:17:25	78.10	78.20	78.10	+2.90	2	425
09:17:03	78.20	78.30	78.20	+3.00	1	423
09:16:23	78.20	78.30	78.20	+3.00	1	422
09:15:37	78.20	78.30	78.20	+3.00	3	421
09:15:21	78.20	78.40	78.20	+3.00	1	418
09:15:02	78.20	78.30	78.20	+3.00	1	417
09:14:52	78.20	78.40	78.20	+3.00	1	416
09:14:52	78.20	78.30	78.20	+3.00	1	415
09:14:48	78.20	78.40	78.20	+3.00	1	414
09:14:13	78.20	78.50	78.50	+3.30	2	413
09:14:12	78.30	78.50	78.30	+3.10	2	411
09:14:07	78.30	78.50	78.50	+3.30	1	409
09:14:00	78.20	78.30	78.30	+3.10	4	408
09:13:55	78.20	78.30	78.30	+3.10	5	404
09:13:55	78.30	78.50	78.30	+3.10	1	399
09:13:53	78.40	78.50	78.40	+3.20	1	398
09:13:52	78.30	78.40	78.40	+3.20	4	397
09:13:52	78.30	78.40	78.40	+3.20	8	393
09:13:52	78.20	78.30	78.30	+3.10	21	385
09:13:36	78.10	78.30	78.30	+3.10	2	364
09:13:28	78.10	78.30	78.30	+3.10	1	362
09:13:21	78.10	78.30	78.30	+3.10	1	361
09:13:20	78.10	78.30	78.30	+3.10	1	360
09:13:15	78.10	78.30	78.30	+3.10	3	359
09:13:12	78.20	78.30	78.30	+3.10	1	356
09:13:10	78.10	78.30	78.40	+3.20	2	355
09:13:10	78.10	78.30	78.30	+3.10	1	353
09:13:06	78.30	78.40	78.30	+3.10	1	352
09:13:00	78.30	78.40	78.40	+3.20	2	351
09:12:59	78.30	78.40	78.30	+3.10	1	349
09:12:56	78.10	78.30	78.30	+3.10	1	348
09:12:55	78.30	78.40	78.30	+3.10	4	347
09:12:46	78.30	78.40	78.30	+3.10	1	343
09:12:37	78.10	78.30	78.30	+3.10	5	342
09:12:36	78.00	78.20	78.20	+3.00	2	337
09:12:35	77.90	78.10	78.10	+2.90	2	335
09:12:35	77.90	78.00	78.00	+2.80	1	333
09:11:42	78.10	78.20	78.10	+2.90	1	332
09:11:40	78.10	78.30	78.30	+3.10	1	331
09:11:35	78.00	78.30	78.30	+3.10	1	330
09:11:32	78.20	78.30	78.20	+3.00	1	329
09:11:29	78.20	78.30	78.20	+3.00	2	328
09:11:26	78.40	78.50	78.40	+3.20	5	326
09:11:20	78.20	78.40	78.40	+3.20	1	321
09:11:13	78.40	78.50	78.40	+3.20	1	320
09:11:12	78.20	78.50	78.50	+3.30	1	319
09:11:08	78.40	78.50	78.40	+3.20	8	318
09:11:08	78.10	78.40	78.40	+3.20	2	310
09:11:06	78.30	78.40	78.30	+3.10	1	308
09:11:03	78.10	78.30	78.30	+3.10	1	307
09:11:03	78.00	78.20	78.20	+3.00	12	306
09:11:03	77.90	78.10	78.10	+2.90	5	294
09:11:03	77.80	78.00	78.00	+2.80	19	289
09:11:02	77.80	77.90	77.90	+2.70	1	270
09:10:56	77.80	78.00	77.80	+2.60	1	269
09:10:50	77.80	77.90	77.90	+2.70	1	268
09:10:39	77.80	78.00	77.80	+2.60	1	267
09:10:30	77.70	77.90	77.90	+2.70	8	266
09:10:30	77.80	77.90	77.80	+2.60	1	258
09:10:27	77.70	77.80	77.80	+2.60	2	257
09:10:27	77.60	77.70	77.70	+2.50	3	255
09:10:00	77.70	77.90	77.70	+2.50	4	252
09:09:57	77.80	77.90	77.80	+2.60	1	248
09:09:55	77.80	77.90	77.80	+2.60	1	247
09:09:50	77.80	77.90	77.80	+2.60	1	246
09:09:50	77.70	77.80	77.80	+2.60	1	245
09:09:36	77.70	77.90	77.70	+2.50	3	244
09:09:27	77.70	77.90	77.60	+2.40	2	241
09:09:27	77.70	77.90	77.70	+2.50	2	239
09:09:27	77.50	77.70	77.80	+2.60	3	237
09:09:27	77.50	77.70	77.70	+2.50	6	234
09:09:22	77.40	77.60	77.60	+2.40	2	228
09:09:22	77.50	77.60	77.50	+2.30	1	226
09:09:22	77.50	77.60	77.50	+2.30	2	225
09:09:22	77.50	77.60	77.50	+2.30	5	223
09:09:15	77.50	77.60	77.50	+2.30	1	218
09:08:56	77.60	77.70	77.60	+2.40	1	217
09:08:51	77.50	77.60	77.60	+2.40	1	216
09:07:43	77.40	77.50	77.50	+2.30	5	215
09:07:35	77.40	77.50	77.40	+2.20	1	210
09:07:23	77.30	77.40	77.40	+2.20	1	209
09:07:23	77.30	77.40	77.30	+2.10	1	208
09:07:21	77.30	77.40	77.30	+2.10	1	207
09:06:57	77.40	77.50	77.40	+2.20	1	206
09:06:49	77.40	77.50	77.40	+2.20	1	205
09:06:34	77.50	77.60	77.50	+2.30	6	204
09:06:29	77.60	77.70	77.60	+2.40	1	198
09:06:22	77.60	77.70	77.60	+2.40	2	197
09:06:15	77.60	77.70	77.60	+2.40	1	195
09:06:14	77.60	77.70	77.70	+2.50	1	194
09:05:16	77.70	77.80	77.70	+2.50	2	193
09:05:12	77.70	77.80	77.70	+2.50	3	191
09:05:04	77.70	77.80	77.70	+2.50	1	188
09:05:03	77.80	77.90	77.80	+2.60	1	187
09:05:01	77.80	77.90	77.80	+2.60	1	186
09:04:53	77.70	77.80	77.80	+2.60	1	185
09:04:52	77.80	77.90	77.80	+2.60	1	184
09:04:48	77.80	77.90	77.80	+2.60	1	183
09:04:46	77.70	77.80	77.80	+2.60	1	182
09:04:30	77.70	77.80	77.80	+2.60	1	181
09:04:24	77.80	77.90	77.80	+2.60	2	180
09:04:24	77.80	77.90	77.80	+2.60	11	178
09:04:19	77.80	77.90	77.90	+2.70	1	167
09:03:25	77.90	78.00	78.00	+2.80	1	166
09:03:17	78.00	78.10	78.00	+2.80	1	165
09:03:17	78.00	78.10	78.00	+2.80	1	164
09:03:16	78.00	78.10	78.00	+2.80	1	163
09:03:06	78.10	78.20	78.10	+2.90	1	162
09:03:03	78.00	78.10	78.10	+2.90	1	161
09:03:03	78.00	78.20	78.00	+2.80	1	160
09:03:01	78.10	78.20	78.10	+2.90	1	159
09:02:58	78.10	78.20	78.10	+2.90	1	158
09:02:56	78.10	78.20	78.10	+2.90	1	157
09:02:45	77.90	78.20	78.20	+3.00	1	156
09:02:44	78.00	78.20	78.00	+2.80	1	155
09:02:34	77.90	78.00	78.00	+2.80	1	154
09:02:34	77.90	78.00	78.00	+2.80	1	153
09:02:34	78.00	78.20	78.00	+2.80	1	152
09:02:32	78.00	78.30	78.00	+2.80	1	151
09:02:32	78.10	78.30	78.00	+2.80	1	150
09:02:32	78.10	78.30	78.10	+2.90	1	149
09:02:31	78.20	78.40	78.20	+3.00	1	148
09:02:31	78.00	78.20	78.20	+3.00	1	147
09:02:31	77.90	78.10	78.10	+2.90	1	146
09:02:31	77.90	78.00	78.00	+2.80	1	145
09:02:31	77.90	78.00	78.00	+2.80	5	144
09:02:31	77.80	77.90	77.90	+2.70	1	139
09:02:31	77.80	77.90	77.90	+2.70	6	138
09:02:31	77.80	77.90	77.90	+2.70	20	132
09:02:30	77.80	77.90	77.90	+2.70	1	112
09:02:28	77.80	77.90	77.90	+2.70	1	111
09:02:21	77.80	77.90	77.90	+2.70	1	110
09:02:21	77.80	77.90	77.80	+2.60	1	109
09:02:19	77.80	78.00	78.00	+2.80	1	108
09:02:16	77.90	78.00	77.90	+2.70	2	107
09:02:10	77.90	78.00	77.90	+2.70	3	105
09:02:02	77.90	78.00	77.90	+2.70	1	102
09:02:02	77.90	78.00	77.90	+2.70	1	101
09:02:00	77.80	78.00	78.00	+2.80	1	100
09:02:00	77.80	77.90	77.90	+2.70	1	99
09:01:56	77.90	78.00	77.90	+2.70	1	98
09:01:54	77.80	77.90	77.90	+2.70	2	97
09:01:54	77.80	77.90	77.80	+2.60	1	95
09:01:44	77.80	77.90	77.90	+2.70	1	94
09:01:43	77.80	77.90	77.80	+2.60	1	93
09:01:33	77.90	78.00	77.90	+2.70	1	92
09:01:31	77.90	78.00	77.90	+2.70	1	91
09:01:29	77.80	78.00	77.80	+2.60	2	90
09:01:13	77.80	77.90	77.80	+2.60	1	88
09:01:03	77.80	77.90	77.80	+2.60	1	87
09:00:58	77.70	77.80	77.80	+2.60	1	86
09:00:55	77.70	77.80	77.80	+2.60	1	85
09:00:50	77.80	77.90	77.80	+2.60	1	84
09:00:46	77.70	77.90	77.90	+2.70	1	83
09:00:41	77.70	77.90	77.90	+2.70	1	82
09:00:40	77.70	77.90	77.90	+2.70	1	81
09:00:37	77.90	78.00	77.90	+2.70	1	80
09:00:30	77.70	77.80	77.90	+2.70	1	79
09:00:30	77.70	77.80	77.80	+2.60	1	78
09:00:27	77.70	78.00	77.70	+2.50	5	77
09:00:21	77.70	78.00	77.70	+2.50	1	72
09:00:20	77.70	77.90	77.90	+2.70	1	71
09:00:04	77.40	77.70	77.70	+2.50	1	70
09:00:04	77.30	77.60	77.60	+2.40	2	69
09:00:04	77.20	77.50	77.50	+2.30	1	67
09:00:04	77.10	77.40	77.50	+2.30	2	66
09:00:04	77.10	77.40	77.40	+2.20	1	64
09:00:04	77.10	77.20	77.20	+2.00	1	63
09:00:04	77.10	77.20	77.20	+2.00	4	62
09:00:04	--	--	77.20	+2.00	40	58

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

Samsung Galaxy Tab S10FE WiFi SM-X520 (8G/128G)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

PChome 購物儲值50,000元

麥當勞雙層牛肉吉事堡好禮即享券

MyCard 1000點虛擬點數卡

MyCard 5000點虛擬點數卡

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

【Hermes 愛馬仕】大地男性淡香水 100ml

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	64408.67	867.15	1.36%
以太幣ETH	1674.16	9.11	0.55%
瑞波幣XRP	1.14	0.01	0.70%
比特幣現金BCH	203.61	1.60	0.79%
萊特幣LTC	44.13	1.08	2.52%
卡達幣ADA	0.170860	0.00	0.61%
波場幣TRX	0.317094	0.00	0.58%
恆星幣XLM	0.186621	0.00	-0.83%

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。