最新[公告] 能率網通:公告本公司董事會重要決議事項熱門[公告] 能率網通:更正本公司112年度至114年度虧損撥補案

更新報價

智通 (8932)* 其他上櫃

96.00 ▲+3.30 +3.56% 2.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.30	2,896	95.90	32	96.00	19	92.80	96.50	91.70	92.70

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	95.90	96.00	96.00	+3.30	9	2896
13:30:00	95.90	96.00	96.00	+3.30	136	2887
13:24:44	95.80	96.00	96.00	+3.30	1	2751
13:24:04	95.70	96.00	96.00	+3.30	1	2750
13:23:59	95.70	96.10	96.10	+3.40	2	2749
13:23:58	95.80	96.10	95.80	+3.10	3	2747
13:23:58	95.80	96.10	95.80	+3.10	20	2744
13:23:45	95.90	96.10	95.90	+3.20	1	2724
13:23:44	95.80	95.90	95.90	+3.20	6	2723
13:23:44	95.90	96.10	95.90	+3.20	4	2717
13:23:28	95.80	96.10	95.80	+3.10	1	2713
13:23:28	95.80	95.90	95.90	+3.20	10	2712
13:23:25	95.90	96.10	95.90	+3.20	8	2702
13:23:09	95.90	96.00	96.00	+3.30	1	2694
13:23:08	96.00	96.40	96.00	+3.30	9	2693
13:23:07	96.00	96.40	96.40	+3.70	1	2684
13:22:53	96.00	96.40	96.40	+3.70	1	2683
13:22:46	96.00	96.40	96.40	+3.70	1	2682
13:22:46	95.90	96.30	96.30	+3.60	16	2681
13:22:46	95.90	96.20	96.20	+3.50	2	2665
13:22:43	95.80	96.30	95.80	+3.10	1	2663
13:22:12	95.80	96.30	96.30	+3.60	2	2662
13:22:12	95.70	96.10	96.10	+3.40	5	2660
13:22:12	96.00	96.10	95.80	+3.10	1	2655
13:22:12	96.00	96.10	96.00	+3.30	1	2654
13:22:04	95.90	96.10	96.10	+3.40	1	2653
13:22:04	95.80	96.00	96.00	+3.30	5	2652
13:22:04	95.80	96.00	96.00	+3.30	15	2647
13:21:51	95.80	96.00	96.00	+3.30	2	2632
13:21:51	95.80	95.90	95.90	+3.20	4	2630
13:21:51	95.70	95.80	95.80	+3.10	4	2626
13:21:42	95.50	95.80	95.80	+3.10	1	2622
13:21:41	95.40	95.70	95.70	+3.00	1	2621
13:21:41	95.40	95.70	95.70	+3.00	4	2620
13:21:37	95.40	95.70	95.70	+3.00	4	2616
13:21:24	95.40	95.70	95.70	+3.00	1	2612
13:21:24	95.40	95.60	95.60	+2.90	1	2611
13:21:24	95.40	95.60	95.60	+2.90	10	2610
13:21:17	95.40	95.50	95.60	+2.90	1	2600
13:21:17	95.40	95.50	95.50	+2.80	1	2599
13:21:17	95.40	95.50	95.50	+2.80	6	2598
13:21:05	95.50	95.60	95.50	+2.80	26	2592
13:21:02	95.50	95.60	95.60	+2.90	1	2566
13:20:09	95.50	95.60	95.60	+2.90	1	2565
13:19:42	95.50	95.70	95.50	+2.80	20	2564
13:19:42	95.40	95.50	95.50	+2.80	4	2544
13:19:37	95.40	95.50	95.50	+2.80	1	2540
13:19:17	95.40	95.50	95.50	+2.80	5	2539
13:19:12	95.40	95.50	95.50	+2.80	1	2534
13:18:50	95.40	95.50	95.50	+2.80	1	2533
13:18:34	95.40	95.50	95.50	+2.80	2	2532
13:18:23	95.40	95.50	95.50	+2.80	1	2530
13:17:48	95.40	95.70	95.70	+3.00	1	2529
13:17:45	95.40	95.50	95.50	+2.80	1	2528
13:17:45	95.60	95.80	95.50	+2.80	8	2527
13:17:45	95.60	95.80	95.60	+2.90	1	2519
13:17:40	95.50	95.70	95.70	+3.00	3	2518
13:17:40	95.50	95.70	95.70	+3.00	2	2515
13:17:38	95.50	95.70	95.50	+2.80	2	2513
13:17:38	95.60	95.70	95.60	+2.90	1	2511
13:17:30	95.60	95.70	95.60	+2.90	3	2510
13:17:23	95.50	95.60	95.60	+2.90	6	2507
13:17:23	95.50	95.60	95.60	+2.90	1	2501
13:17:17	95.50	95.60	95.60	+2.90	1	2500
13:17:00	95.50	95.60	95.60	+2.90	1	2499
13:16:50	95.60	95.70	95.60	+2.90	2	2498
13:16:22	95.60	95.70	95.60	+2.90	1	2496
13:16:05	95.40	95.60	95.70	+3.00	1	2495
13:16:05	95.40	95.60	95.60	+2.90	4	2494
13:16:00	95.40	95.60	95.60	+2.90	8	2490
13:15:33	95.60	95.70	95.60	+2.90	1	2482
13:15:33	95.40	95.60	95.60	+2.90	1	2481
13:15:33	95.40	95.50	95.50	+2.80	1	2480
13:15:33	95.40	95.50	95.50	+2.80	1	2479
13:15:33	95.40	95.50	95.50	+2.80	3	2478
13:14:49	95.40	95.50	95.40	+2.70	2	2475
13:14:44	95.40	95.50	95.50	+2.80	2	2473
13:14:43	95.40	95.50	95.50	+2.80	1	2471
13:13:57	95.40	95.50	95.50	+2.80	1	2470
13:13:49	95.40	95.50	95.40	+2.70	1	2469
13:13:46	95.40	95.50	95.50	+2.80	1	2468
13:13:06	95.40	95.50	95.50	+2.80	2	2467
13:12:48	95.40	95.50	95.40	+2.70	1	2465
13:12:30	95.40	95.50	95.40	+2.70	1	2464
13:12:27	95.40	95.50	95.40	+2.70	1	2463
13:12:10	95.40	95.50	95.50	+2.80	3	2462
13:12:04	95.40	95.50	95.50	+2.80	1	2459
13:11:51	95.50	95.70	95.50	+2.80	3	2458
13:11:51	95.40	95.50	95.50	+2.80	5	2455
13:11:48	95.40	95.50	95.50	+2.80	1	2450
13:11:42	95.50	95.70	95.50	+2.80	5	2449
13:11:34	95.40	95.50	95.50	+2.80	4	2444
13:11:34	95.50	95.70	95.50	+2.80	1	2440
13:11:26	95.40	95.50	95.50	+2.80	1	2439
13:11:26	95.50	95.70	95.50	+2.80	4	2438
13:11:09	95.50	95.70	95.50	+2.80	5	2434
13:11:04	95.50	95.70	95.50	+2.80	1	2429
13:11:01	95.60	95.70	95.50	+2.80	3	2428
13:11:01	95.60	95.70	95.60	+2.90	2	2425
13:10:53	95.40	95.50	95.50	+2.80	1	2423
13:10:53	95.40	95.50	95.50	+2.80	1	2422
13:10:53	95.40	95.50	95.50	+2.80	1	2421
13:10:48	95.40	95.60	95.60	+2.90	1	2420
13:10:48	95.50	95.60	95.50	+2.80	1	2419
13:10:42	95.40	95.50	95.50	+2.80	1	2418
13:10:42	95.60	95.70	95.50	+2.80	2	2417
13:10:42	95.60	95.70	95.60	+2.90	2	2415
13:10:11	95.60	95.70	95.60	+2.90	1	2413
13:10:01	95.60	95.70	95.70	+3.00	1	2412
13:09:32	95.40	95.60	95.60	+2.90	1	2411
13:09:31	95.30	95.50	95.50	+2.80	8	2410
13:09:29	95.20	95.30	95.30	+2.60	3	2402
13:08:46	95.30	95.50	95.30	+2.60	1	2399
13:08:31	95.30	95.50	95.20	+2.50	1	2398
13:08:31	95.30	95.50	95.30	+2.60	2	2397
13:08:31	95.20	95.30	95.30	+2.60	1	2395
13:08:31	95.30	95.50	95.30	+2.60	2	2394
13:08:31	95.30	95.40	95.40	+2.70	4	2392
13:08:18	95.20	95.30	95.30	+2.60	2	2388
13:08:18	95.20	95.30	95.30	+2.60	4	2386
13:08:02	95.20	95.30	95.30	+2.60	1	2382
13:07:55	95.20	95.30	95.20	+2.50	2	2381
13:07:55	95.30	95.40	95.30	+2.60	10	2379
13:07:54	95.40	95.50	95.40	+2.70	2	2369
13:07:54	95.40	95.50	95.40	+2.70	1	2367
13:07:54	95.40	95.50	95.40	+2.70	2	2366
13:07:54	95.40	95.50	95.40	+2.70	6	2364
13:07:51	95.40	95.50	95.40	+2.70	3	2358
13:07:50	95.40	95.50	95.40	+2.70	3	2355
13:07:50	95.50	95.60	95.50	+2.80	43	2352
13:07:31	95.50	95.60	95.50	+2.80	4	2309
13:07:19	95.50	95.60	95.50	+2.80	2	2305
13:06:51	95.60	95.70	95.60	+2.90	1	2303
13:06:30	95.50	95.60	95.60	+2.90	2	2302
13:06:30	95.60	95.70	95.60	+2.90	3	2300
13:06:22	95.60	95.70	95.70	+3.00	1	2297
13:06:22	95.60	95.70	95.70	+3.00	1	2296
13:06:16	95.40	95.50	95.50	+2.80	8	2295
13:06:15	95.40	95.50	95.40	+2.70	1	2287
13:06:15	95.40	95.50	95.40	+2.70	3	2286
13:06:05	95.40	95.70	95.40	+2.70	1	2283
13:05:48	95.60	95.80	95.50	+2.80	1	2282
13:05:48	95.60	95.80	95.60	+2.90	4	2281
13:05:29	95.40	95.50	95.50	+2.80	1	2277
13:05:29	95.40	95.50	95.50	+2.80	4	2276
13:05:29	95.50	95.80	95.50	+2.80	15	2272
13:05:08	95.50	95.60	95.60	+2.90	1	2257
13:05:08	95.60	95.80	95.60	+2.90	4	2256
13:04:58	95.60	95.80	95.80	+3.10	5	2252
13:04:41	95.50	95.60	95.60	+2.90	1	2247
13:04:41	95.70	96.00	95.60	+2.90	2	2246
13:04:41	95.70	96.00	95.70	+3.00	2	2244
13:04:34	95.60	95.90	95.90	+3.20	3	2242
13:04:03	95.60	95.90	95.60	+2.90	3	2239
13:03:55	95.50	95.60	95.60	+2.90	2	2236
13:03:55	95.50	95.60	95.60	+2.90	1	2234
13:03:55	95.60	95.90	95.60	+2.90	2	2233
13:03:48	95.60	95.90	95.60	+2.90	1	2231
13:03:13	95.50	95.80	95.40	+2.70	2	2230
13:03:13	95.50	95.80	95.50	+2.80	3	2228
13:03:12	95.30	95.50	95.50	+2.80	4	2225
13:03:05	95.30	95.50	95.50	+2.80	1	2221
13:03:05	95.30	95.50	95.50	+2.80	1	2220
13:02:57	95.30	95.50	95.50	+2.80	2	2219
13:02:54	95.30	95.50	95.30	+2.60	1	2217
13:02:43	95.30	95.50	95.30	+2.60	1	2216
13:02:20	95.30	95.40	95.40	+2.70	1	2215
13:02:11	95.10	95.30	95.30	+2.60	3	2214
13:02:11	95.10	95.20	95.20	+2.50	1	2211
13:02:11	95.10	95.20	95.20	+2.50	1	2210
13:02:11	95.20	95.30	95.20	+2.50	2	2209
13:02:10	95.30	95.40	95.30	+2.60	12	2207
13:02:10	95.30	95.40	95.30	+2.60	1	2195
13:02:09	95.40	95.50	95.40	+2.70	15	2194
13:01:35	95.50	95.70	95.50	+2.80	7	2179
13:01:33	95.60	95.70	95.60	+2.90	1	2172
13:01:31	95.60	95.70	95.60	+2.90	1	2171
13:00:54	95.50	95.70	95.70	+3.00	1	2170
13:00:51	95.60	95.70	95.60	+2.90	7	2169
13:00:51	95.60	95.70	95.70	+3.00	1	2162
13:00:36	95.60	95.70	95.70	+3.00	1	2161
12:59:44	95.60	95.70	95.60	+2.90	2	2160
12:59:00	95.50	95.60	95.60	+2.90	5	2158
12:58:25	95.50	95.70	95.50	+2.80	1	2153
12:58:25	95.50	95.60	95.60	+2.90	1	2152
12:58:25	95.60	95.70	95.60	+2.90	1	2151
12:58:04	95.60	95.70	95.60	+2.90	1	2150
12:58:04	95.50	95.60	95.60	+2.90	1	2149
12:57:53	95.50	95.60	95.60	+2.90	1	2148
12:57:38	95.50	95.70	95.50	+2.80	12	2147
12:57:31	95.50	95.70	95.70	+3.00	1	2135
12:57:17	95.60	95.70	95.60	+2.90	1	2134
12:57:09	95.60	95.70	95.60	+2.90	1	2133
12:57:08	95.60	95.70	95.60	+2.90	1	2132
12:57:08	95.60	95.70	95.70	+3.00	1	2131
12:56:49	95.60	95.80	95.60	+2.90	1	2130
12:56:48	95.70	95.90	95.70	+3.00	1	2129
12:56:36	95.70	95.90	95.70	+3.00	1	2128
12:56:30	95.60	95.90	95.90	+3.20	1	2127
12:56:25	95.60	95.90	95.90	+3.20	1	2126
12:56:18	95.60	95.70	95.60	+2.90	1	2125
12:56:01	95.60	95.70	95.60	+2.90	1	2124
12:55:56	95.60	95.70	95.60	+2.90	1	2123
12:55:47	95.60	95.70	95.60	+2.90	2	2122
12:55:37	95.60	95.80	95.60	+2.90	1	2120
12:55:31	95.60	95.90	95.60	+2.90	9	2119
12:55:31	95.70	96.00	95.70	+3.00	5	2110
12:55:14	95.80	96.00	95.80	+3.10	1	2105
12:55:14	95.90	96.00	95.90	+3.20	1	2104
12:55:14	95.70	95.90	95.90	+3.20	2	2103
12:55:00	95.70	95.90	95.70	+3.00	1	2101
12:54:59	95.70	95.90	95.70	+3.00	1	2100
12:54:59	95.70	95.90	95.90	+3.20	1	2099
12:54:56	95.80	95.90	95.80	+3.10	2	2098
12:54:55	95.80	95.90	95.80	+3.10	1	2096
12:54:55	95.60	95.90	95.60	+2.90	4	2095
12:54:55	95.70	96.00	95.70	+3.00	3	2091
12:54:47	95.80	96.20	95.80	+3.10	2	2088
12:54:47	95.70	95.80	95.80	+3.10	3	2086
12:54:10	95.70	95.80	95.70	+3.00	2	2083
12:54:02	95.50	95.70	95.70	+3.00	1	2081
12:53:37	95.40	95.70	95.70	+3.00	1	2080
12:53:26	95.40	95.60	95.60	+2.90	5	2079
12:52:51	95.50	95.60	95.50	+2.80	1	2074
12:51:34	95.40	95.60	95.40	+2.70	1	2073
12:51:26	95.40	95.70	95.70	+3.00	1	2072
12:51:26	95.40	95.70	95.70	+3.00	4	2071
12:51:14	95.40	95.70	95.40	+2.70	3	2067
12:51:01	95.40	95.70	95.40	+2.70	2	2064
12:50:31	95.40	95.70	95.40	+2.70	1	2062
12:49:34	95.70	95.80	95.70	+3.00	1	2061
12:48:38	95.70	95.90	95.70	+3.00	3	2060
12:47:46	95.90	96.20	95.90	+3.20	1	2057
12:47:46	95.80	96.30	95.80	+3.10	3	2056
12:47:46	95.80	96.00	96.30	+3.60	1	2053
12:47:46	95.80	96.00	96.20	+3.50	3	2052
12:47:46	95.80	96.00	96.10	+3.40	1	2049
12:47:46	95.80	96.00	96.00	+3.30	4	2048
12:47:35	95.80	96.00	96.00	+3.30	1	2044
12:47:26	95.80	96.00	96.00	+3.30	1	2043
12:47:21	95.80	96.00	96.00	+3.30	2	2042
12:46:44	95.80	96.00	96.00	+3.30	1	2040
12:45:40	95.80	96.00	96.00	+3.30	1	2039
12:45:33	95.70	96.00	96.00	+3.30	1	2038
12:45:31	95.70	95.90	95.90	+3.20	1	2037
12:44:57	96.00	96.20	96.00	+3.30	14	2036
12:44:57	96.00	96.20	96.00	+3.30	10	2022
12:44:57	96.10	96.30	96.10	+3.40	2	2012
12:44:53	96.00	96.30	96.30	+3.60	1	2010
12:44:53	96.10	96.30	96.10	+3.40	3	2009
12:44:53	96.20	96.30	96.20	+3.50	2	2006
12:44:47	96.10	96.30	96.30	+3.60	1	2004
12:44:46	96.10	96.20	96.20	+3.50	2	2003
12:44:34	96.30	96.40	96.30	+3.60	3	2001
12:44:29	96.10	96.40	96.40	+3.70	1	1998
12:44:26	96.10	96.30	96.30	+3.60	1	1997
12:44:14	96.00	96.30	96.30	+3.60	1	1996
12:44:13	96.10	96.30	96.30	+3.60	1	1995
12:44:13	96.20	96.30	96.20	+3.50	1	1994
12:44:13	96.20	96.30	96.20	+3.50	2	1993
12:44:13	96.20	96.30	96.30	+3.60	1	1991
12:44:07	96.20	96.30	96.30	+3.60	2	1990
12:43:59	96.10	96.20	96.20	+3.50	1	1988
12:43:59	96.10	96.20	96.20	+3.50	2	1987
12:43:58	96.10	96.20	96.20	+3.50	1	1985
12:43:58	96.10	96.20	96.20	+3.50	2	1984
12:43:58	96.10	96.20	96.20	+3.50	9	1982
12:43:57	95.50	95.80	96.00	+3.30	18	1973
12:43:57	95.50	95.80	95.90	+3.20	5	1955
12:43:57	95.50	95.80	95.80	+3.10	4	1950
12:43:49	95.50	95.80	95.80	+3.10	1	1946
12:43:06	95.50	95.60	95.90	+3.20	3	1945
12:43:06	95.50	95.60	95.80	+3.10	1	1942
12:43:06	95.50	95.60	95.70	+3.00	1	1941
12:43:06	95.50	95.60	95.60	+2.90	4	1940
12:42:29	95.50	95.70	95.50	+2.80	1	1936
12:42:25	95.50	95.70	95.50	+2.80	1	1935
12:42:19	95.70	95.80	95.70	+3.00	1	1934
12:41:52	95.70	95.80	95.80	+3.10	1	1933
12:41:51	95.80	95.90	95.80	+3.10	6	1932
12:41:47	95.80	95.90	95.90	+3.20	1	1926
12:41:18	95.90	96.20	95.90	+3.20	1	1925
12:41:12	95.90	96.00	96.00	+3.30	2	1924
12:41:12	95.80	95.90	95.90	+3.20	1	1922
12:41:12	95.70	95.80	95.80	+3.10	7	1921
12:40:49	95.50	95.70	95.70	+3.00	1	1914
12:40:27	95.50	95.80	95.50	+2.80	1	1913
12:40:16	95.50	95.60	95.60	+2.90	2	1912
12:40:04	95.40	95.60	95.60	+2.90	1	1910
12:39:41	95.50	95.80	95.50	+2.80	2	1909
12:39:27	95.50	95.80	95.50	+2.80	1	1907
12:39:00	95.60	95.80	95.60	+2.90	1	1906
12:38:49	95.80	96.00	95.80	+3.10	2	1905
12:38:20	95.90	96.00	95.90	+3.20	1	1903
12:38:03	95.90	96.20	95.90	+3.20	6	1902
12:38:00	95.90	96.10	96.10	+3.40	1	1896
12:37:28	96.10	96.20	96.10	+3.40	1	1895
12:37:02	95.80	96.10	96.10	+3.40	4	1894
12:36:51	96.00	96.10	96.00	+3.30	3	1890
12:36:49	96.10	96.20	96.10	+3.40	2	1887
12:36:49	96.00	96.10	96.10	+3.40	2	1885
12:36:18	95.80	96.00	96.20	+3.50	3	1883
12:36:18	95.80	96.00	96.10	+3.40	5	1880
12:36:18	95.80	96.00	96.00	+3.30	2	1875
12:36:14	96.00	96.10	96.00	+3.30	1	1873
12:36:00	96.20	96.30	96.20	+3.50	1	1872
12:35:58	96.00	96.30	96.30	+3.60	1	1871
12:35:56	96.10	96.70	96.10	+3.40	6	1870
12:35:56	96.20	96.70	96.10	+3.40	5	1864
12:35:56	96.20	96.70	96.20	+3.50	1	1859
12:35:56	96.00	96.40	96.50	+3.80	4	1858
12:35:56	96.00	96.40	96.40	+3.70	6	1854
12:35:55	96.20	96.40	96.20	+3.50	1	1848
12:35:54	96.40	96.50	96.40	+3.70	1	1847
12:35:53	96.00	96.40	96.50	+3.80	2	1846
12:35:53	96.00	96.40	96.40	+3.70	3	1844
12:35:52	96.00	96.40	96.40	+3.70	1	1841
12:35:49	96.10	96.40	96.40	+3.70	1	1840
12:35:48	96.20	96.50	96.50	+3.80	1	1839
12:35:48	96.40	96.50	96.40	+3.70	2	1838
12:35:48	96.20	96.40	96.40	+3.70	2	1836
12:35:48	96.00	96.20	96.20	+3.50	1	1834
12:35:48	95.80	95.90	96.00	+3.30	53	1833
12:35:48	95.80	95.90	95.90	+3.20	6	1780
12:35:47	95.90	96.00	95.90	+3.20	1	1774
12:35:46	95.80	96.00	95.80	+3.10	1	1773
12:35:46	95.80	96.00	95.80	+3.10	1	1772
12:35:46	95.80	96.00	96.00	+3.30	1	1771
12:35:43	95.60	96.00	96.00	+3.30	10	1770
12:35:41	95.60	96.00	96.00	+3.30	4	1760
12:35:40	95.60	96.00	96.00	+3.30	2	1756
12:35:31	95.40	95.70	96.00	+3.30	20	1754
12:35:31	95.40	95.70	95.90	+3.20	1	1734
12:35:31	95.40	95.70	95.80	+3.10	1	1733
12:35:31	95.40	95.70	95.70	+3.00	18	1732
12:35:23	95.40	95.60	95.60	+2.90	2	1714
12:35:11	95.40	95.60	95.60	+2.90	1	1712
12:34:46	95.60	95.70	95.60	+2.90	1	1711
12:34:39	95.40	95.70	95.70	+3.00	1	1710
12:34:37	95.40	95.70	95.70	+3.00	1	1709
12:34:35	95.60	95.70	95.70	+3.00	5	1708
12:34:31	95.60	95.70	95.70	+3.00	2	1703
12:34:29	95.60	95.70	95.70	+3.00	1	1701
12:34:28	95.60	95.70	95.70	+3.00	3	1700
12:34:24	95.60	95.70	95.70	+3.00	1	1697
12:34:23	95.40	95.60	95.60	+2.90	1	1696
12:34:18	95.40	95.60	95.60	+2.90	1	1695
12:34:10	95.40	95.70	95.70	+3.00	3	1694
12:34:05	95.60	95.70	95.60	+2.90	2	1691
12:34:05	95.60	95.70	95.70	+3.00	1	1689
12:34:05	95.60	95.70	95.70	+3.00	2	1688
12:34:05	95.50	95.60	95.60	+2.90	2	1686
12:34:05	95.40	95.50	95.50	+2.80	10	1684
12:34:05	95.40	95.50	95.50	+2.80	5	1674
12:33:57	95.40	95.50	95.50	+2.80	1	1669
12:33:55	95.40	95.50	95.50	+2.80	5	1668
12:33:37	95.40	95.50	95.50	+2.80	1	1663
12:33:23	95.20	95.50	95.50	+2.80	1	1662
12:33:23	95.40	95.50	95.40	+2.70	1	1661
12:33:23	95.40	95.50	95.50	+2.80	1	1660
12:33:16	95.20	95.40	95.40	+2.70	1	1659
12:33:16	95.20	95.40	95.40	+2.70	2	1658
12:33:04	95.20	95.40	95.40	+2.70	2	1656
12:32:57	95.20	95.40	95.40	+2.70	1	1654
12:32:27	95.10	95.40	95.10	+2.40	1	1653
12:32:21	95.10	95.30	95.40	+2.70	1	1652
12:32:21	95.10	95.30	95.30	+2.60	1	1651
12:32:21	95.10	95.30	95.30	+2.60	1	1650
12:32:21	95.10	95.30	95.10	+2.40	1	1649
12:32:21	95.10	95.20	95.20	+2.50	8	1648
12:32:17	95.00	95.10	95.10	+2.40	3	1640
12:31:46	94.90	95.00	95.00	+2.30	1	1637
12:31:40	95.00	95.20	95.00	+2.30	1	1636
12:31:23	94.80	95.00	95.00	+2.30	4	1635
12:31:23	94.80	95.00	95.00	+2.30	5	1631
12:31:13	94.60	94.90	94.90	+2.20	1	1626
12:31:13	94.60	94.90	94.90	+2.20	1	1625
12:31:13	94.60	94.90	94.90	+2.20	3	1624
12:31:13	94.60	94.80	94.80	+2.10	1	1621
12:31:04	94.60	94.80	94.80	+2.10	2	1620
12:30:32	94.50	94.90	94.50	+1.80	1	1618
12:30:32	94.50	94.60	94.60	+1.90	1	1617
12:30:32	94.60	94.90	94.60	+1.90	1	1616
12:30:32	94.60	94.80	94.80	+2.10	1	1615
12:30:30	94.80	94.90	94.80	+2.10	1	1614
12:30:28	94.60	94.80	94.80	+2.10	1	1613
12:30:23	94.60	94.80	94.80	+2.10	1	1612
12:29:53	94.60	95.00	94.60	+1.90	1	1611
12:29:52	94.60	95.00	94.60	+1.90	1	1610
12:29:52	94.60	94.90	95.00	+2.30	2	1609
12:29:52	94.60	94.90	94.90	+2.20	1	1607
12:29:51	94.80	95.00	94.80	+2.10	1	1606
12:29:50	94.80	95.00	94.80	+2.10	1	1605
12:29:42	94.80	95.00	94.80	+2.10	1	1604
12:29:42	95.00	95.20	95.00	+2.30	2	1603
12:29:09	95.00	95.20	95.00	+2.30	2	1601
12:28:47	95.00	95.20	95.00	+2.30	1	1599
12:28:42	95.10	95.40	95.00	+2.30	5	1598
12:28:42	95.10	95.40	95.10	+2.40	5	1593
12:28:36	95.10	95.30	95.30	+2.60	1	1588
12:28:36	95.10	95.30	95.30	+2.60	1	1587
12:28:36	95.10	95.30	95.30	+2.60	3	1586
12:28:34	95.10	95.20	95.20	+2.50	7	1583
12:28:34	95.10	95.20	95.10	+2.40	1	1576
12:27:40	95.00	95.30	95.00	+2.30	1	1575
12:27:15	95.10	95.30	95.30	+2.60	1	1574
12:27:15	95.10	95.30	95.10	+2.40	3	1573
12:27:14	95.20	95.40	95.20	+2.50	4	1570
12:27:14	95.10	95.30	95.30	+2.60	3	1566
12:27:14	95.00	95.10	95.10	+2.40	6	1563
12:27:14	95.00	95.10	95.10	+2.40	1	1557
12:27:14	94.90	95.00	95.00	+2.30	13	1556
12:27:14	94.80	94.90	95.00	+2.30	143	1543
12:27:14	94.80	94.90	94.90	+2.20	7	1400
12:27:03	94.80	94.90	94.80	+2.10	1	1393
12:26:31	94.80	94.90	94.80	+2.10	1	1392
12:26:26	94.80	94.90	94.80	+2.10	1	1391
12:25:55	94.50	94.80	94.80	+2.10	1	1390
12:25:40	94.50	94.80	94.90	+2.20	2	1389
12:25:40	94.50	94.80	94.80	+2.10	1	1387
12:25:36	94.50	94.80	94.80	+2.10	1	1386
12:25:36	94.40	94.80	94.80	+2.10	4	1385
12:25:33	94.40	94.60	94.60	+1.90	2	1381
12:25:33	94.30	94.50	94.50	+1.80	24	1379
12:25:33	94.30	94.50	94.50	+1.80	1	1355
12:25:33	94.30	94.50	94.50	+1.80	19	1354
12:25:33	94.30	94.50	94.50	+1.80	6	1335
12:25:33	94.20	94.40	94.40	+1.70	8	1329
12:25:33	94.20	94.40	94.40	+1.70	4	1321
12:25:09	94.20	94.40	94.40	+1.70	2	1317
12:25:01	94.20	94.40	94.40	+1.70	3	1315
12:25:00	94.10	94.30	94.30	+1.60	1	1312
12:25:00	94.10	94.30	94.30	+1.60	13	1311
12:24:59	93.90	94.10	94.10	+1.40	3	1298
12:24:57	93.80	94.00	94.00	+1.30	4	1295
12:24:44	93.80	94.00	93.80	+1.10	1	1291
12:23:43	93.90	94.00	93.90	+1.20	1	1290
12:23:09	93.90	94.00	93.90	+1.20	1	1289
12:21:16	93.90	94.00	93.90	+1.20	2	1288
12:16:31	94.00	94.30	94.00	+1.30	1	1286
12:10:09	94.10	94.30	94.30	+1.60	2	1285
12:09:43	94.10	94.30	94.30	+1.60	1	1283
12:09:42	94.10	94.30	94.30	+1.60	1	1282
12:09:40	94.00	94.20	94.20	+1.50	1	1281
12:09:36	93.90	94.10	94.10	+1.40	5	1280
12:02:54	93.90	94.10	94.10	+1.40	1	1275
12:02:44	94.10	94.20	94.10	+1.40	1	1274
12:01:26	94.20	94.30	94.20	+1.50	1	1273
11:58:50	94.30	94.40	94.30	+1.60	1	1272
11:58:14	94.10	94.30	94.30	+1.60	5	1271
11:57:46	94.10	94.20	94.20	+1.50	1	1266
11:57:46	94.10	94.20	94.20	+1.50	5	1265
11:57:46	94.00	94.10	94.10	+1.40	2	1260
11:57:18	93.90	94.10	94.10	+1.40	1	1258
11:56:30	93.90	94.10	94.10	+1.40	5	1257
11:56:14	93.80	94.00	94.00	+1.30	16	1252
11:55:45	93.70	93.80	93.80	+1.10	3	1236
11:54:08	93.70	93.80	93.70	+1.00	1	1233
11:53:38	93.80	93.90	93.80	+1.10	1	1232
11:53:12	93.80	93.90	93.80	+1.10	1	1231
11:52:29	93.90	94.00	93.90	+1.20	1	1230
11:49:40	94.00	94.10	94.00	+1.30	1	1229
11:49:40	94.00	94.10	94.00	+1.30	1	1228
11:49:40	94.00	94.10	94.00	+1.30	2	1227
11:49:40	94.00	94.10	94.00	+1.30	3	1225
11:49:06	94.10	94.20	94.10	+1.40	2	1222
11:48:00	94.10	94.20	94.20	+1.50	1	1220
11:43:08	94.10	94.20	94.20	+1.50	2	1219
11:40:26	94.10	94.20	94.20	+1.50	1	1217
11:39:28	94.10	94.20	94.10	+1.40	1	1216
11:38:37	94.10	94.20	94.10	+1.40	1	1215
11:37:51	94.20	94.30	94.20	+1.50	1	1214
11:37:15	94.20	94.30	94.20	+1.50	1	1213
11:35:28	94.20	94.30	94.20	+1.50	2	1212
11:34:49	94.20	94.30	94.20	+1.50	1	1210
11:34:16	94.20	94.30	94.20	+1.50	1	1209
11:34:05	94.20	94.30	94.20	+1.50	4	1208
11:32:51	94.10	94.20	94.20	+1.50	3	1204
11:31:36	94.00	94.10	94.10	+1.40	2	1201
11:31:36	93.90	94.00	94.00	+1.30	3	1199
11:30:39	93.70	94.00	94.00	+1.30	1	1196
11:28:26	93.60	93.90	93.90	+1.20	1	1195
11:28:26	93.60	93.90	93.90	+1.20	2	1194
11:28:26	93.60	93.80	93.80	+1.10	3	1192
11:28:13	93.60	93.90	93.60	+0.90	1	1189
11:28:10	93.80	93.90	93.80	+1.10	1	1188
11:28:10	93.70	93.90	93.70	+1.00	1	1187
11:28:03	93.80	93.90	93.80	+1.10	1	1186
11:27:38	93.80	93.90	93.80	+1.10	1	1185
11:26:20	93.70	93.80	93.80	+1.10	1	1184
11:26:20	93.80	93.90	93.80	+1.10	1	1183
11:23:57	93.80	93.90	93.80	+1.10	1	1182
11:20:05	93.50	93.80	93.80	+1.10	1	1181
11:16:50	93.20	93.30	93.30	+0.60	3	1180
11:16:50	93.30	93.70	93.30	+0.60	2	1177
11:16:39	93.50	93.80	93.40	+0.70	1	1175
11:16:39	93.50	93.80	93.50	+0.80	4	1174
11:16:32	93.90	94.30	93.90	+1.20	1	1170
11:16:32	93.90	94.30	93.90	+1.20	2	1169
11:16:31	93.90	94.40	93.90	+1.20	5	1167
11:16:27	93.80	94.30	94.40	+1.70	3	1162
11:16:27	93.80	94.30	94.30	+1.60	3	1159
11:16:25	93.70	94.10	94.20	+1.50	3	1156
11:16:25	93.70	94.10	94.10	+1.40	3	1153
11:16:23	93.60	93.80	94.00	+1.30	5	1150
11:16:23	93.60	93.80	93.80	+1.10	1	1145
11:16:22	93.50	93.80	94.00	+1.30	1	1144
11:16:22	93.50	93.80	93.90	+1.20	4	1143
11:16:22	93.50	93.80	93.80	+1.10	1	1139
11:16:21	93.30	93.60	93.80	+1.10	5	1138
11:16:21	93.30	93.60	93.60	+0.90	1	1133
11:16:19	93.20	93.50	93.70	+1.00	2	1132
11:16:19	93.20	93.50	93.60	+0.90	1	1130
11:16:19	93.20	93.50	93.50	+0.80	3	1129
11:16:17	93.20	93.30	93.30	+0.60	6	1126
11:15:35	93.20	93.30	93.30	+0.60	4	1120
11:15:32	93.20	93.30	93.30	+0.60	1	1116
11:15:32	93.20	93.30	93.30	+0.60	1	1115
11:15:22	93.20	93.30	93.30	+0.60	4	1114
11:15:22	93.30	93.50	93.30	+0.60	1	1110
11:14:34	93.30	93.50	93.30	+0.60	1	1109
11:13:55	93.20	93.30	93.30	+0.60	7	1108
11:13:05	93.20	93.30	93.30	+0.60	3	1101
11:13:05	93.30	93.60	93.30	+0.60	2	1098
11:11:05	93.50	93.80	93.30	+0.60	5	1096
11:11:05	93.50	93.80	93.40	+0.70	4	1091
11:11:05	93.50	93.80	93.50	+0.80	1	1087
11:10:11	93.40	93.60	93.60	+0.90	4	1086
11:10:11	93.40	93.60	93.60	+0.90	1	1082
11:09:34	93.40	93.50	93.50	+0.80	1	1081
11:04:06	93.40	93.60	93.40	+0.70	1	1080
11:03:46	93.40	93.60	93.40	+0.70	1	1079
11:03:32	93.40	93.60	93.40	+0.70	1	1078
11:03:11	93.40	93.60	93.40	+0.70	1	1077
11:02:41	93.30	93.40	93.40	+0.70	1	1076
11:02:41	93.40	93.70	93.40	+0.70	2	1075
11:02:28	93.40	93.60	93.60	+0.90	1	1073
11:02:28	93.30	93.50	93.50	+0.80	9	1072
11:01:49	93.40	93.50	93.40	+0.70	5	1063
11:01:31	93.40	93.50	93.40	+0.70	1	1058
11:01:23	93.40	93.50	93.40	+0.70	1	1057
11:00:32	93.40	93.50	93.50	+0.80	1	1056
11:00:12	93.60	93.70	93.50	+0.80	1	1055
11:00:12	93.60	93.70	93.60	+0.90	1	1054
10:59:55	93.60	93.70	93.70	+1.00	1	1053
10:59:11	93.70	93.80	93.70	+1.00	1	1052
10:59:05	93.80	93.90	93.80	+1.10	1	1051
10:58:43	93.80	93.90	93.80	+1.10	1	1050
10:58:12	93.60	93.80	93.80	+1.10	1	1049
10:58:07	93.60	93.80	93.80	+1.10	1	1048
10:58:02	93.70	93.90	93.70	+1.00	10	1047
10:57:12	93.60	93.90	93.90	+1.20	2	1037
10:57:12	93.60	93.90	93.90	+1.20	2	1035
10:55:30	93.50	93.80	93.80	+1.10	1	1033
10:55:30	93.40	93.50	93.50	+0.80	31	1032
10:55:27	93.40	93.50	93.50	+0.80	4	1001
10:55:22	93.50	93.60	93.50	+0.80	1	997
10:55:03	93.60	93.70	93.60	+0.90	1	996
10:54:58	93.70	93.90	93.70	+1.00	9	995
10:53:55	93.80	94.00	93.80	+1.10	1	986
10:53:55	93.80	94.00	93.80	+1.10	1	985
10:53:55	93.80	94.00	93.80	+1.10	1	984
10:53:13	93.80	94.00	93.80	+1.10	2	983
10:52:50	93.90	94.00	93.90	+1.20	1	981
10:52:10	93.80	94.20	93.80	+1.10	1	980
10:51:17	93.80	94.10	94.10	+1.40	10	979
10:51:07	93.90	94.10	93.90	+1.20	1	969
10:51:04	94.00	94.20	94.00	+1.30	1	968
10:50:24	94.00	94.20	94.00	+1.30	2	967
10:50:01	94.20	94.40	94.20	+1.50	2	965
10:49:45	94.00	94.60	94.00	+1.30	1	963
10:49:45	94.20	94.70	94.00	+1.30	4	962
10:49:45	94.20	94.70	94.10	+1.40	1	958
10:49:45	94.20	94.70	94.20	+1.50	1	957
10:49:44	94.10	94.80	94.80	+2.10	1	956
10:49:44	93.90	94.00	94.00	+1.30	29	955
10:49:44	93.90	94.00	94.00	+1.30	1	926
10:49:44	93.90	94.00	94.00	+1.30	5	925
10:49:44	93.90	94.00	94.00	+1.30	4	920
10:49:44	93.90	94.00	94.00	+1.30	1	916
10:49:44	94.90	95.00	94.00	+1.30	3	915
10:49:44	94.90	95.00	94.10	+1.40	4	912
10:49:44	94.90	95.00	94.20	+1.50	7	908
10:49:44	94.90	95.00	94.30	+1.60	5	901
10:49:44	94.90	95.00	94.40	+1.70	6	896
10:49:44	94.90	95.00	94.50	+1.80	6	890
10:49:44	94.90	95.00	94.60	+1.90	2	884
10:49:44	94.90	95.00	94.70	+2.00	7	882
10:49:44	94.90	95.00	94.80	+2.10	6	875
10:49:44	94.90	95.00	94.90	+2.20	2	869
10:49:41	94.90	95.00	94.90	+2.20	1	867
10:49:37	94.90	95.00	94.90	+2.20	1	866
10:49:36	94.90	95.00	94.90	+2.20	1	865
10:49:35	94.90	95.00	94.90	+2.20	1	864
10:49:32	94.90	95.00	95.00	+2.30	1	863
10:49:30	94.90	95.00	95.00	+2.30	1	862
10:49:30	94.90	95.00	95.00	+2.30	2	861
10:49:16	94.90	95.00	94.90	+2.20	1	859
10:49:09	94.90	95.00	95.00	+2.30	2	858
10:49:09	94.90	95.00	95.00	+2.30	1	856
10:49:04	94.80	94.90	94.90	+2.20	9	855
10:48:51	94.70	94.80	94.80	+2.10	2	846
10:48:51	94.70	94.80	94.80	+2.10	3	844
10:48:51	94.70	94.80	94.80	+2.10	5	841
10:48:51	94.60	94.70	94.70	+2.00	9	836
10:48:41	94.30	94.50	94.50	+1.80	9	827
10:48:41	94.20	94.40	94.50	+1.80	16	818
10:48:41	94.20	94.40	94.40	+1.70	1	802
10:48:17	94.20	94.40	94.40	+1.70	2	801
10:48:10	94.20	94.30	94.30	+1.60	4	799
10:48:09	94.20	94.30	94.30	+1.60	2	795
10:47:44	94.10	94.30	94.30	+1.60	1	793
10:47:40	94.10	94.30	94.10	+1.40	1	792
10:47:24	94.20	94.40	94.40	+1.70	1	791
10:47:21	94.10	94.50	94.50	+1.80	3	790
10:47:04	94.10	94.50	94.50	+1.80	1	787
10:47:00	94.10	94.30	94.40	+1.70	1	786
10:47:00	94.10	94.30	94.30	+1.60	1	785
10:46:32	94.10	94.40	94.40	+1.70	1	784
10:46:01	94.10	94.40	94.40	+1.70	1	783
10:46:01	94.10	94.30	94.30	+1.60	1	782
10:46:00	94.10	94.30	94.30	+1.60	1	781
10:45:44	94.40	94.50	94.40	+1.70	1	780
10:45:44	94.10	94.40	94.40	+1.70	4	779
10:45:21	94.10	94.30	94.30	+1.60	1	775
10:45:08	94.30	94.50	94.30	+1.60	2	774
10:44:58	94.10	94.40	94.40	+1.70	2	772
10:44:43	94.10	94.30	94.30	+1.60	1	770
10:44:18	94.10	94.40	94.10	+1.40	1	769
10:44:18	94.10	94.40	94.40	+1.70	2	768
10:44:14	94.00	94.40	94.40	+1.70	1	766
10:44:09	94.20	94.40	94.40	+1.70	1	765
10:44:03	94.20	94.40	94.40	+1.70	1	764
10:43:38	94.30	94.50	94.50	+1.80	4	763
10:43:35	94.40	94.50	94.40	+1.70	4	759
10:43:35	94.10	94.20	94.30	+1.60	5	755
10:43:35	94.10	94.20	94.20	+1.50	6	750
10:43:33	94.10	94.20	94.20	+1.50	1	744
10:43:32	94.00	94.10	94.10	+1.40	2	743
10:43:31	93.90	94.00	94.00	+1.30	24	741
10:43:31	93.80	93.90	93.90	+1.20	8	717
10:43:31	93.70	93.80	93.80	+1.10	30	709
10:43:31	93.70	93.80	93.80	+1.10	2	679
10:42:30	93.50	93.60	93.60	+0.90	4	677
10:42:30	93.50	93.60	93.60	+0.90	4	673
10:40:56	93.30	93.60	93.60	+0.90	1	669
10:40:56	93.50	93.80	93.50	+0.80	1	668
10:40:55	93.50	93.90	93.50	+0.80	2	667
10:40:41	93.50	93.80	93.50	+0.80	1	665
10:40:36	93.50	93.80	93.80	+1.10	1	664
10:40:28	93.50	93.80	93.80	+1.10	1	663
10:40:18	93.50	93.70	93.70	+1.00	1	662
10:40:16	93.70	93.80	93.70	+1.00	1	661
10:40:16	93.70	93.80	93.70	+1.00	1	660
10:40:15	93.20	93.50	93.80	+1.10	13	659
10:40:15	93.20	93.50	93.70	+1.00	7	646
10:40:15	93.20	93.50	93.60	+0.90	3	639
10:40:15	93.20	93.50	93.50	+0.80	17	636
10:40:12	93.00	93.20	93.50	+0.80	22	619
10:40:12	93.00	93.20	93.40	+0.70	9	597
10:40:12	93.00	93.20	93.30	+0.60	2	588
10:40:12	93.00	93.20	93.20	+0.50	7	586
10:38:27	93.00	93.20	93.00	+0.30	5	579
10:36:22	93.00	93.20	93.20	+0.50	1	574
10:33:31	93.00	93.10	93.10	+0.40	1	573
10:33:00	93.10	93.40	93.10	+0.40	1	572
10:32:35	93.00	93.10	93.10	+0.40	8	571
10:31:17	93.10	93.50	93.10	+0.40	5	563
10:30:40	93.10	93.30	93.30	+0.60	3	558
10:27:36	93.10	93.30	93.10	+0.40	2	555
10:26:15	93.10	93.20	93.20	+0.50	1	553
10:25:53	93.20	93.30	93.20	+0.50	1	552
10:22:30	93.20	93.50	93.50	+0.80	1	551
10:22:13	93.50	93.60	93.50	+0.80	1	550
10:22:13	93.10	93.50	93.50	+0.80	3	549
10:22:00	93.30	93.60	93.30	+0.60	1	546
10:22:00	93.40	93.60	93.60	+0.90	2	545
10:22:00	93.40	93.60	93.40	+0.70	1	543
10:22:00	93.40	93.60	93.40	+0.70	1	542
10:22:00	93.40	93.60	93.40	+0.70	1	541
10:22:00	93.40	93.60	93.40	+0.70	1	540
10:22:00	93.30	93.50	93.60	+0.90	2	539
10:22:00	93.30	93.50	93.50	+0.80	18	537
10:21:58	93.20	93.50	93.50	+0.80	20	519
10:21:57	93.20	93.50	93.50	+0.80	1	499
10:21:57	93.00	93.20	93.50	+0.80	11	498
10:21:57	93.00	93.20	93.40	+0.70	2	487
10:21:57	93.00	93.20	93.30	+0.60	2	485
10:21:57	93.00	93.20	93.20	+0.50	5	483
10:21:54	93.00	93.10	93.10	+0.40	4	478
10:21:54	92.80	92.90	93.00	+0.30	7	474
10:21:54	92.80	92.90	92.90	+0.20	7	467
10:21:49	92.70	92.80	92.80	+0.10	4	460
10:18:58	92.50	92.60	92.60	-0.10	1	456
10:18:57	92.50	92.60	92.60	-0.10	3	455
10:18:57	92.60	92.90	92.60	-0.10	2	452
10:18:22	92.70	93.00	92.70	0	24	450
10:16:35	92.80	93.00	92.80	+0.10	20	426
10:15:25	92.90	93.00	93.00	+0.30	2	406
10:13:50	93.00	93.10	93.00	+0.30	1	404
10:13:42	93.00	93.10	93.00	+0.30	1	403
10:13:31	92.90	93.10	92.90	+0.20	1	402
10:13:28	92.80	93.00	93.00	+0.30	7	401
10:05:51	92.60	92.80	92.80	+0.10	5	394
09:57:58	92.70	92.80	92.70	0	1	389
09:55:20	92.70	92.80	92.80	+0.10	2	388
09:52:15	92.80	93.00	92.80	+0.10	2	386
09:48:22	92.70	93.00	92.70	0	1	384
09:48:03	92.60	92.80	92.80	+0.10	1	383
09:48:03	92.50	92.70	92.70	0	4	382
09:48:03	92.40	92.60	92.60	-0.10	4	378
09:43:14	92.30	92.60	92.30	-0.40	1	374
09:39:59	92.30	92.60	92.30	-0.40	1	373
09:38:55	92.40	92.60	92.60	-0.10	1	372
09:38:55	92.30	92.50	92.50	-0.20	2	371
09:35:39	92.50	92.60	92.50	-0.20	1	369
09:34:52	92.60	92.70	92.60	-0.10	3	368
09:30:58	92.20	92.60	92.60	-0.10	2	365
09:30:13	92.20	92.60	92.20	-0.50	1	363
09:28:20	91.90	92.20	92.20	-0.50	3	362
09:27:57	91.90	92.20	92.20	-0.50	1	359
09:27:57	91.70	92.00	92.00	-0.70	8	358
09:27:30	91.80	92.00	92.00	-0.70	1	350
09:27:14	91.70	92.00	92.00	-0.70	1	349
09:27:14	91.60	91.70	91.70	-1.00	4	348
09:27:06	91.70	91.90	91.70	-1.00	2	344
09:26:58	91.70	91.90	91.70	-1.00	1	342
09:26:58	91.70	91.90	91.70	-1.00	1	341
09:26:41	91.80	92.00	91.80	-0.90	1	340
09:26:41	91.80	92.00	91.80	-0.90	6	339
09:26:41	91.80	92.00	91.80	-0.90	1	333
09:26:40	91.90	92.10	91.90	-0.80	6	332
09:26:40	91.90	92.10	91.90	-0.80	5	326
09:26:38	91.90	92.10	91.90	-0.80	2	321
09:26:38	92.00	92.20	92.00	-0.70	16	319
09:26:27	92.00	92.20	92.00	-0.70	1	303
09:26:27	92.10	92.20	92.10	-0.60	1	302
09:26:24	92.10	92.20	92.10	-0.60	3	301
09:25:50	92.10	92.20	92.20	-0.50	1	298
09:25:44	92.20	92.40	92.20	-0.50	1	297
09:25:30	92.10	92.40	92.10	-0.60	1	296
09:25:30	92.10	92.40	92.10	-0.60	3	295
09:24:52	92.10	92.40	92.10	-0.60	1	292
09:24:39	92.10	92.60	92.10	-0.60	6	291
09:22:16	92.20	92.60	92.20	-0.50	2	285
09:19:08	92.10	92.50	92.10	-0.60	1	283
09:18:59	92.00	92.30	92.00	-0.70	3	282
09:18:32	92.00	92.30	92.00	-0.70	1	279
09:18:12	92.00	92.20	92.00	-0.70	4	278
09:18:10	92.00	92.20	92.00	-0.70	1	274
09:18:04	92.00	92.20	92.00	-0.70	1	273
09:17:57	92.00	92.20	92.00	-0.70	1	272
09:17:41	92.10	92.20	92.10	-0.60	7	271
09:16:40	92.20	92.40	92.20	-0.50	1	264
09:16:39	92.20	92.50	92.20	-0.50	1	263
09:16:24	92.20	92.40	92.40	-0.30	1	262
09:16:19	92.20	92.40	92.20	-0.50	5	261
09:15:26	92.20	92.40	92.20	-0.50	2	256
09:15:26	92.30	92.50	92.30	-0.40	4	254
09:15:26	92.30	92.50	92.30	-0.40	8	250
09:15:22	92.40	92.60	92.40	-0.30	2	242
09:15:22	92.40	92.60	92.40	-0.30	6	240
09:15:22	92.40	92.60	92.40	-0.30	1	234
09:15:17	92.50	92.70	92.50	-0.20	1	233
09:15:10	92.50	92.70	92.50	-0.20	10	232
09:15:10	92.50	92.70	92.50	-0.20	1	222
09:15:09	92.60	92.70	92.60	-0.10	8	221
09:14:54	92.70	92.80	92.70	0	1	213
09:14:43	92.70	93.00	92.70	0	3	212
09:14:32	92.80	93.00	92.80	+0.10	3	209
09:13:16	92.90	93.10	92.90	+0.20	3	206
09:12:45	93.10	93.20	93.10	+0.40	1	203
09:10:36	92.60	93.10	93.10	+0.40	1	202
09:10:02	92.70	93.20	92.70	0	3	201
09:09:54	92.70	93.20	92.70	0	1	198
09:08:57	92.80	93.20	92.80	+0.10	1	197
09:08:40	92.70	92.80	92.80	+0.10	3	196
09:08:39	92.70	92.80	92.80	+0.10	1	193
09:08:27	92.70	92.80	92.80	+0.10	1	192
09:08:03	92.80	93.20	92.70	0	7	191
09:08:03	92.80	93.20	92.80	+0.10	2	184
09:06:06	93.10	93.50	93.10	+0.40	3	182
09:06:01	93.10	93.50	93.50	+0.80	1	179
09:05:25	93.30	93.50	93.50	+0.80	1	178
09:05:20	93.30	93.50	93.50	+0.80	1	177
09:05:20	93.10	93.40	93.50	+0.80	4	176
09:05:20	93.10	93.40	93.40	+0.70	7	172
09:05:18	93.00	93.30	93.40	+0.70	3	165
09:05:18	93.00	93.30	93.30	+0.60	8	162
09:05:17	92.80	93.00	93.30	+0.60	3	154
09:05:17	92.80	93.00	93.20	+0.50	1	151
09:05:17	92.80	93.00	93.10	+0.40	2	150
09:05:17	92.80	93.00	93.00	+0.30	5	148
09:05:16	92.70	92.80	93.00	+0.30	5	143
09:05:16	92.70	92.80	92.90	+0.20	4	138
09:05:16	92.70	92.80	92.80	+0.10	2	134
09:05:11	92.90	93.00	92.70	0	7	132
09:05:11	92.90	93.00	92.80	+0.10	2	125
09:05:11	92.90	93.00	92.90	+0.20	1	123
09:04:16	93.00	93.30	93.00	+0.30	1	122
09:04:16	92.90	93.00	93.00	+0.30	1	121
09:04:16	92.90	93.00	93.00	+0.30	1	120
09:04:16	93.00	93.40	93.00	+0.30	2	119
09:04:09	93.00	93.10	93.10	+0.40	1	117
09:04:00	93.40	93.50	93.40	+0.70	2	116
09:04:00	93.40	93.50	93.40	+0.70	1	114
09:03:43	92.90	93.40	93.40	+0.70	2	113
09:03:13	92.80	93.20	92.80	+0.10	1	111
09:03:10	92.70	92.90	92.70	0	1	110
09:03:09	92.70	92.90	92.70	0	1	109
09:03:08	92.70	92.80	92.80	+0.10	5	108
09:02:53	92.70	93.00	92.70	0	2	103
09:02:47	92.90	93.30	92.90	+0.20	1	101
09:02:47	93.10	93.40	93.10	+0.40	1	100
09:02:33	93.00	93.50	93.50	+0.80	1	99
09:02:28	92.80	93.10	93.10	+0.40	1	98
09:02:27	92.70	92.90	92.90	+0.20	2	97
09:02:15	92.60	92.70	92.70	0	2	95
09:02:12	92.70	93.10	92.70	0	1	93
09:02:10	92.60	92.70	92.70	0	3	92
09:02:02	92.50	92.70	92.50	-0.20	1	89
09:02:02	92.50	92.70	92.50	-0.20	1	88
09:01:41	92.50	92.80	92.50	-0.20	1	87
09:01:41	92.50	92.80	92.50	-0.20	2	86
09:01:41	92.70	92.90	92.60	-0.10	3	84
09:01:41	92.70	92.90	92.70	0	25	81
09:01:40	92.70	92.90	92.70	0	1	56
09:01:39	92.70	92.90	92.70	0	2	55
09:01:07	92.70	92.80	92.80	+0.10	2	53
09:01:03	92.90	93.00	92.70	0	1	51
09:01:03	92.90	93.00	92.90	+0.20	1	50
09:01:00	92.70	92.80	92.80	+0.10	1	49
09:00:59	92.70	92.80	92.80	+0.10	1	48
09:00:58	92.80	93.20	92.70	0	1	47
09:00:58	92.80	93.20	92.80	+0.10	1	46
09:00:54	93.10	93.40	93.10	+0.40	2	45
09:00:32	92.90	93.50	93.50	+0.80	5	43
09:00:05	93.10	93.60	93.10	+0.40	1	38
09:00:05	93.20	93.60	93.20	+0.50	2	37
09:00:05	93.00	93.60	93.00	+0.30	1	35
09:00:04	92.80	93.00	93.00	+0.30	1	34
09:00:04	--	--	92.80	+0.10	33	33

　

其他人也逛...

羅技 MX Master 4 無線滑鼠

PChome 購物儲值3,000元

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Apple iPhone 17 (256G)

POCO X7 Pro 5G 12G/256GB

麥當勞大麥克好禮即享券

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Dyson Spot+Scrub Ai 掃拖機器人

Apple iPhone 17 Pro (512G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

東元參加無人機展　秀商用動力...

旅遊eSIM爆資安疑慮　中華電：...

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

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU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

‧台股下跌523.82點　收在41374.5...
‧Googlebook新筆電主打AI　宏碁...
‧台積電ADR12日下跌7.26美元跌幅...

加密貨幣

比特幣BTC	80881.90	-843.45	-1.03%
以太幣ETH	2296.78	-42.51	-1.82%
瑞波幣XRP	1.46	-0.02	-1.14%
比特幣現金BCH	438.80	-11.38	-2.53%
萊特幣LTC	58.33	-0.20	-0.35%
卡達幣ADA	0.272788	-0.01	-2.76%
波場幣TRX	0.349757	0.00	-0.37%
恆星幣XLM	0.164066	0.00	-2.70%

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。