最新三星與AMD簽諒解備忘錄討論晶圓代工合作熱門外資連2買加碼記憶體敲進旺宏4.37萬張最多

更新報價

智通 (8932)* 其他上櫃

84.70 ▼-4.40 -4.94% 2.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.40	3,022	84.60	31	84.70	2	89.10	89.70	84.20	89.10

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	84.60	84.70	84.70	-4.40	9	3022
13:30:00	84.60	84.70	84.70	-4.40	131	3013
13:24:56	84.60	84.70	84.70	-4.40	1	2882
13:24:56	84.60	84.70	84.60	-4.50	2	2881
13:24:16	84.70	84.80	84.60	-4.50	1	2879
13:24:16	84.70	84.80	84.70	-4.40	2	2878
13:24:14	84.70	84.80	84.70	-4.40	3	2876
13:24:09	84.70	84.80	84.70	-4.40	3	2873
13:24:00	84.70	84.80	84.70	-4.40	1	2870
13:23:58	84.70	84.80	84.80	-4.30	1	2869
13:23:05	84.60	84.70	84.70	-4.40	10	2868
13:22:43	84.60	84.70	84.70	-4.40	1	2858
13:22:08	84.60	84.70	84.60	-4.50	2	2857
13:21:18	84.70	84.80	84.70	-4.40	4	2855
13:21:13	84.70	84.80	84.70	-4.40	1	2851
13:21:10	84.70	84.80	84.70	-4.40	3	2850
13:20:35	84.80	84.90	84.80	-4.30	4	2847
13:20:24	84.80	84.90	84.80	-4.30	1	2843
13:19:56	84.80	84.90	84.90	-4.20	2	2842
13:19:03	84.70	84.90	84.90	-4.20	3	2840
13:18:52	84.70	84.80	84.80	-4.30	1	2837
13:18:40	84.70	84.80	84.80	-4.30	2	2836
13:18:04	84.70	84.80	84.80	-4.30	1	2834
13:17:40	84.70	84.80	84.80	-4.30	5	2833
13:16:31	84.60	84.80	84.60	-4.50	5	2828
13:16:11	84.60	84.70	84.70	-4.40	1	2823
13:15:54	84.60	84.70	84.70	-4.40	2	2822
13:15:43	84.60	84.70	84.70	-4.40	2	2820
13:15:36	84.60	84.70	84.70	-4.40	2	2818
13:15:36	84.60	84.70	84.70	-4.40	2	2816
13:15:20	84.70	84.80	84.70	-4.40	1	2814
13:15:14	84.70	84.80	84.70	-4.40	1	2813
13:15:01	84.70	84.80	84.70	-4.40	1	2812
13:15:00	84.70	84.80	84.70	-4.40	1	2811
13:14:14	84.70	84.80	84.70	-4.40	2	2810
13:13:49	84.70	84.90	84.70	-4.40	1	2808
13:13:49	84.70	84.90	84.70	-4.40	1	2807
13:12:42	84.60	84.90	84.60	-4.50	2	2806
13:12:18	84.70	84.90	84.60	-4.50	8	2804
13:12:18	84.70	84.90	84.70	-4.40	2	2796
13:12:08	84.70	84.90	84.70	-4.40	1	2794
13:12:08	84.80	84.90	84.80	-4.30	10	2793
13:12:07	84.80	84.90	84.80	-4.30	1	2783
13:11:19	84.80	84.90	84.90	-4.20	1	2782
13:11:00	84.90	85.00	84.90	-4.20	1	2781
13:10:50	84.90	85.00	84.90	-4.20	1	2780
13:10:32	84.90	85.00	84.90	-4.20	1	2779
13:10:27	84.90	85.00	84.90	-4.20	1	2778
13:10:27	85.00	85.10	85.00	-4.10	8	2777
13:10:14	85.00	85.10	85.00	-4.10	1	2769
13:10:00	85.00	85.10	85.00	-4.10	2	2768
13:10:00	85.00	85.10	85.10	-4.00	1	2766
13:09:57	85.00	85.10	85.00	-4.10	6	2765
13:09:57	85.00	85.10	85.00	-4.10	2	2759
13:09:57	85.00	85.10	85.00	-4.10	2	2757
13:09:57	85.00	85.10	85.00	-4.10	10	2755
13:09:57	85.00	85.10	85.00	-4.10	3	2745
13:09:57	85.00	85.10	85.00	-4.10	17	2742
13:09:40	85.10	85.20	85.10	-4.00	3	2725
13:09:40	85.10	85.20	85.10	-4.00	1	2722
13:08:58	85.10	85.20	85.10	-4.00	1	2721
13:08:56	85.10	85.20	85.10	-4.00	1	2720
13:08:35	85.10	85.20	85.10	-4.00	1	2719
13:07:53	85.10	85.20	85.10	-4.00	2	2718
13:07:53	85.10	85.20	85.20	-3.90	2	2716
13:07:48	85.10	85.20	85.10	-4.00	2	2714
13:07:34	85.10	85.20	85.10	-4.00	2	2712
13:06:36	85.00	85.10	85.10	-4.00	2	2710
13:05:26	85.10	85.20	85.10	-4.00	1	2708
13:05:26	85.10	85.20	85.10	-4.00	1	2707
13:04:58	85.10	85.20	85.10	-4.00	1	2706
13:04:56	85.10	85.20	85.10	-4.00	2	2705
13:04:36	85.10	85.20	85.10	-4.00	1	2703
13:03:22	85.10	85.40	85.40	-3.70	1	2702
13:02:12	85.10	85.50	85.50	-3.60	1	2701
13:01:56	85.00	85.40	85.50	-3.60	9	2700
13:01:56	85.00	85.40	85.40	-3.70	11	2691
13:01:55	84.80	85.10	85.40	-3.70	1	2680
13:01:55	84.80	85.10	85.30	-3.80	5	2679
13:01:55	84.80	85.10	85.20	-3.90	7	2674
13:01:55	84.80	85.10	85.10	-4.00	7	2667
13:01:54	84.60	84.70	85.10	-4.00	1	2660
13:01:54	84.60	84.70	85.00	-4.10	10	2659
13:01:54	84.60	84.70	84.90	-4.20	4	2649
13:01:54	84.60	84.70	84.80	-4.30	3	2645
13:01:54	84.60	84.70	84.70	-4.40	2	2642
13:01:33	84.60	84.70	84.70	-4.40	6	2640
13:01:05	84.60	84.70	84.60	-4.50	1	2634
13:00:26	84.70	84.80	84.70	-4.40	2	2633
13:00:18	84.70	84.80	84.70	-4.40	5	2631
13:00:18	84.70	84.80	84.70	-4.40	1	2626
13:00:08	84.70	84.80	84.70	-4.40	1	2625
12:59:56	84.70	84.80	84.70	-4.40	1	2624
12:59:49	84.70	84.80	84.80	-4.30	1	2623
12:59:39	84.70	84.80	84.70	-4.40	1	2622
12:58:41	84.70	84.80	84.70	-4.40	3	2621
12:58:39	84.70	84.80	84.70	-4.40	1	2618
12:57:48	84.70	84.90	84.70	-4.40	1	2617
12:57:36	84.70	84.90	84.70	-4.40	3	2616
12:57:13	84.70	84.80	84.80	-4.30	2	2613
12:55:46	84.80	84.90	84.80	-4.30	1	2611
12:55:15	84.70	84.80	84.80	-4.30	2	2610
12:55:12	84.70	84.80	84.70	-4.40	2	2608
12:53:36	84.70	84.80	84.80	-4.30	1	2606
12:53:24	84.70	84.80	84.80	-4.30	2	2605
12:52:47	84.80	84.90	84.80	-4.30	2	2603
12:51:53	84.70	84.80	84.80	-4.30	1	2601
12:51:36	84.70	84.90	84.90	-4.20	1	2600
12:51:16	84.70	84.80	84.80	-4.30	1	2599
12:49:29	84.60	84.90	84.60	-4.50	2	2598
12:49:21	84.70	84.90	84.60	-4.50	4	2596
12:49:21	84.70	84.90	84.70	-4.40	6	2592
12:47:21	84.90	85.00	84.60	-4.50	3	2586
12:47:21	84.90	85.00	84.70	-4.40	21	2583
12:47:21	84.90	85.00	84.80	-4.30	18	2562
12:47:21	84.90	85.00	84.90	-4.20	2	2544
12:47:05	84.90	85.00	84.90	-4.20	2	2542
12:46:45	84.90	85.10	84.90	-4.20	3	2540
12:46:43	84.90	85.10	84.90	-4.20	1	2537
12:46:37	85.00	85.10	85.00	-4.10	2	2536
12:46:15	85.00	85.10	85.00	-4.10	2	2534
12:46:13	85.00	85.10	85.10	-4.00	1	2532
12:45:55	85.00	85.10	85.00	-4.10	11	2531
12:45:35	85.10	85.20	85.10	-4.00	1	2520
12:44:53	85.10	85.20	85.10	-4.00	1	2519
12:44:49	85.10	85.20	85.10	-4.00	1	2518
12:44:38	85.10	85.20	85.10	-4.00	1	2517
12:44:35	85.10	85.20	85.10	-4.00	1	2516
12:44:09	85.10	85.20	85.10	-4.00	1	2515
12:40:19	85.10	85.20	85.10	-4.00	1	2514
12:38:28	85.10	85.20	85.10	-4.00	1	2513
12:37:36	85.00	85.10	85.10	-4.00	2	2512
12:37:36	85.00	85.10	85.10	-4.00	2	2510
12:37:36	85.00	85.10	85.10	-4.00	3	2508
12:37:12	85.00	85.10	85.00	-4.10	1	2505
12:36:17	84.90	85.00	85.00	-4.10	4	2504
12:36:01	84.90	85.00	84.90	-4.20	3	2500
12:34:58	84.80	84.90	84.90	-4.20	1	2497
12:33:08	84.90	85.00	84.90	-4.20	9	2496
12:33:07	84.90	85.00	84.90	-4.20	5	2487
12:32:36	85.00	85.10	85.00	-4.10	10	2482
12:32:34	85.10	85.20	85.10	-4.00	15	2472
12:32:22	85.10	85.20	85.20	-3.90	2	2457
12:31:08	85.10	85.20	85.20	-3.90	1	2455
12:30:16	85.10	85.20	85.20	-3.90	1	2454
12:29:51	85.00	85.10	85.10	-4.00	1	2453
12:29:40	85.00	85.10	85.00	-4.10	1	2452
12:29:19	85.00	85.10	85.10	-4.00	1	2451
12:28:55	85.00	85.10	85.00	-4.10	1	2450
12:28:50	85.00	85.10	85.00	-4.10	1	2449
12:28:39	85.00	85.10	85.00	-4.10	1	2448
12:27:49	85.00	85.10	85.00	-4.10	1	2447
12:26:27	85.00	85.10	85.10	-4.00	1	2446
12:26:18	85.00	85.10	85.00	-4.10	1	2445
12:25:45	85.00	85.10	85.00	-4.10	1	2444
12:25:45	85.00	85.10	85.00	-4.10	3	2443
12:25:35	85.00	85.20	85.00	-4.10	1	2440
12:25:03	85.00	85.20	85.20	-3.90	1	2439
12:24:59	85.00	85.20	85.20	-3.90	1	2438
12:24:51	85.00	85.10	85.10	-4.00	2	2437
12:24:20	85.00	85.20	85.00	-4.10	1	2435
12:24:20	85.00	85.20	85.00	-4.10	1	2434
12:23:48	85.10	85.20	85.10	-4.00	3	2433
12:23:48	85.10	85.20	85.10	-4.00	2	2430
12:23:36	85.10	85.20	85.10	-4.00	2	2428
12:23:11	85.10	85.20	85.10	-4.00	2	2426
12:22:42	85.20	85.30	85.20	-3.90	4	2424
12:22:21	85.10	85.20	85.20	-3.90	1	2420
12:22:20	85.20	85.30	85.20	-3.90	4	2419
12:19:47	85.20	85.40	85.20	-3.90	1	2415
12:19:44	85.10	85.20	85.20	-3.90	1	2414
12:19:39	85.10	85.20	85.20	-3.90	1	2413
12:18:49	85.00	85.10	85.10	-4.00	1	2412
12:18:04	85.00	85.10	85.00	-4.10	1	2411
12:17:42	85.00	85.10	85.00	-4.10	2	2410
12:17:40	85.00	85.10	85.00	-4.10	1	2408
12:17:40	84.90	85.00	85.00	-4.10	1	2407
12:17:16	85.00	85.10	85.00	-4.10	1	2406
12:16:42	85.00	85.10	85.00	-4.10	1	2405
12:16:42	85.00	85.10	85.00	-4.10	2	2404
12:13:16	85.00	85.10	85.00	-4.10	1	2402
12:13:16	85.00	85.10	85.00	-4.10	1	2401
12:12:27	85.00	85.10	85.00	-4.10	1	2400
12:12:27	85.10	85.20	85.10	-4.00	1	2399
12:11:20	85.00	85.20	85.00	-4.10	1	2398
12:11:12	85.10	85.20	85.10	-4.00	1	2397
12:11:08	85.10	85.20	85.10	-4.00	1	2396
12:11:08	85.10	85.20	85.10	-4.00	1	2395
12:08:13	84.90	85.00	85.00	-4.10	1	2394
12:08:11	84.90	85.00	85.00	-4.10	1	2393
12:08:11	84.90	85.00	85.00	-4.10	1	2392
12:07:51	85.20	85.40	85.20	-3.90	1	2391
12:07:39	85.10	85.40	85.40	-3.70	1	2390
12:07:33	85.20	85.40	85.40	-3.70	1	2389
12:07:19	85.00	85.40	85.40	-3.70	3	2388
12:07:09	84.80	85.00	85.40	-3.70	1	2385
12:07:09	84.80	85.00	85.30	-3.80	3	2384
12:07:09	84.80	85.00	85.20	-3.90	2	2381
12:07:09	84.80	85.00	85.00	-4.10	4	2379
12:07:05	84.70	85.00	85.00	-4.10	10	2375
12:07:01	84.90	85.00	84.90	-4.20	1	2365
12:07:01	84.70	84.90	84.90	-4.20	1	2364
12:06:53	84.70	84.90	84.90	-4.20	1	2363
12:06:38	84.70	84.90	84.90	-4.20	5	2362
12:06:20	84.70	85.00	85.00	-4.10	10	2357
12:06:16	84.60	84.90	85.00	-4.10	6	2347
12:06:16	84.60	84.90	84.90	-4.20	4	2341
12:06:15	84.60	85.00	84.60	-4.50	1	2337
12:06:03	84.60	84.90	84.90	-4.20	1	2336
12:05:55	84.50	84.90	85.00	-4.10	5	2335
12:05:55	84.50	84.90	84.90	-4.20	5	2330
12:05:53	84.50	84.60	84.80	-4.30	1	2325
12:05:53	84.50	84.60	84.70	-4.40	3	2324
12:05:53	84.50	84.60	84.60	-4.50	6	2321
12:05:53	84.50	84.60	84.50	-4.60	1	2315
12:05:46	84.50	84.60	84.50	-4.60	2	2314
12:05:41	84.50	84.60	84.50	-4.60	1	2312
12:05:31	84.50	84.60	84.50	-4.60	1	2311
12:05:30	84.50	84.60	84.50	-4.60	1	2310
12:05:30	84.50	84.60	84.50	-4.60	2	2309
12:05:30	84.50	84.60	84.50	-4.60	1	2307
12:05:25	84.60	84.70	84.60	-4.50	1	2306
12:05:25	84.60	84.70	84.60	-4.50	1	2305
12:05:00	84.60	84.70	84.60	-4.50	1	2304
12:04:41	84.50	84.60	84.60	-4.50	3	2303
12:04:21	84.50	84.70	84.50	-4.60	2	2300
12:03:58	84.50	84.70	84.50	-4.60	1	2298
12:03:47	84.50	84.70	84.50	-4.60	1	2297
12:03:46	84.50	84.60	84.50	-4.60	1	2296
12:03:36	84.50	84.60	84.60	-4.50	1	2295
12:03:29	84.50	84.60	84.50	-4.60	1	2294
12:03:26	84.50	84.60	84.50	-4.60	2	2293
12:02:48	84.60	84.70	84.50	-4.60	6	2291
12:02:48	84.60	84.70	84.60	-4.50	3	2285
12:02:39	84.50	84.60	84.60	-4.50	2	2282
12:02:18	84.60	84.70	84.60	-4.50	1	2280
12:02:14	84.60	84.70	84.60	-4.50	1	2279
12:01:53	84.50	84.60	84.60	-4.50	1	2278
12:01:53	84.50	84.60	84.60	-4.50	1	2277
12:01:31	84.60	84.70	84.60	-4.50	1	2276
12:01:26	84.60	84.70	84.60	-4.50	4	2275
12:01:25	84.60	84.70	84.60	-4.50	4	2271
12:01:19	84.60	84.70	84.70	-4.40	1	2267
12:01:03	84.60	84.70	84.70	-4.40	1	2266
12:00:58	84.60	84.70	84.70	-4.40	1	2265
12:00:56	84.70	84.90	84.70	-4.40	2	2264
11:59:58	84.60	84.70	84.70	-4.40	1	2262
11:59:58	84.60	84.70	84.70	-4.40	1	2261
11:59:56	84.70	84.80	84.70	-4.40	3	2260
11:59:52	84.80	85.00	84.80	-4.30	1	2257
11:59:37	84.80	84.90	84.90	-4.20	1	2256
11:59:35	84.80	85.00	84.80	-4.30	1	2255
11:59:29	85.30	85.40	85.00	-4.10	225	2254
11:59:29	85.30	85.40	85.10	-4.00	20	2029
11:59:29	85.30	85.40	85.20	-3.90	4	2009
11:59:29	85.30	85.40	85.30	-3.80	1	2005
11:59:22	85.20	85.30	85.30	-3.80	5	2004
11:58:55	85.20	85.40	85.20	-3.90	6	1999
11:58:43	85.20	85.30	85.20	-3.90	1	1993
11:57:44	85.10	85.20	85.20	-3.90	1	1992
11:56:42	85.10	85.20	85.20	-3.90	1	1991
11:56:37	85.10	85.20	85.20	-3.90	3	1990
11:53:06	85.10	85.20	85.20	-3.90	1	1987
11:52:30	85.10	85.20	85.10	-4.00	1	1986
11:52:30	85.10	85.20	85.10	-4.00	1	1985
11:51:45	85.20	85.40	85.20	-3.90	1	1984
11:50:49	85.10	85.20	85.20	-3.90	1	1983
11:50:49	85.20	85.40	85.20	-3.90	1	1982
11:50:29	85.20	85.40	85.20	-3.90	1	1981
11:49:48	85.20	85.50	85.20	-3.90	3	1980
11:49:48	85.20	85.50	85.20	-3.90	1	1977
11:49:36	85.50	85.90	85.10	-4.00	4	1976
11:49:36	85.50	85.90	85.20	-3.90	3	1972
11:49:36	85.50	85.90	85.30	-3.80	11	1969
11:49:36	85.50	85.90	85.40	-3.70	8	1958
11:49:36	85.50	85.90	85.50	-3.60	4	1950
11:49:35	85.60	85.90	85.60	-3.50	1	1946
11:49:24	85.60	85.90	85.60	-3.50	1	1945
11:49:02	85.50	85.60	85.60	-3.50	2	1944
11:49:02	85.50	85.60	85.60	-3.50	3	1942
11:48:33	85.40	85.50	85.50	-3.60	2	1939
11:48:33	85.40	85.50	85.50	-3.60	1	1937
11:48:33	85.40	85.70	85.70	-3.40	1	1936
11:47:53	85.50	85.60	85.50	-3.60	1	1935
11:47:53	85.40	85.60	85.40	-3.70	1	1934
11:47:52	85.40	85.60	85.40	-3.70	3	1933
11:47:08	85.40	85.70	85.40	-3.70	2	1930
11:46:47	85.30	85.40	85.40	-3.70	1	1928
11:46:39	85.40	85.50	85.40	-3.70	4	1927
11:46:26	85.50	85.70	85.50	-3.60	11	1923
11:46:09	85.50	85.70	85.70	-3.40	1	1912
11:46:05	85.60	85.70	85.60	-3.50	1	1911
11:46:05	85.60	85.70	85.60	-3.50	1	1910
11:46:05	85.60	85.70	85.60	-3.50	12	1909
11:46:05	85.70	85.80	85.70	-3.40	8	1897
11:46:05	85.70	85.80	85.70	-3.40	1	1889
11:45:10	85.70	86.00	85.70	-3.40	1	1888
11:45:10	85.70	85.80	85.70	-3.40	1	1887
11:44:14	85.80	85.90	85.80	-3.30	1	1886
11:43:41	85.90	86.00	85.90	-3.20	3	1885
11:43:35	86.00	86.10	86.00	-3.10	2	1882
11:43:13	86.00	86.10	86.00	-3.10	1	1880
11:42:31	86.00	86.20	86.00	-3.10	1	1879
11:42:31	85.90	86.00	86.00	-3.10	8	1878
11:42:21	85.60	85.80	85.90	-3.20	5	1870
11:42:21	85.60	85.80	85.80	-3.30	4	1865
11:42:15	85.60	85.70	85.70	-3.40	1	1861
11:41:31	85.70	85.80	85.70	-3.40	1	1860
11:41:18	85.60	85.80	85.80	-3.30	1	1859
11:41:11	85.60	85.70	85.70	-3.40	1	1858
11:40:34	85.60	85.70	85.80	-3.30	1	1857
11:40:34	85.60	85.70	85.70	-3.40	1	1856
11:40:30	85.70	85.80	85.70	-3.40	3	1855
11:40:06	85.50	85.70	85.70	-3.40	1	1852
11:39:58	85.60	85.80	85.60	-3.50	3	1851
11:39:57	85.60	85.70	85.70	-3.40	3	1848
11:39:24	85.50	85.70	85.70	-3.40	4	1845
11:39:24	85.60	85.70	85.60	-3.50	3	1841
11:39:16	85.50	85.60	85.60	-3.50	3	1838
11:39:01	85.40	85.50	85.60	-3.50	2	1835
11:39:01	85.40	85.50	85.50	-3.60	1	1833
11:38:58	85.50	85.60	85.50	-3.60	1	1832
11:38:45	85.40	85.50	85.50	-3.60	10	1831
11:38:17	85.30	85.40	85.40	-3.70	6	1821
11:37:58	85.20	85.40	85.40	-3.70	1	1815
11:37:37	85.30	85.40	85.30	-3.80	1	1814
11:37:30	85.30	85.40	85.40	-3.70	1	1813
11:36:59	85.20	85.40	85.40	-3.70	2	1812
11:34:27	85.10	85.40	85.10	-4.00	4	1810
11:33:52	85.00	85.10	85.10	-4.00	2	1806
11:33:50	85.00	85.10	85.10	-4.00	1	1804
11:33:48	85.10	85.30	85.10	-4.00	3	1803
11:33:41	85.00	85.10	85.10	-4.00	1	1800
11:33:20	85.10	85.40	85.10	-4.00	1	1799
11:32:51	85.00	85.10	85.10	-4.00	1	1798
11:32:43	85.00	85.40	85.40	-3.70	1	1797
11:32:43	85.40	85.50	85.40	-3.70	8	1796
11:32:43	85.00	85.30	85.40	-3.70	1	1788
11:32:43	85.00	85.30	85.30	-3.80	1	1787
11:32:40	85.40	85.50	85.40	-3.70	5	1786
11:32:40	85.00	85.30	85.40	-3.70	2	1781
11:32:40	85.00	85.30	85.30	-3.80	3	1779
11:32:21	85.30	85.40	85.30	-3.80	1	1776
11:32:21	84.80	85.20	85.30	-3.80	7	1775
11:32:21	84.80	85.20	85.20	-3.90	2	1768
11:32:16	85.00	85.10	85.00	-4.10	2	1766
11:32:16	84.50	84.90	85.00	-4.10	3	1764
11:32:16	84.50	84.90	84.90	-4.20	5	1761
11:32:13	84.40	84.50	84.50	-4.60	5	1756
11:32:10	84.30	84.50	84.50	-4.60	1	1751
11:32:09	84.40	84.50	84.40	-4.70	2	1750
11:32:08	84.40	84.50	84.50	-4.60	1	1748
11:32:08	84.30	84.40	84.40	-4.70	1	1747
11:32:08	84.40	84.50	84.40	-4.70	1	1746
11:32:00	84.40	84.50	84.50	-4.60	2	1745
11:32:00	84.30	84.40	84.40	-4.70	1	1743
11:31:48	84.40	84.50	84.20	-4.90	9	1742
11:31:48	84.40	84.50	84.30	-4.80	2	1733
11:31:48	84.40	84.50	84.40	-4.70	4	1731
11:31:48	84.40	84.50	84.50	-4.60	1	1727
11:31:47	84.40	84.50	84.40	-4.70	1	1726
11:31:47	84.40	84.50	84.40	-4.70	1	1725
11:31:32	84.50	84.60	84.50	-4.60	2	1724
11:31:20	84.40	84.60	84.40	-4.70	1	1722
11:31:20	84.30	84.40	84.50	-4.60	1	1721
11:31:20	84.30	84.40	84.40	-4.70	1	1720
11:31:20	84.20	84.30	84.30	-4.80	1	1719
11:31:20	84.20	84.40	84.40	-4.70	2	1718
11:31:20	84.40	84.50	84.40	-4.70	6	1716
11:31:07	84.50	84.60	84.40	-4.70	6	1710
11:31:07	84.50	84.60	84.50	-4.60	4	1704
11:31:07	84.50	84.60	84.50	-4.60	1	1700
11:31:06	84.50	84.60	84.50	-4.60	1	1699
11:31:05	84.50	84.60	84.50	-4.60	10	1698
11:30:59	84.60	84.70	84.60	-4.50	1	1688
11:30:59	84.60	84.70	84.60	-4.50	1	1687
11:30:59	84.60	84.70	84.60	-4.50	14	1686
11:30:42	84.70	84.80	84.70	-4.40	10	1672
11:30:42	84.80	84.90	84.80	-4.30	15	1662
11:30:34	84.90	85.00	84.90	-4.20	4	1647
11:30:14	84.90	85.00	85.00	-4.10	1	1643
11:30:07	84.90	85.00	85.00	-4.10	1	1642
11:30:06	85.00	85.20	85.00	-4.10	19	1641
11:29:07	85.20	85.30	85.00	-4.10	3	1622
11:29:07	85.20	85.30	85.20	-3.90	1	1619
11:29:03	85.30	85.40	85.30	-3.80	1	1618
11:28:43	85.50	85.70	85.50	-3.60	13	1617
11:28:38	85.50	85.70	85.50	-3.60	1	1604
11:28:37	85.50	85.70	85.50	-3.60	1	1603
11:28:37	85.50	85.70	85.50	-3.60	7	1602
11:28:24	85.20	85.50	85.50	-3.60	1	1595
11:28:15	85.20	85.60	85.20	-3.90	1	1594
11:28:15	85.50	85.60	85.50	-3.60	1	1593
11:28:15	85.50	85.60	85.50	-3.60	1	1592
11:28:15	85.50	85.60	85.50	-3.60	7	1591
11:28:15	85.50	85.60	85.50	-3.60	4	1584
11:28:15	85.10	85.20	85.50	-3.60	4	1580
11:28:15	85.10	85.20	85.40	-3.70	8	1576
11:28:15	85.10	85.20	85.30	-3.80	2	1568
11:28:15	85.10	85.20	85.20	-3.90	3	1566
11:27:46	85.10	85.20	85.20	-3.90	1	1563
11:27:46	85.10	85.20	85.20	-3.90	1	1562
11:27:23	85.00	85.10	85.10	-4.00	2	1561
11:27:13	84.90	85.00	85.00	-4.10	1	1559
11:27:10	84.90	85.00	85.00	-4.10	1	1558
11:27:05	84.90	85.00	85.00	-4.10	3	1557
11:26:26	84.80	85.00	85.00	-4.10	2	1554
11:25:51	84.90	85.00	84.80	-4.30	1	1552
11:25:51	84.90	85.00	84.90	-4.20	1	1551
11:24:45	84.60	84.90	84.60	-4.50	1	1550
11:24:23	84.80	85.00	84.50	-4.60	1	1549
11:24:23	84.80	85.00	84.60	-4.50	2	1548
11:24:23	84.80	85.00	84.70	-4.40	1	1546
11:24:23	84.80	85.00	84.80	-4.30	2	1545
11:24:20	84.80	85.00	85.00	-4.10	1	1543
11:24:16	84.80	85.00	84.80	-4.30	1	1542
11:24:14	85.00	85.10	84.80	-4.30	2	1541
11:24:14	85.00	85.10	84.90	-4.20	1	1539
11:24:14	85.00	85.10	85.00	-4.10	1	1538
11:23:37	85.20	85.30	85.00	-4.10	1	1537
11:23:37	85.20	85.30	85.10	-4.00	1	1536
11:23:37	85.20	85.30	85.20	-3.90	3	1535
11:23:36	85.00	85.20	85.20	-3.90	2	1532
11:23:30	84.90	85.00	85.00	-4.10	1	1530
11:23:30	84.90	85.00	85.00	-4.10	1	1529
11:23:11	84.70	84.80	84.80	-4.30	6	1528
11:23:09	84.60	84.70	84.70	-4.40	1	1522
11:23:09	84.60	84.70	84.70	-4.40	2	1521
11:23:08	84.60	84.70	84.70	-4.40	1	1519
11:23:07	84.60	84.70	84.70	-4.40	1	1518
11:23:04	84.60	84.80	84.60	-4.50	5	1517
11:22:53	84.70	84.80	84.70	-4.40	1	1512
11:22:51	84.70	84.80	84.70	-4.40	1	1511
11:22:50	84.70	84.80	84.80	-4.30	1	1510
11:22:44	84.60	84.90	84.90	-4.20	1	1509
11:22:40	84.60	85.00	84.60	-4.50	1	1508
11:22:37	84.60	85.00	85.00	-4.10	1	1507
11:22:33	85.00	85.10	85.00	-4.10	1	1506
11:22:32	85.00	85.30	84.80	-4.30	2	1505
11:22:32	85.00	85.30	85.00	-4.10	2	1503
11:22:25	84.80	85.20	85.20	-3.90	5	1501
11:22:19	84.70	85.00	85.10	-4.00	5	1496
11:22:19	84.70	85.00	85.00	-4.10	5	1491
11:22:17	84.90	85.00	84.90	-4.20	4	1486
11:22:17	84.60	84.90	84.90	-4.20	1	1482
11:22:14	84.60	84.90	84.90	-4.20	2	1481
11:22:13	84.80	84.90	84.80	-4.30	2	1479
11:22:13	84.60	84.80	84.80	-4.30	3	1477
11:22:09	84.50	84.80	84.50	-4.60	1	1474
11:22:05	84.60	84.90	84.50	-4.60	9	1473
11:22:05	84.60	84.90	84.60	-4.50	6	1464
11:22:04	84.60	84.70	84.70	-4.40	1	1458
11:22:02	84.60	84.90	84.90	-4.20	1	1457
11:22:01	84.60	84.90	84.60	-4.50	1	1456
11:22:00	84.60	84.80	84.80	-4.30	1	1455
11:21:57	84.60	84.80	84.60	-4.50	1	1454
11:21:37	84.60	84.90	84.90	-4.20	1	1453
11:21:34	84.60	84.90	84.60	-4.50	1	1452
11:21:34	84.90	85.00	84.90	-4.20	1	1451
11:21:33	84.80	85.00	84.80	-4.30	10	1450
11:21:27	84.80	84.90	84.90	-4.20	2	1440
11:21:27	84.90	85.00	84.90	-4.20	1	1438
11:21:25	85.00	85.30	85.00	-4.10	4	1437
11:21:20	84.90	85.00	85.00	-4.10	8	1433
11:21:20	84.90	85.00	85.00	-4.10	19	1425
11:21:20	85.20	85.40	85.00	-4.10	18	1406
11:21:20	85.20	85.40	85.10	-4.00	2	1388
11:21:20	85.20	85.40	85.20	-3.90	3	1386
11:21:14	85.10	85.40	85.10	-4.00	1	1383
11:21:07	85.50	85.80	85.00	-4.10	6	1382
11:21:07	85.50	85.80	85.10	-4.00	5	1376
11:21:07	85.50	85.80	85.20	-3.90	8	1371
11:21:07	85.50	85.80	85.30	-3.80	5	1363
11:21:07	85.50	85.80	85.40	-3.70	2	1358
11:21:07	85.50	85.80	85.50	-3.60	9	1356
11:20:53	85.50	85.80	85.50	-3.60	1	1347
11:20:50	85.60	85.80	85.60	-3.50	2	1346
11:20:47	85.60	85.70	85.70	-3.40	1	1344
11:20:40	85.60	85.70	85.70	-3.40	1	1343
11:20:36	85.60	85.70	85.70	-3.40	1	1342
11:20:35	85.60	85.80	85.60	-3.50	3	1341
11:20:31	85.70	85.80	85.70	-3.40	1	1338
11:20:25	85.80	85.90	85.80	-3.30	9	1337
11:20:25	85.80	85.90	85.80	-3.30	6	1328
11:20:25	85.80	85.90	85.90	-3.20	1	1322
11:20:10	85.80	86.00	86.00	-3.10	1	1321
11:20:09	85.90	86.00	85.90	-3.20	1	1320
11:19:42	85.80	86.00	86.00	-3.10	1	1319
11:19:40	85.90	86.00	85.90	-3.20	9	1318
11:19:39	85.90	86.00	86.00	-3.10	1	1309
11:19:32	85.90	86.00	86.00	-3.10	1	1308
11:19:31	85.90	86.00	86.00	-3.10	5	1307
11:19:21	86.00	86.50	86.00	-3.10	6	1302
11:18:08	85.90	86.00	86.00	-3.10	7	1296
11:18:08	86.40	86.50	86.00	-3.10	25	1289
11:18:08	86.40	86.50	86.10	-3.00	10	1264
11:18:08	86.40	86.50	86.20	-2.90	3	1254
11:18:08	86.40	86.50	86.30	-2.80	3	1251
11:18:08	86.40	86.50	86.40	-2.70	2	1248
11:17:27	86.20	86.50	86.20	-2.90	1	1246
11:17:05	86.20	86.50	86.20	-2.90	4	1245
11:16:52	86.20	86.50	86.20	-2.90	2	1241
11:15:57	86.20	86.50	86.20	-2.90	15	1239
11:15:47	86.20	86.50	86.20	-2.90	5	1224
11:15:43	86.40	86.60	86.20	-2.90	2	1219
11:15:43	86.40	86.60	86.30	-2.80	2	1217
11:15:43	86.40	86.60	86.40	-2.70	1	1215
11:14:36	86.50	86.80	86.50	-2.60	5	1214
11:14:30	86.60	86.80	86.50	-2.60	8	1209
11:14:30	86.60	86.80	86.60	-2.50	2	1201
11:14:01	86.70	86.80	86.70	-2.40	3	1199
11:14:01	86.70	86.80	86.70	-2.40	2	1196
11:12:40	86.70	86.80	86.70	-2.40	1	1194
11:12:27	86.70	86.80	86.80	-2.30	1	1193
11:11:15	86.60	86.70	86.70	-2.40	1	1192
11:10:06	86.50	86.60	86.60	-2.50	3	1191
11:09:52	86.30	86.50	86.50	-2.60	1	1188
11:07:09	86.20	86.60	86.20	-2.90	4	1187
11:06:55	86.30	86.70	86.30	-2.80	2	1183
11:06:27	86.30	86.70	86.30	-2.80	2	1181
11:06:02	86.60	86.70	86.60	-2.50	4	1179
11:06:02	86.60	86.70	86.60	-2.50	6	1175
11:05:55	86.70	86.80	86.70	-2.40	4	1169
11:05:55	86.80	87.00	86.80	-2.30	2	1165
11:05:38	86.80	87.00	86.80	-2.30	2	1163
11:04:49	86.80	87.00	86.80	-2.30	3	1161
11:04:09	86.70	87.00	87.00	-2.10	1	1158
11:04:08	86.70	86.80	86.80	-2.30	1	1157
11:03:50	86.80	87.10	86.80	-2.30	1	1156
11:03:50	86.90	87.10	86.90	-2.20	1	1155
11:03:49	86.60	87.00	87.00	-2.10	10	1154
11:03:47	86.40	86.80	87.00	-2.10	6	1144
11:03:47	86.40	86.80	86.90	-2.20	3	1138
11:03:47	86.40	86.80	86.80	-2.30	1	1135
11:03:46	86.20	86.40	86.80	-2.30	2	1134
11:03:46	86.20	86.40	86.70	-2.40	1	1132
11:03:46	86.20	86.40	86.60	-2.50	3	1131
11:03:46	86.20	86.40	86.40	-2.70	4	1128
11:03:45	86.20	86.40	86.20	-2.90	1	1124
11:03:40	86.20	86.40	86.20	-2.90	2	1123
11:03:40	86.20	86.30	86.30	-2.80	2	1121
11:03:40	85.90	86.10	86.20	-2.90	35	1119
11:03:40	85.90	86.10	86.10	-3.00	3	1084
11:03:38	85.90	86.00	86.00	-3.10	2	1081
11:03:32	85.90	86.00	86.00	-3.10	1	1079
11:03:31	85.90	86.00	86.00	-3.10	1	1078
11:03:29	86.00	86.10	86.00	-3.10	7	1077
11:03:17	86.00	86.20	86.20	-2.90	3	1070
11:03:16	86.10	86.20	86.10	-3.00	1	1067
11:02:59	86.00	86.20	86.20	-2.90	1	1066
11:02:48	86.10	86.20	86.00	-3.10	7	1065
11:02:48	86.10	86.20	86.10	-3.00	2	1058
11:02:48	86.10	86.20	86.10	-3.00	1	1056
11:02:48	86.20	86.30	86.20	-2.90	4	1055
11:02:41	86.30	86.40	86.30	-2.80	8	1051
11:02:39	86.30	86.40	86.40	-2.70	1	1043
11:02:37	86.30	86.40	86.40	-2.70	1	1042
11:02:36	86.40	86.60	86.40	-2.70	4	1041
11:02:33	86.40	86.50	86.50	-2.60	3	1037
11:02:06	86.40	86.60	86.40	-2.70	1	1034
11:00:21	86.30	86.60	86.30	-2.80	1	1033
11:00:09	86.30	86.60	86.30	-2.80	2	1032
10:59:10	86.20	86.60	86.20	-2.90	1	1030
10:58:58	86.20	86.70	86.20	-2.90	1	1029
10:58:58	86.20	86.30	86.30	-2.80	1	1028
10:58:58	86.50	86.70	86.50	-2.60	1	1027
10:58:51	86.60	86.80	86.50	-2.60	8	1026
10:58:51	86.60	86.80	86.60	-2.50	2	1018
10:58:34	86.70	86.80	86.70	-2.40	1	1016
10:58:31	86.70	86.80	86.70	-2.40	10	1015
10:58:31	86.80	86.90	86.80	-2.30	9	1005
10:57:45	86.90	87.00	86.90	-2.20	3	996
10:57:26	86.80	86.90	86.90	-2.20	1	993
10:56:54	86.80	86.90	86.90	-2.20	1	992
10:55:54	86.80	87.00	87.00	-2.10	1	991
10:55:23	86.80	87.00	86.80	-2.30	1	990
10:55:13	86.80	87.00	87.00	-2.10	1	989
10:55:04	87.00	87.10	87.00	-2.10	6	988
10:55:03	87.10	87.20	87.10	-2.00	1	982
10:54:49	87.10	87.20	87.10	-2.00	1	981
10:54:46	87.10	87.20	87.10	-2.00	1	980
10:54:41	87.00	87.20	87.20	-1.90	1	979
10:54:28	86.80	87.00	87.00	-2.10	2	978
10:54:12	86.80	87.00	87.00	-2.10	1	976
10:53:51	87.00	87.40	87.00	-2.10	14	975
10:53:34	87.20	87.50	87.10	-2.00	1	961
10:53:34	87.20	87.50	87.20	-1.90	1	960
10:52:54	87.00	87.30	87.50	-1.60	4	959
10:52:54	87.00	87.30	87.30	-1.80	6	955
10:52:53	86.80	87.10	87.20	-1.90	9	949
10:52:53	86.80	87.10	87.10	-2.00	1	940
10:52:47	86.90	87.20	86.90	-2.20	2	939
10:52:38	87.00	87.20	87.00	-2.10	1	937
10:52:37	87.00	87.10	87.00	-2.10	1	936
10:52:37	87.00	87.10	87.00	-2.10	1	935
10:52:37	87.00	87.10	87.00	-2.10	1	934
10:52:37	87.00	87.10	87.00	-2.10	1	933
10:52:37	87.00	87.10	87.00	-2.10	4	932
10:52:37	87.00	87.20	87.00	-2.10	20	928
10:52:21	87.10	87.20	87.10	-2.00	1	908
10:52:21	87.10	87.20	87.10	-2.00	1	907
10:52:21	87.10	87.20	87.10	-2.00	2	906
10:52:08	87.10	87.20	87.20	-1.90	1	904
10:51:50	87.10	87.30	87.10	-2.00	1	903
10:51:50	87.20	87.30	87.20	-1.90	5	902
10:51:37	87.30	87.50	87.30	-1.80	2	897
10:50:56	87.50	87.70	87.50	-1.60	1	895
10:49:57	87.30	87.70	87.30	-1.80	1	894
10:49:57	87.40	87.60	87.40	-1.70	5	893
10:49:46	87.30	87.70	87.30	-1.80	4	888
10:49:01	87.40	87.70	87.40	-1.70	1	884
10:48:58	87.30	87.70	87.30	-1.80	1	883
10:48:09	87.50	87.70	87.50	-1.60	1	882
10:47:17	87.30	87.60	87.70	-1.40	8	881
10:47:17	87.30	87.60	87.60	-1.50	2	873
10:47:12	87.50	87.70	87.50	-1.60	6	871
10:46:52	87.50	87.80	87.50	-1.60	1	865
10:46:38	87.60	88.00	87.60	-1.50	1	864
10:46:09	87.60	88.00	87.60	-1.50	1	863
10:45:22	87.70	88.00	87.60	-1.50	1	862
10:45:22	87.70	88.00	87.70	-1.40	1	861
10:44:45	87.80	88.00	87.80	-1.30	1	860
10:44:26	87.90	88.00	87.90	-1.20	2	859
10:44:26	87.90	88.00	88.00	-1.10	1	857
10:44:26	87.90	88.00	88.00	-1.10	1	856
10:43:05	88.00	88.30	88.00	-1.10	3	855
10:43:05	88.00	88.30	88.00	-1.10	2	852
10:41:33	88.00	88.30	88.00	-1.10	1	850
10:40:13	87.90	88.00	88.00	-1.10	3	849
10:39:19	87.80	88.00	88.00	-1.10	1	846
10:39:05	88.00	88.20	88.00	-1.10	1	845
10:39:05	88.00	88.20	88.00	-1.10	1	844
10:39:05	88.00	88.30	88.00	-1.10	9	843
10:38:52	88.10	88.40	88.10	-1.00	1	834
10:38:45	88.20	88.40	88.20	-0.90	1	833
10:38:45	88.20	88.40	88.10	-1.00	1	832
10:38:45	88.20	88.40	88.20	-0.90	1	831
10:38:45	88.00	88.20	88.30	-0.80	4	830
10:38:45	88.00	88.20	88.20	-0.90	6	826
10:38:41	87.40	87.90	88.10	-1.00	6	820
10:38:41	87.40	87.90	88.00	-1.10	2	814
10:38:41	87.40	87.90	87.90	-1.20	2	812
10:38:40	87.30	87.90	87.30	-1.80	1	810
10:38:39	87.20	87.50	87.90	-1.20	1	809
10:38:39	87.20	87.50	87.80	-1.30	4	808
10:38:39	87.20	87.50	87.70	-1.40	2	804
10:38:39	87.20	87.50	87.60	-1.50	1	802
10:38:39	87.20	87.50	87.50	-1.60	2	801
10:38:18	87.60	87.80	87.20	-1.90	3	799
10:38:18	87.60	87.80	87.30	-1.80	2	796
10:38:18	87.60	87.80	87.40	-1.70	2	794
10:38:18	87.60	87.80	87.50	-1.60	6	792
10:38:18	87.60	87.80	87.60	-1.50	1	786
10:37:16	87.60	87.90	87.60	-1.50	1	785
10:37:04	87.50	87.80	87.80	-1.30	1	784
10:37:03	87.60	87.80	87.60	-1.50	1	783
10:37:03	87.60	87.90	87.60	-1.50	7	782
10:37:03	87.70	87.90	87.70	-1.40	2	775
10:37:00	87.70	87.90	87.70	-1.40	1	773
10:33:55	87.60	87.80	87.80	-1.30	1	772
10:33:23	87.40	87.60	87.60	-1.50	3	771
10:32:16	87.50	87.60	87.50	-1.60	2	768
10:32:07	87.40	87.50	87.50	-1.60	3	766
10:31:13	87.40	87.60	87.40	-1.70	1	763
10:31:05	87.50	87.60	87.50	-1.60	1	762
10:31:05	87.50	87.60	87.50	-1.60	2	761
10:31:03	87.50	87.60	87.50	-1.60	1	759
10:31:01	87.50	87.60	87.50	-1.60	8	758
10:30:58	87.50	87.60	87.50	-1.60	1	750
10:30:38	87.50	87.60	87.50	-1.60	1	749
10:30:32	87.50	87.60	87.50	-1.60	1	748
10:30:32	87.50	87.60	87.50	-1.60	1	747
10:30:32	87.60	87.70	87.50	-1.60	13	746
10:30:32	87.60	87.70	87.60	-1.50	9	733
10:30:21	87.60	87.70	87.60	-1.50	1	724
10:30:21	87.60	87.70	87.60	-1.50	1	723
10:30:21	87.70	87.80	87.60	-1.50	12	722
10:30:21	87.70	87.80	87.70	-1.40	8	710
10:30:01	87.80	88.00	87.80	-1.30	1	702
10:30:01	87.80	88.00	87.80	-1.30	3	701
10:30:01	87.80	88.00	87.80	-1.30	10	698
10:29:43	87.80	88.00	87.80	-1.30	1	688
10:29:43	87.90	88.00	87.80	-1.30	1	687
10:29:43	87.90	88.00	87.90	-1.20	9	686
10:29:23	88.00	88.10	88.00	-1.10	2	677
10:29:06	88.00	88.10	88.00	-1.10	1	675
10:28:55	88.00	88.10	88.00	-1.10	1	674
10:28:24	87.90	88.10	87.90	-1.20	3	673
10:28:21	87.90	88.00	88.00	-1.10	2	670
10:26:39	87.90	88.00	87.90	-1.20	1	668
10:25:43	88.00	88.10	88.00	-1.10	1	667
10:25:42	88.00	88.10	88.00	-1.10	1	666
10:25:33	88.00	88.10	88.00	-1.10	1	665
10:21:00	88.00	88.20	88.00	-1.10	1	664
10:17:59	87.90	88.00	88.00	-1.10	2	663
10:16:06	87.80	88.00	87.80	-1.30	4	661
10:16:02	87.90	88.00	87.80	-1.30	1	657
10:16:02	87.90	88.00	87.90	-1.20	1	656
10:15:10	87.90	88.20	87.90	-1.20	2	655
10:14:42	87.90	88.10	87.90	-1.20	3	653
10:14:42	87.90	88.10	87.90	-1.20	1	650
10:14:42	88.00	88.20	88.00	-1.10	1	649
10:14:42	88.00	88.10	88.00	-1.10	1	648
10:14:42	88.00	88.20	88.00	-1.10	18	647
10:14:31	88.00	88.20	88.00	-1.10	1	629
10:14:31	88.00	88.20	88.00	-1.10	20	628
10:13:59	88.10	88.20	88.10	-1.00	2	608
10:12:10	88.10	88.20	88.00	-1.10	3	606
10:12:10	88.10	88.20	88.10	-1.00	4	603
10:11:50	88.10	88.20	88.10	-1.00	1	599
10:11:00	88.10	88.20	88.10	-1.00	3	598
10:10:59	88.10	88.20	88.10	-1.00	1	595
10:10:53	88.10	88.20	88.10	-1.00	1	594
10:09:42	88.00	88.20	88.00	-1.10	1	593
10:09:41	88.00	88.20	88.00	-1.10	1	592
10:09:41	88.00	88.20	88.00	-1.10	1	591
10:09:04	88.10	88.20	88.00	-1.10	5	590
10:09:04	88.10	88.20	88.10	-1.00	1	585
10:07:53	88.00	88.10	88.10	-1.00	1	584
10:07:09	88.10	88.20	88.00	-1.10	11	583
10:07:09	88.10	88.20	88.10	-1.00	2	572
10:07:02	88.10	88.20	88.10	-1.00	1	570
10:06:44	88.10	88.20	88.10	-1.00	2	569
10:05:56	88.10	88.30	88.10	-1.00	1	567
10:05:52	88.10	88.30	88.10	-1.00	1	566
10:05:11	88.10	88.30	88.10	-1.00	1	565
10:05:07	88.10	88.30	88.10	-1.00	1	564
10:04:52	88.10	88.30	88.10	-1.00	2	563
10:04:11	88.20	88.40	88.20	-0.90	2	561
10:04:05	88.20	88.40	88.10	-1.00	2	559
10:04:05	88.20	88.40	88.20	-0.90	2	557
10:03:21	88.30	88.60	88.30	-0.80	1	555
10:03:19	88.10	88.50	88.70	-0.40	1	554
10:03:19	88.10	88.50	88.60	-0.50	4	553
10:03:19	88.10	88.50	88.50	-0.60	5	549
10:03:17	88.00	88.20	88.50	-0.60	2	544
10:03:17	88.00	88.20	88.40	-0.70	4	542
10:03:17	88.00	88.20	88.30	-0.80	2	538
10:03:17	88.00	88.20	88.20	-0.90	2	536
10:03:11	88.10	88.30	88.10	-1.00	2	534
10:03:11	88.10	88.30	88.10	-1.00	1	532
10:02:42	88.10	88.30	88.10	-1.00	1	531
10:02:36	88.20	88.40	88.20	-0.90	1	530
10:02:22	88.10	88.20	88.10	-1.00	1	529
10:02:22	88.20	88.40	88.20	-0.90	15	528
10:02:22	88.20	88.40	88.20	-0.90	1	513
10:02:05	88.20	88.40	88.20	-0.90	1	512
10:01:55	88.20	88.40	88.20	-0.90	3	511
10:01:51	88.20	88.30	88.20	-0.90	1	508
10:01:49	88.20	88.30	88.20	-0.90	1	507
10:01:49	88.20	88.30	88.20	-0.90	1	506
10:01:49	88.20	88.30	88.20	-0.90	3	505
10:01:49	88.20	88.30	88.20	-0.90	1	502
10:01:49	88.30	88.40	88.30	-0.80	6	501
10:01:49	88.30	88.40	88.30	-0.80	1	495
10:01:49	88.30	88.40	88.30	-0.80	1	494
10:01:10	88.40	88.50	88.40	-0.70	1	493
10:01:10	88.40	88.50	88.40	-0.70	1	492
10:01:09	88.40	88.50	88.40	-0.70	1	491
10:01:08	88.40	88.50	88.40	-0.70	1	490
10:01:08	88.40	88.50	88.40	-0.70	2	489
10:01:08	88.40	88.60	88.40	-0.70	6	487
10:01:08	88.50	88.60	88.50	-0.60	1	481
10:01:08	88.50	88.60	88.50	-0.60	2	480
10:01:08	88.50	88.60	88.50	-0.60	6	478
10:01:08	88.50	88.60	88.50	-0.60	2	472
10:01:08	88.50	88.60	88.50	-0.60	24	470
10:01:08	88.50	88.60	88.50	-0.60	2	446
10:01:08	88.50	88.70	88.50	-0.60	1	444
10:01:08	88.60	88.70	88.60	-0.50	2	443
10:01:08	88.60	88.70	88.60	-0.50	1	441
10:01:08	88.60	88.70	88.60	-0.50	2	440
10:01:08	88.60	88.70	88.60	-0.50	2	438
10:01:08	88.60	88.70	88.60	-0.50	8	436
10:00:34	88.60	88.70	88.60	-0.50	1	428
09:55:45	88.60	88.70	88.60	-0.50	1	427
09:55:42	88.60	88.70	88.60	-0.50	10	426
09:53:55	88.60	88.70	88.70	-0.40	1	416
09:53:47	88.60	88.70	88.60	-0.50	10	415
09:52:13	88.60	88.70	88.70	-0.40	5	405
09:51:57	88.70	88.80	88.70	-0.40	1	400
09:51:45	88.60	88.70	88.70	-0.40	2	399
09:51:43	88.60	88.70	88.60	-0.50	6	397
09:51:28	88.60	88.70	88.70	-0.40	1	391
09:51:02	88.60	88.80	88.60	-0.50	1	390
09:50:50	88.70	88.80	88.70	-0.40	5	389
09:50:49	88.70	88.80	88.70	-0.40	10	384
09:50:11	88.80	88.90	88.80	-0.30	1	374
09:49:19	88.80	88.90	88.80	-0.30	1	373
09:48:38	88.80	88.90	88.80	-0.30	4	372
09:48:38	88.80	88.90	88.80	-0.30	4	368
09:48:04	88.80	88.90	88.80	-0.30	1	364
09:46:47	88.80	88.90	88.80	-0.30	1	363
09:46:43	88.80	88.90	88.80	-0.30	1	362
09:44:29	88.80	88.90	88.80	-0.30	1	361
09:42:45	88.70	88.80	88.80	-0.30	1	360
09:42:31	88.70	88.80	88.70	-0.40	1	359
09:42:29	88.70	88.80	88.70	-0.40	5	358
09:42:21	88.70	88.80	88.70	-0.40	1	353
09:41:56	88.80	88.90	88.80	-0.30	1	352
09:39:36	88.80	88.90	88.90	-0.20	1	351
09:39:36	88.80	88.90	88.90	-0.20	2	350
09:39:35	88.70	88.80	88.80	-0.30	5	348
09:37:38	88.80	88.90	88.80	-0.30	1	343
09:36:22	88.90	89.00	88.90	-0.20	1	342
09:35:04	88.90	89.00	88.90	-0.20	1	341
09:35:04	88.80	89.00	88.80	-0.30	5	340
09:33:51	88.90	89.00	88.80	-0.30	3	335
09:33:51	88.90	89.00	88.90	-0.20	2	332
09:32:43	88.90	89.00	88.90	-0.20	1	330
09:31:43	88.80	88.90	88.80	-0.30	1	329
09:30:31	88.70	88.90	88.70	-0.40	1	328
09:30:31	88.70	88.90	88.70	-0.40	2	327
09:30:10	88.70	88.80	88.70	-0.40	1	325
09:30:10	88.70	88.80	88.70	-0.40	1	324
09:30:10	88.70	88.80	88.70	-0.40	1	323
09:30:10	88.80	88.90	88.80	-0.30	9	322
09:30:00	88.80	89.00	88.80	-0.30	6	313
09:30:00	88.90	89.00	88.90	-0.20	2	307
09:30:00	88.90	89.00	88.90	-0.20	10	305
09:29:09	89.00	89.10	89.00	-0.10	1	295
09:28:44	89.00	89.10	89.00	-0.10	1	294
09:28:44	89.00	89.10	89.10	0	1	293
09:26:03	89.00	89.10	89.10	0	1	292
09:24:56	89.00	89.10	89.10	0	2	291
09:24:50	89.00	89.10	89.00	-0.10	1	289
09:23:14	89.00	89.10	89.00	-0.10	1	288
09:22:38	89.00	89.10	89.00	-0.10	1	287
09:22:36	88.90	89.00	89.00	-0.10	2	286
09:22:16	89.00	89.10	89.00	-0.10	10	284
09:21:53	88.80	89.10	88.80	-0.30	2	274
09:21:39	89.00	89.20	89.00	-0.10	10	272
09:21:17	89.00	89.20	89.00	-0.10	10	262
09:21:09	88.80	89.20	88.80	-0.30	2	252
09:21:05	88.90	89.20	88.90	-0.20	1	250
09:20:30	88.90	89.20	88.90	-0.20	1	249
09:20:30	88.90	89.20	88.90	-0.20	10	248
09:20:19	88.90	89.00	89.00	-0.10	1	238
09:20:03	88.80	89.10	88.80	-0.30	1	237
09:20:03	88.80	89.10	88.80	-0.30	1	236
09:19:59	88.90	89.10	88.90	-0.20	10	235
09:19:26	88.80	89.10	88.80	-0.30	2	225
09:18:57	88.80	89.20	88.80	-0.30	1	223
09:18:08	88.80	88.90	88.90	-0.20	1	222
09:17:16	88.80	89.20	88.80	-0.30	10	221
09:16:52	88.80	89.10	88.80	-0.30	1	211
09:16:50	88.70	89.10	88.70	-0.40	1	210
09:16:50	88.80	89.10	88.80	-0.30	1	209
09:16:48	88.80	89.10	88.80	-0.30	3	208
09:16:48	88.80	89.20	88.80	-0.30	10	205
09:16:21	88.70	88.80	88.80	-0.30	1	195
09:16:01	88.80	89.20	88.80	-0.30	8	194
09:15:27	88.70	88.80	88.80	-0.30	2	186
09:15:08	88.70	88.80	88.70	-0.40	1	184
09:14:35	88.70	88.80	88.70	-0.40	1	183
09:14:11	88.70	89.10	88.70	-0.40	1	182
09:14:11	88.80	89.10	88.80	-0.30	3	181
09:14:10	88.90	89.20	88.90	-0.20	3	178
09:14:09	88.90	89.00	88.90	-0.20	1	175
09:13:24	89.00	89.20	89.00	-0.10	1	174
09:10:23	88.90	89.20	88.90	-0.20	1	173
09:10:13	88.90	89.10	89.10	0	1	172
09:09:10	88.70	88.80	88.70	-0.40	1	171
09:08:39	88.70	88.80	88.70	-0.40	1	170
09:07:54	88.60	88.80	88.60	-0.50	1	169
09:07:34	88.70	88.80	88.70	-0.40	3	168
09:07:21	88.70	88.80	88.70	-0.40	1	165
09:06:35	88.60	88.70	88.70	-0.40	1	164
09:06:35	88.60	88.80	88.70	-0.40	1	163
09:05:55	88.70	88.80	88.60	-0.50	1	162
09:05:55	88.70	88.80	88.70	-0.40	1	161
09:05:40	88.70	88.80	88.70	-0.40	2	160
09:05:35	88.70	88.80	88.70	-0.40	3	158
09:04:29	88.60	88.70	88.60	-0.50	2	155
09:04:01	88.50	88.60	88.60	-0.50	1	153
09:03:55	88.50	88.60	88.60	-0.50	3	152
09:03:55	88.50	88.60	88.60	-0.50	1	149
09:03:53	88.60	88.70	88.60	-0.50	7	148
09:03:38	88.60	88.80	88.60	-0.50	1	141
09:03:22	88.70	88.80	88.60	-0.50	9	140
09:03:22	88.70	88.80	88.70	-0.40	1	131
09:03:17	88.60	88.80	88.80	-0.30	2	130
09:03:03	88.60	89.10	88.60	-0.50	1	128
09:03:02	88.80	89.20	88.70	-0.40	1	127
09:03:02	88.80	89.20	88.80	-0.30	1	126
09:02:55	88.60	89.00	88.60	-0.50	1	125
09:02:55	88.70	89.00	88.70	-0.40	1	124
09:02:46	88.70	89.00	88.70	-0.40	1	123
09:02:46	88.90	89.20	88.90	-0.20	1	122
09:02:46	89.00	89.20	89.00	-0.10	6	121
09:02:46	89.00	89.20	89.00	-0.10	1	115
09:02:46	89.00	89.20	89.00	-0.10	2	114
09:02:46	89.10	89.30	89.10	0	6	112
09:02:46	89.20	89.30	89.20	+0.10	1	106
09:02:43	89.30	89.40	89.30	+0.20	1	105
09:02:38	89.30	89.40	89.30	+0.20	1	104
09:02:09	89.30	89.40	89.30	+0.20	1	103
09:02:09	89.10	89.30	89.30	+0.20	1	102
09:02:02	89.10	89.30	89.30	+0.20	1	101
09:01:56	89.30	89.40	89.30	+0.20	1	100
09:01:56	89.30	89.40	89.30	+0.20	1	99
09:01:56	89.10	89.30	89.30	+0.20	1	98
09:01:32	89.10	89.30	89.30	+0.20	1	97
09:01:25	89.10	89.30	89.30	+0.20	1	96
09:01:14	89.10	89.30	89.10	0	1	95
09:01:00	89.30	89.40	89.30	+0.20	1	94
09:00:50	89.30	89.50	89.30	+0.20	1	93
09:00:24	89.10	89.30	89.30	+0.20	1	92
09:00:24	89.30	89.40	89.30	+0.20	1	91
09:00:24	89.30	89.40	89.30	+0.20	1	90
09:00:24	89.30	89.40	89.30	+0.20	1	89
09:00:15	89.10	89.60	89.10	0	1	88
09:00:14	89.30	89.70	89.30	+0.20	2	87
09:00:13	89.70	89.90	89.70	+0.60	1	85
09:00:07	89.10	89.50	89.70	+0.60	1	84
09:00:07	89.10	89.50	89.50	+0.40	1	83
09:00:05	89.10	89.50	89.10	0	1	82
09:00:04	--	--	89.10	0	58	81

　

其他人也逛...

Samsung Galaxy S25 Ultra (12G/512G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)

KIRIN–生茶525ml(24入/箱)

華碩 ASUS Ascent GX10 桌上型AI超級電腦(GB10/128GB/1TB/GX10/DGX)(90MS0371-M00010)

MyCard 3000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

PChome 購物儲值6,000元

【點睛品】貳台錢黃金金條_計價黃金

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

SONY WF-1000XM6 真無線降噪耳機

AirTag (2ND GENERATION) 4 PACK

【盤後焦點】GTC助攻台股上漲51...

華夏：中東戰事帶動供需反轉 PV...

台積電鴻海國巨南亞科聯電華邦電華通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鈣鈦礦太陽能 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

‧當沖降稅明年是否延長？金管會...
‧當沖降稅明年是否延長？金管會...
‧AI算力設施納促參重大公建數發...

加密貨幣

比特幣BTC	72881.69	-1,973.61	-2.64%
以太幣ETH	2264.31	-86.82	-3.69%
瑞波幣XRP	1.49	-0.05	-3.47%
比特幣現金BCH	462.22	-16.56	-3.46%
萊特幣LTC	56.58	-2.14	-3.65%
卡達幣ADA	0.278950	-0.01	-3.94%
波場幣TRX	0.302509	0.01	2.29%
恆星幣XLM	0.170729	-0.01	-3.11%

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。