PChome
(登入)

最新外資終結連2賣法人：台股牛市修正土洋對決熱門宏捷科2月營收為3.35億元，年增23.04%

更新報價

杭　特 (3297) 光電業上櫃

18.20 ▼-1.90 -9.45% 0.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.90	2,419	18.15	17	18.20	2	20.95	21.05	18.10	20.10

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	18.15	18.20	18.20	-1.90	1	2419
13:30:00	18.15	18.20	18.20	-1.90	56	2418
13:24:57	18.20	18.25	18.20	-1.90	2	2362
13:24:42	18.20	18.25	18.20	-1.90	1	2360
13:24:27	18.20	18.25	18.20	-1.90	2	2359
13:24:24	18.20	18.25	18.20	-1.90	3	2357
13:23:48	18.20	18.25	18.20	-1.90	1	2354
13:23:36	18.20	18.25	18.25	-1.85	1	2353
13:23:28	18.20	18.25	18.25	-1.85	2	2352
13:22:50	18.20	18.25	18.20	-1.90	5	2350
13:22:41	18.20	18.25	18.20	-1.90	3	2345
13:22:37	18.20	18.25	18.20	-1.90	1	2342
13:22:25	18.20	18.25	18.20	-1.90	2	2341
13:22:08	18.20	18.25	18.20	-1.90	5	2339
13:22:01	18.15	18.20	18.20	-1.90	3	2334
13:21:49	18.20	18.25	18.20	-1.90	1	2331
13:21:41	18.20	18.25	18.20	-1.90	4	2330
13:21:41	18.20	18.25	18.20	-1.90	1	2326
13:21:38	18.20	18.25	18.20	-1.90	5	2325
13:21:38	18.20	18.25	18.20	-1.90	5	2320
13:20:19	18.20	18.25	18.20	-1.90	1	2315
13:20:18	18.20	18.25	18.25	-1.85	2	2314
13:20:16	18.20	18.25	18.20	-1.90	1	2312
13:19:51	18.20	18.25	18.20	-1.90	1	2311
13:19:51	18.20	18.25	18.20	-1.90	5	2310
13:19:27	18.20	18.25	18.20	-1.90	2	2305
13:19:16	18.20	18.25	18.20	-1.90	10	2303
13:18:22	18.20	18.25	18.25	-1.85	1	2293
13:18:21	18.20	18.25	18.25	-1.85	1	2292
13:17:15	18.20	18.25	18.25	-1.85	1	2291
13:15:37	18.25	18.30	18.25	-1.85	1	2290
13:15:30	18.25	18.30	18.25	-1.85	1	2289
13:15:01	18.25	18.30	18.25	-1.85	1	2288
13:14:46	18.25	18.30	18.25	-1.85	1	2287
13:13:20	18.20	18.30	18.30	-1.80	6	2286
13:13:12	18.20	18.30	18.30	-1.80	1	2280
13:13:05	18.20	18.25	18.25	-1.85	1	2279
13:12:46	18.20	18.25	18.25	-1.85	1	2278
13:10:08	18.20	18.25	18.25	-1.85	1	2277
13:08:57	18.20	18.30	18.20	-1.90	1	2276
13:08:15	18.25	18.30	18.25	-1.85	1	2275
13:06:14	18.20	18.25	18.25	-1.85	3	2274
13:06:14	18.20	18.25	18.25	-1.85	3	2271
13:03:24	18.20	18.25	18.25	-1.85	2	2268
13:03:09	18.20	18.25	18.25	-1.85	1	2266
13:02:45	18.20	18.25	18.25	-1.85	1	2265
13:02:45	18.20	18.25	18.20	-1.90	1	2264
13:01:40	18.20	18.25	18.20	-1.90	1	2263
12:57:53	18.15	18.25	18.15	-1.95	5	2262
12:57:06	18.15	18.25	18.15	-1.95	2	2257
12:56:58	18.20	18.25	18.20	-1.90	1	2255
12:56:04	18.15	18.20	18.20	-1.90	1	2254
12:56:04	18.15	18.20	18.20	-1.90	1	2253
12:55:23	18.15	18.20	18.15	-1.95	1	2252
12:53:38	18.15	18.20	18.15	-1.95	7	2251
12:53:35	18.15	18.20	18.20	-1.90	2	2244
12:52:38	18.15	18.20	18.15	-1.95	8	2242
12:51:46	18.20	18.25	18.20	-1.90	1	2234
12:51:21	18.15	18.20	18.20	-1.90	2	2233
12:50:52	18.15	18.20	18.15	-1.95	6	2231
12:50:34	18.15	18.20	18.15	-1.95	5	2225
12:50:16	18.15	18.20	18.20	-1.90	1	2220
12:50:15	18.15	18.20	18.15	-1.95	5	2219
12:49:22	18.20	18.25	18.20	-1.90	1	2214
12:46:37	18.20	18.30	18.15	-1.95	4	2213
12:46:37	18.20	18.30	18.20	-1.90	1	2209
12:46:23	18.20	18.30	18.20	-1.90	1	2208
12:44:32	18.20	18.30	18.15	-1.95	2	2207
12:44:32	18.20	18.30	18.20	-1.90	3	2205
12:43:48	18.20	18.30	18.20	-1.90	6	2202
12:43:48	18.20	18.30	18.20	-1.90	3	2196
12:43:19	18.20	18.30	18.20	-1.90	5	2193
12:43:15	18.20	18.30	18.30	-1.80	1	2188
12:43:01	18.25	18.30	18.25	-1.85	1	2187
12:43:01	18.25	18.30	18.25	-1.85	5	2186
12:39:00	18.25	18.30	18.25	-1.85	5	2181
12:38:49	18.25	18.30	18.30	-1.80	1	2176
12:38:08	18.25	18.35	18.25	-1.85	5	2175
12:36:59	18.25	18.30	18.30	-1.80	1	2170
12:36:24	18.25	18.30	18.30	-1.80	2	2169
12:36:24	18.25	18.30	18.30	-1.80	1	2167
12:34:39	18.25	18.30	18.25	-1.85	1	2166
12:32:52	18.25	18.30	18.30	-1.80	1	2165
12:32:52	18.25	18.30	18.30	-1.80	1	2164
12:29:42	18.20	18.30	18.30	-1.80	1	2163
12:29:20	18.20	18.30	18.30	-1.80	2	2162
12:28:04	18.20	18.30	18.20	-1.90	5	2160
12:27:49	18.20	18.30	18.20	-1.90	1	2155
12:26:14	18.20	18.25	18.25	-1.85	1	2154
12:26:14	18.20	18.25	18.25	-1.85	1	2153
12:22:35	18.25	18.35	18.25	-1.85	1	2152
12:20:01	18.20	18.25	18.30	-1.80	3	2151
12:20:01	18.20	18.25	18.25	-1.85	2	2148
12:13:53	18.20	18.25	18.20	-1.90	6	2146
12:13:21	18.20	18.25	18.20	-1.90	1	2140
12:11:37	18.25	18.35	18.25	-1.85	8	2139
12:10:43	18.25	18.35	18.25	-1.85	1	2131
12:07:42	18.25	18.35	18.25	-1.85	2	2130
12:07:26	18.30	18.35	18.30	-1.80	2	2128
12:07:25	18.30	18.35	18.30	-1.80	2	2126
12:02:48	18.30	18.40	18.40	-1.70	1	2124
12:01:46	18.30	18.40	18.40	-1.70	2	2123
11:57:57	18.30	18.40	18.40	-1.70	1	2121
11:57:55	18.30	18.40	18.40	-1.70	1	2120
11:53:36	18.30	18.40	18.40	-1.70	1	2119
11:53:24	18.30	18.35	18.35	-1.75	4	2118
11:50:26	18.25	18.35	18.35	-1.75	1	2114
11:50:15	18.30	18.35	18.30	-1.80	1	2113
11:46:01	18.25	18.35	18.35	-1.75	1	2112
11:45:55	18.30	18.35	18.30	-1.80	3	2111
11:35:51	18.30	18.35	18.30	-1.80	1	2108
11:35:19	18.30	18.35	18.35	-1.75	2	2107
11:31:40	18.25	18.30	18.30	-1.80	1	2105
11:31:15	18.30	18.35	18.30	-1.80	4	2104
11:30:16	18.35	18.40	18.35	-1.75	1	2100
11:30:15	18.35	18.40	18.35	-1.75	1	2099
11:28:24	18.30	18.35	18.40	-1.70	4	2098
11:28:24	18.30	18.35	18.35	-1.75	1	2094
11:27:30	18.35	18.40	18.35	-1.75	1	2093
11:27:29	18.30	18.35	18.35	-1.75	1	2092
11:25:19	18.30	18.35	18.35	-1.75	1	2091
11:24:56	18.30	18.35	18.35	-1.75	1	2090
11:22:38	18.30	18.35	18.30	-1.80	1	2089
11:22:38	18.30	18.35	18.30	-1.80	1	2088
11:17:42	18.30	18.35	18.35	-1.75	1	2087
11:14:49	18.25	18.30	18.30	-1.80	1	2086
11:13:42	18.30	18.40	18.30	-1.80	1	2085
11:13:29	18.30	18.40	18.30	-1.80	10	2084
11:13:28	18.30	18.40	18.30	-1.80	1	2074
11:12:22	18.30	18.35	18.30	-1.80	1	2073
11:09:40	18.25	18.35	18.35	-1.75	2	2072
11:09:40	18.25	18.35	18.35	-1.75	1	2070
11:09:34	18.30	18.35	18.30	-1.80	2	2069
11:03:22	18.25	18.35	18.25	-1.85	1	2067
11:03:12	18.30	18.35	18.30	-1.80	1	2066
11:02:59	18.30	18.35	18.30	-1.80	2	2065
11:02:39	18.25	18.40	18.25	-1.85	3	2063
11:02:39	18.30	18.40	18.30	-1.80	2	2060
11:02:23	18.35	18.40	18.35	-1.75	3	2058
11:02:23	18.35	18.40	18.35	-1.75	6	2055
11:00:46	18.35	18.40	18.40	-1.70	2	2049
11:00:37	18.35	18.40	18.40	-1.70	2	2047
10:57:34	18.30	18.35	18.35	-1.75	6	2045
10:53:42	18.30	18.35	18.35	-1.75	1	2039
10:50:10	18.30	18.35	18.35	-1.75	3	2038
10:48:54	18.30	18.35	18.35	-1.75	2	2035
10:48:54	18.30	18.35	18.35	-1.75	5	2033
10:48:07	18.20	18.30	18.30	-1.80	6	2028
10:48:07	18.20	18.30	18.30	-1.80	3	2022
10:47:32	18.20	18.25	18.25	-1.85	4	2019
10:47:32	18.20	18.25	18.25	-1.85	1	2015
10:47:15	18.15	18.25	18.15	-1.95	1	2014
10:47:13	18.15	18.20	18.20	-1.90	1	2013
10:46:12	18.15	18.25	18.15	-1.95	1	2012
10:45:28	18.10	18.15	18.15	-1.95	3	2011
10:45:17	18.10	18.15	18.10	-2.00	10	2008
10:45:03	18.10	18.25	18.10	-2.00	7	1998
10:44:37	18.10	18.15	18.15	-1.95	1	1991
10:44:29	18.10	18.15	18.15	-1.95	3	1990
10:44:26	18.15	18.25	18.15	-1.95	1	1987
10:44:26	18.15	18.25	18.15	-1.95	5	1986
10:44:24	18.15	18.25	18.15	-1.95	1	1981
10:44:21	18.15	18.25	18.15	-1.95	1	1980
10:44:06	18.15	18.25	18.15	-1.95	7	1979
10:44:06	18.15	18.25	18.15	-1.95	8	1972
10:43:56	18.20	18.25	18.20	-1.90	6	1964
10:43:56	18.20	18.25	18.20	-1.90	16	1958
10:43:02	18.25	18.30	18.25	-1.85	3	1942
10:43:02	18.25	18.30	18.25	-1.85	1	1939
10:41:43	18.25	18.30	18.25	-1.85	2	1938
10:40:59	18.30	18.35	18.25	-1.85	9	1936
10:40:59	18.30	18.35	18.30	-1.80	1	1927
10:40:57	18.30	18.35	18.30	-1.80	1	1926
10:39:22	18.30	18.40	18.30	-1.80	1	1925
10:39:14	18.30	18.40	18.30	-1.80	2	1924
10:35:37	18.30	18.40	18.30	-1.80	3	1922
10:35:31	18.30	18.40	18.40	-1.70	1	1919
10:33:58	18.30	18.40	18.40	-1.70	3	1918
10:32:22	18.30	18.50	18.30	-1.80	1	1915
10:32:18	18.35	18.50	18.30	-1.80	1	1914
10:32:18	18.35	18.50	18.35	-1.75	1	1913
10:31:36	18.35	18.45	18.45	-1.65	1	1912
10:31:08	18.35	18.45	18.45	-1.65	1	1911
10:29:51	18.30	18.40	18.40	-1.70	1	1910
10:28:29	18.35	18.45	18.35	-1.75	2	1909
10:28:29	18.35	18.45	18.35	-1.75	2	1907
10:28:28	18.35	18.45	18.35	-1.75	2	1905
10:28:28	18.35	18.45	18.35	-1.75	1	1903
10:28:06	18.40	18.50	18.40	-1.70	1	1902
10:27:50	18.45	18.50	18.45	-1.65	4	1901
10:27:50	18.45	18.50	18.45	-1.65	1	1897
10:27:40	18.45	18.50	18.50	-1.60	1	1896
10:25:23	18.45	18.50	18.50	-1.60	1	1895
10:25:01	18.45	18.50	18.50	-1.60	2	1894
10:24:12	18.45	18.50	18.50	-1.60	1	1892
10:22:57	18.45	18.50	18.55	-1.55	2	1891
10:22:57	18.45	18.50	18.50	-1.60	3	1889
10:21:17	18.40	18.50	18.50	-1.60	1	1886
10:19:20	18.50	18.55	18.50	-1.60	1	1885
10:19:06	18.35	18.55	18.35	-1.75	1	1884
10:18:41	18.35	18.50	18.50	-1.60	1	1883
10:18:41	18.35	18.50	18.50	-1.60	1	1882
10:17:50	18.30	18.45	18.45	-1.65	3	1881
10:17:50	18.30	18.45	18.45	-1.65	2	1878
10:17:20	18.30	18.40	18.40	-1.70	1	1876
10:17:18	18.35	18.40	18.35	-1.75	3	1875
10:16:02	18.30	18.35	18.35	-1.75	1	1872
10:15:58	18.30	18.35	18.30	-1.80	5	1871
10:14:56	18.30	18.40	18.30	-1.80	1	1866
10:14:56	18.35	18.40	18.30	-1.80	8	1865
10:14:56	18.35	18.40	18.35	-1.75	1	1857
10:13:56	18.35	18.45	18.25	-1.85	3	1856
10:13:56	18.35	18.45	18.30	-1.80	6	1853
10:13:56	18.35	18.45	18.35	-1.75	1	1847
10:13:56	18.30	18.45	18.45	-1.65	1	1846
10:13:56	18.30	18.45	18.45	-1.65	2	1845
10:13:40	18.35	18.45	18.45	-1.65	1	1843
10:13:32	18.35	18.50	18.20	-1.90	2	1842
10:13:32	18.35	18.50	18.25	-1.85	1	1840
10:13:32	18.35	18.50	18.35	-1.75	1	1839
10:13:16	18.40	18.50	18.40	-1.70	1	1838
10:13:11	18.45	18.50	18.40	-1.70	4	1837
10:13:11	18.45	18.50	18.45	-1.65	1	1833
10:12:56	18.45	18.55	18.45	-1.65	1	1832
10:12:55	18.45	18.50	18.50	-1.60	1	1831
10:12:38	18.45	18.50	18.50	-1.60	5	1830
10:12:09	18.50	18.55	18.45	-1.65	3	1825
10:12:09	18.50	18.55	18.50	-1.60	2	1822
10:12:06	18.50	18.55	18.55	-1.55	12	1820
10:10:05	18.15	18.80	19.00	-1.10	4	1808
10:10:05	18.15	18.80	18.95	-1.15	2	1804
10:10:05	18.15	18.80	18.85	-1.25	1	1802
10:10:05	18.15	18.80	18.80	-1.30	3	1801
10:10:05	18.10	18.70	18.80	-1.30	1	1798
10:10:05	18.10	18.70	18.75	-1.35	2	1797
10:10:05	18.10	18.70	18.70	-1.40	2	1795
10:10:05	18.10	18.70	18.10	-2.00	1	1793
10:10:05	18.35	18.70	18.10	-2.00	15	1792
10:10:05	18.35	18.70	18.15	-1.95	30	1777
10:10:05	18.35	18.70	18.20	-1.90	5	1747
10:10:05	18.35	18.70	18.30	-1.80	4	1742
10:10:05	18.35	18.70	18.35	-1.75	3	1738
10:09:56	18.50	18.80	18.40	-1.70	11	1735
10:09:56	18.50	18.80	18.50	-1.60	6	1724
10:09:41	18.60	18.85	18.55	-1.55	13	1718
10:09:41	18.60	18.85	18.60	-1.50	12	1705
10:09:41	18.60	18.65	18.65	-1.45	1	1693
10:08:20	18.60	18.65	18.65	-1.45	1	1692
10:08:02	18.60	18.65	18.65	-1.45	1	1691
10:08:01	18.65	18.85	18.65	-1.45	4	1690
10:07:26	18.70	18.90	18.70	-1.40	2	1686
10:06:53	18.70	18.80	18.70	-1.40	2	1684
10:06:41	18.85	18.95	18.85	-1.25	7	1682
10:06:12	18.85	18.90	18.90	-1.20	1	1675
10:06:12	18.85	18.90	18.90	-1.20	1	1674
10:05:26	18.85	18.90	18.85	-1.25	1	1673
10:04:47	18.85	18.90	18.85	-1.25	1	1672
10:02:46	18.70	18.85	18.85	-1.25	1	1671
10:01:56	18.75	18.90	18.70	-1.40	3	1670
10:01:56	18.75	18.90	18.75	-1.35	7	1667
10:01:01	18.80	18.90	18.80	-1.30	1	1660
10:00:43	18.80	18.95	18.80	-1.30	1	1659
10:00:17	18.80	18.95	18.80	-1.30	2	1658
10:00:05	18.80	18.95	18.80	-1.30	1	1656
10:00:05	18.80	18.95	18.95	-1.15	2	1655
10:00:01	18.85	18.90	18.85	-1.25	1	1653
09:59:56	18.85	18.95	18.85	-1.25	1	1652
09:59:56	18.85	18.95	18.85	-1.25	2	1651
09:59:56	18.90	18.95	18.85	-1.25	8	1649
09:59:56	18.90	18.95	18.90	-1.20	2	1641
09:59:50	18.90	18.95	18.90	-1.20	2	1639
09:56:03	18.85	19.05	18.85	-1.25	5	1637
09:53:04	18.80	18.85	18.85	-1.25	1	1632
09:53:00	18.80	18.85	18.85	-1.25	1	1631
09:52:58	18.85	19.15	18.85	-1.25	3	1630
09:52:37	18.80	18.85	18.85	-1.25	4	1627
09:52:36	18.80	18.85	18.85	-1.25	16	1623
09:52:36	18.80	18.85	18.85	-1.25	2	1607
09:52:36	18.80	18.85	18.85	-1.25	1	1605
09:52:23	18.80	18.85	18.80	-1.30	5	1604
09:52:20	18.80	18.85	18.85	-1.25	2	1599
09:51:58	18.85	19.05	18.85	-1.25	5	1597
09:51:13	18.95	19.05	18.95	-1.15	1	1592
09:51:02	19.05	19.15	19.05	-1.05	2	1591
09:50:30	19.10	19.15	19.10	-1.00	9	1589
09:50:30	19.10	19.15	19.10	-1.00	30	1580
09:50:17	19.15	19.20	19.15	-0.95	5	1550
09:50:17	19.15	19.20	19.15	-0.95	5	1545
09:49:49	19.20	19.25	19.20	-0.90	1	1540
09:49:41	19.20	19.25	19.20	-0.90	2	1539
09:49:25	19.25	19.30	19.25	-0.85	1	1537
09:49:25	19.25	19.30	19.25	-0.85	1	1536
09:49:22	19.30	19.40	19.30	-0.80	6	1535
09:49:07	19.30	19.40	19.30	-0.80	3	1529
09:48:54	19.30	19.40	19.30	-0.80	2	1526
09:48:44	19.40	19.45	19.40	-0.70	1	1524
09:47:22	19.40	19.55	19.40	-0.70	1	1523
09:47:22	19.40	19.55	19.40	-0.70	3	1522
09:47:20	19.40	19.45	19.55	-0.55	4	1519
09:47:20	19.40	19.45	19.50	-0.60	5	1515
09:47:20	19.40	19.45	19.45	-0.65	1	1510
09:47:12	19.40	19.45	19.40	-0.70	1	1509
09:46:56	19.40	19.45	19.40	-0.70	3	1508
09:46:56	19.40	19.45	19.40	-0.70	5	1505
09:46:51	19.40	19.45	19.40	-0.70	2	1500
09:46:46	19.30	19.40	19.40	-0.70	1	1498
09:45:52	19.30	19.35	19.40	-0.70	2	1497
09:45:52	19.30	19.35	19.35	-0.75	1	1495
09:45:19	19.30	19.35	19.40	-0.70	1	1494
09:45:19	19.30	19.35	19.35	-0.75	2	1493
09:44:33	19.25	19.30	19.30	-0.80	1	1491
09:44:14	19.25	19.35	19.35	-0.75	1	1490
09:43:48	19.35	19.40	19.35	-0.75	1	1489
09:43:18	19.25	19.35	19.40	-0.70	6	1488
09:43:18	19.25	19.35	19.35	-0.75	1	1482
09:43:14	19.30	19.35	19.30	-0.80	1	1481
09:42:47	19.25	19.40	19.40	-0.70	1	1480
09:42:44	19.25	19.35	19.35	-0.75	1	1479
09:42:26	19.25	19.40	19.40	-0.70	2	1478
09:42:18	19.25	19.40	19.40	-0.70	1	1476
09:42:09	19.25	19.45	19.45	-0.65	1	1475
09:41:58	19.25	19.45	19.45	-0.65	1	1474
09:41:52	19.25	19.35	19.40	-0.70	7	1473
09:41:52	19.25	19.35	19.35	-0.75	3	1466
09:41:34	19.25	19.35	19.25	-0.85	1	1463
09:41:34	19.20	19.30	19.30	-0.80	5	1462
09:41:34	19.20	19.30	19.30	-0.80	2	1457
09:41:23	19.20	19.30	19.20	-0.90	1	1455
09:41:14	19.15	19.20	19.20	-0.90	1	1454
09:41:10	19.15	19.25	19.30	-0.80	3	1453
09:41:10	19.15	19.25	19.25	-0.85	2	1450
09:40:55	19.20	19.25	19.20	-0.90	1	1448
09:40:51	19.20	19.30	19.20	-0.90	1	1447
09:40:47	19.20	19.25	19.25	-0.85	1	1446
09:40:36	19.15	19.25	19.25	-0.85	1	1445
09:40:19	19.00	19.05	19.10	-1.00	6	1444
09:40:19	19.00	19.05	19.05	-1.05	6	1438
09:39:59	18.95	19.00	19.00	-1.10	1	1432
09:39:46	18.90	19.05	19.05	-1.05	6	1431
09:39:39	18.90	19.00	19.00	-1.10	2	1425
09:39:15	19.00	19.05	19.00	-1.10	1	1423
09:38:54	19.00	19.05	19.00	-1.10	1	1422
09:38:37	18.95	19.00	19.00	-1.10	6	1421
09:38:37	18.95	19.00	19.00	-1.10	3	1415
09:38:32	18.95	19.00	18.95	-1.15	1	1412
09:38:11	18.85	18.95	18.95	-1.15	8	1411
09:38:11	18.85	18.95	18.95	-1.15	2	1403
09:38:08	18.85	18.95	18.95	-1.15	1	1401
09:37:56	18.85	18.95	18.95	-1.15	1	1400
09:37:44	18.85	18.90	18.90	-1.20	1	1399
09:37:44	18.85	18.90	18.90	-1.20	2	1398
09:34:51	18.80	18.85	18.85	-1.25	1	1396
09:34:46	18.80	18.85	18.85	-1.25	1	1395
09:34:25	18.80	18.85	18.80	-1.30	4	1394
09:34:15	18.80	18.85	18.85	-1.25	1	1390
09:33:34	18.80	18.85	18.85	-1.25	1	1389
09:33:12	18.80	18.85	18.85	-1.25	1	1388
09:33:09	18.80	18.85	18.80	-1.30	3	1387
09:32:18	18.80	18.85	18.85	-1.25	1	1384
09:32:05	18.80	18.85	18.80	-1.30	1	1383
09:31:45	18.80	18.85	18.80	-1.30	1	1382
09:31:05	18.80	18.85	18.85	-1.25	1	1381
09:30:41	18.80	18.85	18.80	-1.30	1	1380
09:30:37	18.80	18.90	18.90	-1.20	2	1379
09:30:36	18.80	18.90	18.80	-1.30	1	1377
09:30:36	18.80	18.90	18.80	-1.30	5	1376
09:30:24	18.80	18.90	18.90	-1.20	2	1371
09:29:57	18.85	18.95	18.85	-1.25	1	1369
09:29:56	18.85	18.90	18.90	-1.20	1	1368
09:29:56	18.85	18.90	18.90	-1.20	10	1367
09:29:52	18.80	18.85	18.85	-1.25	1	1357
09:29:47	18.85	18.90	18.85	-1.25	1	1356
09:29:39	18.80	18.85	18.85	-1.25	3	1355
09:29:34	18.80	18.90	18.90	-1.20	3	1352
09:29:31	18.85	18.90	18.85	-1.25	1	1349
09:29:21	18.85	18.90	18.85	-1.25	1	1348
09:29:12	18.80	18.90	18.80	-1.30	1	1347
09:29:09	18.80	18.85	18.85	-1.25	1	1346
09:29:09	18.70	18.80	18.80	-1.30	5	1345
09:28:53	18.70	18.80	18.80	-1.30	1	1340
09:28:47	18.70	18.75	18.75	-1.35	1	1339
09:28:41	18.70	18.75	18.75	-1.35	1	1338
09:28:36	18.70	18.75	18.80	-1.30	1	1337
09:28:36	18.70	18.75	18.75	-1.35	1	1336
09:28:20	18.65	18.70	18.70	-1.40	1	1335
09:28:19	18.55	18.65	18.75	-1.35	9	1334
09:28:19	18.55	18.65	18.70	-1.40	11	1325
09:28:19	18.55	18.65	18.65	-1.45	4	1314
09:27:57	18.65	18.70	18.65	-1.45	1	1310
09:27:54	18.65	18.70	18.65	-1.45	1	1309
09:27:54	18.65	18.70	18.65	-1.45	5	1308
09:27:46	18.55	18.70	18.55	-1.55	1	1303
09:27:39	18.55	18.65	18.65	-1.45	3	1302
09:27:38	18.55	18.65	18.65	-1.45	1	1299
09:27:12	18.55	18.65	18.55	-1.55	1	1298
09:27:00	18.55	18.65	18.55	-1.55	2	1297
09:26:57	18.55	18.60	18.60	-1.50	1	1295
09:26:55	18.50	18.60	18.50	-1.60	1	1294
09:26:47	18.45	18.55	18.55	-1.55	1	1293
09:26:47	18.45	18.55	18.55	-1.55	1	1292
09:26:47	18.45	18.50	18.50	-1.60	5	1291
09:26:45	18.45	18.50	18.45	-1.65	1	1286
09:26:41	18.45	18.55	18.45	-1.65	1	1285
09:26:29	18.50	18.55	18.50	-1.60	1	1284
09:26:20	18.45	18.55	18.40	-1.70	2	1283
09:26:20	18.45	18.55	18.45	-1.65	4	1281
09:26:00	18.50	18.55	18.50	-1.60	2	1277
09:25:58	18.50	18.55	18.50	-1.60	2	1275
09:25:53	18.50	18.60	18.50	-1.60	1	1273
09:25:43	18.55	18.65	18.50	-1.60	4	1272
09:25:43	18.55	18.65	18.55	-1.55	1	1268
09:25:37	18.55	18.65	18.55	-1.55	1	1267
09:25:31	18.55	18.65	18.55	-1.55	1	1266
09:25:28	18.60	18.65	18.60	-1.50	6	1265
09:25:25	18.60	18.70	18.60	-1.50	2	1259
09:25:25	18.60	18.65	18.60	-1.50	1	1257
09:25:25	18.60	18.65	18.60	-1.50	2	1256
09:25:24	18.60	18.65	18.60	-1.50	2	1254
09:25:24	18.60	18.65	18.60	-1.50	2	1252
09:25:23	18.65	18.70	18.60	-1.50	1	1250
09:25:23	18.65	18.70	18.65	-1.45	4	1249
09:25:22	18.65	18.70	18.65	-1.45	2	1245
09:25:00	18.70	18.75	18.70	-1.40	1	1243
09:24:35	18.65	18.70	18.70	-1.40	1	1242
09:24:27	18.65	18.70	18.70	-1.40	2	1241
09:24:06	18.60	18.70	18.70	-1.40	1	1239
09:24:01	18.60	18.70	18.60	-1.50	1	1238
09:23:41	18.65	18.70	18.65	-1.45	1	1237
09:23:37	18.60	18.70	18.60	-1.50	10	1236
09:23:24	18.65	18.70	18.65	-1.45	1	1226
09:23:11	18.60	18.70	18.70	-1.40	1	1225
09:23:05	18.60	18.70	18.60	-1.50	1	1224
09:22:54	18.60	18.75	18.60	-1.50	10	1223
09:22:50	18.70	18.75	18.60	-1.50	2	1213
09:22:50	18.70	18.75	18.65	-1.45	2	1211
09:22:50	18.70	18.75	18.70	-1.40	2	1209
09:22:44	18.70	18.75	18.70	-1.40	2	1207
09:22:24	18.70	18.80	18.80	-1.30	2	1205
09:22:19	18.70	18.80	18.70	-1.40	1	1203
09:22:17	18.70	18.75	18.75	-1.35	1	1202
09:22:17	18.70	18.75	18.70	-1.40	2	1201
09:22:17	18.70	18.75	18.70	-1.40	2	1199
09:22:12	18.70	18.75	18.70	-1.40	2	1197
09:22:12	18.70	18.75	18.75	-1.35	1	1195
09:22:11	18.70	18.75	18.70	-1.40	2	1194
09:22:11	18.75	18.80	18.75	-1.35	3	1192
09:22:09	18.75	18.80	18.80	-1.30	1	1189
09:21:51	18.75	18.85	18.90	-1.20	4	1188
09:21:51	18.75	18.85	18.85	-1.25	3	1184
09:21:51	18.75	18.85	18.85	-1.25	1	1181
09:21:50	18.75	18.80	18.80	-1.30	1	1180
09:21:50	18.75	18.80	18.80	-1.30	1	1179
09:21:49	18.80	18.85	18.80	-1.30	2	1178
09:21:49	18.80	18.85	18.85	-1.25	1	1176
09:21:44	18.80	18.90	18.90	-1.20	1	1175
09:21:38	18.75	18.80	18.80	-1.30	1	1174
09:21:38	18.70	18.80	18.75	-1.35	51	1173
09:19:37	18.85	18.90	18.60	-1.50	1	1122
09:19:37	18.85	18.90	18.65	-1.45	1	1121
09:19:37	18.85	18.90	18.70	-1.40	2	1120
09:19:37	18.85	18.90	18.75	-1.35	2	1118
09:19:37	18.85	18.90	18.80	-1.30	5	1116
09:19:37	18.85	18.90	18.85	-1.25	5	1111
09:19:33	18.90	19.00	18.90	-1.20	2	1106
09:19:22	18.90	19.00	18.85	-1.25	2	1104
09:19:22	18.90	19.00	18.90	-1.20	8	1102
09:19:17	18.90	19.05	18.90	-1.20	1	1094
09:19:04	18.90	19.15	18.85	-1.25	1	1093
09:19:04	18.90	19.15	18.90	-1.20	1	1092
09:19:03	19.00	19.15	18.90	-1.20	1	1091
09:19:03	19.00	19.15	19.00	-1.10	1	1090
09:19:00	19.05	19.15	18.85	-1.25	1	1089
09:19:00	19.05	19.15	18.90	-1.20	2	1088
09:19:00	19.05	19.15	19.00	-1.10	6	1086
09:19:00	19.05	19.15	19.05	-1.05	1	1080
09:18:58	19.00	19.10	19.10	-1.00	1	1079
09:18:54	19.00	19.10	19.00	-1.10	1	1078
09:18:52	19.00	19.10	19.00	-1.10	1	1077
09:18:51	19.00	19.10	19.00	-1.10	1	1076
09:18:50	19.00	19.10	19.00	-1.10	2	1075
09:18:42	18.85	19.00	19.00	-1.10	1	1073
09:18:39	18.90	19.00	18.90	-1.20	2	1072
09:18:37	18.95	19.00	18.95	-1.15	1	1070
09:18:32	18.95	19.10	18.95	-1.15	10	1069
09:18:29	18.95	19.00	19.00	-1.10	1	1059
09:18:26	19.00	19.10	19.00	-1.10	2	1058
09:18:24	19.00	19.10	19.00	-1.10	1	1056
09:18:21	19.00	19.10	19.00	-1.10	2	1055
09:18:21	19.00	19.10	19.00	-1.10	1	1053
09:18:21	19.00	19.10	19.00	-1.10	2	1052
09:18:18	19.05	19.10	19.00	-1.10	11	1050
09:18:18	19.05	19.10	19.05	-1.05	1	1039
09:18:12	19.10	19.20	19.00	-1.10	6	1038
09:18:12	19.10	19.20	19.05	-1.05	8	1032
09:18:12	19.10	19.20	19.10	-1.00	1	1024
09:18:09	19.10	19.20	19.10	-1.00	10	1023
09:17:59	19.10	19.20	19.10	-1.00	1	1013
09:17:59	19.10	19.20	19.10	-1.00	3	1012
09:17:51	19.10	19.20	19.20	-0.90	1	1009
09:17:50	19.10	19.20	19.10	-1.00	1	1008
09:17:46	19.10	19.20	19.05	-1.05	1	1007
09:17:46	19.10	19.20	19.10	-1.00	1	1006
09:17:37	19.15	19.20	19.10	-1.00	5	1005
09:17:37	19.15	19.20	19.15	-0.95	1	1000
09:17:34	19.10	19.20	19.20	-0.90	1	999
09:17:34	19.10	19.20	19.10	-1.00	1	998
09:17:21	19.20	19.30	19.20	-0.90	1	997
09:17:20	19.25	19.30	19.20	-0.90	6	996
09:17:20	19.25	19.30	19.25	-0.85	4	990
09:17:20	19.25	19.30	19.25	-0.85	2	986
09:17:17	19.25	19.30	19.25	-0.85	2	984
09:17:15	19.25	19.30	19.25	-0.85	1	982
09:17:10	19.25	19.30	19.25	-0.85	1	981
09:16:49	19.30	19.35	19.25	-0.85	2	980
09:16:49	19.30	19.35	19.30	-0.80	8	978
09:16:45	19.25	19.30	19.30	-0.80	2	970
09:16:42	19.25	19.35	19.25	-0.85	5	968
09:16:35	19.30	19.35	19.30	-0.80	2	963
09:16:30	19.30	19.35	19.30	-0.80	1	961
09:16:22	19.30	19.35	19.30	-0.80	1	960
09:16:15	19.30	19.35	19.25	-0.85	17	959
09:16:15	19.30	19.35	19.30	-0.80	1	942
09:16:13	19.25	19.30	19.30	-0.80	4	941
09:16:11	19.25	19.30	19.30	-0.80	3	937
09:16:11	19.25	19.30	19.30	-0.80	9	934
09:16:11	19.25	19.30	19.30	-0.80	1	925
09:16:01	19.25	19.30	19.25	-0.85	40	924
09:14:00	19.20	19.30	19.30	-0.80	1	884
09:13:57	19.20	19.25	19.25	-0.85	1	883
09:13:56	19.20	19.25	19.25	-0.85	1	882
09:13:54	19.25	19.30	19.25	-0.85	1	881
09:13:54	19.25	19.30	19.25	-0.85	1	880
09:13:47	19.25	19.30	19.25	-0.85	1	879
09:13:46	19.30	19.45	19.30	-0.80	1	878
09:13:43	19.25	19.40	19.40	-0.70	3	877
09:13:18	19.55	19.60	19.40	-0.70	5	874
09:13:18	19.55	19.60	19.45	-0.65	2	869
09:13:18	19.55	19.60	19.50	-0.60	1	867
09:13:18	19.55	19.60	19.55	-0.55	2	866
09:13:14	19.55	19.60	19.55	-0.55	2	864
09:13:08	19.60	19.70	19.60	-0.50	1	862
09:13:04	19.60	19.70	19.60	-0.50	2	861
09:13:03	19.60	19.70	19.60	-0.50	1	859
09:13:00	19.60	19.70	19.60	-0.50	1	858
09:12:55	19.60	19.70	19.60	-0.50	1	857
09:12:45	19.70	19.90	19.70	-0.40	10	856
09:12:43	19.80	19.90	19.80	-0.30	1	846
09:12:43	19.80	19.90	19.80	-0.30	1	845
09:12:40	19.80	19.90	19.70	-0.40	3	844
09:12:40	19.80	19.90	19.75	-0.35	6	841
09:12:40	19.80	19.90	19.80	-0.30	1	835
09:12:38	19.75	19.80	19.80	-0.30	1	834
09:12:38	19.75	19.80	19.80	-0.30	1	833
09:12:26	19.85	19.95	19.80	-0.30	1	832
09:12:26	19.85	19.95	19.85	-0.25	1	831
09:12:17	19.70	19.90	19.90	-0.20	2	830
09:12:17	19.70	19.90	19.70	-0.40	3	828
09:12:17	19.70	19.90	19.70	-0.40	1	825
09:12:16	19.70	19.80	19.80	-0.30	1	824
09:12:14	19.70	19.80	19.70	-0.40	3	823
09:12:11	19.70	19.80	19.70	-0.40	4	820
09:12:10	19.70	19.75	19.75	-0.35	2	816
09:12:09	19.60	19.65	19.65	-0.45	2	814
09:12:05	19.65	19.75	19.60	-0.50	2	812
09:12:05	19.65	19.75	19.65	-0.45	2	810
09:11:58	19.50	19.55	19.55	-0.55	2	808
09:11:51	19.50	19.55	19.50	-0.60	1	806
09:11:51	19.80	19.90	19.55	-0.55	1	805
09:11:51	19.80	19.90	19.60	-0.50	4	804
09:11:51	19.80	19.90	19.65	-0.45	1	800
09:11:51	19.80	19.90	19.80	-0.30	2	799
09:11:47	19.80	20.00	19.80	-0.30	5	797
09:11:46	19.85	20.00	19.85	-0.25	1	792
09:11:45	19.90	20.00	19.90	-0.20	4	791
09:11:43	19.90	20.05	19.90	-0.20	1	787
09:11:41	19.90	20.00	20.00	-0.10	2	786
09:11:40	19.90	20.05	19.90	-0.20	1	784
09:11:36	20.00	20.10	20.10	0	2	783
09:11:33	20.00	20.10	20.00	-0.10	1	781
09:11:32	20.00	20.10	20.00	-0.10	1	780
09:11:28	20.00	20.10	20.00	-0.10	1	779
09:11:28	20.00	20.10	20.00	-0.10	1	778
09:11:28	20.05	20.10	20.00	-0.10	9	777
09:11:28	20.05	20.10	20.05	-0.05	1	768
09:11:26	20.10	20.25	20.10	0	7	767
09:11:26	20.10	20.25	20.10	0	8	760
09:11:26	20.10	20.25	20.10	0	1	752
09:11:25	20.10	20.25	20.10	0	23	751
09:11:25	20.10	20.25	20.10	0	10	728
09:11:23	20.10	20.25	20.10	0	1	718
09:11:23	20.10	20.25	20.10	0	2	717
09:11:22	20.10	20.25	20.10	0	1	715
09:11:22	20.10	20.25	20.10	0	1	714
09:11:22	20.10	20.25	20.10	0	5	713
09:11:22	20.10	20.25	20.10	0	1	708
09:11:22	20.10	20.25	20.10	0	1	707
09:11:22	20.15	20.25	20.10	0	2	706
09:11:22	20.15	20.25	20.15	+0.05	8	704
09:11:21	20.15	20.25	20.15	+0.05	8	696
09:10:55	20.20	20.30	20.20	+0.10	1	688
09:10:41	20.20	20.25	20.25	+0.15	1	687
09:10:39	20.20	20.25	20.25	+0.15	1	686
09:10:26	20.25	20.30	20.25	+0.15	1	685
09:10:26	20.25	20.30	20.25	+0.15	1	684
09:10:24	20.25	20.30	20.25	+0.15	2	683
09:10:19	20.25	20.30	20.25	+0.15	1	681
09:10:13	20.25	20.30	20.30	+0.20	5	680
09:10:11	20.25	20.30	20.25	+0.15	1	675
09:09:50	20.25	20.30	20.30	+0.20	1	674
09:09:14	20.20	20.25	20.25	+0.15	2	673
09:09:03	20.20	20.25	20.25	+0.15	1	671
09:09:02	20.20	20.25	20.25	+0.15	1	670
09:09:00	20.25	20.35	20.25	+0.15	1	669
09:08:59	20.30	20.40	20.25	+0.15	1	668
09:08:59	20.30	20.40	20.30	+0.20	1	667
09:08:56	20.30	20.35	20.35	+0.25	2	666
09:08:41	20.25	20.35	20.25	+0.15	1	664
09:08:36	20.25	20.30	20.30	+0.20	2	663
09:08:29	20.15	20.30	20.15	+0.05	1	661
09:08:27	20.20	20.30	20.15	+0.05	3	660
09:08:27	20.20	20.30	20.20	+0.10	7	657
09:08:26	20.25	20.30	20.25	+0.15	1	650
09:08:26	20.25	20.30	20.30	+0.20	2	649
09:08:22	20.20	20.25	20.25	+0.15	1	647
09:08:21	20.20	20.25	20.20	+0.10	1	646
09:08:15	20.20	20.25	20.20	+0.10	4	645
09:08:15	20.20	20.25	20.20	+0.10	1	641
09:08:07	20.20	20.30	20.30	+0.20	1	640
09:08:00	20.30	20.35	20.30	+0.20	1	639
09:07:54	20.30	20.35	20.30	+0.20	2	638
09:07:54	20.30	20.35	20.30	+0.20	1	636
09:07:49	20.35	20.40	20.35	+0.25	1	635
09:07:38	20.40	20.50	20.40	+0.30	3	634
09:07:38	20.40	20.50	20.40	+0.30	1	631
09:07:36	20.45	20.50	20.45	+0.35	2	630
09:07:32	20.50	20.55	20.50	+0.40	1	628
09:07:32	20.50	20.55	20.50	+0.40	3	627
09:07:31	20.50	20.55	20.55	+0.45	1	624
09:07:30	20.50	20.55	20.55	+0.45	2	623
09:07:23	20.45	20.50	20.55	+0.45	3	621
09:07:23	20.45	20.50	20.50	+0.40	2	618
09:07:22	20.45	20.50	20.50	+0.40	5	616
09:07:22	20.45	20.50	20.45	+0.35	1	611
09:07:21	20.45	20.50	20.50	+0.40	1	610
09:07:12	20.45	20.50	20.50	+0.40	1	609
09:07:11	20.45	20.50	20.50	+0.40	2	608
09:07:10	20.45	20.50	20.50	+0.40	1	606
09:07:04	20.45	20.50	20.50	+0.40	1	605
09:06:59	20.40	20.45	20.45	+0.35	1	604
09:06:58	20.40	20.45	20.45	+0.35	1	603
09:06:55	20.40	20.45	20.45	+0.35	1	602
09:06:45	20.40	20.45	20.45	+0.35	2	601
09:06:21	20.35	20.40	20.40	+0.30	1	599
09:06:15	20.35	20.45	20.35	+0.25	1	598
09:06:13	20.30	20.35	20.35	+0.25	2	597
09:06:10	20.30	20.35	20.35	+0.25	1	595
09:06:08	20.20	20.30	20.30	+0.20	3	594
09:06:02	20.20	20.30	20.30	+0.20	2	591
09:05:46	20.25	20.30	20.25	+0.15	1	589
09:05:44	20.25	20.30	20.30	+0.20	1	588
09:05:44	20.15	20.25	20.25	+0.15	1	587
09:05:40	20.20	20.25	20.20	+0.10	2	586
09:05:40	20.20	20.25	20.20	+0.10	1	584
09:05:38	20.20	20.25	20.20	+0.10	2	583
09:05:34	20.15	20.20	20.20	+0.10	1	581
09:05:34	20.15	20.20	20.20	+0.10	3	580
09:05:34	20.15	20.20	20.20	+0.10	2	577
09:05:19	20.15	20.20	20.20	+0.10	1	575
09:05:18	20.20	20.30	20.20	+0.10	5	574
09:05:16	20.20	20.30	20.20	+0.10	1	569
09:05:15	20.20	20.30	20.20	+0.10	7	568
09:05:12	20.20	20.30	20.20	+0.10	4	561
09:05:09	20.20	20.30	20.30	+0.20	1	557
09:05:09	20.20	20.30	20.20	+0.10	1	556
09:05:07	20.20	20.25	20.25	+0.15	1	555
09:05:04	20.20	20.25	20.25	+0.15	2	554
09:04:57	20.30	20.35	20.30	+0.20	3	552
09:04:57	20.30	20.35	20.30	+0.20	7	549
09:04:51	20.20	20.35	20.20	+0.10	1	542
09:04:51	20.20	20.25	20.25	+0.15	2	541
09:04:51	20.20	20.25	20.25	+0.15	1	539
09:04:50	20.20	20.25	20.25	+0.15	1	538
09:04:50	20.20	20.25	20.25	+0.15	2	537
09:04:50	20.20	20.25	20.25	+0.15	2	535
09:04:50	20.20	20.25	20.25	+0.15	1	533
09:04:48	20.25	20.40	20.25	+0.15	7	532
09:04:46	20.25	20.40	20.25	+0.15	1	525
09:04:43	20.30	20.40	20.30	+0.20	1	524
09:04:40	20.25	20.30	20.30	+0.20	1	523
09:04:34	20.20	20.30	20.30	+0.20	2	522
09:04:34	20.20	20.30	20.30	+0.20	5	520
09:04:33	20.25	20.30	20.25	+0.15	1	515
09:04:26	20.20	20.25	20.25	+0.15	1	514
09:04:26	20.20	20.25	20.20	+0.10	44	513
09:02:25	20.30	20.35	20.30	+0.20	1	469
09:02:20	20.30	20.35	20.30	+0.20	3	468
09:02:14	20.50	20.60	20.35	+0.25	3	465
09:02:14	20.50	20.60	20.40	+0.30	3	462
09:02:14	20.50	20.60	20.50	+0.40	4	459
09:02:14	20.50	20.60	20.50	+0.40	1	455
09:02:13	20.50	20.65	20.50	+0.40	3	454
09:02:13	20.50	20.65	20.50	+0.40	2	451
09:02:11	20.50	20.65	20.50	+0.40	2	449
09:02:08	20.55	20.70	20.50	+0.40	27	447
09:02:08	20.55	20.70	20.55	+0.45	1	420
09:02:04	20.60	20.70	20.60	+0.50	4	419
09:02:02	20.60	20.70	20.70	+0.60	1	415
09:02:01	20.70	20.75	20.70	+0.60	1	414
09:01:58	20.70	20.80	20.70	+0.60	5	413
09:01:49	20.60	20.70	20.80	+0.70	8	408
09:01:49	20.60	20.70	20.75	+0.65	11	400
09:01:49	20.60	20.70	20.70	+0.60	1	389
09:01:49	20.60	20.70	20.60	+0.50	1	388
09:01:49	20.60	20.70	20.70	+0.60	1	387
09:01:45	20.60	20.70	20.70	+0.60	1	386
09:01:42	20.70	20.75	20.70	+0.60	1	385
09:01:42	20.65	20.80	20.65	+0.55	2	384
09:01:42	20.65	20.80	20.65	+0.55	5	382
09:01:41	20.65	20.80	20.80	+0.70	1	377
09:01:39	20.65	20.70	20.80	+0.70	4	376
09:01:39	20.65	20.70	20.70	+0.60	1	372
09:01:35	20.65	20.75	20.75	+0.65	1	371
09:01:34	20.65	20.70	20.70	+0.60	1	370
09:01:23	20.65	20.70	20.70	+0.60	2	369
09:01:22	20.65	20.70	20.70	+0.60	3	367
09:01:22	20.70	20.75	20.70	+0.60	7	364
09:01:21	20.70	20.75	20.70	+0.60	1	357
09:01:12	20.70	20.80	20.70	+0.60	3	356
09:01:11	20.70	20.80	20.70	+0.60	3	353
09:01:09	20.80	20.85	20.80	+0.70	1	350
09:01:09	20.70	20.90	20.70	+0.60	5	349
09:01:07	20.65	20.70	20.70	+0.60	1	344
09:01:03	20.65	20.70	20.70	+0.60	1	343
09:01:02	20.70	20.90	20.70	+0.60	4	342
09:01:02	20.70	20.90	20.70	+0.60	2	338
09:01:02	20.70	20.95	20.70	+0.60	2	336
09:00:56	20.70	20.90	20.70	+0.60	1	334
09:00:56	20.75	20.90	20.75	+0.65	2	333
09:00:56	20.70	20.90	20.90	+0.80	2	331
09:00:56	20.80	20.95	20.80	+0.70	2	329
09:00:55	20.85	20.95	20.85	+0.75	1	327
09:00:55	20.85	20.95	20.85	+0.75	2	326
09:00:55	20.85	21.00	20.80	+0.70	1	324
09:00:55	20.85	21.00	20.85	+0.75	1	323
09:00:55	20.85	21.00	20.85	+0.75	2	322
09:00:55	20.95	21.00	20.95	+0.85	6	320
09:00:55	20.95	21.00	20.95	+0.85	5	314
09:00:55	20.95	21.00	20.95	+0.85	2	309
09:00:55	20.95	21.00	20.95	+0.85	2	307
09:00:55	20.95	21.00	20.95	+0.85	2	305
09:00:54	20.95	21.00	20.95	+0.85	2	303
09:00:54	20.95	21.00	20.95	+0.85	2	301
09:00:54	20.95	21.00	20.95	+0.85	2	299
09:00:54	20.95	21.00	20.95	+0.85	2	297
09:00:53	20.95	21.00	21.00	+0.90	1	295
09:00:53	20.95	21.00	20.95	+0.85	1	294
09:00:51	21.00	21.05	21.00	+0.90	3	293
09:00:50	21.00	21.05	21.00	+0.90	10	290
09:00:45	20.95	21.05	21.05	+0.95	8	280
09:00:43	20.95	21.00	21.00	+0.90	1	272
09:00:41	20.95	21.00	21.00	+0.90	1	271
09:00:40	20.95	21.00	21.00	+0.90	5	270
09:00:39	20.95	21.00	21.00	+0.90	1	265
09:00:35	20.95	21.00	21.00	+0.90	1	264
09:00:34	20.95	21.00	21.00	+0.90	1	263
09:00:34	20.95	21.00	21.00	+0.90	1	262
09:00:32	21.00	21.05	21.00	+0.90	1	261
09:00:28	20.95	21.00	21.05	+0.95	1	260
09:00:28	20.95	21.00	21.00	+0.90	4	259
09:00:24	20.85	20.95	20.95	+0.85	7	255
09:00:24	20.85	20.95	20.95	+0.85	2	248
09:00:24	20.85	20.95	20.95	+0.85	1	246
09:00:22	20.85	20.95	20.95	+0.85	1	245
09:00:16	20.85	20.95	20.95	+0.85	1	244
09:00:15	20.85	20.95	20.95	+0.85	2	243
09:00:15	20.85	20.95	20.95	+0.85	1	241
09:00:14	20.85	21.00	21.00	+0.90	1	240
09:00:14	20.85	20.95	21.00	+0.90	4	239
09:00:14	20.85	20.95	20.95	+0.85	1	235
09:00:14	20.80	21.00	21.00	+0.90	4	234
09:00:13	20.80	21.00	21.00	+0.90	1	230
09:00:13	20.80	21.00	21.00	+0.90	1	229
09:00:12	20.80	21.00	21.00	+0.90	1	228
09:00:10	20.80	21.00	21.00	+0.90	1	227
09:00:09	20.80	20.95	20.95	+0.85	1	226
09:00:07	20.80	20.95	20.95	+0.85	1	225
09:00:05	20.90	20.95	20.80	+0.70	2	224
09:00:05	20.90	20.95	20.90	+0.80	8	222
09:00:02	--	--	20.95	+0.85	214	214

　

弘煜科2月營收為0.25億元，年增...

氣動元件需求熱氣立攻頂

我的自選股

虛擬交易所

‧民視戲劇節目置入影響內容編輯 ...
‧凱美2月營收為4.42億元，年增10...
‧神基黃明漢：今年相對樂觀資本...
‧力旺去年EPS 9.5元擬配息9元

加密貨幣

比特幣BTC	50763.06	1,131.82	2.28%
以太幣ETH	1591.63	26.92	1.72%
瑞波幣XRP	0.447271	0.00	0.01%
比特幣現金BCH	533.67	32.72	6.53%
萊特幣LTC	191.12	15.88	9.06%
卡達幣ADA	1.23	-0.06	-4.83%
波場幣TRX	0.048405	0.00	1.23%
恆星幣XLM	0.424170	-0.01	-1.43%

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。