PChome
(登入)

最新全聯宣布收購大潤發！預計2022年中完成熱門[公告] 環宇-KY:公告本公司董事會決議通過變更110.8.6對常州承芯半導體有限公司投資金額

更新報價

佳　能 (2374) 光電業上市和碩集團

18.75 ▼-0.05 -0.27% 0.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	4,634	18.70	61	18.80	46	19.20	19.20	18.40	18.80

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	18.70	18.80	18.75	-0.05	7	4634
13:30:00	18.70	18.80	18.75	-0.05	224	4627
13:24:58	18.75	18.80	18.80	0	1	4403
13:24:50	18.75	18.80	18.80	0	1	4402
13:24:40	18.75	18.80	18.80	0	2	4401
13:24:37	18.75	18.80	18.75	-0.05	1	4399
13:24:30	18.75	18.80	18.80	0	1	4398
13:24:20	18.75	18.80	18.80	0	1	4397
13:24:10	18.70	18.80	18.80	0	1	4396
13:24:00	18.75	18.80	18.80	0	2	4395
13:23:50	18.75	18.80	18.80	0	1	4393
13:23:40	18.75	18.80	18.80	0	1	4392
13:23:30	18.70	18.75	18.75	-0.05	1	4391
13:23:20	18.70	18.75	18.75	-0.05	1	4390
13:23:10	18.70	18.75	18.75	-0.05	2	4389
13:23:00	18.70	18.75	18.70	-0.10	1	4387
13:23:00	18.70	18.75	18.75	-0.05	1	4386
13:22:56	18.70	18.75	18.70	-0.10	2	4385
13:22:52	18.70	18.75	18.75	-0.05	3	4383
13:22:52	18.70	18.75	18.70	-0.10	1	4380
13:22:48	18.70	18.75	18.70	-0.10	5	4379
13:22:33	18.70	18.75	18.70	-0.10	5	4374
13:22:32	18.70	18.75	18.70	-0.10	1	4369
13:22:21	18.70	18.75	18.70	-0.10	1	4368
13:22:12	18.70	18.75	18.70	-0.10	1	4367
13:22:03	18.70	18.75	18.75	-0.05	1	4366
13:22:02	18.70	18.75	18.70	-0.10	1	4365
13:22:02	18.70	18.75	18.70	-0.10	1	4364
13:22:01	18.70	18.75	18.70	-0.10	2	4363
13:21:57	18.70	18.75	18.70	-0.10	1	4361
13:21:53	18.70	18.75	18.70	-0.10	40	4360
13:21:31	18.70	18.75	18.70	-0.10	5	4320
13:21:13	18.75	18.80	18.75	-0.05	1	4315
13:21:03	18.75	18.80	18.75	-0.05	1	4314
13:21:00	18.75	18.80	18.75	-0.05	5	4313
13:20:48	18.75	18.80	18.75	-0.05	1	4308
13:20:46	18.70	18.75	18.75	-0.05	3	4307
13:20:21	18.70	18.75	18.70	-0.10	1	4304
13:19:50	18.75	18.80	18.75	-0.05	30	4303
13:19:29	18.75	18.80	18.75	-0.05	3	4273
13:19:28	18.75	18.80	18.75	-0.05	5	4270
13:19:04	18.75	18.80	18.75	-0.05	3	4265
13:18:26	18.75	18.80	18.75	-0.05	10	4262
13:17:55	18.75	18.80	18.75	-0.05	9	4252
13:17:36	18.75	18.80	18.75	-0.05	1	4243
13:17:21	18.75	18.80	18.75	-0.05	1	4242
13:17:03	18.75	18.80	18.80	0	1	4241
13:16:08	18.75	18.80	18.75	-0.05	2	4240
13:16:05	18.75	18.80	18.75	-0.05	1	4238
13:15:59	18.75	18.80	18.75	-0.05	5	4237
13:15:15	18.75	18.80	18.75	-0.05	1	4232
13:14:48	18.75	18.80	18.75	-0.05	1	4231
13:13:19	18.75	18.80	18.75	-0.05	3	4230
13:13:14	18.70	18.75	18.75	-0.05	3	4227
13:12:54	18.70	18.75	18.75	-0.05	5	4224
13:12:42	18.70	18.75	18.70	-0.10	1	4219
13:12:14	18.70	18.75	18.70	-0.10	2	4218
13:12:06	18.70	18.75	18.70	-0.10	5	4216
13:11:43	18.70	18.75	18.70	-0.10	1	4211
13:11:40	18.75	18.80	18.75	-0.05	6	4210
13:11:38	18.75	18.80	18.75	-0.05	18	4204
13:11:29	18.75	18.80	18.75	-0.05	1	4186
13:11:21	18.75	18.80	18.75	-0.05	10	4185
13:11:13	18.75	18.80	18.75	-0.05	1	4175
13:11:12	18.75	18.80	18.75	-0.05	2	4174
13:10:50	18.75	18.80	18.75	-0.05	1	4172
13:09:44	18.75	18.80	18.75	-0.05	1	4171
13:09:44	18.75	18.80	18.75	-0.05	1	4170
13:08:05	18.75	18.80	18.75	-0.05	3	4169
13:07:25	18.75	18.80	18.75	-0.05	1	4166
13:06:39	18.75	18.80	18.75	-0.05	1	4165
13:06:29	18.75	18.80	18.75	-0.05	1	4164
13:04:23	18.75	18.80	18.75	-0.05	2	4163
13:02:11	18.75	18.80	18.80	0	2	4161
13:02:00	18.75	18.80	18.80	0	1	4159
13:01:37	18.75	18.80	18.80	0	2	4158
13:01:37	18.75	18.80	18.80	0	1	4156
13:01:26	18.75	18.80	18.80	0	1	4155
13:01:07	18.75	18.80	18.80	0	1	4154
13:00:40	18.75	18.80	18.80	0	1	4153
13:00:23	18.75	18.80	18.75	-0.05	1	4152
12:59:41	18.75	18.80	18.75	-0.05	3	4151
12:59:08	18.75	18.80	18.75	-0.05	1	4148
12:58:54	18.75	18.80	18.75	-0.05	2	4147
12:57:56	18.75	18.80	18.75	-0.05	2	4145
12:57:03	18.75	18.80	18.75	-0.05	2	4143
12:56:55	18.75	18.80	18.75	-0.05	1	4141
12:56:14	18.70	18.75	18.75	-0.05	2	4140
12:56:07	18.70	18.75	18.75	-0.05	1	4138
12:55:42	18.70	18.75	18.75	-0.05	3	4137
12:55:17	18.70	18.75	18.75	-0.05	2	4134
12:54:25	18.70	18.75	18.75	-0.05	1	4132
12:54:03	18.70	18.75	18.75	-0.05	1	4131
12:53:47	18.70	18.75	18.75	-0.05	1	4130
12:53:24	18.75	18.80	18.75	-0.05	13	4129
12:53:00	18.75	18.80	18.75	-0.05	1	4116
12:52:33	18.75	18.85	18.75	-0.05	3	4115
12:52:12	18.75	18.80	18.80	0	1	4112
12:52:06	18.75	18.80	18.80	0	1	4111
12:51:15	18.75	18.80	18.80	0	1	4110
12:50:56	18.75	18.80	18.80	0	1	4109
12:50:13	18.75	18.80	18.80	0	1	4108
12:50:11	18.75	18.80	18.80	0	5	4107
12:49:49	18.75	18.80	18.80	0	5	4102
12:49:47	18.75	18.80	18.80	0	1	4097
12:48:53	18.75	18.80	18.80	0	1	4096
12:48:35	18.75	18.80	18.80	0	1	4095
12:48:33	18.75	18.80	18.80	0	1	4094
12:48:28	18.75	18.80	18.80	0	1	4093
12:47:47	18.75	18.80	18.80	0	1	4092
12:47:16	18.75	18.80	18.75	-0.05	1	4091
12:47:15	18.75	18.80	18.80	0	5	4090
12:46:39	18.75	18.80	18.75	-0.05	1	4085
12:45:52	18.75	18.80	18.80	0	1	4084
12:44:53	18.70	18.75	18.75	-0.05	2	4083
12:44:36	18.65	18.75	18.75	-0.05	1	4081
12:44:36	18.65	18.70	18.70	-0.10	15	4080
12:44:36	18.65	18.70	18.70	-0.10	17	4065
12:43:49	18.65	18.70	18.65	-0.15	1	4048
12:42:34	18.65	18.70	18.65	-0.15	2	4047
12:42:06	18.65	18.70	18.65	-0.15	10	4045
12:40:45	18.65	18.70	18.70	-0.10	2	4035
12:39:48	18.65	18.70	18.65	-0.15	10	4033
12:39:24	18.65	18.70	18.65	-0.15	10	4023
12:38:24	18.65	18.70	18.70	-0.10	3	4013
12:37:58	18.70	18.75	18.70	-0.10	9	4010
12:37:46	18.70	18.75	18.70	-0.10	1	4001
12:37:17	18.70	18.75	18.70	-0.10	1	4000
12:37:00	18.70	18.75	18.70	-0.10	1	3999
12:36:51	18.70	18.75	18.70	-0.10	1	3998
12:35:19	18.70	18.75	18.70	-0.10	1	3997
12:34:47	18.70	18.75	18.70	-0.10	1	3996
12:34:27	18.70	18.75	18.70	-0.10	1	3995
12:32:47	18.75	18.80	18.75	-0.05	12	3994
12:32:47	18.75	18.80	18.75	-0.05	4	3982
12:32:47	18.75	18.80	18.75	-0.05	3	3978
12:30:26	18.75	18.80	18.75	-0.05	4	3975
12:29:00	18.75	18.80	18.75	-0.05	1	3971
12:28:36	18.75	18.80	18.75	-0.05	1	3970
12:28:28	18.75	18.80	18.80	0	1	3969
12:28:22	18.75	18.80	18.80	0	5	3968
12:27:55	18.75	18.80	18.80	0	3	3963
12:27:01	18.75	18.80	18.80	0	15	3960
12:26:08	18.75	18.80	18.80	0	5	3945
12:25:43	18.75	18.80	18.80	0	2	3940
12:25:37	18.75	18.80	18.80	0	1	3938
12:25:34	18.75	18.80	18.80	0	1	3937
12:24:32	18.75	18.80	18.80	0	1	3936
12:24:26	18.75	18.80	18.80	0	2	3935
12:23:34	18.70	18.75	18.75	-0.05	25	3933
12:20:27	18.75	18.80	18.75	-0.05	5	3908
12:20:14	18.70	18.75	18.75	-0.05	5	3903
12:19:22	18.70	18.75	18.75	-0.05	7	3898
12:19:21	18.70	18.75	18.75	-0.05	2	3891
12:19:17	18.70	18.75	18.70	-0.10	1	3889
12:18:50	18.70	18.75	18.70	-0.10	2	3888
12:17:00	18.70	18.75	18.70	-0.10	1	3886
12:16:56	18.70	18.75	18.70	-0.10	1	3885
12:15:51	18.70	18.75	18.70	-0.10	2	3884
12:14:31	18.70	18.75	18.70	-0.10	1	3882
12:13:28	18.70	18.75	18.70	-0.10	5	3881
12:11:14	18.65	18.70	18.70	-0.10	1	3876
12:11:14	18.65	18.70	18.70	-0.10	1	3875
12:11:14	18.65	18.70	18.70	-0.10	10	3874
12:10:05	18.65	18.70	18.70	-0.10	5	3864
12:08:46	18.65	18.70	18.65	-0.15	7	3859
12:08:13	18.65	18.70	18.70	-0.10	1	3852
12:07:59	18.65	18.70	18.70	-0.10	1	3851
12:07:49	18.65	18.70	18.65	-0.15	1	3850
12:07:15	18.65	18.70	18.65	-0.15	10	3849
12:07:09	18.65	18.70	18.65	-0.15	1	3839
12:07:05	18.65	18.70	18.65	-0.15	5	3838
12:06:43	18.65	18.70	18.65	-0.15	1	3833
12:06:19	18.65	18.70	18.65	-0.15	5	3832
12:04:37	18.65	18.70	18.65	-0.15	1	3827
12:01:44	18.65	18.70	18.65	-0.15	1	3826
11:59:36	18.65	18.70	18.65	-0.15	1	3825
11:59:18	18.65	18.70	18.65	-0.15	1	3824
11:57:56	18.65	18.70	18.65	-0.15	1	3823
11:57:01	18.65	18.70	18.65	-0.15	1	3822
11:56:07	18.65	18.70	18.65	-0.15	1	3821
11:55:46	18.65	18.70	18.65	-0.15	5	3820
11:53:00	18.65	18.70	18.65	-0.15	10	3815
11:51:48	18.65	18.70	18.65	-0.15	1	3805
11:51:47	18.65	18.70	18.65	-0.15	2	3804
11:51:45	18.65	18.70	18.65	-0.15	2	3802
11:51:35	18.65	18.70	18.65	-0.15	3	3800
11:51:22	18.65	18.70	18.65	-0.15	2	3797
11:50:23	18.65	18.70	18.65	-0.15	4	3795
11:49:02	18.65	18.70	18.65	-0.15	20	3791
11:49:00	18.65	18.70	18.70	-0.10	2	3771
11:48:17	18.65	18.70	18.70	-0.10	10	3769
11:47:48	18.65	18.70	18.65	-0.15	1	3759
11:47:47	18.65	18.70	18.70	-0.10	4	3758
11:46:59	18.65	18.75	18.65	-0.15	9	3754
11:46:54	18.70	18.75	18.70	-0.10	1	3745
11:46:54	18.65	18.70	18.70	-0.10	1	3744
11:46:54	18.65	18.70	18.65	-0.15	2	3743
11:46:46	18.65	18.70	18.65	-0.15	1	3741
11:45:58	18.60	18.65	18.65	-0.15	7	3740
11:45:26	18.60	18.65	18.60	-0.20	5	3733
11:45:24	18.55	18.60	18.60	-0.20	1	3728
11:45:01	18.60	18.65	18.60	-0.20	7	3727
11:45:00	18.60	18.65	18.60	-0.20	1	3720
11:44:54	18.55	18.60	18.60	-0.20	3	3719
11:44:51	18.55	18.60	18.60	-0.20	1	3716
11:44:37	18.60	18.65	18.60	-0.20	7	3715
11:44:24	18.60	18.65	18.60	-0.20	1	3708
11:44:01	18.55	18.60	18.60	-0.20	4	3707
11:43:30	18.50	18.60	18.50	-0.30	1	3703
11:43:29	18.50	18.60	18.50	-0.30	3	3702
11:43:20	18.55	18.60	18.55	-0.25	5	3699
11:43:17	18.50	18.55	18.55	-0.25	5	3694
11:43:03	18.45	18.50	18.50	-0.30	9	3689
11:42:56	18.50	18.55	18.50	-0.30	1	3680
11:42:54	18.45	18.50	18.50	-0.30	9	3679
11:42:48	18.50	18.55	18.50	-0.30	1	3670
11:42:47	18.50	18.55	18.50	-0.30	5	3669
11:42:39	18.50	18.55	18.50	-0.30	2	3664
11:42:31	18.55	18.60	18.55	-0.25	6	3662
11:42:30	18.50	18.55	18.55	-0.25	4	3656
11:42:23	18.50	18.55	18.55	-0.25	5	3652
11:42:22	18.50	18.55	18.50	-0.30	20	3647
11:42:16	18.50	18.55	18.55	-0.25	5	3627
11:42:12	18.50	18.55	18.50	-0.30	1	3622
11:42:12	18.55	18.60	18.55	-0.25	5	3621
11:42:10	18.55	18.60	18.55	-0.25	10	3616
11:42:05	18.50	18.60	18.40	-0.40	12	3606
11:42:05	18.50	18.60	18.50	-0.30	3	3594
11:42:04	18.50	18.60	18.50	-0.30	1	3591
11:42:03	18.50	18.60	18.50	-0.30	5	3590
11:42:00	18.40	18.50	18.50	-0.30	1	3585
11:41:53	18.40	18.55	18.40	-0.40	2	3584
11:41:53	18.45	18.60	18.40	-0.40	1	3582
11:41:53	18.45	18.60	18.45	-0.35	1	3581
11:41:53	18.55	18.60	18.45	-0.35	19	3580
11:41:53	18.55	18.60	18.50	-0.30	5	3561
11:41:53	18.55	18.60	18.55	-0.25	1	3556
11:41:48	18.55	18.60	18.55	-0.25	1	3555
11:41:47	18.50	18.60	18.50	-0.30	2	3554
11:41:47	18.50	18.60	18.50	-0.30	1	3552
11:41:47	18.55	18.60	18.50	-0.30	132	3551
11:41:47	18.55	18.60	18.55	-0.25	18	3419
11:41:46	18.55	18.60	18.60	-0.20	1	3401
11:41:46	18.55	18.60	18.60	-0.20	6	3400
11:41:43	18.60	18.65	18.60	-0.20	10	3394
11:41:39	18.55	18.65	18.55	-0.25	1	3384
11:41:39	18.55	18.60	18.65	-0.15	4	3383
11:41:39	18.55	18.60	18.60	-0.20	6	3379
11:41:32	18.55	18.60	18.55	-0.25	1	3373
11:41:20	18.55	18.65	18.55	-0.25	25	3372
11:41:13	18.55	18.60	18.65	-0.15	7	3347
11:41:13	18.55	18.60	18.60	-0.20	3	3340
11:41:11	18.60	18.65	18.60	-0.20	4	3337
11:41:09	18.60	18.65	18.60	-0.20	1	3333
11:41:06	18.60	18.65	18.60	-0.20	23	3332
11:41:06	18.60	18.65	18.60	-0.20	1	3309
11:41:06	18.60	18.65	18.60	-0.20	1	3308
11:41:06	18.60	18.65	18.60	-0.20	1	3307
11:41:06	18.60	18.65	18.60	-0.20	1	3306
11:41:06	18.60	18.65	18.60	-0.20	50	3305
11:40:54	18.60	18.65	18.70	-0.10	6	3255
11:40:54	18.60	18.65	18.65	-0.15	14	3249
11:40:50	18.65	18.70	18.65	-0.15	27	3235
11:40:49	18.65	18.70	18.65	-0.15	2	3208
11:40:47	18.65	18.70	18.65	-0.15	1	3206
11:40:39	18.65	18.70	18.70	-0.10	1	3205
11:40:24	18.70	18.75	18.65	-0.15	63	3204
11:40:24	18.70	18.75	18.70	-0.10	137	3141
11:40:02	18.75	18.80	18.75	-0.05	1	3004
11:39:25	18.70	18.75	18.70	-0.10	3	3003
11:39:12	18.75	18.80	18.75	-0.05	7	3000
11:37:26	18.70	18.75	18.75	-0.05	5	2993
11:37:09	18.75	18.80	18.75	-0.05	1	2988
11:37:09	18.75	18.80	18.75	-0.05	5	2987
11:36:54	18.75	18.80	18.75	-0.05	2	2982
11:36:39	18.75	18.80	18.75	-0.05	5	2980
11:35:47	18.75	18.80	18.75	-0.05	1	2975
11:34:18	18.70	18.75	18.75	-0.05	1	2974
11:34:07	18.75	18.80	18.75	-0.05	27	2973
11:34:07	18.75	18.80	18.75	-0.05	1	2946
11:34:07	18.75	18.80	18.75	-0.05	1	2945
11:34:07	18.75	18.80	18.75	-0.05	77	2944
11:34:01	18.80	18.85	18.80	0	15	2867
11:31:28	18.80	18.85	18.80	0	1	2852
11:30:47	18.75	18.80	18.80	0	1	2851
11:30:26	18.75	18.80	18.80	0	10	2850
11:30:01	18.75	18.80	18.80	0	10	2840
11:29:44	18.80	18.85	18.80	0	6	2830
11:29:44	18.80	18.85	18.80	0	5	2824
11:29:36	18.80	18.85	18.80	0	5	2819
11:29:02	18.75	18.80	18.80	0	4	2814
11:28:52	18.75	18.80	18.80	0	1	2810
11:28:52	18.75	18.80	18.80	0	10	2809
11:26:59	18.75	18.80	18.75	-0.05	3	2799
11:26:54	18.75	18.80	18.75	-0.05	1	2796
11:26:00	18.75	18.80	18.75	-0.05	2	2795
11:25:58	18.75	18.80	18.75	-0.05	5	2793
11:25:55	18.75	18.80	18.75	-0.05	1	2788
11:25:45	18.75	18.80	18.75	-0.05	2	2787
11:25:37	18.75	18.80	18.75	-0.05	5	2785
11:25:28	18.75	18.80	18.75	-0.05	15	2780
11:24:46	18.80	18.85	18.80	0	21	2765
11:24:46	18.80	18.85	18.80	0	1	2744
11:24:46	18.80	18.85	18.80	0	15	2743
11:24:46	18.80	18.85	18.80	0	15	2728
11:24:46	18.80	18.85	18.80	0	15	2713
11:24:04	18.80	18.85	18.85	+0.05	1	2698
11:22:22	18.85	18.90	18.85	+0.05	35	2697
11:21:21	18.85	18.90	18.85	+0.05	1	2662
11:20:50	18.85	18.90	18.85	+0.05	1	2661
11:16:25	18.90	18.95	18.90	+0.10	5	2660
11:15:49	18.90	18.95	18.90	+0.10	1	2655
11:15:46	18.90	18.95	18.90	+0.10	2	2654
11:14:23	18.90	18.95	18.90	+0.10	1	2652
11:14:14	18.90	18.95	18.90	+0.10	2	2651
11:12:49	18.90	18.95	18.90	+0.10	2	2649
11:12:23	18.85	18.90	18.90	+0.10	4	2647
11:11:55	18.90	18.95	18.90	+0.10	16	2643
11:10:25	18.85	18.90	18.90	+0.10	1	2627
11:10:25	18.85	18.90	18.90	+0.10	18	2626
11:09:36	18.85	18.90	18.90	+0.10	5	2608
11:08:01	18.85	18.90	18.90	+0.10	6	2603
11:08:01	18.85	18.90	18.90	+0.10	20	2597
11:06:54	18.85	18.90	18.90	+0.10	1	2577
11:05:48	18.85	18.90	18.85	+0.05	1	2576
11:02:11	18.85	18.90	18.85	+0.05	5	2575
11:01:59	18.85	18.90	18.85	+0.05	10	2570
11:00:58	18.85	18.90	18.85	+0.05	1	2560
11:00:33	18.85	18.90	18.85	+0.05	2	2559
11:00:03	18.80	18.85	18.85	+0.05	24	2557
11:00:03	18.80	18.85	18.85	+0.05	18	2533
10:58:23	18.80	18.85	18.80	0	2	2515
10:57:01	18.80	18.85	18.80	0	1	2513
10:56:36	18.80	18.85	18.85	+0.05	3	2512
10:56:20	18.80	18.85	18.80	0	5	2509
10:55:27	18.80	18.85	18.80	0	1	2504
10:55:10	18.80	18.85	18.80	0	2	2503
10:54:36	18.80	18.85	18.80	0	5	2501
10:53:09	18.80	18.85	18.80	0	3	2496
10:53:09	18.80	18.85	18.85	+0.05	1	2493
10:53:04	18.80	18.85	18.80	0	14	2492
10:52:48	18.80	18.85	18.80	0	4	2478
10:52:04	18.80	18.85	18.80	0	1	2474
10:51:43	18.80	18.85	18.85	+0.05	2	2473
10:50:25	18.80	18.85	18.85	+0.05	1	2471
10:50:13	18.85	18.90	18.85	+0.05	16	2470
10:49:55	18.85	18.90	18.85	+0.05	10	2454
10:49:11	18.85	18.90	18.85	+0.05	1	2444
10:48:51	18.85	18.90	18.85	+0.05	1	2443
10:45:52	18.85	18.90	18.85	+0.05	2	2442
10:45:23	18.85	18.90	18.85	+0.05	1	2440
10:45:14	18.85	18.90	18.85	+0.05	10	2439
10:45:05	18.85	18.90	18.90	+0.10	1	2429
10:44:49	18.85	18.90	18.90	+0.10	5	2428
10:43:05	18.90	18.95	18.90	+0.10	5	2423
10:42:44	18.90	18.95	18.90	+0.10	1	2418
10:42:18	18.90	18.95	18.90	+0.10	5	2417
10:42:10	18.90	18.95	18.90	+0.10	1	2412
10:42:02	18.90	18.95	18.90	+0.10	1	2411
10:41:42	18.90	18.95	18.90	+0.10	10	2410
10:41:08	18.90	18.95	18.90	+0.10	2	2400
10:39:26	18.90	18.95	18.90	+0.10	1	2398
10:39:25	18.90	18.95	18.90	+0.10	2	2397
10:38:54	18.90	18.95	18.90	+0.10	1	2395
10:37:43	18.90	18.95	18.90	+0.10	5	2394
10:36:46	18.90	18.95	18.95	+0.15	1	2389
10:36:33	18.90	18.95	18.95	+0.15	1	2388
10:36:32	18.90	18.95	18.95	+0.15	3	2387
10:36:04	18.90	18.95	18.95	+0.15	1	2384
10:35:36	18.90	18.95	18.90	+0.10	1	2383
10:35:19	18.85	18.90	18.90	+0.10	3	2382
10:35:17	18.85	18.90	18.90	+0.10	4	2379
10:35:05	18.85	18.90	18.90	+0.10	2	2375
10:33:19	18.85	18.90	18.90	+0.10	1	2373
10:33:18	18.85	18.90	18.90	+0.10	2	2372
10:33:15	18.85	18.90	18.85	+0.05	1	2370
10:32:47	18.85	18.90	18.85	+0.05	1	2369
10:31:44	18.85	18.90	18.85	+0.05	1	2368
10:31:37	18.85	18.90	18.85	+0.05	1	2367
10:31:27	18.85	18.90	18.90	+0.10	1	2366
10:29:28	18.85	18.90	18.90	+0.10	3	2365
10:28:45	18.90	18.95	18.90	+0.10	1	2362
10:27:37	18.90	18.95	18.90	+0.10	7	2361
10:27:37	18.90	18.95	18.90	+0.10	15	2354
10:27:00	18.85	18.90	18.90	+0.10	1	2339
10:26:05	18.90	18.95	18.90	+0.10	1	2338
10:25:02	18.85	18.90	18.90	+0.10	3	2337
10:24:43	18.85	18.90	18.85	+0.05	1	2334
10:24:36	18.85	18.90	18.90	+0.10	1	2333
10:24:29	18.85	18.90	18.90	+0.10	1	2332
10:24:27	18.85	18.90	18.90	+0.10	1	2331
10:24:27	18.85	18.90	18.90	+0.10	1	2330
10:24:13	18.85	18.90	18.90	+0.10	2	2329
10:23:51	18.85	18.90	18.90	+0.10	1	2327
10:23:43	18.85	18.90	18.90	+0.10	1	2326
10:23:39	18.85	18.90	18.90	+0.10	2	2325
10:22:56	18.80	18.90	18.90	+0.10	1	2323
10:22:00	18.80	18.85	18.85	+0.05	1	2322
10:21:31	18.75	18.90	18.90	+0.10	1	2321
10:21:27	18.75	18.90	18.90	+0.10	2	2320
10:20:56	18.75	18.90	18.90	+0.10	1	2318
10:20:53	18.85	18.90	18.85	+0.05	16	2317
10:20:53	18.75	18.80	18.85	+0.05	13	2301
10:20:53	18.75	18.80	18.80	0	1	2288
10:20:45	18.80	18.85	18.80	0	2	2287
10:20:45	18.80	18.85	18.80	0	2	2285
10:20:39	18.80	18.85	18.80	0	10	2283
10:20:08	18.80	18.85	18.80	0	2	2273
10:19:36	18.80	18.85	18.80	0	1	2271
10:19:34	18.80	18.85	18.80	0	2	2270
10:18:56	18.75	18.80	18.80	0	2	2268
10:18:48	18.75	18.80	18.80	0	2	2266
10:18:33	18.75	18.80	18.80	0	1	2264
10:18:28	18.75	18.80	18.75	-0.05	1	2263
10:18:07	18.75	18.80	18.75	-0.05	2	2262
10:18:05	18.75	18.80	18.75	-0.05	1	2260
10:18:01	18.75	18.80	18.75	-0.05	1	2259
10:17:44	18.75	18.80	18.80	0	1	2258
10:17:40	18.80	18.90	18.80	0	1	2257
10:17:40	18.80	18.90	18.80	0	1	2256
10:17:37	18.80	18.90	18.80	0	20	2255
10:17:35	18.80	18.90	18.80	0	5	2235
10:17:15	18.80	18.95	18.80	0	10	2230
10:17:09	18.80	18.95	18.80	0	2	2220
10:16:49	18.95	19.00	18.80	0	49	2218
10:16:49	18.95	19.00	18.85	+0.05	18	2169
10:16:49	18.95	19.00	18.90	+0.10	10	2151
10:16:49	18.95	19.00	18.95	+0.15	3	2141
10:16:22	18.95	19.00	19.00	+0.20	2	2138
10:15:47	18.90	18.95	18.95	+0.15	1	2136
10:15:38	18.90	18.95	18.95	+0.15	5	2135
10:15:07	18.95	19.00	18.95	+0.15	4	2130
10:15:07	18.95	19.00	18.95	+0.15	5	2126
10:15:07	18.95	19.00	18.95	+0.15	1	2121
10:13:12	18.95	19.00	19.00	+0.20	1	2120
10:13:00	18.95	19.00	19.00	+0.20	2	2119
10:12:57	19.00	19.05	19.00	+0.20	2	2117
10:12:54	19.00	19.05	19.00	+0.20	3	2115
10:11:50	18.95	19.00	19.00	+0.20	1	2112
10:11:28	18.95	19.00	19.00	+0.20	1	2111
10:11:24	18.95	19.00	19.00	+0.20	5	2110
10:10:50	18.95	19.00	19.00	+0.20	10	2105
10:10:09	18.95	19.00	18.95	+0.15	1	2095
10:08:41	18.95	19.00	18.95	+0.15	1	2094
10:08:40	18.95	19.00	18.95	+0.15	2	2093
10:06:43	18.95	19.05	18.95	+0.15	1	2091
10:06:43	19.00	19.05	19.00	+0.20	1	2090
10:06:28	19.00	19.05	19.00	+0.20	2	2089
10:05:40	18.95	19.05	18.95	+0.15	1	2087
10:05:33	18.95	19.00	19.05	+0.25	1	2086
10:05:33	18.95	19.00	19.00	+0.20	1	2085
10:05:20	18.95	19.00	18.95	+0.15	5	2084
10:04:57	18.95	19.00	19.00	+0.20	1	2079
10:04:53	18.95	19.00	19.00	+0.20	10	2078
10:04:15	18.95	19.00	19.00	+0.20	3	2068
10:04:06	18.95	19.00	19.00	+0.20	1	2065
10:03:41	18.95	19.00	19.00	+0.20	3	2064
10:02:25	18.95	19.00	19.00	+0.20	2	2061
10:01:56	18.95	19.00	18.95	+0.15	2	2059
10:01:07	18.95	19.00	18.95	+0.15	2	2057
10:00:07	18.95	19.00	19.00	+0.20	1	2055
09:59:58	18.95	19.00	19.00	+0.20	3	2054
09:59:22	18.95	19.00	19.00	+0.20	2	2051
09:58:59	19.00	19.05	19.00	+0.20	1	2049
09:58:50	18.95	19.00	19.00	+0.20	3	2048
09:58:47	18.95	19.00	19.00	+0.20	1	2045
09:58:18	18.95	19.00	19.00	+0.20	1	2044
09:58:09	19.00	19.05	19.00	+0.20	12	2043
09:58:09	19.00	19.05	19.00	+0.20	10	2031
09:58:07	19.00	19.05	19.00	+0.20	3	2021
09:58:04	19.00	19.05	19.00	+0.20	1	2018
09:57:44	19.00	19.05	19.00	+0.20	6	2017
09:57:16	19.00	19.05	19.00	+0.20	1	2011
09:56:41	19.00	19.05	19.05	+0.25	1	2010
09:56:40	19.00	19.05	19.00	+0.20	2	2009
09:56:13	19.05	19.10	19.05	+0.25	5	2007
09:56:13	19.05	19.10	19.05	+0.25	6	2002
09:55:48	19.10	19.15	19.10	+0.30	23	1996
09:55:48	19.10	19.15	19.10	+0.30	5	1973
09:55:36	19.10	19.15	19.10	+0.30	1	1968
09:55:33	19.05	19.10	19.10	+0.30	2	1967
09:55:30	19.10	19.15	19.10	+0.30	1	1965
09:55:28	19.05	19.10	19.10	+0.30	1	1964
09:55:27	19.05	19.10	19.10	+0.30	1	1963
09:55:26	19.05	19.10	19.05	+0.25	1	1962
09:55:19	19.05	19.10	19.10	+0.30	2	1961
09:55:19	19.10	19.15	19.10	+0.30	9	1959
09:55:15	19.05	19.10	19.10	+0.30	1	1950
09:55:11	19.05	19.10	19.10	+0.30	1	1949
09:55:05	19.05	19.10	19.10	+0.30	2	1948
09:55:03	19.05	19.10	19.10	+0.30	2	1946
09:55:03	19.05	19.10	19.10	+0.30	5	1944
09:55:01	19.05	19.10	19.10	+0.30	1	1939
09:54:58	19.05	19.10	19.10	+0.30	5	1938
09:54:56	19.05	19.10	19.10	+0.30	1	1933
09:54:54	19.05	19.10	19.10	+0.30	1	1932
09:54:53	19.05	19.10	19.10	+0.30	2	1931
09:54:52	19.05	19.10	19.10	+0.30	1	1929
09:54:51	19.05	19.10	19.10	+0.30	6	1928
09:54:50	19.05	19.10	19.10	+0.30	1	1922
09:54:50	19.05	19.10	19.10	+0.30	2	1921
09:54:48	19.05	19.10	19.10	+0.30	1	1919
09:54:44	19.05	19.10	19.10	+0.30	20	1918
09:54:44	19.05	19.10	19.10	+0.30	1	1898
09:54:40	19.05	19.10	19.10	+0.30	5	1897
09:54:35	19.05	19.10	19.10	+0.30	1	1892
09:54:32	19.05	19.10	19.10	+0.30	1	1891
09:54:32	19.05	19.10	19.10	+0.30	1	1890
09:54:31	19.05	19.10	19.10	+0.30	1	1889
09:54:29	19.05	19.10	19.10	+0.30	1	1888
09:54:28	19.05	19.10	19.05	+0.25	1	1887
09:54:27	19.05	19.10	19.10	+0.30	10	1886
09:54:25	19.05	19.10	19.10	+0.30	2	1876
09:54:22	19.05	19.10	19.10	+0.30	2	1874
09:54:21	19.05	19.10	19.10	+0.30	2	1872
09:54:16	19.05	19.10	19.10	+0.30	1	1870
09:54:13	19.05	19.10	19.10	+0.30	1	1869
09:54:11	19.05	19.10	19.05	+0.25	3	1868
09:54:11	19.05	19.10	19.10	+0.30	1	1865
09:54:09	19.05	19.10	19.10	+0.30	1	1864
09:54:08	19.05	19.10	19.10	+0.30	2	1863
09:54:05	19.05	19.10	19.10	+0.30	1	1861
09:53:58	19.05	19.10	19.10	+0.30	5	1860
09:53:54	19.00	19.05	19.05	+0.25	7	1855
09:53:54	19.00	19.05	19.05	+0.25	3	1848
09:53:52	19.00	19.05	19.05	+0.25	19	1845
09:53:51	19.00	19.05	19.05	+0.25	1	1826
09:53:51	19.00	19.05	19.05	+0.25	5	1825
09:53:49	19.00	19.05	19.05	+0.25	3	1820
09:53:48	19.00	19.05	19.05	+0.25	2	1817
09:53:48	19.00	19.05	19.05	+0.25	2	1815
09:53:46	19.00	19.05	19.05	+0.25	2	1813
09:53:34	19.00	19.05	19.05	+0.25	5	1811
09:53:33	18.95	19.00	19.00	+0.20	41	1806
09:53:32	18.95	19.00	19.00	+0.20	2	1765
09:53:32	18.95	19.00	19.00	+0.20	5	1763
09:53:31	18.95	19.00	19.00	+0.20	1	1758
09:53:30	18.95	19.00	19.00	+0.20	2	1757
09:53:29	18.95	19.00	19.00	+0.20	6	1755
09:53:29	18.95	19.00	19.00	+0.20	4	1749
09:53:29	18.95	19.00	19.00	+0.20	10	1745
09:53:29	18.95	19.00	19.00	+0.20	1	1735
09:53:27	18.95	19.00	19.00	+0.20	2	1734
09:53:22	18.95	19.00	19.00	+0.20	1	1732
09:53:21	18.95	19.00	19.00	+0.20	1	1731
09:53:19	18.95	19.00	19.00	+0.20	1	1730
09:53:17	18.95	19.00	19.00	+0.20	5	1729
09:53:17	18.95	19.00	19.00	+0.20	10	1724
09:53:16	18.95	19.00	19.00	+0.20	2	1714
09:53:15	18.95	19.00	19.00	+0.20	2	1712
09:53:14	18.95	19.00	19.00	+0.20	18	1710
09:53:14	18.95	19.00	19.00	+0.20	81	1692
09:53:14	18.95	19.00	19.00	+0.20	10	1611
09:53:11	18.95	19.00	19.00	+0.20	1	1601
09:53:08	18.95	19.00	19.00	+0.20	1	1600
09:53:08	18.95	19.00	19.00	+0.20	1	1599
09:53:02	18.95	19.00	19.00	+0.20	1	1598
09:53:00	18.95	19.00	19.00	+0.20	1	1597
09:52:59	18.95	19.00	19.00	+0.20	3	1596
09:52:59	18.95	19.00	19.00	+0.20	10	1593
09:52:57	18.95	19.00	19.00	+0.20	1	1583
09:52:56	18.95	19.00	19.00	+0.20	2	1582
09:52:54	18.95	19.00	19.00	+0.20	10	1580
09:52:47	18.95	19.00	19.00	+0.20	1	1570
09:52:44	18.90	19.00	18.90	+0.10	1	1569
09:52:41	18.90	18.95	18.95	+0.15	5	1568
09:52:41	18.90	18.95	18.95	+0.15	4	1563
09:52:41	18.90	18.95	18.95	+0.15	1	1559
09:52:41	18.90	18.95	18.95	+0.15	10	1558
09:52:41	18.90	18.95	18.95	+0.15	18	1548
09:52:41	18.90	18.95	18.95	+0.15	10	1530
09:52:38	18.85	18.90	18.90	+0.10	19	1520
09:52:38	18.85	18.90	18.90	+0.10	12	1501
09:52:36	18.80	18.90	18.90	+0.10	2	1489
09:52:32	18.80	18.90	18.90	+0.10	5	1487
09:52:29	18.85	18.90	18.90	+0.10	1	1482
09:52:25	18.85	18.90	18.90	+0.10	2	1481
09:52:23	18.80	18.85	18.85	+0.05	3	1479
09:52:20	18.80	18.90	18.90	+0.10	8	1476
09:52:19	18.80	18.85	18.90	+0.10	4	1468
09:52:19	18.80	18.85	18.85	+0.05	3	1464
09:52:18	18.80	18.85	18.85	+0.05	1	1461
09:52:16	18.80	18.85	18.85	+0.05	10	1460
09:52:15	18.80	18.85	18.80	0	1	1450
09:51:52	18.80	18.85	18.80	0	10	1449
09:51:00	18.80	18.85	18.80	0	1	1439
09:50:24	18.80	18.85	18.80	0	5	1438
09:48:50	18.80	18.85	18.80	0	1	1433
09:47:14	18.80	18.85	18.80	0	1	1432
09:47:14	18.80	18.85	18.80	0	2	1431
09:46:14	18.80	18.85	18.80	0	3	1429
09:45:02	18.80	18.85	18.80	0	5	1426
09:44:44	18.80	18.85	18.80	0	1	1421
09:42:28	18.80	18.85	18.80	0	1	1420
09:42:19	18.80	18.85	18.80	0	1	1419
09:40:54	18.80	18.85	18.80	0	2	1418
09:40:40	18.80	18.85	18.80	0	1	1416
09:40:29	18.80	18.85	18.80	0	1	1415
09:39:41	18.80	18.85	18.80	0	1	1414
09:39:17	18.80	18.85	18.85	+0.05	1	1413
09:38:20	18.85	18.90	18.85	+0.05	4	1412
09:38:15	18.85	18.90	18.85	+0.05	10	1408
09:38:10	18.85	18.90	18.90	+0.10	1	1398
09:37:19	18.90	18.95	18.90	+0.10	9	1397
09:36:59	18.85	18.90	18.90	+0.10	2	1388
09:36:57	18.85	18.90	18.90	+0.10	1	1386
09:36:54	18.85	18.90	18.90	+0.10	1	1385
09:36:24	18.85	18.90	18.90	+0.10	1	1384
09:36:15	18.85	18.90	18.90	+0.10	1	1383
09:35:55	18.80	18.90	18.90	+0.10	2	1382
09:35:52	18.80	18.90	18.90	+0.10	1	1380
09:35:50	18.80	18.85	18.90	+0.10	9	1379
09:35:50	18.80	18.85	18.85	+0.05	1	1370
09:35:36	18.80	18.85	18.85	+0.05	5	1369
09:35:15	18.80	18.85	18.85	+0.05	6	1364
09:35:02	18.75	18.85	18.85	+0.05	2	1358
09:34:59	18.75	18.80	18.80	0	11	1356
09:34:59	18.75	18.80	18.80	0	1	1345
09:34:59	18.75	18.80	18.80	0	100	1344
09:34:09	18.70	18.75	18.75	-0.05	1	1244
09:34:01	18.70	18.75	18.75	-0.05	1	1243
09:33:41	18.70	18.75	18.75	-0.05	1	1242
09:33:41	18.75	18.80	18.75	-0.05	9	1241
09:33:08	18.75	18.80	18.75	-0.05	1	1232
09:32:58	18.70	18.75	18.75	-0.05	2	1231
09:32:48	18.70	18.75	18.70	-0.10	1	1229
09:32:06	18.65	18.70	18.70	-0.10	8	1228
09:32:06	18.70	18.80	18.70	-0.10	42	1220
09:32:04	18.70	18.75	18.75	-0.05	1	1178
09:31:50	18.70	18.80	18.70	-0.10	1	1177
09:31:44	18.70	18.80	18.80	0	2	1176
09:31:23	18.70	18.80	18.80	0	1	1174
09:30:41	18.70	18.75	18.75	-0.05	1	1173
09:30:32	18.75	18.80	18.75	-0.05	8	1172
09:30:26	18.75	18.80	18.75	-0.05	10	1164
09:30:07	18.75	18.80	18.75	-0.05	6	1154
09:29:54	18.75	18.80	18.80	0	1	1148
09:29:51	18.75	18.80	18.75	-0.05	1	1147
09:29:48	18.70	18.75	18.75	-0.05	1	1146
09:29:27	18.70	18.80	18.70	-0.10	6	1145
09:29:24	18.75	18.80	18.75	-0.05	1	1139
09:28:46	18.75	18.80	18.75	-0.05	2	1138
09:28:46	18.75	18.80	18.75	-0.05	3	1136
09:28:26	18.70	18.80	18.70	-0.10	1	1133
09:28:25	18.70	18.75	18.75	-0.05	2	1132
09:27:22	18.70	18.80	18.70	-0.10	1	1130
09:27:22	18.70	18.80	18.70	-0.10	40	1129
09:27:11	18.70	18.75	18.75	-0.05	1	1089
09:27:04	18.70	18.80	18.70	-0.10	10	1088
09:27:01	18.75	18.80	18.70	-0.10	2	1078
09:27:01	18.75	18.80	18.75	-0.05	1	1076
09:26:45	18.70	18.80	18.70	-0.10	1	1075
09:26:40	18.70	18.80	18.70	-0.10	1	1074
09:26:39	18.70	18.80	18.70	-0.10	5	1073
09:26:38	18.70	18.80	18.70	-0.10	1	1068
09:26:27	18.70	18.80	18.70	-0.10	12	1067
09:26:26	18.70	18.80	18.70	-0.10	1	1055
09:26:25	18.70	18.75	18.75	-0.05	5	1054
09:26:20	18.70	18.75	18.75	-0.05	2	1049
09:26:20	18.70	18.75	18.70	-0.10	1	1047
09:26:17	18.70	18.75	18.70	-0.10	1	1046
09:26:14	18.70	18.75	18.70	-0.10	1	1045
09:25:55	18.70	18.75	18.70	-0.10	5	1044
09:25:55	18.70	18.75	18.70	-0.10	1	1039
09:25:46	18.75	18.80	18.75	-0.05	32	1038
09:25:46	18.75	18.80	18.75	-0.05	4	1006
09:25:44	18.75	18.80	18.80	0	1	1002
09:25:30	18.80	18.85	18.80	0	197	1001
09:24:30	18.80	18.85	18.85	+0.05	3	804
09:24:26	18.80	18.85	18.85	+0.05	1	801
09:23:59	18.80	18.85	18.85	+0.05	1	800
09:23:06	18.85	18.90	18.85	+0.05	2	799
09:23:06	18.85	18.90	18.85	+0.05	5	797
09:23:06	18.85	18.90	18.85	+0.05	9	792
09:22:33	18.85	18.90	18.85	+0.05	1	783
09:21:20	18.85	18.90	18.85	+0.05	5	782
09:20:54	18.85	18.95	18.85	+0.05	3	777
09:20:45	18.85	18.95	18.85	+0.05	7	774
09:20:25	18.90	18.95	18.85	+0.05	5	767
09:20:25	18.90	18.95	18.90	+0.10	7	762
09:20:25	18.90	18.95	18.90	+0.10	1	755
09:20:12	18.85	18.90	18.90	+0.10	3	754
09:20:11	18.85	18.90	18.90	+0.10	1	751
09:19:51	18.85	18.90	18.90	+0.10	1	750
09:19:42	18.85	18.90	18.90	+0.10	1	749
09:19:26	18.85	18.90	18.90	+0.10	1	748
09:18:58	18.85	18.90	18.90	+0.10	1	747
09:18:10	18.80	18.90	18.90	+0.10	1	746
09:17:59	18.80	18.85	18.85	+0.05	4	745
09:17:55	18.80	18.85	18.85	+0.05	2	741
09:17:36	18.80	18.85	18.85	+0.05	2	739
09:17:35	18.85	18.95	18.85	+0.05	1	737
09:17:18	18.90	18.95	18.80	0	11	736
09:17:18	18.90	18.95	18.85	+0.05	28	725
09:17:18	18.90	18.95	18.90	+0.10	7	697
09:17:14	18.90	18.95	18.90	+0.10	1	690
09:17:09	18.90	18.95	18.90	+0.10	5	689
09:17:00	18.90	18.95	18.90	+0.10	1	684
09:16:36	18.90	18.95	18.95	+0.15	1	683
09:16:27	18.90	18.95	18.95	+0.15	1	682
09:16:19	18.90	18.95	18.95	+0.15	5	681
09:15:59	18.90	18.95	18.90	+0.10	2	676
09:15:59	18.90	18.95	18.90	+0.10	35	674
09:15:53	18.95	19.00	18.95	+0.15	1	639
09:15:35	18.95	19.00	19.00	+0.20	1	638
09:15:08	18.90	18.95	18.95	+0.15	1	637
09:15:07	18.90	18.95	18.95	+0.15	1	636
09:15:07	18.95	19.00	18.95	+0.15	3	635
09:15:06	18.95	19.00	18.95	+0.15	1	632
09:14:45	18.90	18.95	18.95	+0.15	2	631
09:14:45	18.90	18.95	18.95	+0.15	20	629
09:14:31	18.90	18.95	18.95	+0.15	1	609
09:14:13	18.90	18.95	18.95	+0.15	1	608
09:13:54	18.90	18.95	18.95	+0.15	1	607
09:12:10	18.90	18.95	18.90	+0.10	1	606
09:12:05	18.90	18.95	18.90	+0.10	1	605
09:11:56	18.90	18.95	18.95	+0.15	1	604
09:11:42	18.90	18.95	18.95	+0.15	1	603
09:11:27	18.90	18.95	18.95	+0.15	1	602
09:11:19	18.90	18.95	18.90	+0.10	1	601
09:11:06	18.90	18.95	18.90	+0.10	1	600
09:11:03	18.85	18.90	18.90	+0.10	1	599
09:10:57	18.85	18.90	18.85	+0.05	5	598
09:10:30	18.85	18.90	18.90	+0.10	1	593
09:10:20	18.85	18.90	18.90	+0.10	1	592
09:09:50	18.85	18.90	18.90	+0.10	1	591
09:09:48	18.90	18.95	18.90	+0.10	1	590
09:09:42	18.85	18.90	18.90	+0.10	1	589
09:09:40	18.90	18.95	18.85	+0.05	1	588
09:09:40	18.90	18.95	18.90	+0.10	1	587
09:09:39	18.90	18.95	18.95	+0.15	3	586
09:09:19	18.90	18.95	18.90	+0.10	1	583
09:09:04	18.85	18.90	18.90	+0.10	10	582
09:08:52	18.80	18.85	18.85	+0.05	3	572
09:08:52	18.85	18.90	18.85	+0.05	2	569
09:08:52	18.85	18.90	18.85	+0.05	3	567
09:08:34	18.85	18.90	18.85	+0.05	1	564
09:08:34	18.85	18.90	18.85	+0.05	2	563
09:08:29	18.85	18.90	18.85	+0.05	1	561
09:08:28	18.85	18.90	18.85	+0.05	1	560
09:08:24	18.85	18.90	18.90	+0.10	2	559
09:08:24	18.85	18.90	18.85	+0.05	5	557
09:08:13	18.85	18.90	18.85	+0.05	5	552
09:08:05	18.80	18.85	18.85	+0.05	7	547
09:07:59	18.85	18.90	18.85	+0.05	3	540
09:07:51	18.85	18.90	18.85	+0.05	1	537
09:07:40	18.85	18.90	18.85	+0.05	5	536
09:07:33	18.85	18.90	18.85	+0.05	6	531
09:07:28	18.85	18.90	18.85	+0.05	1	525
09:07:22	18.85	18.90	18.85	+0.05	1	524
09:07:22	18.85	18.90	18.90	+0.10	5	523
09:07:20	18.85	18.90	18.85	+0.05	1	518
09:07:12	18.85	18.90	18.85	+0.05	1	517
09:06:51	18.85	18.90	18.85	+0.05	1	516
09:06:45	18.80	18.90	18.80	0	1	515
09:06:42	18.80	18.85	18.90	+0.10	1	514
09:06:42	18.80	18.85	18.85	+0.05	1	513
09:06:40	18.80	18.85	18.80	0	2	512
09:06:39	18.85	18.90	18.85	+0.05	1	510
09:06:38	18.80	18.90	18.80	0	1	509
09:06:37	18.80	18.90	18.80	0	1	508
09:06:36	18.80	18.90	18.80	0	1	507
09:06:36	18.80	18.90	18.80	0	1	506
09:06:31	18.85	18.90	18.85	+0.05	1	505
09:06:24	18.85	18.90	18.85	+0.05	1	504
09:06:14	18.85	18.90	18.85	+0.05	19	503
09:06:14	18.85	18.90	18.85	+0.05	5	484
09:05:58	18.90	18.95	18.90	+0.10	4	479
09:05:54	18.90	18.95	18.90	+0.10	1	475
09:05:43	18.90	18.95	18.90	+0.10	1	474
09:05:42	18.90	18.95	18.90	+0.10	1	473
09:05:33	18.90	18.95	18.90	+0.10	2	472
09:05:25	18.85	18.90	18.90	+0.10	5	470
09:05:19	18.90	18.95	18.90	+0.10	2	465
09:05:14	18.90	18.95	18.90	+0.10	1	463
09:05:14	18.90	18.95	18.90	+0.10	10	462
09:05:14	18.90	18.95	18.90	+0.10	10	452
09:04:59	18.90	18.95	18.90	+0.10	2	442
09:04:55	18.90	18.95	18.95	+0.15	1	440
09:04:54	18.90	18.95	18.90	+0.10	1	439
09:04:38	18.90	18.95	18.95	+0.15	2	438
09:03:54	18.90	18.95	18.95	+0.15	1	436
09:03:51	18.90	18.95	18.95	+0.15	1	435
09:03:49	18.90	18.95	18.90	+0.10	25	434
09:03:39	18.90	18.95	18.90	+0.10	2	409
09:03:31	18.90	19.00	18.90	+0.10	1	407
09:03:30	18.90	19.00	19.00	+0.20	1	406
09:03:23	18.85	18.90	18.90	+0.10	1	405
09:03:12	18.90	19.00	18.90	+0.10	23	404
09:03:08	18.95	19.05	18.95	+0.15	16	381
09:03:08	19.00	19.05	19.00	+0.20	10	365
09:02:59	18.95	19.05	19.05	+0.25	1	355
09:02:43	18.95	19.05	19.05	+0.25	1	354
09:02:41	19.00	19.05	19.00	+0.20	16	353
09:02:34	19.00	19.05	19.05	+0.25	1	337
09:02:32	19.00	19.05	19.05	+0.25	1	336
09:02:28	19.00	19.05	19.05	+0.25	6	335
09:02:27	19.00	19.05	19.05	+0.25	5	329
09:02:22	19.00	19.05	19.05	+0.25	3	324
09:02:18	19.00	19.05	19.05	+0.25	1	321
09:02:17	19.00	19.05	19.05	+0.25	1	320
09:02:15	19.00	19.05	19.05	+0.25	3	319
09:02:15	19.00	19.05	19.05	+0.25	1	316
09:02:13	19.00	19.05	19.05	+0.25	1	315
09:02:09	19.00	19.05	19.05	+0.25	5	314
09:02:06	19.00	19.05	19.05	+0.25	1	309
09:02:05	19.00	19.05	19.05	+0.25	2	308
09:02:01	19.00	19.05	19.05	+0.25	2	306
09:01:45	19.00	19.05	19.05	+0.25	1	304
09:01:43	19.00	19.05	19.00	+0.20	1	303
09:01:37	18.95	19.05	19.05	+0.25	1	302
09:01:31	18.95	19.05	18.95	+0.15	1	301
09:01:31	18.95	19.00	19.00	+0.20	3	300
09:01:30	18.95	19.00	19.00	+0.20	1	297
09:01:24	18.95	19.00	18.95	+0.15	6	296
09:01:24	18.95	19.00	19.00	+0.20	1	290
09:01:19	18.90	18.95	18.95	+0.15	6	289
09:01:17	18.90	18.95	18.95	+0.15	1	283
09:01:16	18.95	19.00	18.95	+0.15	3	282
09:01:15	18.95	19.00	18.95	+0.15	2	279
09:01:10	18.95	19.00	18.95	+0.15	1	277
09:01:07	18.95	19.00	18.95	+0.15	1	276
09:01:06	18.95	19.00	18.95	+0.15	1	275
09:01:03	18.90	18.95	18.95	+0.15	1	274
09:01:03	18.90	18.95	18.90	+0.10	4	273
09:00:57	18.95	19.00	18.95	+0.15	2	269
09:00:55	18.95	19.00	18.95	+0.15	5	267
09:00:55	19.00	19.05	19.00	+0.20	5	262
09:00:47	19.00	19.05	19.00	+0.20	1	257
09:00:47	19.00	19.05	19.00	+0.20	4	256
09:00:38	18.95	19.05	19.05	+0.25	1	252
09:00:36	18.95	19.00	19.00	+0.20	1	251
09:00:36	18.95	19.00	19.00	+0.20	7	250
09:00:28	18.90	19.00	19.05	+0.25	9	243
09:00:28	18.90	19.00	19.00	+0.20	1	234
09:00:25	18.90	19.05	18.90	+0.10	1	233
09:00:25	18.90	19.00	19.00	+0.20	1	232
09:00:23	18.95	19.00	18.95	+0.15	7	231
09:00:20	19.00	19.05	19.00	+0.20	22	224
09:00:19	19.00	19.05	19.05	+0.25	1	202
09:00:17	19.00	19.05	19.00	+0.20	2	201
09:00:13	19.10	19.15	19.10	+0.30	4	199
09:00:12	19.15	19.20	19.15	+0.35	2	195
09:00:12	--	--	19.20	+0.40	193	193

　

台股週線上揚107.55點電子零組...

【店頭盤後】漲0.94點

我的自選股

虛擬交易所

‧元宇宙大進擊臉書微軟參戰引爆...
‧皇翔認賠殺出航運股貨櫃三雄股...
‧全聯收購大潤發將橫跨超市、量...

加密貨幣

比特幣BTC	60879.64	-1,330.53	-2.14%
以太幣ETH	3971.88	-82.44	-2.03%
瑞波幣XRP	1.09	0.00	0.06%
比特幣現金BCH	620.57	-3.17	-0.51%
萊特幣LTC	193.38	-3.49	-1.77%
卡達幣ADA	2.16	0.02	1.10%
波場幣TRX	0.099694	0.00	0.17%
恆星幣XLM	0.371489	0.00	-0.30%

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。