最新[公告] 東典光電:公告本公司113年第2季財務報告董事會召開日期熱門日月光投控ADR26日下跌0.02美元跌幅0.19%折台股169.74元

更新報價

中　電 (1611) 電器電纜上市

20.00 ▼-0.25 -1.23% 0.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	4,104	20.00	17	20.05	10	19.75	20.25	19.60	20.25

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	20.00	20.05	20.00	-0.25	9	4104
13:30:00	19.95	20.00	20.00	-0.25	318	4095
13:24:51	19.95	20.00	20.00	-0.25	2	3777
13:24:50	19.95	20.00	20.00	-0.25	3	3775
13:24:50	19.95	20.00	20.00	-0.25	2	3772
13:24:46	19.95	20.00	19.95	-0.30	1	3770
13:24:45	19.95	20.00	20.00	-0.25	1	3769
13:24:33	19.95	20.00	19.95	-0.30	1	3768
13:24:10	19.95	20.00	19.95	-0.30	1	3767
13:24:09	19.95	20.00	20.00	-0.25	1	3766
13:23:49	19.95	20.00	19.95	-0.30	1	3765
13:23:46	19.95	20.00	19.95	-0.30	2	3764
13:22:51	19.95	20.00	19.95	-0.30	1	3762
13:22:47	19.95	20.00	19.95	-0.30	2	3761
13:22:42	19.95	20.00	19.95	-0.30	1	3759
13:22:35	19.95	20.00	19.95	-0.30	1	3758
13:22:03	19.95	20.00	20.00	-0.25	5	3757
13:21:56	19.95	20.00	20.00	-0.25	1	3752
13:21:38	19.90	19.95	19.95	-0.30	1	3751
13:21:27	19.90	19.95	19.95	-0.30	1	3750
13:21:24	19.95	20.00	19.95	-0.30	1	3749
13:21:11	19.95	20.00	19.95	-0.30	10	3748
13:20:20	19.95	20.00	20.00	-0.25	2	3738
13:20:09	19.95	20.00	20.00	-0.25	2	3736
13:20:07	19.95	20.00	20.00	-0.25	2	3734
13:19:46	19.95	20.00	20.00	-0.25	1	3732
13:19:16	19.95	20.00	19.95	-0.30	1	3731
13:18:56	19.95	20.00	20.00	-0.25	2	3730
13:18:49	19.95	20.00	19.95	-0.30	1	3728
13:18:18	19.95	20.00	20.00	-0.25	6	3727
13:17:48	19.95	20.05	19.95	-0.30	2	3721
13:17:42	20.00	20.05	20.00	-0.25	1	3719
13:17:42	20.00	20.05	20.00	-0.25	1	3718
13:17:42	19.95	20.00	20.00	-0.25	1	3717
13:17:42	19.95	20.00	20.00	-0.25	2	3716
13:17:42	19.95	20.00	20.00	-0.25	1	3714
13:17:36	19.95	20.00	20.00	-0.25	1	3713
13:17:28	19.95	20.00	20.00	-0.25	5	3712
13:17:22	19.95	20.00	20.00	-0.25	1	3707
13:16:54	19.95	20.00	20.00	-0.25	1	3706
13:16:46	19.95	20.00	19.95	-0.30	1	3705
13:16:30	19.95	20.00	19.95	-0.30	1	3704
13:16:24	19.95	20.00	19.95	-0.30	1	3703
13:15:53	19.95	20.00	20.00	-0.25	1	3702
13:15:23	19.95	20.00	19.95	-0.30	2	3701
13:15:14	19.95	20.00	19.95	-0.30	3	3699
13:15:03	19.95	20.00	19.95	-0.30	1	3696
13:14:42	19.90	19.95	19.95	-0.30	2	3695
13:14:42	19.90	19.95	19.95	-0.30	10	3693
13:14:32	19.90	19.95	19.90	-0.35	1	3683
13:14:29	19.90	19.95	19.90	-0.35	1	3682
13:14:07	19.90	19.95	19.90	-0.35	1	3681
13:13:39	19.85	19.90	19.90	-0.35	5	3680
13:13:39	19.85	19.90	19.90	-0.35	3	3675
13:13:15	19.85	19.90	19.90	-0.35	8	3672
13:13:15	19.90	19.95	19.90	-0.35	2	3664
13:13:14	19.90	19.95	19.90	-0.35	1	3662
13:13:12	19.90	19.95	19.90	-0.35	1	3661
13:12:29	19.90	19.95	19.90	-0.35	1	3660
13:12:28	19.90	19.95	19.90	-0.35	1	3659
13:12:27	19.90	19.95	19.90	-0.35	1	3658
13:12:27	19.90	19.95	19.90	-0.35	2	3657
13:12:17	19.90	19.95	19.90	-0.35	2	3655
13:11:59	19.90	19.95	19.90	-0.35	1	3653
13:11:23	19.85	19.90	19.90	-0.35	1	3652
13:11:22	19.85	19.90	19.90	-0.35	10	3651
13:11:22	19.90	19.95	19.90	-0.35	26	3641
13:10:44	19.90	19.95	19.90	-0.35	1	3615
13:10:20	19.90	19.95	19.95	-0.30	1	3614
13:09:53	19.90	19.95	19.90	-0.35	1	3613
13:09:46	19.90	19.95	19.90	-0.35	2	3612
13:09:37	19.90	19.95	19.90	-0.35	1	3610
13:09:29	19.90	19.95	19.90	-0.35	1	3609
13:08:33	19.90	19.95	19.95	-0.30	1	3608
13:08:14	19.90	19.95	19.90	-0.35	1	3607
13:07:59	19.90	19.95	19.95	-0.30	2	3606
13:07:05	19.90	19.95	19.90	-0.35	1	3604
13:06:59	19.90	19.95	19.90	-0.35	1	3603
13:06:52	19.90	19.95	19.90	-0.35	2	3602
13:06:44	19.90	19.95	19.90	-0.35	1	3600
13:06:31	19.90	19.95	19.90	-0.35	3	3599
13:06:26	19.90	19.95	19.90	-0.35	1	3596
13:06:19	19.90	19.95	19.90	-0.35	1	3595
13:06:18	19.90	19.95	19.95	-0.30	1	3594
13:06:14	19.90	19.95	19.90	-0.35	2	3593
13:05:44	19.90	19.95	19.90	-0.35	1	3591
13:05:36	19.90	19.95	19.90	-0.35	1	3590
13:05:12	19.90	19.95	19.90	-0.35	2	3589
13:04:56	19.90	19.95	19.90	-0.35	2	3587
13:04:55	19.90	19.95	19.90	-0.35	1	3585
13:04:44	19.90	19.95	19.90	-0.35	1	3584
13:04:20	19.95	20.00	19.95	-0.30	1	3583
13:04:04	19.90	20.00	19.90	-0.35	1	3582
13:03:29	19.90	20.00	19.90	-0.35	1	3581
13:03:21	19.90	20.00	19.90	-0.35	15	3580
13:02:56	19.90	20.00	19.90	-0.35	2	3565
13:02:49	19.90	19.95	19.95	-0.30	2	3563
13:02:49	19.90	19.95	19.90	-0.35	1	3561
13:02:20	19.90	19.95	19.95	-0.30	1	3560
13:02:14	19.90	20.00	19.90	-0.35	1	3559
13:02:10	19.90	19.95	19.95	-0.30	6	3558
13:02:10	19.90	19.95	19.95	-0.30	3	3552
13:02:10	19.95	20.00	19.95	-0.30	21	3549
13:01:43	19.95	20.05	19.95	-0.30	5	3528
13:01:34	19.95	20.05	19.95	-0.30	1	3523
13:01:07	20.00	20.05	20.00	-0.25	1	3522
13:01:02	19.95	20.00	20.00	-0.25	1	3521
13:01:02	20.00	20.05	20.00	-0.25	1	3520
13:01:00	20.00	20.05	20.00	-0.25	1	3519
13:00:59	20.00	20.05	20.00	-0.25	1	3518
13:00:19	20.00	20.05	20.00	-0.25	1	3517
12:58:44	20.00	20.05	20.00	-0.25	10	3516
12:57:40	20.00	20.05	20.00	-0.25	2	3506
12:56:28	20.00	20.05	20.00	-0.25	1	3504
12:56:22	20.00	20.05	20.00	-0.25	1	3503
12:55:55	19.95	20.00	20.00	-0.25	10	3502
12:55:55	19.95	20.00	20.00	-0.25	2	3492
12:55:22	19.95	20.00	20.00	-0.25	9	3490
12:55:09	20.00	20.05	19.95	-0.30	3	3481
12:55:09	20.00	20.05	20.00	-0.25	3	3478
12:54:54	20.00	20.05	20.00	-0.25	1	3475
12:54:41	20.00	20.05	20.00	-0.25	1	3474
12:54:31	20.00	20.05	20.00	-0.25	1	3473
12:54:13	20.00	20.05	20.00	-0.25	2	3472
12:53:50	20.00	20.05	19.95	-0.30	4	3470
12:53:50	20.00	20.05	20.00	-0.25	11	3466
12:53:33	20.00	20.05	20.05	-0.20	2	3455
12:52:56	20.00	20.05	20.05	-0.20	1	3453
12:49:45	20.00	20.05	20.00	-0.25	1	3452
12:49:07	20.00	20.05	20.00	-0.25	1	3451
12:49:01	20.00	20.05	20.00	-0.25	1	3450
12:48:56	20.00	20.05	20.05	-0.20	1	3449
12:48:56	20.00	20.05	20.00	-0.25	1	3448
12:48:55	20.00	20.05	20.00	-0.25	3	3447
12:48:35	19.95	20.00	20.00	-0.25	1	3444
12:48:30	20.00	20.05	20.00	-0.25	8	3443
12:47:48	20.00	20.05	20.00	-0.25	10	3435
12:47:34	20.00	20.05	20.00	-0.25	10	3425
12:47:12	20.00	20.05	20.00	-0.25	2	3415
12:46:20	20.00	20.05	20.00	-0.25	14	3413
12:44:27	20.00	20.05	20.05	-0.20	5	3399
12:44:22	20.00	20.05	20.00	-0.25	1	3394
12:43:45	20.00	20.05	20.00	-0.25	1	3393
12:43:12	20.00	20.05	20.00	-0.25	1	3392
12:42:29	20.00	20.05	20.00	-0.25	1	3391
12:41:37	20.00	20.05	20.00	-0.25	1	3390
12:41:26	20.00	20.05	20.00	-0.25	3	3389
12:41:19	20.00	20.05	20.05	-0.20	1	3386
12:40:45	20.00	20.05	20.00	-0.25	3	3385
12:40:38	20.00	20.05	20.05	-0.20	1	3382
12:40:13	20.00	20.05	20.05	-0.20	1	3381
12:39:45	20.00	20.05	20.00	-0.25	3	3380
12:39:09	20.00	20.05	20.05	-0.20	10	3377
12:36:14	20.00	20.05	20.05	-0.20	1	3367
12:36:07	20.00	20.05	20.05	-0.20	1	3366
12:35:51	20.00	20.05	20.05	-0.20	10	3365
12:32:09	20.00	20.05	20.00	-0.25	1	3355
12:31:23	20.00	20.05	20.05	-0.20	5	3354
12:31:00	19.95	20.00	20.00	-0.25	8	3349
12:30:56	19.95	20.00	20.00	-0.25	1	3341
12:30:31	19.95	20.00	20.00	-0.25	10	3340
12:28:40	19.95	20.00	19.95	-0.30	1	3330
12:28:08	19.95	20.00	19.95	-0.30	1	3329
12:27:31	19.95	20.00	19.95	-0.30	1	3328
12:27:31	19.95	20.00	20.00	-0.25	1	3327
12:26:53	19.95	20.00	20.00	-0.25	1	3326
12:24:47	19.95	20.00	20.00	-0.25	1	3325
12:24:01	20.00	20.05	20.00	-0.25	4	3324
12:24:01	20.00	20.05	20.00	-0.25	25	3320
12:24:01	20.00	20.05	20.00	-0.25	25	3295
12:24:01	20.00	20.05	20.00	-0.25	25	3270
12:24:01	20.00	20.05	20.00	-0.25	50	3245
12:22:42	20.00	20.05	20.05	-0.20	1	3195
12:21:59	20.00	20.05	20.00	-0.25	8	3194
12:21:52	20.00	20.05	20.00	-0.25	5	3186
12:21:52	20.00	20.05	20.00	-0.25	30	3181
12:21:49	20.00	20.05	20.00	-0.25	1	3151
12:21:28	20.00	20.05	20.00	-0.25	10	3150
12:21:13	20.00	20.10	20.00	-0.25	2	3140
12:20:54	20.05	20.10	20.05	-0.20	1	3138
12:20:14	20.00	20.10	20.00	-0.25	2	3137
12:17:58	20.05	20.10	20.10	-0.15	1	3135
12:17:58	20.00	20.05	20.05	-0.20	3	3134
12:17:58	20.00	20.05	20.05	-0.20	2	3131
12:13:40	20.00	20.10	20.00	-0.25	6	3129
12:13:34	20.00	20.05	20.00	-0.25	3	3123
12:13:12	20.05	20.10	20.05	-0.20	7	3120
12:10:36	20.05	20.10	20.05	-0.20	2	3113
12:10:21	20.05	20.10	20.10	-0.15	2	3111
12:09:39	20.05	20.10	20.05	-0.20	1	3109
12:09:34	20.05	20.10	20.05	-0.20	1	3108
12:09:04	20.05	20.10	20.10	-0.15	1	3107
12:07:55	20.05	20.10	20.10	-0.15	10	3106
12:07:10	20.05	20.10	20.10	-0.15	3	3096
12:05:35	20.05	20.10	20.10	-0.15	10	3093
12:04:31	20.05	20.10	20.05	-0.20	1	3083
12:04:21	20.05	20.10	20.05	-0.20	1	3082
12:02:35	20.05	20.10	20.10	-0.15	1	3081
11:59:54	20.05	20.10	20.05	-0.20	3	3080
11:59:31	20.05	20.10	20.05	-0.20	3	3077
11:58:35	20.05	20.10	20.05	-0.20	1	3074
11:58:20	20.05	20.15	20.05	-0.20	1	3073
11:58:15	20.05	20.10	20.15	-0.10	6	3072
11:58:15	20.05	20.10	20.10	-0.15	4	3066
11:57:58	20.10	20.15	20.10	-0.15	4	3062
11:57:58	20.10	20.15	20.10	-0.15	1	3058
11:57:37	20.05	20.10	20.10	-0.15	1	3057
11:56:44	20.05	20.10	20.10	-0.15	2	3056
11:56:44	20.05	20.10	20.10	-0.15	1	3054
11:56:34	20.05	20.10	20.10	-0.15	1	3053
11:56:23	20.10	20.20	20.10	-0.15	11	3052
11:56:22	20.15	20.20	20.15	-0.10	1	3041
11:55:53	20.10	20.15	20.15	-0.10	2	3040
11:55:53	20.20	20.25	20.15	-0.10	36	3038
11:55:53	20.20	20.25	20.20	-0.05	10	3002
11:55:42	20.20	20.25	20.20	-0.05	2	2992
11:55:30	20.20	20.25	20.20	-0.05	1	2990
11:54:59	20.20	20.25	20.25	0	1	2989
11:54:56	20.20	20.25	20.20	-0.05	1	2988
11:54:54	20.20	20.25	20.25	0	1	2987
11:54:16	20.20	20.25	20.25	0	1	2986
11:54:16	20.20	20.25	20.25	0	1	2985
11:54:11	20.20	20.25	20.25	0	1	2984
11:54:09	20.20	20.25	20.25	0	1	2983
11:53:52	20.15	20.25	20.25	0	8	2982
11:53:48	20.15	20.20	20.20	-0.05	1	2974
11:53:47	20.15	20.25	20.25	0	1	2973
11:53:46	20.15	20.20	20.20	-0.05	3	2972
11:53:43	20.15	20.25	20.25	0	10	2969
11:53:08	20.15	20.25	20.25	0	1	2959
11:53:06	20.15	20.25	20.25	0	1	2958
11:53:04	20.15	20.25	20.25	0	1	2957
11:52:54	20.15	20.25	20.25	0	1	2956
11:52:54	20.15	20.25	20.25	0	1	2955
11:52:44	20.20	20.25	20.20	-0.05	1	2954
11:52:43	20.20	20.25	20.20	-0.05	5	2953
11:52:34	20.20	20.25	20.20	-0.05	1	2948
11:52:32	20.10	20.20	20.20	-0.05	1	2947
11:52:32	20.20	20.25	20.20	-0.05	1	2946
11:52:32	20.10	20.20	20.20	-0.05	1	2945
11:52:29	20.10	20.20	20.20	-0.05	17	2944
11:52:20	20.05	20.20	20.20	-0.05	1	2927
11:52:20	20.05	20.15	20.20	-0.05	14	2926
11:52:20	20.05	20.15	20.15	-0.10	6	2912
11:52:15	20.05	20.10	20.10	-0.15	19	2906
11:52:15	20.05	20.10	20.10	-0.15	50	2887
11:52:07	20.05	20.10	20.10	-0.15	4	2837
11:51:44	20.00	20.05	20.05	-0.20	3	2833
11:51:27	20.00	20.10	20.10	-0.15	1	2830
11:51:27	20.00	20.05	20.05	-0.20	44	2829
11:51:26	19.95	20.00	20.00	-0.25	6	2785
11:50:09	19.95	20.00	20.00	-0.25	1	2779
11:49:49	19.90	19.95	19.95	-0.30	5	2778
11:49:41	19.90	20.00	20.00	-0.25	2	2773
11:49:18	19.90	20.05	19.90	-0.35	3	2771
11:49:17	19.90	20.05	19.90	-0.35	1	2768
11:49:15	19.90	20.00	20.00	-0.25	18	2767
11:48:14	19.85	19.90	19.90	-0.35	1	2749
11:47:56	20.00	20.05	19.90	-0.35	25	2748
11:47:56	20.00	20.05	19.95	-0.30	17	2723
11:47:56	20.00	20.05	20.00	-0.25	10	2706
11:46:41	20.00	20.05	20.05	-0.20	1	2696
11:45:39	20.00	20.05	20.00	-0.25	1	2695
11:44:46	20.00	20.05	20.00	-0.25	1	2694
11:42:53	20.00	20.05	20.00	-0.25	1	2693
11:42:17	20.00	20.05	20.00	-0.25	2	2692
11:40:47	20.00	20.05	20.05	-0.20	3	2690
11:40:05	20.00	20.05	20.00	-0.25	2	2687
11:39:14	20.00	20.05	20.00	-0.25	2	2685
11:38:40	20.00	20.05	20.00	-0.25	3	2683
11:37:44	19.95	20.00	20.00	-0.25	2	2680
11:36:11	19.95	20.00	20.00	-0.25	1	2678
11:34:24	20.00	20.05	19.95	-0.30	3	2677
11:34:24	20.00	20.05	20.00	-0.25	5	2674
11:33:42	20.00	20.05	20.00	-0.25	1	2669
11:33:42	19.95	20.00	20.00	-0.25	6	2668
11:33:41	19.95	20.00	20.00	-0.25	20	2662
11:33:30	19.95	20.00	20.00	-0.25	1	2642
11:32:50	19.95	20.00	20.00	-0.25	1	2641
11:30:43	19.95	20.00	20.00	-0.25	1	2640
11:30:27	19.95	20.00	19.95	-0.30	1	2639
11:28:52	19.95	20.00	19.95	-0.30	1	2638
11:27:10	19.95	20.00	19.95	-0.30	1	2637
11:26:54	19.95	20.00	19.95	-0.30	1	2636
11:26:38	19.95	20.00	20.00	-0.25	5	2635
11:26:23	19.95	20.00	20.00	-0.25	1	2630
11:25:39	19.95	20.00	20.00	-0.25	5	2629
11:25:34	19.95	20.00	19.95	-0.30	1	2624
11:23:47	19.95	20.00	19.95	-0.30	3	2623
11:21:20	19.90	19.95	19.95	-0.30	1	2620
11:20:39	19.90	19.95	19.95	-0.30	1	2619
11:20:34	19.90	19.95	19.90	-0.35	1	2618
11:20:23	19.90	19.95	19.90	-0.35	2	2617
11:20:06	19.90	19.95	19.95	-0.30	2	2615
11:19:59	19.90	19.95	19.95	-0.30	1	2613
11:18:22	19.90	19.95	19.95	-0.30	1	2612
11:18:11	19.90	19.95	19.95	-0.30	5	2611
11:16:54	19.90	19.95	19.95	-0.30	1	2606
11:16:30	19.90	19.95	19.90	-0.35	4	2605
11:16:26	19.90	19.95	19.95	-0.30	1	2601
11:15:49	19.90	19.95	19.90	-0.35	3	2600
11:14:49	19.90	19.95	19.90	-0.35	12	2597
11:14:01	19.95	20.00	19.95	-0.30	21	2585
11:13:46	19.95	20.00	19.95	-0.30	1	2564
11:13:00	19.95	20.00	19.95	-0.30	3	2563
11:12:47	19.95	20.00	19.95	-0.30	1	2560
11:12:02	19.95	20.00	19.95	-0.30	1	2559
11:11:01	20.00	20.05	20.00	-0.25	8	2558
11:11:01	20.00	20.05	20.00	-0.25	25	2550
11:11:01	20.00	20.05	20.00	-0.25	25	2525
11:10:17	20.00	20.05	20.00	-0.25	1	2500
11:10:11	20.00	20.05	20.05	-0.20	10	2499
11:09:46	20.00	20.05	20.00	-0.25	1	2489
11:09:23	20.00	20.05	20.05	-0.20	1	2488
11:09:15	20.05	20.10	20.05	-0.20	18	2487
11:08:14	20.05	20.10	20.05	-0.20	1	2469
11:07:32	20.05	20.10	20.05	-0.20	5	2468
11:06:39	20.05	20.10	20.05	-0.20	1	2463
11:06:25	20.05	20.10	20.10	-0.15	1	2462
11:04:56	20.05	20.10	20.05	-0.20	5	2461
11:03:39	20.05	20.10	20.05	-0.20	3	2456
11:02:59	20.05	20.10	20.05	-0.20	5	2453
11:01:48	20.05	20.10	20.05	-0.20	10	2448
11:01:27	20.05	20.10	20.10	-0.15	2	2438
11:00:49	20.05	20.10	20.10	-0.15	3	2436
11:00:44	20.05	20.10	20.05	-0.20	1	2433
11:00:35	20.05	20.10	20.05	-0.20	2	2432
10:59:19	20.05	20.10	20.05	-0.20	1	2430
10:59:01	20.05	20.10	20.05	-0.20	2	2429
10:55:55	20.05	20.10	20.05	-0.20	1	2427
10:54:17	20.05	20.10	20.05	-0.20	1	2426
10:54:14	20.05	20.10	20.10	-0.15	1	2425
10:54:05	20.05	20.10	20.10	-0.15	2	2424
10:53:20	20.05	20.10	20.10	-0.15	2	2422
10:53:13	20.05	20.10	20.10	-0.15	2	2420
10:51:54	20.00	20.10	20.10	-0.15	2	2418
10:51:45	20.00	20.05	20.05	-0.20	2	2416
10:51:45	20.05	20.10	20.05	-0.20	9	2414
10:51:17	20.00	20.05	20.05	-0.20	7	2405
10:51:17	20.00	20.05	20.05	-0.20	25	2398
10:51:17	20.00	20.05	20.05	-0.20	2	2373
10:51:16	20.00	20.05	20.05	-0.20	3	2371
10:51:12	20.00	20.05	20.00	-0.25	1	2368
10:50:17	20.00	20.05	20.00	-0.25	2	2367
10:49:42	20.00	20.05	20.00	-0.25	1	2365
10:48:37	20.00	20.05	20.00	-0.25	7	2364
10:47:44	20.00	20.05	20.05	-0.20	5	2357
10:46:29	20.00	20.05	20.05	-0.20	1	2352
10:46:27	20.00	20.05	20.05	-0.20	1	2351
10:45:45	20.00	20.05	20.00	-0.25	1	2350
10:44:57	20.00	20.05	20.00	-0.25	1	2349
10:44:45	20.00	20.05	20.00	-0.25	1	2348
10:44:38	20.00	20.05	20.00	-0.25	1	2347
10:42:33	20.00	20.05	20.05	-0.20	2	2346
10:42:32	20.05	20.10	20.05	-0.20	15	2344
10:41:31	20.05	20.10	20.05	-0.20	1	2329
10:40:27	20.05	20.10	20.05	-0.20	1	2328
10:39:20	20.05	20.15	20.05	-0.20	2	2327
10:39:03	20.05	20.10	20.10	-0.15	1	2325
10:38:56	20.10	20.15	20.10	-0.15	1	2324
10:38:56	20.05	20.10	20.10	-0.15	1	2323
10:38:42	20.05	20.10	20.10	-0.15	4	2322
10:38:20	20.05	20.10	20.10	-0.15	1	2318
10:38:16	20.05	20.10	20.10	-0.15	4	2317
10:38:16	20.05	20.10	20.10	-0.15	4	2313
10:38:10	20.05	20.10	20.10	-0.15	4	2309
10:37:23	20.05	20.10	20.10	-0.15	1	2305
10:36:55	20.10	20.15	20.10	-0.15	1	2304
10:36:54	20.10	20.15	20.10	-0.15	2	2303
10:36:23	20.10	20.15	20.10	-0.15	5	2301
10:36:21	20.10	20.15	20.10	-0.15	2	2296
10:36:17	20.10	20.15	20.10	-0.15	1	2294
10:35:58	20.10	20.15	20.10	-0.15	1	2293
10:35:53	20.10	20.15	20.10	-0.15	1	2292
10:35:22	20.10	20.15	20.10	-0.15	5	2291
10:34:59	20.10	20.15	20.15	-0.10	1	2286
10:34:59	20.10	20.15	20.15	-0.10	9	2285
10:34:45	20.10	20.15	20.10	-0.15	1	2276
10:33:34	20.05	20.10	20.10	-0.15	3	2275
10:32:52	20.05	20.10	20.10	-0.15	1	2272
10:32:51	20.10	20.15	20.10	-0.15	1	2271
10:32:28	20.05	20.10	20.10	-0.15	1	2270
10:32:03	20.05	20.10	20.10	-0.15	52	2269
10:31:21	20.05	20.10	20.10	-0.15	5	2217
10:30:56	20.05	20.10	20.10	-0.15	1	2212
10:30:55	20.00	20.10	20.10	-0.15	1	2211
10:30:55	20.00	20.05	20.05	-0.20	1	2210
10:30:33	20.00	20.05	20.05	-0.20	5	2209
10:30:09	20.05	20.10	20.05	-0.20	1	2204
10:29:55	20.05	20.10	20.05	-0.20	1	2203
10:29:51	20.05	20.10	20.05	-0.20	3	2202
10:29:41	20.05	20.10	20.05	-0.20	1	2199
10:29:28	20.05	20.10	20.05	-0.20	5	2198
10:28:51	20.05	20.10	20.05	-0.20	1	2193
10:28:15	19.95	20.05	20.05	-0.20	14	2192
10:28:15	19.95	20.00	20.00	-0.25	1	2178
10:28:14	19.95	20.00	20.00	-0.25	5	2177
10:28:14	20.00	20.05	20.00	-0.25	5	2172
10:26:06	20.00	20.05	20.00	-0.25	1	2167
10:26:06	19.95	20.00	20.00	-0.25	4	2166
10:25:49	19.95	20.05	20.05	-0.20	1	2162
10:25:47	20.00	20.10	20.00	-0.25	26	2161
10:25:25	20.00	20.10	20.00	-0.25	3	2135
10:25:22	20.00	20.05	20.05	-0.20	2	2132
10:25:19	20.00	20.05	20.05	-0.20	1	2130
10:25:03	20.05	20.10	20.05	-0.20	2	2129
10:24:39	20.00	20.05	20.05	-0.20	1	2127
10:22:57	20.00	20.10	20.00	-0.25	3	2126
10:22:43	20.05	20.10	20.05	-0.20	1	2123
10:22:34	20.05	20.10	20.05	-0.20	2	2122
10:22:33	20.00	20.05	20.05	-0.20	2	2120
10:22:10	20.00	20.05	20.05	-0.20	1	2118
10:22:03	20.00	20.05	20.00	-0.25	1	2117
10:21:15	20.00	20.05	20.00	-0.25	1	2116
10:20:54	20.00	20.05	20.00	-0.25	2	2115
10:20:04	20.00	20.05	20.00	-0.25	1	2113
10:19:38	20.00	20.05	20.00	-0.25	4	2112
10:19:35	20.00	20.05	20.00	-0.25	3	2108
10:19:09	20.00	20.05	20.00	-0.25	1	2105
10:18:13	19.90	20.00	20.00	-0.25	15	2104
10:17:57	19.90	19.95	19.95	-0.30	4	2089
10:17:55	19.90	19.95	19.95	-0.30	5	2085
10:17:55	19.90	19.95	19.90	-0.35	1	2080
10:15:47	19.90	19.95	19.90	-0.35	1	2079
10:15:05	19.95	20.00	19.95	-0.30	9	2078
10:14:49	19.95	20.00	19.95	-0.30	2	2069
10:12:37	19.95	20.00	19.95	-0.30	1	2067
10:12:37	19.95	20.00	19.95	-0.30	10	2066
10:12:36	19.95	20.00	20.00	-0.25	2	2056
10:11:56	19.95	20.00	20.00	-0.25	1	2054
10:11:54	19.95	20.00	20.00	-0.25	1	2053
10:11:52	19.95	20.00	20.00	-0.25	1	2052
10:11:48	19.95	20.00	20.00	-0.25	1	2051
10:11:43	19.95	20.00	20.00	-0.25	1	2050
10:11:36	19.95	20.00	20.00	-0.25	1	2049
10:11:31	19.95	20.00	20.00	-0.25	1	2048
10:10:57	19.95	20.00	20.00	-0.25	2	2047
10:10:47	19.95	20.00	20.00	-0.25	1	2045
10:10:44	19.95	20.00	20.00	-0.25	4	2044
10:10:41	19.95	20.00	20.00	-0.25	2	2040
10:10:16	19.95	20.00	20.00	-0.25	4	2038
10:10:10	19.95	20.00	20.00	-0.25	3	2034
10:09:44	19.95	20.00	20.00	-0.25	1	2031
10:09:33	19.95	20.00	19.95	-0.30	1	2030
10:08:02	19.90	19.95	19.95	-0.30	10	2029
10:08:02	19.85	19.90	19.90	-0.35	22	2019
10:08:02	19.85	19.90	19.90	-0.35	1	1997
10:08:02	19.85	19.90	19.90	-0.35	25	1996
10:08:02	19.85	19.90	19.90	-0.35	4	1971
10:07:40	19.85	19.90	19.85	-0.40	1	1967
10:07:24	19.85	19.90	19.85	-0.40	1	1966
10:07:05	19.85	19.90	19.85	-0.40	2	1965
10:07:05	19.85	19.90	19.90	-0.35	2	1963
10:05:45	19.85	19.90	19.85	-0.40	1	1961
10:05:29	19.85	19.90	19.85	-0.40	9	1960
10:04:30	19.85	19.90	19.85	-0.40	3	1951
10:02:45	19.85	19.90	19.85	-0.40	1	1948
10:01:42	19.85	19.90	19.85	-0.40	1	1947
10:01:25	19.85	19.90	19.90	-0.35	1	1946
10:01:08	19.85	19.90	19.85	-0.40	2	1945
10:00:57	19.85	19.90	19.85	-0.40	1	1943
09:59:44	19.85	19.90	19.85	-0.40	2	1942
09:58:48	19.85	19.90	19.85	-0.40	2	1940
09:58:30	19.80	19.85	19.85	-0.40	2	1938
09:58:30	19.80	19.85	19.85	-0.40	1	1936
09:58:22	19.80	19.85	19.85	-0.40	2	1935
09:58:14	19.85	19.90	19.85	-0.40	5	1933
09:58:04	19.80	19.85	19.85	-0.40	2	1928
09:57:40	19.80	19.85	19.85	-0.40	1	1926
09:57:38	19.80	19.85	19.85	-0.40	1	1925
09:57:37	19.80	19.85	19.80	-0.45	3	1924
09:57:14	19.80	19.85	19.80	-0.45	5	1921
09:57:04	19.80	19.85	19.80	-0.45	3	1916
09:57:00	19.80	19.85	19.80	-0.45	1	1913
09:56:42	19.80	19.85	19.80	-0.45	1	1912
09:56:19	19.80	19.85	19.80	-0.45	2	1911
09:56:11	19.80	19.85	19.85	-0.40	1	1909
09:54:09	19.85	19.90	19.85	-0.40	2	1908
09:53:55	19.80	19.85	19.85	-0.40	1	1906
09:53:45	19.80	19.85	19.85	-0.40	1	1905
09:53:37	19.85	19.90	19.85	-0.40	13	1904
09:53:37	19.85	19.90	19.85	-0.40	1	1891
09:53:32	19.85	19.90	19.90	-0.35	1	1890
09:52:17	19.85	19.90	19.90	-0.35	2	1889
09:51:20	19.85	19.90	19.90	-0.35	1	1887
09:51:03	19.85	19.90	19.90	-0.35	2	1886
09:50:36	19.85	19.90	19.90	-0.35	1	1884
09:50:03	19.85	19.90	19.85	-0.40	1	1883
09:49:07	19.85	19.90	19.85	-0.40	3	1882
09:48:38	19.85	19.90	19.85	-0.40	4	1879
09:46:47	19.90	20.00	19.90	-0.35	2	1875
09:46:19	19.90	20.00	19.90	-0.35	21	1873
09:45:18	19.95	20.00	19.95	-0.30	1	1852
09:44:29	19.90	19.95	19.95	-0.30	10	1851
09:44:20	19.90	20.00	19.90	-0.35	1	1841
09:44:14	19.95	20.00	19.95	-0.30	5	1840
09:43:44	19.90	20.00	19.90	-0.35	1	1835
09:43:27	19.90	20.00	20.00	-0.25	1	1834
09:43:25	19.90	20.00	20.00	-0.25	2	1833
09:43:22	19.90	20.00	20.00	-0.25	3	1831
09:43:15	19.90	20.00	20.00	-0.25	5	1828
09:43:02	19.95	20.05	19.95	-0.30	5	1823
09:43:02	19.95	20.05	19.95	-0.30	8	1818
09:42:54	20.00	20.05	20.00	-0.25	2	1810
09:42:54	20.00	20.05	20.00	-0.25	1	1808
09:42:44	20.00	20.05	20.00	-0.25	1	1807
09:42:34	19.95	20.05	20.05	-0.20	5	1806
09:42:04	20.00	20.05	20.00	-0.25	1	1801
09:41:47	19.95	20.00	20.00	-0.25	1	1800
09:41:25	19.95	20.05	19.95	-0.30	1	1799
09:41:24	20.00	20.05	20.00	-0.25	3	1798
09:41:24	20.00	20.05	20.00	-0.25	1	1795
09:40:57	20.00	20.05	20.00	-0.25	1	1794
09:40:55	19.95	20.05	20.05	-0.20	1	1793
09:40:46	19.95	20.00	20.00	-0.25	2	1792
09:40:38	20.00	20.05	20.00	-0.25	1	1790
09:40:35	19.95	20.05	20.05	-0.20	1	1789
09:40:32	20.00	20.05	20.00	-0.25	1	1788
09:40:21	19.95	20.05	20.05	-0.20	1	1787
09:40:13	19.95	20.00	20.00	-0.25	1	1786
09:40:12	20.00	20.05	20.00	-0.25	13	1785
09:40:12	20.00	20.05	20.00	-0.25	1	1772
09:40:02	19.90	20.00	20.00	-0.25	37	1771
09:39:33	19.95	20.00	19.95	-0.30	4	1734
09:39:33	19.90	19.95	19.95	-0.30	6	1730
09:39:19	19.90	19.95	19.95	-0.30	1	1724
09:39:17	19.90	19.95	19.95	-0.30	1	1723
09:39:13	19.90	19.95	19.95	-0.30	1	1722
09:39:10	19.90	19.95	19.95	-0.30	1	1721
09:39:00	19.90	19.95	19.95	-0.30	1	1720
09:38:53	19.90	19.95	19.95	-0.30	1	1719
09:38:30	19.85	19.90	19.90	-0.35	41	1718
09:38:19	19.80	19.85	19.85	-0.40	13	1677
09:38:19	19.80	19.85	19.85	-0.40	10	1664
09:38:13	19.80	19.85	19.85	-0.40	1	1654
09:37:20	19.80	19.85	19.85	-0.40	1	1653
09:37:01	19.85	19.90	19.85	-0.40	4	1652
09:36:55	19.85	19.90	19.85	-0.40	3	1648
09:36:37	19.85	19.90	19.85	-0.40	4	1645
09:36:19	19.85	19.90	19.85	-0.40	2	1641
09:36:10	19.85	19.90	19.85	-0.40	2	1639
09:34:48	19.85	19.90	19.85	-0.40	8	1637
09:34:14	19.85	19.90	19.90	-0.35	1	1629
09:33:54	19.85	19.95	19.85	-0.40	10	1628
09:33:54	19.85	19.90	19.90	-0.35	1	1618
09:33:43	19.90	19.95	19.90	-0.35	3	1617
09:33:29	19.85	19.90	19.90	-0.35	3	1614
09:33:25	19.90	19.95	19.90	-0.35	7	1611
09:33:04	19.90	19.95	19.90	-0.35	1	1604
09:32:53	19.90	19.95	19.90	-0.35	1	1603
09:32:46	19.85	19.90	19.90	-0.35	7	1602
09:32:46	19.80	19.90	19.90	-0.35	5	1595
09:32:44	19.80	19.90	19.80	-0.45	1	1590
09:32:38	19.80	19.90	19.80	-0.45	1	1589
09:32:37	19.80	19.90	19.80	-0.45	10	1588
09:31:51	19.80	19.90	19.80	-0.45	3	1578
09:31:43	19.80	19.90	19.80	-0.45	7	1575
09:31:05	19.80	19.90	19.80	-0.45	1	1568
09:31:04	19.75	19.85	19.85	-0.40	21	1567
09:31:04	19.75	19.80	19.80	-0.45	13	1546
09:30:42	19.75	19.80	19.80	-0.45	1	1533
09:30:31	19.75	19.85	19.75	-0.50	5	1532
09:30:30	19.75	19.80	19.80	-0.45	2	1527
09:30:24	19.75	19.80	19.80	-0.45	3	1525
09:30:16	19.75	19.80	19.80	-0.45	2	1522
09:30:11	19.75	19.80	19.80	-0.45	1	1520
09:30:02	19.80	19.85	19.80	-0.45	1	1519
09:29:55	19.80	19.85	19.75	-0.50	3	1518
09:29:55	19.80	19.85	19.80	-0.45	1	1515
09:29:44	19.80	19.85	19.75	-0.50	4	1514
09:29:44	19.80	19.85	19.80	-0.45	1	1510
09:29:24	19.75	19.80	19.80	-0.45	10	1509
09:29:15	19.75	19.80	19.75	-0.50	4	1499
09:29:10	19.75	19.80	19.75	-0.50	2	1495
09:28:40	19.80	19.85	19.80	-0.45	5	1493
09:28:36	19.75	19.80	19.80	-0.45	1	1488
09:28:36	19.80	19.85	19.80	-0.45	1	1487
09:28:21	19.75	19.80	19.80	-0.45	7	1486
09:28:21	19.75	19.80	19.80	-0.45	1	1479
09:28:21	19.80	19.85	19.80	-0.45	6	1478
09:28:18	19.80	19.85	19.85	-0.40	1	1472
09:28:18	19.80	19.90	19.80	-0.45	10	1471
09:27:34	19.85	19.90	19.85	-0.40	2	1461
09:27:33	19.80	19.85	19.85	-0.40	1	1459
09:27:31	19.80	19.90	19.80	-0.45	1	1458
09:27:27	19.80	19.85	19.85	-0.40	1	1457
09:27:27	19.80	19.85	19.85	-0.40	2	1456
09:27:19	19.80	19.90	19.80	-0.45	3	1454
09:27:17	19.75	19.85	19.85	-0.40	10	1451
09:27:15	19.70	19.75	19.75	-0.50	9	1441
09:27:15	19.70	19.75	19.75	-0.50	3	1432
09:27:15	19.80	19.85	19.75	-0.50	12	1429
09:27:15	19.80	19.85	19.80	-0.45	1	1417
09:27:12	19.75	19.80	19.80	-0.45	3	1416
09:27:03	19.75	19.80	19.80	-0.45	25	1413
09:26:53	19.80	19.85	19.80	-0.45	16	1388
09:26:53	19.80	19.85	19.80	-0.45	25	1372
09:26:50	19.85	19.90	19.85	-0.40	23	1347
09:26:50	19.85	19.90	19.85	-0.40	6	1324
09:25:58	19.85	19.90	19.85	-0.40	1	1318
09:25:41	19.85	19.90	19.85	-0.40	2	1317
09:25:23	19.80	19.85	19.85	-0.40	1	1315
09:25:22	19.80	19.85	19.85	-0.40	1	1314
09:25:13	19.80	19.90	19.90	-0.35	1	1313
09:25:11	19.85	19.90	19.85	-0.40	15	1312
09:25:06	19.85	19.90	19.90	-0.35	9	1297
09:25:00	19.85	19.90	19.90	-0.35	1	1288
09:24:49	19.85	19.90	19.90	-0.35	1	1287
09:24:37	19.85	19.90	19.90	-0.35	1	1286
09:24:27	19.85	19.90	19.90	-0.35	1	1285
09:24:24	19.85	19.90	19.90	-0.35	1	1284
09:24:22	19.85	19.90	19.90	-0.35	1	1283
09:24:19	19.85	19.90	19.90	-0.35	1	1282
09:24:13	19.85	19.90	19.90	-0.35	5	1281
09:23:52	19.85	19.90	19.90	-0.35	1	1276
09:23:51	19.85	19.90	19.90	-0.35	2	1275
09:23:35	19.90	19.95	19.90	-0.35	1	1273
09:23:32	19.85	19.95	19.95	-0.30	3	1272
09:23:28	19.85	19.90	19.90	-0.35	7	1269
09:23:13	19.85	19.90	19.90	-0.35	7	1262
09:23:03	19.85	19.90	19.90	-0.35	5	1255
09:22:52	19.90	19.95	19.90	-0.35	1	1250
09:22:39	19.90	19.95	19.90	-0.35	5	1249
09:21:51	19.90	19.95	19.90	-0.35	1	1244
09:21:44	19.90	19.95	19.90	-0.35	2	1243
09:21:36	19.85	19.90	19.90	-0.35	18	1241
09:21:29	19.85	19.90	19.85	-0.40	4	1223
09:21:25	19.85	19.90	19.90	-0.35	2	1219
09:21:24	19.85	19.90	19.85	-0.40	1	1217
09:21:22	19.85	19.90	19.90	-0.35	1	1216
09:21:18	19.85	19.90	19.85	-0.40	7	1215
09:21:11	19.85	19.90	19.90	-0.35	2	1208
09:21:03	19.85	19.90	19.85	-0.40	3	1206
09:21:02	19.85	19.90	19.90	-0.35	5	1203
09:20:51	19.80	19.85	19.85	-0.40	19	1198
09:20:51	19.80	19.85	19.85	-0.40	1	1179
09:20:41	19.80	19.85	19.85	-0.40	1	1178
09:20:29	19.80	19.85	19.85	-0.40	5	1177
09:20:04	19.80	19.85	19.85	-0.40	4	1172
09:19:56	19.85	19.90	19.85	-0.40	22	1168
09:19:54	19.85	19.90	19.85	-0.40	1	1146
09:19:34	19.85	19.90	19.85	-0.40	3	1145
09:19:28	19.85	19.90	19.90	-0.35	1	1142
09:19:26	19.85	19.90	19.90	-0.35	10	1141
09:19:14	19.85	19.90	19.90	-0.35	1	1131
09:18:59	19.85	19.90	19.90	-0.35	1	1130
09:18:42	19.85	19.90	19.85	-0.40	20	1129
09:18:39	19.80	19.85	19.85	-0.40	9	1109
09:18:38	19.80	19.85	19.85	-0.40	3	1100
09:18:25	19.85	19.90	19.85	-0.40	6	1097
09:18:21	19.85	19.90	19.85	-0.40	10	1091
09:18:17	19.85	19.90	19.85	-0.40	1	1081
09:18:10	19.85	19.90	19.85	-0.40	4	1080
09:17:26	19.85	19.95	19.85	-0.40	10	1076
09:17:21	19.90	19.95	19.90	-0.35	1	1066
09:17:21	19.85	19.90	19.90	-0.35	4	1065
09:17:17	19.85	19.90	19.90	-0.35	1	1061
09:17:11	19.85	19.90	19.90	-0.35	10	1060
09:17:02	19.85	19.90	19.90	-0.35	1	1050
09:16:58	19.85	19.90	19.85	-0.40	1	1049
09:16:58	19.85	19.90	19.90	-0.35	1	1048
09:16:56	19.90	19.95	19.90	-0.35	11	1047
09:16:27	19.90	19.95	19.95	-0.30	1	1036
09:16:24	19.95	20.00	19.95	-0.30	1	1035
09:16:16	19.90	19.95	19.95	-0.30	1	1034
09:16:16	19.90	19.95	19.95	-0.30	1	1033
09:16:16	19.95	20.00	19.95	-0.30	7	1032
09:16:08	19.90	19.95	19.95	-0.30	5	1025
09:16:08	19.90	19.95	19.95	-0.30	4	1020
09:16:02	19.85	19.90	19.90	-0.35	10	1016
09:15:56	19.85	19.90	19.90	-0.35	2	1006
09:15:37	19.80	19.85	19.85	-0.40	4	1004
09:15:37	19.85	19.90	19.85	-0.40	1	1000
09:15:35	19.85	19.90	19.90	-0.35	1	999
09:15:26	19.90	19.95	19.90	-0.35	16	998
09:15:25	19.95	20.00	19.95	-0.30	1	982
09:15:25	19.90	19.95	19.95	-0.30	4	981
09:14:51	19.95	20.00	19.95	-0.30	2	977
09:14:51	19.95	20.00	19.95	-0.30	10	975
09:14:36	19.95	20.00	20.00	-0.25	1	965
09:14:36	20.00	20.05	20.00	-0.25	15	964
09:14:03	20.00	20.05	20.05	-0.20	2	949
09:14:02	20.00	20.05	20.00	-0.25	2	947
09:14:02	20.00	20.05	20.00	-0.25	1	945
09:13:54	20.00	20.05	20.00	-0.25	2	944
09:13:29	20.00	20.10	20.00	-0.25	1	942
09:13:15	20.00	20.10	20.10	-0.15	1	941
09:13:15	20.00	20.10	20.10	-0.15	1	940
09:13:15	20.00	20.05	20.05	-0.20	1	939
09:13:13	20.00	20.05	20.00	-0.25	2	938
09:13:09	19.95	20.00	20.00	-0.25	1	936
09:13:09	19.95	20.00	20.00	-0.25	2	935
09:12:50	19.95	20.00	20.00	-0.25	3	933
09:12:36	19.95	20.00	20.00	-0.25	1	930
09:12:33	19.95	20.00	20.00	-0.25	2	929
09:12:26	19.95	20.00	20.00	-0.25	2	927
09:12:25	19.90	19.95	19.95	-0.30	1	925
09:12:24	19.90	19.95	19.95	-0.30	4	924
09:12:17	19.90	20.00	19.90	-0.35	2	920
09:12:07	19.90	20.00	19.90	-0.35	5	918
09:12:01	19.95	20.00	19.90	-0.35	3	913
09:12:01	19.95	20.00	19.95	-0.30	1	910
09:11:36	19.95	20.00	19.95	-0.30	1	909
09:11:00	19.90	19.95	19.95	-0.30	1	908
09:10:48	19.95	20.00	19.95	-0.30	2	907
09:10:42	19.95	20.00	19.90	-0.35	4	905
09:10:42	19.95	20.00	19.95	-0.30	1	901
09:10:36	19.95	20.00	19.95	-0.30	1	900
09:10:26	19.95	20.00	19.90	-0.35	1	899
09:10:26	19.95	20.00	19.95	-0.30	4	898
09:10:11	19.85	19.95	19.95	-0.30	14	894
09:10:07	19.90	19.95	19.90	-0.35	1	880
09:10:06	19.85	19.95	19.85	-0.40	3	879
09:10:04	19.85	19.90	19.90	-0.35	1	876
09:10:04	19.85	19.90	19.90	-0.35	6	875
09:10:04	19.90	19.95	19.90	-0.35	13	869
09:10:03	19.90	19.95	19.90	-0.35	1	856
09:09:41	19.90	19.95	19.95	-0.30	1	855
09:09:35	19.90	19.95	19.95	-0.30	1	854
09:09:22	19.95	20.00	19.95	-0.30	2	853
09:09:19	19.95	20.00	19.90	-0.35	3	851
09:09:19	19.95	20.00	19.95	-0.30	7	848
09:08:58	20.00	20.05	20.00	-0.25	15	841
09:08:58	20.00	20.05	20.00	-0.25	1	826
09:08:50	20.00	20.10	20.00	-0.25	2	825
09:08:46	20.05	20.10	20.05	-0.20	1	823
09:08:46	20.05	20.10	20.05	-0.20	1	822
09:08:32	20.05	20.15	20.05	-0.20	11	821
09:08:22	20.10	20.15	20.10	-0.15	4	810
09:07:55	20.10	20.15	20.10	-0.15	3	806
09:07:54	20.10	20.20	20.10	-0.15	5	803
09:07:46	20.10	20.15	20.15	-0.10	2	798
09:07:41	20.15	20.20	20.15	-0.10	5	796
09:07:35	20.10	20.20	20.20	-0.05	3	791
09:07:33	20.15	20.20	20.15	-0.10	1	788
09:07:33	20.10	20.15	20.15	-0.10	4	787
09:07:33	20.05	20.10	20.10	-0.15	28	783
09:07:33	20.00	20.05	20.05	-0.20	1	755
09:07:30	20.00	20.05	20.05	-0.20	1	754
09:07:20	20.05	20.10	20.05	-0.20	1	753
09:07:13	20.05	20.10	20.05	-0.20	1	752
09:06:58	20.05	20.10	20.05	-0.20	1	751
09:06:58	20.05	20.10	20.05	-0.20	1	750
09:06:29	20.05	20.10	20.05	-0.20	1	749
09:06:29	20.00	20.05	20.10	-0.15	5	748
09:06:29	20.00	20.05	20.05	-0.20	5	743
09:06:26	20.00	20.05	20.05	-0.20	10	738
09:06:25	20.00	20.05	20.05	-0.20	1	728
09:06:22	20.00	20.05	20.00	-0.25	1	727
09:06:20	20.00	20.05	20.05	-0.20	1	726
09:06:08	20.05	20.10	20.05	-0.20	3	725
09:05:44	20.10	20.15	20.10	-0.15	1	722
09:05:42	20.10	20.15	20.10	-0.15	13	721
09:05:42	20.00	20.05	20.10	-0.15	7	708
09:05:42	20.00	20.05	20.05	-0.20	1	701
09:05:40	20.05	20.10	20.10	-0.15	5	700
09:05:37	20.05	20.10	20.10	-0.15	6	695
09:05:36	20.05	20.10	20.05	-0.20	1	689
09:05:29	20.05	20.10	20.10	-0.15	1	688
09:05:27	20.05	20.10	20.10	-0.15	1	687
09:05:22	20.10	20.15	20.05	-0.20	6	686
09:05:22	20.10	20.15	20.10	-0.15	4	680
09:05:15	20.05	20.10	20.10	-0.15	3	676
09:05:15	20.05	20.10	20.10	-0.15	4	673
09:05:15	20.05	20.10	20.10	-0.15	5	669
09:05:15	20.05	20.10	20.10	-0.15	10	664
09:05:10	20.00	20.05	20.05	-0.20	2	654
09:05:10	20.00	20.05	20.05	-0.20	5	652
09:05:10	20.00	20.05	20.05	-0.20	2	647
09:05:08	20.00	20.05	20.00	-0.25	1	645
09:04:56	20.00	20.05	20.00	-0.25	1	644
09:04:45	19.95	20.00	20.00	-0.25	10	643
09:04:44	19.90	19.95	19.95	-0.30	14	633
09:04:43	19.90	19.95	19.90	-0.35	1	619
09:04:40	19.90	19.95	19.90	-0.35	3	618
09:04:34	19.90	19.95	19.90	-0.35	1	615
09:04:10	19.85	19.90	19.90	-0.35	2	614
09:04:10	19.90	20.00	19.90	-0.35	3	612
09:04:09	19.90	20.00	19.90	-0.35	1	609
09:04:02	19.90	20.00	19.90	-0.35	1	608
09:04:00	19.90	20.00	19.90	-0.35	1	607
09:03:54	19.85	19.90	19.90	-0.35	3	606
09:03:54	19.90	20.00	19.90	-0.35	2	603
09:03:43	19.90	20.00	19.85	-0.40	4	601
09:03:43	19.90	20.00	19.90	-0.35	1	597
09:03:36	19.90	20.05	19.90	-0.35	2	596
09:03:36	19.90	20.00	20.00	-0.25	15	594
09:03:36	19.85	19.90	19.90	-0.35	23	579
09:03:32	19.80	19.85	19.85	-0.40	2	556
09:03:31	19.75	19.85	19.85	-0.40	4	554
09:03:25	19.75	19.80	19.80	-0.45	1	550
09:03:25	19.75	19.80	19.80	-0.45	1	549
09:03:21	19.75	19.80	19.80	-0.45	1	548
09:03:19	19.75	19.80	19.80	-0.45	1	547
09:03:08	19.75	19.80	19.80	-0.45	1	546
09:03:06	19.75	19.80	19.75	-0.50	3	545
09:03:06	19.75	19.80	19.75	-0.50	1	542
09:02:59	19.75	19.80	19.75	-0.50	2	541
09:02:58	19.70	19.75	19.75	-0.50	2	539
09:02:58	19.70	19.75	19.75	-0.50	8	537
09:02:57	19.65	19.70	19.70	-0.55	15	529
09:02:52	19.65	19.70	19.65	-0.60	1	514
09:02:43	19.60	19.65	19.65	-0.60	1	513
09:02:32	19.65	19.70	19.65	-0.60	11	512
09:02:26	19.65	19.70	19.65	-0.60	1	501
09:02:24	19.65	19.70	19.65	-0.60	6	500
09:02:01	19.65	19.70	19.65	-0.60	1	494
09:01:59	19.65	19.70	19.70	-0.55	1	493
09:01:55	19.60	19.65	19.65	-0.60	3	492
09:01:55	19.60	19.65	19.65	-0.60	11	489
09:01:55	19.70	19.75	19.65	-0.60	7	478
09:01:55	19.70	19.75	19.70	-0.55	9	471
09:01:51	19.70	19.75	19.70	-0.55	1	462
09:01:43	19.60	19.65	19.65	-0.60	1	461
09:01:42	19.60	19.65	19.65	-0.60	9	460
09:01:42	19.65	19.75	19.65	-0.60	11	451
09:01:39	19.65	19.70	19.70	-0.55	2	440
09:01:37	19.65	19.75	19.65	-0.60	1	438
09:01:34	19.60	19.65	19.65	-0.60	5	437
09:01:34	19.60	19.70	19.70	-0.55	1	432
09:01:32	19.60	19.65	19.65	-0.60	1	431
09:01:32	19.60	19.65	19.65	-0.60	1	430
09:01:28	19.60	19.65	19.65	-0.60	1	429
09:01:28	19.60	19.65	19.60	-0.65	2	428
09:01:24	19.55	19.60	19.60	-0.65	10	426
09:01:24	19.55	19.60	19.60	-0.65	13	416
09:01:21	19.55	19.65	19.65	-0.60	3	403
09:01:21	19.55	19.60	19.60	-0.65	2	400
09:01:21	19.60	19.65	19.60	-0.65	14	398
09:01:20	19.60	19.65	19.65	-0.60	1	384
09:01:20	19.60	19.65	19.60	-0.65	1	383
09:01:16	19.60	19.65	19.60	-0.65	7	382
09:01:16	19.60	19.65	19.60	-0.65	1	375
09:01:11	19.65	19.70	19.65	-0.60	7	374
09:01:11	19.65	19.70	19.65	-0.60	12	367
09:01:11	19.65	19.70	19.65	-0.60	1	355
09:01:11	19.65	19.70	19.65	-0.60	2	354
09:01:11	19.65	19.70	19.65	-0.60	20	352
09:01:05	19.65	19.70	19.65	-0.60	1	332
09:01:05	19.65	19.70	19.65	-0.60	1	331
09:01:04	19.70	19.75	19.65	-0.60	17	330
09:01:04	19.70	19.75	19.70	-0.55	33	313
09:01:03	19.70	19.75	19.75	-0.50	2	280
09:01:01	19.75	19.80	19.75	-0.50	32	278
09:01:01	19.75	19.80	19.75	-0.50	3	246
09:01:01	19.75	19.80	19.80	-0.45	1	243
09:01:01	19.75	19.80	19.75	-0.50	10	242
09:01:00	19.75	19.80	19.80	-0.45	2	232
09:00:59	19.75	19.80	19.80	-0.45	5	230
09:00:57	19.75	19.80	19.75	-0.50	1	225
09:00:57	19.75	19.80	19.80	-0.45	1	224
09:00:57	19.75	19.80	19.80	-0.45	1	223
09:00:54	19.75	19.80	19.75	-0.50	2	222
09:00:53	19.75	19.80	19.80	-0.45	1	220
09:00:53	19.75	19.80	19.80	-0.45	1	219
09:00:51	19.75	19.80	19.80	-0.45	2	218
09:00:51	19.75	19.80	19.75	-0.50	1	216
09:00:50	19.75	19.80	19.80	-0.45	1	215
09:00:48	19.75	19.80	19.80	-0.45	2	214
09:00:47	19.75	19.80	19.75	-0.50	10	212
09:00:46	19.75	19.80	19.80	-0.45	3	202
09:00:42	19.75	19.80	19.80	-0.45	1	199
09:00:41	19.80	19.85	19.80	-0.45	5	198
09:00:40	19.80	19.85	19.80	-0.45	1	193
09:00:39	19.80	19.85	19.80	-0.45	1	192
09:00:39	19.80	19.85	19.80	-0.45	1	191
09:00:37	19.80	19.85	19.85	-0.40	10	190
09:00:36	19.80	19.85	19.80	-0.45	1	180
09:00:36	19.80	19.85	19.80	-0.45	1	179
09:00:34	19.80	19.85	19.80	-0.45	1	178
09:00:29	19.80	19.85	19.80	-0.45	1	177
09:00:28	19.80	19.85	19.85	-0.40	1	176
09:00:26	19.75	19.90	19.75	-0.50	10	175
09:00:24	19.75	19.90	19.90	-0.35	1	165
09:00:19	19.75	19.90	19.90	-0.35	1	164
09:00:16	19.75	19.90	19.75	-0.50	1	163
09:00:14	19.75	19.90	19.90	-0.35	1	162
09:00:09	19.75	19.90	19.75	-0.50	1	161
09:00:03	19.75	19.85	19.85	-0.40	1	160
09:00:03	19.75	19.85	19.75	-0.50	3	159
09:00:03	19.75	19.80	19.80	-0.45	1	156
09:00:03	--	--	19.75	-0.50	155	155

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

可口可樂250ml(24入)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值6, 000元

7-ELEVEN 200元數位商品禮券

麥當勞勁辣鷄腿堡+可口可樂(中)+薯條(中)+四塊麥克鷄塊好禮即享券

PChome 購物儲值25, 000元

統一超商200元虛擬商品卡

羅技 M331 無線靜音滑鼠(黑)

MyCard 500點虛擬點數卡

【NWT 威技】14吋DC直流變頻電風扇-曜石灰(二入組)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

台股重挫752點外資砍846億元史...

【能源盤後】油價跌週線收黑☆

我的自選股

即時重大訊息

‧台股本週下跌750點上市公司總...
‧日盛台駿：加速綠能投融資海外...
‧【歐股盤後】美通膨減緩提升降...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。