最新[公告] 眾智:公告本公司董事會決議112年下半年度不發放股利熱門[公告] 劍麟:公告113年第1季合併財務報告董事會召開日期

更新報價

京城銀 (2809) 金融保險上市京城集團

55.20 ▼-1.00 -1.78% 2.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	3,776	55.20	61	55.30	12	55.50	56.10	55.20	56.20

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	55.20	55.30	55.20	-1.00	7	3776
13:30:00	55.10	55.20	55.20	-1.00	528	3769
13:24:51	55.30	55.40	55.40	-0.80	1	3241
13:24:49	55.30	55.40	55.40	-0.80	1	3240
13:24:42	55.30	55.40	55.40	-0.80	1	3239
13:24:40	55.30	55.40	55.30	-0.90	1	3238
13:24:40	55.20	55.30	55.30	-0.90	9	3237
13:24:36	55.20	55.30	55.20	-1.00	1	3228
13:24:27	55.20	55.30	55.30	-0.90	1	3227
13:24:25	55.20	55.30	55.30	-0.90	1	3226
13:24:24	55.20	55.30	55.20	-1.00	1	3225
13:24:23	55.20	55.30	55.30	-0.90	2	3224
13:24:19	55.20	55.30	55.30	-0.90	1	3222
13:24:19	55.20	55.30	55.30	-0.90	4	3221
13:24:16	55.20	55.30	55.30	-0.90	2	3217
13:24:15	55.20	55.30	55.20	-1.00	2	3215
13:24:13	55.20	55.30	55.20	-1.00	1	3213
13:24:13	55.20	55.30	55.20	-1.00	1	3212
13:24:12	55.20	55.30	55.30	-0.90	6	3211
13:24:12	55.20	55.30	55.30	-0.90	2	3205
13:24:09	55.20	55.30	55.30	-0.90	3	3203
13:24:09	55.20	55.30	55.20	-1.00	1	3200
13:24:06	55.20	55.30	55.20	-1.00	1	3199
13:24:05	55.20	55.30	55.20	-1.00	2	3198
13:24:03	55.20	55.30	55.20	-1.00	1	3196
13:24:00	55.20	55.30	55.30	-0.90	2	3195
13:23:59	55.20	55.30	55.30	-0.90	1	3193
13:23:59	55.20	55.30	55.20	-1.00	1	3192
13:23:57	55.20	55.30	55.30	-0.90	10	3191
13:23:52	55.20	55.30	55.20	-1.00	5	3181
13:23:29	55.20	55.40	55.20	-1.00	1	3176
13:23:29	55.30	55.40	55.30	-0.90	1	3175
13:23:27	55.20	55.30	55.40	-0.80	1	3174
13:23:27	55.20	55.30	55.30	-0.90	2	3173
13:23:27	55.20	55.30	55.30	-0.90	2	3171
13:23:27	55.20	55.30	55.30	-0.90	2	3169
13:23:23	55.20	55.30	55.30	-0.90	1	3167
13:23:15	55.20	55.30	55.30	-0.90	1	3166
13:23:15	55.20	55.30	55.30	-0.90	1	3165
13:23:07	55.20	55.30	55.30	-0.90	1	3164
13:23:05	55.20	55.30	55.30	-0.90	1	3163
13:23:04	55.20	55.30	55.20	-1.00	1	3162
13:22:46	55.20	55.30	55.20	-1.00	1	3161
13:22:45	55.20	55.30	55.30	-0.90	1	3160
13:22:32	55.20	55.30	55.30	-0.90	3	3159
13:22:31	55.20	55.30	55.20	-1.00	1	3156
13:22:13	55.20	55.30	55.20	-1.00	1	3155
13:22:04	55.20	55.30	55.20	-1.00	2	3154
13:22:01	55.20	55.30	55.30	-0.90	1	3152
13:22:00	55.20	55.30	55.20	-1.00	1	3151
13:21:59	55.20	55.30	55.30	-0.90	4	3150
13:21:56	55.20	55.30	55.30	-0.90	1	3146
13:21:51	55.20	55.40	55.40	-0.80	1	3145
13:21:29	55.20	55.40	55.20	-1.00	2	3144
13:21:19	55.20	55.40	55.20	-1.00	1	3142
13:21:19	55.20	55.30	55.30	-0.90	1	3141
13:21:08	55.20	55.40	55.20	-1.00	1	3140
13:21:05	55.20	55.40	55.20	-1.00	2	3139
13:21:05	55.20	55.40	55.20	-1.00	3	3137
13:20:43	55.20	55.40	55.20	-1.00	1	3134
13:20:01	55.20	55.40	55.20	-1.00	2	3133
13:20:01	55.30	55.40	55.30	-0.90	2	3131
13:19:52	55.30	55.40	55.30	-0.90	2	3129
13:19:52	55.30	55.40	55.30	-0.90	3	3127
13:19:44	55.30	55.40	55.30	-0.90	1	3124
13:19:44	55.30	55.40	55.30	-0.90	7	3123
13:19:39	55.30	55.40	55.30	-0.90	1	3116
13:19:39	55.20	55.30	55.30	-0.90	9	3115
13:19:32	55.20	55.30	55.30	-0.90	1	3106
13:19:12	55.20	55.30	55.30	-0.90	2	3105
13:18:58	55.20	55.30	55.30	-0.90	1	3103
13:18:58	55.20	55.30	55.20	-1.00	1	3102
13:18:58	55.20	55.30	55.30	-0.90	4	3101
13:18:58	55.20	55.30	55.30	-0.90	1	3097
13:18:45	55.20	55.30	55.30	-0.90	1	3096
13:18:45	55.20	55.30	55.30	-0.90	1	3095
13:18:33	55.20	55.30	55.30	-0.90	2	3094
13:18:31	55.20	55.30	55.30	-0.90	5	3092
13:18:29	55.20	55.30	55.20	-1.00	1	3087
13:18:24	55.20	55.30	55.30	-0.90	1	3086
13:18:24	55.20	55.30	55.30	-0.90	1	3085
13:18:07	55.20	55.30	55.30	-0.90	1	3084
13:18:07	55.20	55.30	55.20	-1.00	1	3083
13:17:47	55.20	55.30	55.20	-1.00	3	3082
13:17:26	55.20	55.30	55.30	-0.90	4	3079
13:17:10	55.20	55.30	55.30	-0.90	1	3075
13:16:54	55.20	55.30	55.20	-1.00	1	3074
13:16:52	55.20	55.30	55.30	-0.90	1	3073
13:16:51	55.20	55.30	55.20	-1.00	1	3072
13:16:50	55.20	55.30	55.30	-0.90	4	3071
13:16:45	55.20	55.30	55.30	-0.90	1	3067
13:16:37	55.20	55.30	55.30	-0.90	1	3066
13:16:30	55.20	55.30	55.20	-1.00	1	3065
13:16:30	55.20	55.30	55.20	-1.00	5	3064
13:16:29	55.20	55.30	55.20	-1.00	1	3059
13:16:29	55.20	55.30	55.20	-1.00	1	3058
13:16:29	55.20	55.30	55.30	-0.90	1	3057
13:16:29	55.20	55.30	55.30	-0.90	10	3056
13:16:22	55.20	55.30	55.20	-1.00	5	3046
13:16:16	55.20	55.30	55.30	-0.90	1	3041
13:16:13	55.20	55.30	55.30	-0.90	4	3040
13:16:00	55.20	55.30	55.20	-1.00	1	3036
13:15:59	55.20	55.30	55.30	-0.90	1	3035
13:15:59	55.20	55.30	55.30	-0.90	4	3034
13:15:47	55.20	55.30	55.30	-0.90	1	3030
13:15:47	55.20	55.30	55.30	-0.90	1	3029
13:15:44	55.20	55.30	55.20	-1.00	2	3028
13:15:37	55.20	55.30	55.20	-1.00	1	3026
13:15:36	55.20	55.30	55.30	-0.90	1	3025
13:14:54	55.20	55.30	55.20	-1.00	1	3024
13:14:53	55.20	55.30	55.30	-0.90	1	3023
13:13:15	55.20	55.30	55.20	-1.00	2	3022
13:12:59	55.20	55.30	55.20	-1.00	1	3020
13:12:42	55.20	55.30	55.20	-1.00	1	3019
13:12:38	55.20	55.30	55.20	-1.00	1	3018
13:12:36	55.20	55.30	55.30	-0.90	1	3017
13:12:32	55.20	55.30	55.30	-0.90	3	3016
13:12:30	55.20	55.30	55.20	-1.00	2	3013
13:12:30	55.20	55.30	55.30	-0.90	15	3011
13:12:14	55.20	55.30	55.30	-0.90	1	2996
13:11:29	55.20	55.30	55.30	-0.90	2	2995
13:11:11	55.20	55.30	55.30	-0.90	2	2993
13:10:08	55.20	55.30	55.20	-1.00	1	2991
13:10:02	55.20	55.30	55.30	-0.90	2	2990
13:09:59	55.20	55.30	55.30	-0.90	2	2988
13:09:29	55.20	55.30	55.20	-1.00	1	2986
13:09:27	55.20	55.30	55.20	-1.00	2	2985
13:08:56	55.20	55.30	55.20	-1.00	2	2983
13:08:45	55.20	55.30	55.20	-1.00	3	2981
13:08:44	55.20	55.30	55.30	-0.90	1	2978
13:08:44	55.20	55.30	55.20	-1.00	39	2977
13:08:25	55.20	55.30	55.20	-1.00	1	2938
13:08:25	55.20	55.30	55.30	-0.90	3	2937
13:08:14	55.20	55.30	55.30	-0.90	1	2934
13:08:13	55.20	55.30	55.30	-0.90	5	2933
13:07:57	55.20	55.30	55.20	-1.00	1	2928
13:07:56	55.20	55.30	55.30	-0.90	10	2927
13:07:54	55.20	55.30	55.30	-0.90	1	2917
13:07:53	55.20	55.30	55.20	-1.00	1	2916
13:07:52	55.20	55.30	55.30	-0.90	3	2915
13:07:41	55.20	55.30	55.30	-0.90	1	2912
13:07:31	55.20	55.30	55.20	-1.00	1	2911
13:07:30	55.20	55.30	55.30	-0.90	2	2910
13:07:24	55.20	55.30	55.30	-0.90	5	2908
13:07:05	55.20	55.30	55.20	-1.00	1	2903
13:06:57	55.20	55.30	55.30	-0.90	1	2902
13:06:55	55.20	55.30	55.20	-1.00	1	2901
13:06:54	55.20	55.30	55.30	-0.90	10	2900
13:06:46	55.20	55.30	55.20	-1.00	1	2890
13:06:35	55.20	55.30	55.20	-1.00	1	2889
13:06:33	55.20	55.30	55.20	-1.00	2	2888
13:06:30	55.20	55.30	55.20	-1.00	1	2886
13:06:29	55.20	55.30	55.20	-1.00	1	2885
13:06:23	55.20	55.30	55.20	-1.00	2	2884
13:05:25	55.20	55.30	55.20	-1.00	1	2882
13:05:25	55.20	55.30	55.20	-1.00	1	2881
13:05:21	55.20	55.30	55.20	-1.00	17	2880
13:03:35	55.20	55.30	55.20	-1.00	2	2863
13:02:56	55.20	55.30	55.20	-1.00	1	2861
13:02:55	55.20	55.30	55.20	-1.00	2	2860
13:02:34	55.20	55.30	55.20	-1.00	1	2858
13:02:04	55.20	55.30	55.20	-1.00	2	2857
13:01:18	55.20	55.30	55.30	-0.90	5	2855
13:01:17	55.20	55.30	55.20	-1.00	1	2850
13:01:14	55.20	55.30	55.20	-1.00	3	2849
13:01:12	55.20	55.30	55.30	-0.90	1	2846
13:01:08	55.20	55.30	55.20	-1.00	2	2845
13:00:08	55.20	55.30	55.30	-0.90	1	2843
13:00:05	55.20	55.30	55.30	-0.90	1	2842
13:00:00	55.20	55.30	55.30	-0.90	1	2841
12:59:38	55.20	55.30	55.20	-1.00	2	2840
12:59:13	55.20	55.30	55.20	-1.00	1	2838
12:59:12	55.20	55.30	55.20	-1.00	4	2837
12:58:48	55.20	55.30	55.30	-0.90	1	2833
12:58:41	55.20	55.30	55.30	-0.90	1	2832
12:58:04	55.20	55.30	55.20	-1.00	1	2831
12:57:57	55.20	55.30	55.20	-1.00	1	2830
12:57:37	55.20	55.30	55.20	-1.00	2	2829
12:57:33	55.20	55.30	55.30	-0.90	1	2827
12:56:15	55.20	55.30	55.20	-1.00	2	2826
12:55:09	55.20	55.30	55.20	-1.00	3	2824
12:55:08	55.20	55.30	55.20	-1.00	2	2821
12:55:07	55.20	55.30	55.30	-0.90	4	2819
12:55:07	55.20	55.30	55.30	-0.90	20	2815
12:55:04	55.20	55.30	55.30	-0.90	1	2795
12:55:04	55.20	55.30	55.30	-0.90	1	2794
12:54:57	55.20	55.30	55.30	-0.90	3	2793
12:54:22	55.20	55.30	55.20	-1.00	1	2790
12:54:22	55.20	55.30	55.20	-1.00	2	2789
12:54:02	55.20	55.30	55.20	-1.00	1	2787
12:54:02	55.20	55.30	55.20	-1.00	6	2786
12:53:50	55.20	55.30	55.20	-1.00	2	2780
12:52:34	55.20	55.30	55.30	-0.90	1	2778
12:52:34	55.20	55.30	55.20	-1.00	2	2777
12:52:33	55.20	55.30	55.20	-1.00	3	2775
12:52:31	55.20	55.30	55.20	-1.00	30	2772
12:51:36	55.20	55.30	55.20	-1.00	1	2742
12:51:23	55.20	55.30	55.30	-0.90	5	2741
12:51:03	55.20	55.30	55.20	-1.00	1	2736
12:50:59	55.20	55.30	55.30	-0.90	5	2735
12:50:59	55.20	55.30	55.20	-1.00	1	2730
12:50:56	55.20	55.30	55.20	-1.00	1	2729
12:50:51	55.20	55.30	55.20	-1.00	1	2728
12:50:48	55.20	55.30	55.30	-0.90	5	2727
12:50:46	55.20	55.30	55.30	-0.90	2	2722
12:50:39	55.20	55.30	55.30	-0.90	2	2720
12:50:14	55.20	55.40	55.20	-1.00	2	2718
12:50:14	55.20	55.40	55.20	-1.00	3	2716
12:50:14	55.30	55.40	55.30	-0.90	19	2713
12:50:11	55.30	55.40	55.30	-0.90	3	2694
12:50:04	55.30	55.40	55.40	-0.80	1	2691
12:50:04	55.30	55.40	55.30	-0.90	1	2690
12:49:19	55.30	55.40	55.40	-0.80	2	2689
12:49:13	55.30	55.40	55.30	-0.90	1	2687
12:49:09	55.30	55.40	55.30	-0.90	6	2686
12:49:01	55.30	55.40	55.30	-0.90	2	2680
12:49:01	55.30	55.40	55.30	-0.90	5	2678
12:49:00	55.30	55.40	55.30	-0.90	2	2673
12:49:00	55.30	55.40	55.30	-0.90	16	2671
12:48:56	55.30	55.40	55.30	-0.90	1	2655
12:48:56	55.30	55.40	55.30	-0.90	17	2654
12:47:58	55.30	55.40	55.30	-0.90	1	2637
12:47:55	55.30	55.40	55.30	-0.90	1	2636
12:47:54	55.30	55.40	55.40	-0.80	1	2635
12:47:44	55.30	55.40	55.40	-0.80	1	2634
12:47:40	55.30	55.40	55.30	-0.90	1	2633
12:47:35	55.30	55.40	55.40	-0.80	1	2632
12:47:22	55.30	55.40	55.40	-0.80	1	2631
12:47:17	55.30	55.40	55.40	-0.80	1	2630
12:46:24	55.30	55.40	55.30	-0.90	2	2629
12:45:33	55.30	55.40	55.40	-0.80	1	2627
12:45:10	55.30	55.40	55.30	-0.90	1	2626
12:45:05	55.30	55.40	55.40	-0.80	1	2625
12:44:32	55.30	55.40	55.30	-0.90	1	2624
12:44:31	55.30	55.40	55.30	-0.90	2	2623
12:44:29	55.30	55.40	55.40	-0.80	1	2621
12:44:22	55.30	55.40	55.40	-0.80	1	2620
12:43:55	55.30	55.40	55.40	-0.80	1	2619
12:43:28	55.30	55.40	55.40	-0.80	1	2618
12:43:11	55.30	55.40	55.40	-0.80	1	2617
12:42:46	55.30	55.40	55.30	-0.90	2	2616
12:42:34	55.30	55.40	55.40	-0.80	1	2614
12:42:33	55.30	55.40	55.30	-0.90	1	2613
12:42:32	55.30	55.40	55.30	-0.90	1	2612
12:42:31	55.30	55.40	55.40	-0.80	5	2611
12:42:28	55.30	55.40	55.30	-0.90	1	2606
12:42:27	55.30	55.40	55.40	-0.80	10	2605
12:42:21	55.30	55.40	55.30	-0.90	1	2595
12:42:21	55.30	55.40	55.30	-0.90	2	2594
12:42:21	55.30	55.40	55.40	-0.80	5	2592
12:42:11	55.30	55.50	55.30	-0.90	1	2587
12:42:08	55.30	55.50	55.30	-0.90	2	2586
12:41:51	55.30	55.50	55.30	-0.90	2	2584
12:41:51	55.30	55.50	55.30	-0.90	4	2582
12:41:51	55.40	55.50	55.40	-0.80	28	2578
12:41:48	55.40	55.50	55.40	-0.80	2	2550
12:41:47	55.40	55.50	55.50	-0.70	1	2548
12:41:46	55.40	55.50	55.40	-0.80	8	2547
12:41:46	55.40	55.50	55.40	-0.80	2	2539
12:41:46	55.40	55.50	55.40	-0.80	12	2537
12:41:46	55.40	55.50	55.40	-0.80	6	2525
12:41:46	55.50	55.60	55.50	-0.70	87	2519
12:41:23	55.50	55.60	55.50	-0.70	1	2432
12:40:18	55.50	55.60	55.50	-0.70	1	2431
12:40:14	55.50	55.60	55.60	-0.60	2	2430
12:40:11	55.50	55.60	55.60	-0.60	1	2428
12:40:05	55.50	55.60	55.60	-0.60	1	2427
12:40:03	55.50	55.60	55.60	-0.60	1	2426
12:39:32	55.50	55.60	55.50	-0.70	1	2425
12:39:31	55.50	55.60	55.50	-0.70	2	2424
12:39:10	55.50	55.60	55.50	-0.70	1	2422
12:38:51	55.50	55.60	55.50	-0.70	1	2421
12:38:31	55.50	55.60	55.50	-0.70	2	2420
12:37:57	55.50	55.60	55.50	-0.70	2	2418
12:37:35	55.50	55.60	55.50	-0.70	1	2416
12:37:33	55.50	55.60	55.60	-0.60	1	2415
12:37:33	55.50	55.60	55.60	-0.60	1	2414
12:36:16	55.50	55.60	55.50	-0.70	1	2413
12:36:14	55.50	55.60	55.50	-0.70	5	2412
12:35:26	55.50	55.60	55.50	-0.70	1	2407
12:35:10	55.50	55.60	55.50	-0.70	1	2406
12:35:02	55.50	55.60	55.60	-0.60	1	2405
12:34:55	55.50	55.60	55.50	-0.70	2	2404
12:34:16	55.50	55.60	55.50	-0.70	2	2402
12:34:15	55.50	55.60	55.50	-0.70	1	2400
12:34:14	55.50	55.60	55.50	-0.70	5	2399
12:34:02	55.50	55.60	55.50	-0.70	1	2394
12:33:51	55.50	55.60	55.50	-0.70	4	2393
12:33:49	55.50	55.60	55.50	-0.70	1	2389
12:33:14	55.50	55.60	55.50	-0.70	2	2388
12:32:55	55.50	55.60	55.50	-0.70	1	2386
12:32:52	55.50	55.60	55.50	-0.70	1	2385
12:32:30	55.50	55.60	55.60	-0.60	1	2384
12:32:18	55.50	55.60	55.50	-0.70	1	2383
12:31:31	55.50	55.60	55.50	-0.70	2	2382
12:30:00	55.50	55.60	55.50	-0.70	1	2380
12:30:00	55.50	55.60	55.60	-0.60	1	2379
12:29:00	55.50	55.60	55.50	-0.70	1	2378
12:28:18	55.50	55.60	55.50	-0.70	2	2377
12:27:29	55.50	55.60	55.60	-0.60	1	2375
12:27:01	55.50	55.60	55.50	-0.70	2	2374
12:26:32	55.50	55.60	55.50	-0.70	1	2372
12:26:21	55.50	55.60	55.50	-0.70	1	2371
12:26:00	55.50	55.60	55.50	-0.70	2	2370
12:25:33	55.50	55.60	55.50	-0.70	2	2368
12:25:14	55.50	55.60	55.60	-0.60	1	2366
12:24:58	55.50	55.60	55.60	-0.60	1	2365
12:23:56	55.50	55.60	55.50	-0.70	1	2364
12:23:37	55.50	55.60	55.50	-0.70	2	2363
12:23:33	55.50	55.60	55.50	-0.70	2	2361
12:23:31	55.50	55.60	55.50	-0.70	2	2359
12:23:29	55.50	55.60	55.60	-0.60	5	2357
12:23:19	55.50	55.60	55.50	-0.70	1	2352
12:22:26	55.50	55.60	55.60	-0.60	1	2351
12:22:04	55.50	55.60	55.50	-0.70	1	2350
12:21:59	55.50	55.60	55.50	-0.70	2	2349
12:21:51	55.50	55.60	55.60	-0.60	1	2347
12:21:36	55.50	55.60	55.50	-0.70	2	2346
12:21:01	55.50	55.60	55.50	-0.70	2	2344
12:20:56	55.50	55.60	55.50	-0.70	1	2342
12:20:55	55.50	55.60	55.50	-0.70	5	2341
12:20:07	55.50	55.60	55.50	-0.70	2	2336
12:20:05	55.50	55.60	55.60	-0.60	1	2334
12:19:56	55.50	55.60	55.60	-0.60	1	2333
12:19:41	55.50	55.60	55.50	-0.70	1	2332
12:19:30	55.50	55.60	55.60	-0.60	10	2331
12:19:10	55.50	55.60	55.60	-0.60	1	2321
12:19:07	55.50	55.60	55.60	-0.60	1	2320
12:19:06	55.50	55.60	55.60	-0.60	1	2319
12:19:02	55.50	55.60	55.50	-0.70	1	2318
12:18:57	55.50	55.60	55.50	-0.70	2	2317
12:18:55	55.50	55.60	55.50	-0.70	1	2315
12:18:54	55.50	55.60	55.50	-0.70	7	2314
12:18:12	55.50	55.70	55.50	-0.70	8	2307
12:18:11	55.60	55.70	55.60	-0.60	10	2299
12:18:11	55.60	55.70	55.60	-0.60	5	2289
12:18:10	55.60	55.70	55.60	-0.60	2	2284
12:18:10	55.60	55.70	55.60	-0.60	39	2282
12:17:53	55.60	55.70	55.60	-0.60	1	2243
12:17:53	55.60	55.70	55.60	-0.60	12	2242
12:17:52	55.60	55.70	55.60	-0.60	1	2230
12:17:36	55.60	55.70	55.60	-0.60	4	2229
12:17:31	55.60	55.70	55.60	-0.60	4	2225
12:17:31	55.60	55.70	55.60	-0.60	30	2221
12:17:25	55.60	55.70	55.70	-0.50	1	2191
12:17:07	55.60	55.70	55.60	-0.60	1	2190
12:16:53	55.60	55.70	55.60	-0.60	1	2189
12:16:33	55.60	55.70	55.60	-0.60	5	2188
12:15:23	55.60	55.70	55.60	-0.60	6	2183
12:15:22	55.60	55.70	55.60	-0.60	4	2177
12:15:22	55.60	55.80	55.60	-0.60	3	2173
12:15:22	55.70	55.80	55.70	-0.50	32	2170
12:15:22	55.70	55.80	55.70	-0.50	7	2138
12:15:22	55.70	55.80	55.70	-0.50	5	2131
12:15:22	55.70	55.80	55.70	-0.50	31	2126
12:15:16	55.70	55.80	55.70	-0.50	6	2095
12:14:54	55.70	55.80	55.80	-0.40	1	2089
12:14:51	55.70	55.80	55.70	-0.50	1	2088
12:14:31	55.70	55.80	55.70	-0.50	1	2087
12:14:29	55.70	55.80	55.70	-0.50	1	2086
12:13:18	55.70	55.80	55.70	-0.50	1	2085
12:12:35	55.70	55.80	55.80	-0.40	2	2084
12:12:22	55.70	55.80	55.80	-0.40	1	2082
12:11:50	55.70	55.80	55.80	-0.40	1	2081
12:11:46	55.70	55.80	55.70	-0.50	1	2080
12:10:12	55.70	55.80	55.70	-0.50	1	2079
12:10:12	55.70	55.80	55.80	-0.40	1	2078
12:09:51	55.70	55.80	55.80	-0.40	1	2077
12:09:39	55.70	55.80	55.70	-0.50	2	2076
12:09:36	55.70	55.80	55.70	-0.50	3	2074
12:09:33	55.70	55.80	55.70	-0.50	17	2071
12:08:51	55.70	55.80	55.80	-0.40	1	2054
12:08:40	55.70	55.80	55.70	-0.50	1	2053
12:08:34	55.70	55.80	55.80	-0.40	2	2052
12:08:33	55.70	55.80	55.80	-0.40	1	2050
12:07:21	55.70	55.80	55.80	-0.40	1	2049
12:07:06	55.70	55.80	55.70	-0.50	1	2048
12:06:52	55.70	55.80	55.80	-0.40	1	2047
12:06:52	55.70	55.80	55.70	-0.50	2	2046
12:05:40	55.70	55.80	55.70	-0.50	1	2044
12:05:34	55.70	55.80	55.70	-0.50	1	2043
12:05:26	55.70	55.80	55.80	-0.40	1	2042
12:05:17	55.70	55.80	55.80	-0.40	3	2041
12:05:09	55.70	55.80	55.80	-0.40	1	2038
12:04:50	55.70	55.80	55.80	-0.40	1	2037
12:04:04	55.70	55.90	55.70	-0.50	2	2036
12:04:00	55.70	55.90	55.70	-0.50	1	2034
12:03:27	55.70	55.90	55.70	-0.50	2	2033
12:03:25	55.70	55.90	55.90	-0.30	18	2031
12:01:46	55.70	55.90	55.70	-0.50	2	2013
12:01:46	55.70	55.90	55.70	-0.50	1	2011
12:01:45	55.80	55.90	55.80	-0.40	1	2010
12:01:44	55.80	55.90	55.80	-0.40	2	2009
12:01:44	55.70	55.80	55.90	-0.30	3	2007
12:01:44	55.70	55.80	55.80	-0.40	9	2004
12:00:45	55.70	55.80	55.70	-0.50	1	1995
12:00:12	55.70	55.80	55.80	-0.40	1	1994
12:00:05	55.70	55.80	55.80	-0.40	1	1993
11:59:54	55.70	55.80	55.80	-0.40	1	1992
11:59:46	55.70	55.80	55.70	-0.50	1	1991
11:59:04	55.70	55.80	55.80	-0.40	7	1990
11:58:04	55.70	55.80	55.80	-0.40	6	1983
11:57:43	55.70	55.80	55.80	-0.40	1	1977
11:57:16	55.70	55.80	55.80	-0.40	1	1976
11:57:09	55.70	55.80	55.70	-0.50	3	1975
11:57:05	55.70	55.80	55.70	-0.50	2	1972
11:57:04	55.70	55.80	55.80	-0.40	6	1970
11:56:22	55.70	55.80	55.80	-0.40	2	1964
11:56:17	55.70	55.80	55.80	-0.40	1	1962
11:56:04	55.70	55.80	55.80	-0.40	6	1961
11:55:04	55.70	55.80	55.80	-0.40	6	1955
11:54:38	55.70	55.80	55.80	-0.40	1	1949
11:54:05	55.70	55.90	55.70	-0.50	1	1948
11:54:04	55.70	55.90	55.90	-0.30	6	1947
11:53:04	55.70	55.90	55.70	-0.50	3	1941
11:53:04	55.70	55.80	55.90	-0.30	1	1938
11:53:04	55.70	55.80	55.80	-0.40	5	1937
11:52:05	55.70	55.90	55.70	-0.50	1	1932
11:52:03	55.70	55.80	55.90	-0.30	1	1931
11:52:03	55.70	55.80	55.80	-0.40	5	1930
11:51:57	55.70	55.80	55.70	-0.50	1	1925
11:51:52	55.70	55.80	55.80	-0.40	1	1924
11:51:03	55.70	55.80	55.80	-0.40	6	1923
11:50:56	55.70	55.80	55.80	-0.40	1	1917
11:50:11	55.70	55.80	55.70	-0.50	1	1916
11:50:10	55.70	55.80	55.80	-0.40	6	1915
11:49:08	55.70	55.80	55.70	-0.50	1	1909
11:49:07	55.70	55.80	55.80	-0.40	6	1908
11:48:58	55.70	55.80	55.70	-0.50	1	1902
11:48:56	55.70	55.80	55.70	-0.50	3	1901
11:48:56	55.70	55.80	55.70	-0.50	4	1898
11:48:56	55.80	55.90	55.80	-0.40	20	1894
11:48:51	55.80	55.90	55.80	-0.40	2	1874
11:48:17	55.80	55.90	55.90	-0.30	1	1872
11:48:06	55.80	55.90	55.90	-0.30	6	1871
11:47:14	55.80	55.90	55.80	-0.40	5	1865
11:47:09	55.80	55.90	55.90	-0.30	6	1860
11:46:12	55.80	55.90	55.80	-0.40	3	1854
11:46:09	55.80	55.90	55.90	-0.30	6	1851
11:45:37	55.80	55.90	55.90	-0.30	1	1845
11:45:34	55.80	55.90	55.90	-0.30	1	1844
11:45:07	55.80	55.90	55.90	-0.30	6	1843
11:45:07	55.80	55.90	55.80	-0.40	1	1837
11:44:07	55.80	55.90	55.90	-0.30	6	1836
11:43:06	55.80	55.90	55.90	-0.30	6	1830
11:42:56	55.80	55.90	55.90	-0.30	1	1824
11:42:31	55.80	55.90	55.80	-0.40	8	1823
11:42:30	55.80	55.90	55.80	-0.40	1	1815
11:42:28	55.80	55.90	55.80	-0.40	5	1814
11:42:28	55.80	55.90	55.80	-0.40	5	1809
11:42:28	55.90	56.00	55.90	-0.30	63	1804
11:42:12	55.90	56.00	55.90	-0.30	2	1741
11:42:09	55.90	56.00	56.00	-0.20	6	1739
11:41:09	55.90	56.00	56.00	-0.20	6	1733
11:40:21	55.90	56.00	55.90	-0.30	2	1727
11:40:17	55.90	56.00	56.00	-0.20	1	1725
11:40:11	55.90	56.00	56.00	-0.20	6	1724
11:40:06	55.90	56.00	56.00	-0.20	1	1718
11:39:09	55.90	56.00	56.00	-0.20	6	1717
11:38:46	55.90	56.00	55.90	-0.30	4	1711
11:38:43	55.90	56.00	55.90	-0.30	17	1707
11:38:09	55.90	56.00	56.00	-0.20	6	1690
11:37:37	55.90	56.00	56.00	-0.20	1	1684
11:37:09	55.90	56.00	56.00	-0.20	6	1683
11:37:03	55.90	56.00	55.90	-0.30	2	1677
11:36:38	55.90	56.00	55.90	-0.30	1	1675
11:36:09	55.90	56.00	56.00	-0.20	6	1674
11:35:57	55.90	56.00	55.90	-0.30	1	1668
11:35:36	55.90	56.00	55.90	-0.30	2	1667
11:35:19	55.90	56.00	55.90	-0.30	1	1665
11:35:09	55.90	56.00	55.90	-0.30	3	1664
11:35:09	55.90	56.00	56.00	-0.20	6	1661
11:34:57	55.90	56.00	56.00	-0.20	1	1655
11:34:15	55.90	56.00	55.90	-0.30	1	1654
11:34:08	55.90	56.00	56.00	-0.20	6	1653
11:33:08	55.90	56.00	56.00	-0.20	6	1647
11:32:30	55.90	56.00	56.00	-0.20	1	1641
11:32:16	55.90	56.00	56.00	-0.20	1	1640
11:32:08	55.90	56.00	56.00	-0.20	6	1639
11:31:09	55.90	56.00	55.90	-0.30	1	1633
11:31:05	55.90	56.00	56.00	-0.20	6	1632
11:30:40	55.90	56.00	55.90	-0.30	3	1626
11:30:37	55.90	56.00	56.00	-0.20	6	1623
11:29:35	55.90	56.00	56.00	-0.20	1	1617
11:29:14	55.80	56.00	56.00	-0.20	1	1616
11:29:10	55.80	56.00	55.80	-0.40	1	1615
11:29:08	55.80	56.00	56.00	-0.20	6	1614
11:28:08	55.80	55.90	56.00	-0.20	5	1608
11:28:08	55.80	55.90	55.90	-0.30	1	1603
11:28:08	55.80	55.90	55.80	-0.40	2	1602
11:27:30	55.90	56.00	55.90	-0.30	8	1600
11:27:29	55.90	56.00	55.90	-0.30	5	1592
11:27:09	55.90	56.00	55.90	-0.30	3	1587
11:27:07	55.90	56.00	55.90	-0.30	1	1584
11:27:06	55.90	56.00	56.00	-0.20	6	1583
11:26:55	55.90	56.00	56.00	-0.20	1	1577
11:26:05	55.90	56.00	56.00	-0.20	6	1576
11:25:06	55.90	56.00	56.00	-0.20	6	1570
11:24:13	55.90	56.00	56.00	-0.20	1	1564
11:24:05	55.90	56.00	56.00	-0.20	6	1563
11:23:05	55.90	56.00	56.00	-0.20	6	1557
11:22:05	55.90	56.00	55.90	-0.30	3	1551
11:22:05	55.90	56.00	56.00	-0.20	6	1548
11:21:32	55.90	56.00	56.00	-0.20	1	1542
11:21:05	55.90	56.00	56.00	-0.20	6	1541
11:20:10	55.90	56.00	56.00	-0.20	6	1535
11:20:05	55.90	56.00	56.00	-0.20	1	1529
11:19:05	55.90	56.00	56.00	-0.20	6	1528
11:18:52	55.90	56.00	56.00	-0.20	1	1522
11:18:05	55.90	56.00	56.00	-0.20	6	1521
11:17:48	55.90	56.00	56.00	-0.20	1	1515
11:17:43	55.90	56.00	55.90	-0.30	1	1514
11:17:34	55.90	56.00	55.90	-0.30	1	1513
11:17:34	55.90	56.00	55.90	-0.30	1	1512
11:17:16	55.90	56.00	55.90	-0.30	2	1511
11:17:12	55.90	56.00	55.90	-0.30	1	1509
11:17:12	55.90	56.00	56.00	-0.20	2	1508
11:17:05	55.90	56.00	56.00	-0.20	6	1506
11:16:54	55.90	56.00	56.00	-0.20	1	1500
11:16:11	55.90	56.00	56.00	-0.20	1	1499
11:16:04	55.90	56.00	56.00	-0.20	6	1498
11:15:33	55.90	56.00	55.90	-0.30	1	1492
11:15:32	55.90	56.00	55.90	-0.30	1	1491
11:15:15	55.90	56.00	55.90	-0.30	4	1490
11:15:15	55.80	55.90	55.90	-0.30	19	1486
11:15:14	55.80	55.90	55.90	-0.30	10	1467
11:15:14	55.80	55.90	55.90	-0.30	1	1457
11:15:05	55.80	55.90	55.90	-0.30	6	1456
11:14:53	55.80	55.90	55.80	-0.40	2	1450
11:14:27	55.80	55.90	55.90	-0.30	3	1448
11:14:12	55.90	56.00	55.90	-0.30	4	1445
11:14:11	55.90	56.00	55.90	-0.30	1	1441
11:14:11	55.90	56.00	55.90	-0.30	1	1440
11:14:10	55.90	56.00	55.90	-0.30	2	1439
11:14:10	55.90	56.00	55.90	-0.30	2	1437
11:14:10	55.90	56.00	55.90	-0.30	4	1435
11:14:10	55.90	56.00	55.90	-0.30	1	1431
11:14:05	55.90	56.00	56.00	-0.20	6	1430
11:14:01	55.90	56.00	56.00	-0.20	1	1424
11:13:48	55.90	56.00	55.90	-0.30	1	1423
11:13:15	55.80	55.90	55.90	-0.30	1	1422
11:13:06	55.80	56.00	56.00	-0.20	3	1421
11:13:04	55.80	56.00	56.00	-0.20	6	1418
11:12:54	55.80	56.00	55.80	-0.40	2	1412
11:12:52	55.80	56.00	55.80	-0.40	2	1410
11:12:06	55.80	56.00	56.00	-0.20	6	1408
11:11:04	55.80	56.00	56.00	-0.20	6	1402
11:10:19	55.80	56.00	55.80	-0.40	1	1396
11:10:10	55.80	56.00	56.00	-0.20	6	1395
11:09:07	55.80	56.00	56.00	-0.20	1	1389
11:09:05	55.80	56.00	55.80	-0.40	2	1388
11:09:04	55.80	56.00	56.00	-0.20	6	1386
11:08:39	55.80	56.00	56.00	-0.20	1	1380
11:08:11	55.80	56.00	56.00	-0.20	1	1379
11:08:04	55.80	56.00	56.00	-0.20	6	1378
11:07:05	55.80	56.00	56.00	-0.20	6	1372
11:06:34	55.80	56.00	55.80	-0.40	5	1366
11:06:34	55.80	56.00	55.80	-0.40	2	1361
11:06:32	55.80	56.00	55.80	-0.40	1	1359
11:06:30	55.80	56.00	55.80	-0.40	16	1358
11:06:08	55.80	56.00	55.80	-0.40	2	1342
11:06:05	55.80	56.00	56.00	-0.20	7	1340
11:06:04	55.80	56.00	56.00	-0.20	6	1333
11:06:03	55.80	56.00	56.00	-0.20	1	1327
11:05:06	55.80	56.00	55.80	-0.40	1	1326
11:05:04	55.80	56.00	56.00	-0.20	6	1325
11:04:41	55.90	56.00	55.90	-0.30	4	1319
11:04:41	55.90	56.00	55.90	-0.30	1	1315
11:04:38	55.80	56.00	55.80	-0.40	1	1314
11:04:07	55.80	56.00	55.80	-0.40	2	1313
11:04:04	55.80	56.00	56.00	-0.20	6	1311
11:03:04	55.80	56.00	56.00	-0.20	6	1305
11:02:04	55.80	56.00	56.00	-0.20	6	1299
11:01:04	55.80	56.00	56.00	-0.20	6	1293
11:00:35	55.80	56.00	55.80	-0.40	1	1287
11:00:34	55.80	56.00	56.00	-0.20	6	1286
11:00:15	55.80	56.00	55.80	-0.40	1	1280
11:00:07	55.80	56.00	55.80	-0.40	2	1279
11:00:06	55.80	56.00	55.80	-0.40	1	1277
10:59:05	55.70	56.00	55.70	-0.50	1	1276
10:59:04	55.70	56.00	56.00	-0.20	6	1275
10:58:35	55.70	56.00	56.00	-0.20	1	1269
10:58:04	55.70	55.90	55.90	-0.30	6	1268
10:57:06	55.70	55.90	55.70	-0.50	1	1262
10:57:05	55.70	55.90	55.70	-0.50	1	1261
10:57:04	55.70	55.90	55.90	-0.30	6	1260
10:56:51	55.80	55.90	55.80	-0.40	3	1254
10:56:51	55.80	55.90	55.80	-0.40	2	1251
10:56:51	55.80	55.90	55.80	-0.40	1	1249
10:56:51	55.80	55.90	55.80	-0.40	8	1248
10:56:50	55.80	55.90	55.80	-0.40	12	1240
10:56:04	55.80	55.90	55.80	-0.40	1	1228
10:56:04	55.70	55.90	55.90	-0.30	6	1227
10:55:39	55.70	55.90	55.90	-0.30	2	1221
10:55:07	55.70	55.90	55.90	-0.30	1	1219
10:55:04	55.70	55.90	55.90	-0.30	6	1218
10:54:04	55.70	55.90	55.70	-0.50	1	1212
10:54:04	55.70	55.90	55.90	-0.30	6	1211
10:53:04	55.70	55.90	55.90	-0.30	6	1205
10:52:04	55.70	55.90	55.70	-0.50	1	1199
10:52:04	55.70	55.90	55.90	-0.30	6	1198
10:51:04	55.70	55.90	55.90	-0.30	6	1192
10:50:17	55.70	55.90	55.70	-0.50	1	1186
10:50:15	55.70	55.80	55.90	-0.30	2	1185
10:50:15	55.70	55.80	55.80	-0.40	1	1183
10:50:14	55.70	55.80	55.80	-0.40	1	1182
10:50:08	55.60	55.80	55.80	-0.40	6	1181
10:49:04	55.60	55.80	55.60	-0.60	1	1175
10:49:04	55.60	55.80	55.80	-0.40	6	1174
10:48:29	55.70	55.80	55.70	-0.50	1	1168
10:48:04	55.60	55.80	55.80	-0.40	6	1167
10:47:39	55.60	55.80	55.60	-0.60	1	1161
10:47:37	55.60	55.80	55.80	-0.40	1	1160
10:47:04	55.60	55.80	55.80	-0.40	6	1159
10:46:51	55.60	55.80	55.60	-0.60	2	1153
10:46:29	55.70	55.80	55.70	-0.50	1	1151
10:46:04	55.70	55.80	55.70	-0.50	1	1150
10:46:04	55.60	55.70	55.70	-0.50	6	1149
10:45:05	55.60	55.70	55.70	-0.50	6	1143
10:42:33	55.60	55.70	55.60	-0.60	1	1137
10:42:33	55.60	55.70	55.70	-0.50	5	1136
10:40:16	55.60	55.70	55.70	-0.50	1	1131
10:40:05	55.60	55.70	55.70	-0.50	1	1130
10:39:11	55.60	55.70	55.60	-0.60	1	1129
10:39:10	55.60	55.70	55.60	-0.60	1	1128
10:39:08	55.60	55.70	55.60	-0.60	6	1127
10:38:17	55.60	55.70	55.60	-0.60	1	1121
10:38:17	55.60	55.70	55.60	-0.60	1	1120
10:38:17	55.70	55.90	55.70	-0.50	11	1119
10:36:45	55.70	55.90	55.70	-0.50	1	1108
10:36:44	55.80	55.90	55.80	-0.40	17	1107
10:36:16	55.80	55.90	55.80	-0.40	1	1090
10:36:16	55.80	55.90	55.80	-0.40	1	1089
10:36:15	55.80	55.90	55.80	-0.40	6	1088
10:34:03	55.80	55.90	55.80	-0.40	1	1082
10:31:47	55.70	55.80	55.90	-0.30	2	1081
10:31:47	55.70	55.80	55.80	-0.40	1	1079
10:31:47	55.70	55.80	55.80	-0.40	1	1078
10:29:00	55.70	55.80	55.70	-0.50	1	1077
10:28:30	55.60	55.80	55.60	-0.60	1	1076
10:28:30	55.60	55.80	55.60	-0.60	2	1075
10:28:28	55.70	55.80	55.70	-0.50	1	1073
10:28:26	55.60	55.80	55.60	-0.60	1	1072
10:28:26	55.60	55.70	55.70	-0.50	5	1071
10:28:26	55.60	55.70	55.70	-0.50	1	1066
10:28:26	55.60	55.70	55.70	-0.50	5	1065
10:28:26	55.60	55.70	55.70	-0.50	5	1060
10:27:56	55.60	55.70	55.70	-0.50	2	1055
10:27:49	55.60	55.70	55.70	-0.50	1	1053
10:26:09	55.60	55.70	55.70	-0.50	1	1052
10:24:59	55.60	55.70	55.70	-0.50	1	1051
10:24:33	55.60	55.70	55.70	-0.50	1	1050
10:22:21	55.60	55.70	55.60	-0.60	1	1049
10:22:17	55.60	55.70	55.70	-0.50	1	1048
10:21:44	55.60	55.70	55.70	-0.50	1	1047
10:20:46	55.60	55.70	55.60	-0.60	2	1046
10:20:41	55.60	55.70	55.70	-0.50	1	1044
10:20:06	55.60	55.70	55.70	-0.50	1	1043
10:19:31	55.60	55.70	55.70	-0.50	1	1042
10:17:57	55.60	55.70	55.60	-0.60	1	1041
10:17:55	55.60	55.70	55.70	-0.50	6	1040
10:16:42	55.60	55.70	55.70	-0.50	1	1034
10:16:36	55.60	55.70	55.70	-0.50	2	1033
10:16:36	55.60	55.80	55.60	-0.60	2	1031
10:16:35	55.60	55.80	55.60	-0.60	4	1029
10:16:35	55.70	55.80	55.60	-0.60	16	1025
10:16:35	55.70	55.80	55.70	-0.50	34	1009
10:15:32	55.70	55.90	55.70	-0.50	1	975
10:15:28	55.70	55.90	55.70	-0.50	2	974
10:14:19	55.70	55.90	55.70	-0.50	1	972
10:14:19	55.70	55.80	55.80	-0.40	1	971
10:14:19	55.70	55.80	55.80	-0.40	3	970
10:14:19	55.80	55.90	55.80	-0.40	9	967
10:13:48	55.80	56.00	55.80	-0.40	2	958
10:13:48	55.90	56.00	55.90	-0.30	30	956
10:10:48	55.90	56.00	55.90	-0.30	1	926
10:10:44	55.90	56.00	55.90	-0.30	5	925
10:03:52	55.90	56.00	56.00	-0.20	1	920
10:03:52	55.90	56.00	56.00	-0.20	1	919
10:03:45	55.90	56.10	55.90	-0.30	1	918
10:03:43	55.90	56.10	55.90	-0.30	2	917
10:03:42	56.00	56.10	56.00	-0.20	21	915
10:03:33	56.00	56.10	56.00	-0.20	2	894
10:01:48	56.00	56.10	56.00	-0.20	3	892
10:01:48	55.90	56.00	56.00	-0.20	31	889
10:01:17	55.90	56.00	55.90	-0.30	5	858
10:01:11	55.90	56.00	55.90	-0.30	2	853
10:00:55	55.90	56.10	55.90	-0.30	4	851
10:00:54	55.90	56.10	55.90	-0.30	2	847
10:00:54	56.00	56.10	56.00	-0.20	2	845
10:00:54	56.00	56.10	56.00	-0.20	7	843
10:00:54	56.00	56.10	56.00	-0.20	14	836
10:00:54	56.00	56.10	56.00	-0.20	10	822
10:00:54	56.00	56.10	56.00	-0.20	4	812
10:00:54	56.00	56.10	56.00	-0.20	6	808
10:00:44	56.00	56.10	56.00	-0.20	1	802
10:00:39	56.00	56.10	56.10	-0.10	1	801
10:00:15	56.00	56.10	56.00	-0.20	1	800
10:00:06	56.00	56.10	56.00	-0.20	1	799
10:00:05	56.00	56.10	56.10	-0.10	1	798
09:59:04	56.00	56.10	56.00	-0.20	1	797
09:58:51	56.00	56.10	56.00	-0.20	1	796
09:58:25	56.00	56.10	56.00	-0.20	2	795
09:56:55	56.00	56.10	56.00	-0.20	1	793
09:56:12	56.00	56.10	56.00	-0.20	1	792
09:53:55	56.00	56.10	56.00	-0.20	1	791
09:52:29	56.00	56.10	56.00	-0.20	1	790
09:52:25	56.00	56.10	56.00	-0.20	5	789
09:50:46	56.00	56.10	56.00	-0.20	2	784
09:50:08	56.00	56.10	56.00	-0.20	1	782
09:50:06	56.00	56.10	56.00	-0.20	1	781
09:50:06	56.00	56.10	56.00	-0.20	10	780
09:49:23	56.00	56.10	56.00	-0.20	1	770
09:47:25	55.90	56.10	55.90	-0.30	1	769
09:47:24	56.00	56.10	56.00	-0.20	10	768
09:47:21	56.00	56.10	56.00	-0.20	4	758
09:47:15	56.00	56.10	56.00	-0.20	5	754
09:47:14	56.00	56.10	56.00	-0.20	1	749
09:47:11	56.00	56.10	56.00	-0.20	5	748
09:46:58	56.00	56.10	56.00	-0.20	3	743
09:46:58	56.00	56.10	56.00	-0.20	1	740
09:46:57	55.90	56.00	56.00	-0.20	13	739
09:46:57	55.90	56.00	56.00	-0.20	10	726
09:44:13	55.90	56.00	55.90	-0.30	1	716
09:44:05	55.90	56.00	55.90	-0.30	5	715
09:43:23	55.90	56.00	55.90	-0.30	1	710
09:42:42	55.90	56.10	55.90	-0.30	2	709
09:42:41	56.00	56.10	56.00	-0.20	5	707
09:42:41	56.00	56.10	56.00	-0.20	13	702
09:42:40	56.00	56.10	56.00	-0.20	10	689
09:42:37	56.00	56.10	56.10	-0.10	1	679
09:42:29	56.00	56.10	56.10	-0.10	1	678
09:41:53	56.00	56.10	56.00	-0.20	2	677
09:41:23	56.00	56.10	56.00	-0.20	2	675
09:41:20	56.00	56.10	56.10	-0.10	2	673
09:41:08	56.00	56.10	56.10	-0.10	1	671
09:40:16	56.00	56.10	56.10	-0.10	1	670
09:40:05	56.00	56.10	56.10	-0.10	1	669
09:39:48	56.00	56.10	56.10	-0.10	7	668
09:39:47	55.90	56.00	56.00	-0.20	2	661
09:39:22	55.90	56.10	55.90	-0.30	2	659
09:39:20	55.90	56.10	55.90	-0.30	1	657
09:39:20	55.90	56.00	56.00	-0.20	13	656
09:39:20	55.90	56.00	56.00	-0.20	17	643
09:38:27	55.90	56.00	56.00	-0.20	1	626
09:36:55	55.90	56.00	56.00	-0.20	1	625
09:36:51	55.90	56.00	55.90	-0.30	2	624
09:36:50	55.90	56.00	56.00	-0.20	2	622
09:36:04	55.90	56.00	55.90	-0.30	2	620
09:35:36	55.90	56.00	55.90	-0.30	1	618
09:35:34	55.90	56.00	56.00	-0.20	1	617
09:33:20	55.90	56.00	56.00	-0.20	5	616
09:33:20	55.90	56.00	55.90	-0.30	1	611
09:33:19	55.90	56.00	55.90	-0.30	1	610
09:33:14	55.90	56.00	56.00	-0.20	1	609
09:32:56	55.90	56.00	56.00	-0.20	1	608
09:32:40	55.90	56.00	55.90	-0.30	3	607
09:32:38	55.80	55.90	55.90	-0.30	10	604
09:32:38	55.80	55.90	55.90	-0.30	10	594
09:32:38	55.80	55.90	55.90	-0.30	2	584
09:32:27	55.80	55.90	55.90	-0.30	10	582
09:31:17	55.80	55.90	55.90	-0.30	1	572
09:30:35	55.70	55.90	55.90	-0.30	5	571
09:30:35	55.70	55.90	55.70	-0.50	5	566
09:29:35	55.70	55.90	55.70	-0.50	1	561
09:29:34	55.70	55.80	55.80	-0.40	25	560
09:29:34	55.70	55.80	55.80	-0.40	5	535
09:27:29	55.60	55.70	55.70	-0.50	2	530
09:26:49	55.60	55.70	55.70	-0.50	1	528
09:26:47	55.60	55.80	55.60	-0.60	2	527
09:26:43	55.60	55.80	55.60	-0.60	1	525
09:26:42	55.60	55.70	55.70	-0.50	1	524
09:26:34	55.60	55.70	55.70	-0.50	6	523
09:26:34	55.70	55.80	55.70	-0.50	2	517
09:26:34	55.60	55.70	55.70	-0.50	2	515
09:26:30	55.60	55.70	55.70	-0.50	8	513
09:26:30	55.60	55.70	55.60	-0.60	1	505
09:26:28	55.60	55.70	55.70	-0.50	3	504
09:26:28	55.70	55.80	55.70	-0.50	9	501
09:26:28	55.70	55.80	55.70	-0.50	2	492
09:26:28	55.70	55.80	55.70	-0.50	5	490
09:26:21	55.70	55.80	55.70	-0.50	4	485
09:25:43	55.70	55.80	55.70	-0.50	1	481
09:25:25	55.70	55.80	55.70	-0.50	1	480
09:25:19	55.70	55.80	55.70	-0.50	2	479
09:24:11	55.70	55.80	55.70	-0.50	1	477
09:24:02	55.70	55.80	55.70	-0.50	3	476
09:24:02	55.70	55.80	55.70	-0.50	1	473
09:24:02	55.70	55.80	55.70	-0.50	4	472
09:24:02	55.80	55.90	55.80	-0.40	31	468
09:24:02	55.80	55.90	55.80	-0.40	1	437
09:24:02	55.80	55.90	55.80	-0.40	16	436
09:23:51	55.80	55.90	55.80	-0.40	1	420
09:23:50	55.80	55.90	55.80	-0.40	1	419
09:23:50	55.80	55.90	55.80	-0.40	1	418
09:23:50	55.80	55.90	55.80	-0.40	1	417
09:23:49	55.80	55.90	55.80	-0.40	1	416
09:23:10	55.80	55.90	55.80	-0.40	1	415
09:23:10	55.90	56.00	55.90	-0.30	28	414
09:22:58	55.90	56.00	56.00	-0.20	6	386
09:22:37	55.90	56.00	56.00	-0.20	1	380
09:22:24	55.90	56.00	55.90	-0.30	1	379
09:21:58	55.90	56.00	56.00	-0.20	1	378
09:21:36	55.90	56.00	56.00	-0.20	1	377
09:21:29	55.90	56.00	55.90	-0.30	1	376
09:21:14	55.90	56.00	55.90	-0.30	1	375
09:20:56	55.90	56.00	55.90	-0.30	1	374
09:20:55	55.90	56.00	56.00	-0.20	1	373
09:20:39	55.90	56.00	56.00	-0.20	2	372
09:20:36	55.90	56.00	56.00	-0.20	1	370
09:20:06	55.90	56.00	56.00	-0.20	1	369
09:19:56	55.90	56.00	56.00	-0.20	1	368
09:19:55	55.90	56.00	56.00	-0.20	5	367
09:19:55	55.90	56.00	56.00	-0.20	4	362
09:19:08	55.90	56.00	56.00	-0.20	1	358
09:18:49	55.90	56.00	55.90	-0.30	1	357
09:18:49	55.90	56.00	56.00	-0.20	1	356
09:18:49	56.00	56.10	56.00	-0.20	29	355
09:18:41	56.00	56.10	56.10	-0.10	1	326
09:18:24	56.00	56.10	56.10	-0.10	2	325
09:18:08	56.00	56.10	56.00	-0.20	1	323
09:17:59	56.00	56.10	56.10	-0.10	2	322
09:17:45	56.00	56.10	56.00	-0.20	6	320
09:17:27	56.00	56.10	56.00	-0.20	2	314
09:17:21	56.00	56.10	56.10	-0.10	1	312
09:16:33	56.00	56.10	56.00	-0.20	1	311
09:16:29	56.00	56.10	56.10	-0.10	5	310
09:16:28	56.00	56.10	56.10	-0.10	3	305
09:16:28	55.90	56.00	56.00	-0.20	18	302
09:16:28	55.90	56.00	56.00	-0.20	24	284
09:16:10	55.90	56.00	55.90	-0.30	1	260
09:14:37	55.90	56.00	55.90	-0.30	2	259
09:14:36	55.90	56.00	55.90	-0.30	1	257
09:14:17	55.90	56.00	55.90	-0.30	5	256
09:13:40	55.90	56.00	55.90	-0.30	1	251
09:13:37	55.90	56.00	55.90	-0.30	10	250
09:12:33	55.90	56.00	55.90	-0.30	1	240
09:12:33	55.90	56.00	56.00	-0.20	1	239
09:12:10	55.90	56.00	55.90	-0.30	1	238
09:11:03	55.80	55.90	55.90	-0.30	1	237
09:11:03	55.80	55.90	55.90	-0.30	3	236
09:11:03	55.80	55.90	55.90	-0.30	10	233
09:10:14	55.80	55.90	55.90	-0.30	2	223
09:09:49	55.80	55.90	55.80	-0.40	1	221
09:09:30	55.80	55.90	55.80	-0.40	1	220
09:08:31	55.80	55.90	55.80	-0.40	2	219
09:08:31	55.90	56.00	55.90	-0.30	27	217
09:08:31	55.90	56.00	55.90	-0.30	2	190
09:08:31	55.90	56.00	55.90	-0.30	2	188
09:08:10	55.90	56.00	55.90	-0.30	1	186
09:08:04	55.90	56.00	55.90	-0.30	1	185
09:07:59	55.90	56.00	56.00	-0.20	2	184
09:07:34	55.90	56.00	55.90	-0.30	1	182
09:06:52	55.90	56.00	56.00	-0.20	1	181
09:05:53	55.90	56.00	56.00	-0.20	1	180
09:05:45	55.90	56.00	55.90	-0.30	2	179
09:05:39	55.90	56.00	56.00	-0.20	4	177
09:05:38	55.90	56.00	56.00	-0.20	1	173
09:05:18	55.90	56.00	56.00	-0.20	1	172
09:05:11	55.90	56.00	56.00	-0.20	16	171
09:05:11	55.80	55.90	55.90	-0.30	6	155
09:05:03	55.80	55.90	55.80	-0.40	1	149
09:04:53	55.80	55.90	55.90	-0.30	1	148
09:04:53	55.80	55.90	55.90	-0.30	5	147
09:04:33	55.80	55.90	55.90	-0.30	1	142
09:04:23	55.80	55.90	55.80	-0.40	1	141
09:04:19	55.90	56.00	55.90	-0.30	6	140
09:04:19	55.90	56.00	55.90	-0.30	10	134
09:03:43	55.80	56.00	55.80	-0.40	1	124
09:03:43	55.80	55.90	56.00	-0.20	2	123
09:03:43	55.80	55.90	55.90	-0.30	1	121
09:03:43	55.80	55.90	55.90	-0.30	10	120
09:03:07	55.80	55.90	55.90	-0.30	1	110
09:03:05	55.80	55.90	55.80	-0.40	1	109
09:02:36	55.80	55.90	55.90	-0.30	3	108
09:02:29	55.70	55.90	55.70	-0.50	1	105
09:02:29	55.70	55.80	55.80	-0.40	3	104
09:02:29	55.60	55.70	55.70	-0.50	1	101
09:02:22	55.60	55.80	55.80	-0.40	1	100
09:02:22	55.60	55.70	55.70	-0.50	2	99
09:02:22	55.70	55.80	55.70	-0.50	1	97
09:02:22	55.70	55.80	55.70	-0.50	2	96
09:02:22	55.60	55.70	55.70	-0.50	8	94
09:02:06	55.60	55.70	55.60	-0.60	1	86
09:01:40	55.60	55.70	55.60	-0.60	1	85
09:01:27	55.60	55.70	55.60	-0.60	1	84
09:00:57	55.60	55.70	55.60	-0.60	1	83
09:00:50	55.60	55.70	55.60	-0.60	4	82
09:00:20	55.60	55.70	55.70	-0.50	2	78
09:00:06	55.60	55.70	55.60	-0.60	4	76
09:00:05	--	--	55.50	-0.70	72	72

　

其他人也逛...

PChome 購物儲值30, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

青森農協青連希望蘋果汁 (1Lx6入)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值2, 000元

PChome 購物儲值3, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

PChome 購物儲值25, 000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

LANCOME蘭蔻超未來肌因賦活露 100ml

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

AI火熱拉抬出口台經院上修今年...

【金屬盤後】金價跌銅價漲☆

我的自選股

即時重大訊息

‧【美股盤後】☆
‧元太：業績逐季好無拼接大尺寸...
‧【歐股盤後】收黑☆

加密貨幣

比特幣BTC	64292.01	-2,115.26	-3.19%
以太幣ETH	3160.68	-59.23	-1.84%
瑞波幣XRP	0.527835	-0.02	-3.18%
比特幣現金BCH	480.60	-24.84	-4.91%
萊特幣LTC	83.56	-1.55	-1.82%
卡達幣ADA	0.476407	-0.02	-4.76%
波場幣TRX	0.113934	0.00	0.58%
恆星幣XLM	0.114032	0.00	-2.88%

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。