最新解決社宅上兆元融資需求首檔永續債有望明年推出熱門立隆：沒有缺席AI伺服器明年營運看正成長

更新報價

京　城 (2524) 建材營造上市

82.70 ▲+2.10 +2.61% 1.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.10	2,009	82.70	7	82.80	1	80.90	84.70	80.30	80.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	82.70	82.80	82.70	+2.10	78	2009
13:24:55	82.90	83.00	82.90	+2.30	2	1931
13:24:37	82.90	83.00	83.00	+2.40	3	1929
13:24:37	82.90	83.00	83.00	+2.40	1	1926
13:24:36	83.00	83.10	83.00	+2.40	1	1925
13:24:31	83.00	83.10	83.00	+2.40	1	1924
13:24:29	83.00	83.10	83.00	+2.40	1	1923
13:24:28	83.00	83.10	83.00	+2.40	1	1922
13:24:14	83.00	83.20	83.00	+2.40	1	1921
13:24:09	83.00	83.20	83.00	+2.40	1	1920
13:24:05	83.10	83.20	83.00	+2.40	2	1919
13:24:05	83.10	83.20	83.10	+2.50	1	1917
13:24:00	83.10	83.20	83.10	+2.50	1	1916
13:23:50	83.10	83.20	83.10	+2.50	1	1915
13:23:45	83.10	83.20	83.20	+2.60	2	1914
13:23:41	83.10	83.20	83.00	+2.40	2	1912
13:23:41	83.10	83.20	83.10	+2.50	4	1910
13:23:40	83.10	83.20	83.10	+2.50	1	1906
13:23:40	83.20	83.30	83.20	+2.60	3	1905
13:23:17	83.20	83.30	83.20	+2.60	2	1902
13:23:16	83.10	83.20	83.20	+2.60	2	1900
13:23:16	83.10	83.20	83.20	+2.60	1	1898
13:23:05	83.10	83.20	83.20	+2.60	1	1897
13:22:57	83.10	83.20	83.20	+2.60	2	1896
13:22:30	83.10	83.20	83.20	+2.60	2	1894
13:21:46	83.10	83.20	83.20	+2.60	2	1892
13:21:34	83.00	83.10	83.10	+2.50	5	1890
13:21:34	83.00	83.10	83.10	+2.50	3	1885
13:21:20	83.00	83.10	83.00	+2.40	1	1882
13:21:12	83.00	83.10	83.00	+2.40	1	1881
13:21:08	83.00	83.10	83.00	+2.40	10	1880
13:21:02	83.00	83.10	83.10	+2.50	2	1870
13:20:55	83.00	83.10	83.10	+2.50	1	1868
13:20:20	83.00	83.10	83.10	+2.50	2	1867
13:20:12	83.00	83.10	83.00	+2.40	1	1865
13:19:18	83.00	83.10	83.10	+2.50	1	1864
13:18:57	83.00	83.10	83.00	+2.40	1	1863
13:18:46	83.00	83.10	83.00	+2.40	1	1862
13:18:43	83.10	83.20	83.10	+2.50	2	1861
13:18:38	83.10	83.20	83.10	+2.50	1	1859
13:18:18	83.10	83.20	83.10	+2.50	1	1858
13:18:06	83.10	83.20	83.20	+2.60	1	1857
13:18:03	83.10	83.20	83.10	+2.50	1	1856
13:17:29	83.10	83.20	83.20	+2.60	1	1855
13:17:00	83.00	83.30	83.30	+2.70	1	1854
13:16:43	83.00	83.30	83.30	+2.70	1	1853
13:16:34	82.90	83.00	83.00	+2.40	1	1852
13:16:10	82.80	83.00	83.00	+2.40	1	1851
13:16:03	82.80	83.00	83.00	+2.40	1	1850
13:15:18	82.80	83.00	83.00	+2.40	1	1849
13:14:27	82.80	83.00	83.00	+2.40	1	1848
13:14:19	82.80	83.00	83.00	+2.40	1	1847
13:14:16	82.80	82.90	82.90	+2.30	1	1846
13:13:56	82.70	82.90	82.90	+2.30	2	1845
13:13:45	82.70	82.80	82.80	+2.20	1	1843
13:13:45	82.70	82.80	82.80	+2.20	5	1842
13:13:38	82.60	82.80	82.80	+2.20	1	1837
13:13:18	82.60	82.80	82.80	+2.20	1	1836
13:13:04	82.60	82.80	82.80	+2.20	1	1835
13:13:02	82.60	82.80	82.80	+2.20	1	1834
13:11:05	82.60	82.80	82.60	+2.00	1	1833
13:10:34	82.60	82.80	82.60	+2.00	10	1832
13:10:09	82.70	82.80	82.70	+2.10	2	1822
13:10:04	82.70	82.80	82.70	+2.10	1	1820
13:09:11	82.70	82.80	82.70	+2.10	2	1819
13:07:49	82.60	82.80	82.60	+2.00	1	1817
13:07:13	82.60	82.80	82.60	+2.00	1	1816
13:06:48	82.50	82.60	82.60	+2.00	1	1815
13:05:29	82.40	82.50	82.50	+1.90	1	1814
13:05:29	82.40	82.50	82.50	+1.90	1	1813
13:05:26	82.40	82.50	82.50	+1.90	1	1812
13:05:26	82.40	82.50	82.50	+1.90	2	1811
13:05:26	82.40	82.50	82.50	+1.90	1	1809
13:01:07	82.20	82.50	82.50	+1.90	1	1808
13:00:40	82.20	82.50	82.50	+1.90	1	1807
12:59:44	82.20	82.50	82.50	+1.90	1	1806
12:59:44	82.10	82.30	82.30	+1.70	2	1805
12:59:44	82.10	82.20	82.20	+1.60	2	1803
12:59:44	82.20	82.30	82.20	+1.60	1	1801
12:59:18	82.20	82.30	82.20	+1.60	3	1800
12:57:19	82.30	82.40	82.30	+1.70	3	1797
12:57:13	82.30	82.40	82.30	+1.70	1	1794
12:56:53	82.40	82.50	82.40	+1.80	3	1793
12:56:16	82.40	82.50	82.40	+1.80	1	1790
12:55:24	82.50	82.60	82.50	+1.90	1	1789
12:54:48	82.50	82.60	82.50	+1.90	6	1788
12:52:57	82.60	82.70	82.60	+2.00	1	1782
12:52:21	82.50	82.70	82.50	+1.90	1	1781
12:51:54	82.40	82.50	82.50	+1.90	2	1780
12:51:51	82.40	82.50	82.50	+1.90	1	1778
12:51:35	82.40	82.50	82.50	+1.90	1	1777
12:51:13	82.40	82.50	82.50	+1.90	2	1776
12:50:45	82.40	82.50	82.50	+1.90	1	1774
12:49:22	82.40	82.50	82.50	+1.90	1	1773
12:45:28	82.30	82.40	82.40	+1.80	3	1772
12:44:52	82.30	82.40	82.40	+1.80	1	1769
12:44:52	82.30	82.40	82.40	+1.80	1	1768
12:44:52	82.30	82.40	82.40	+1.80	3	1767
12:44:52	82.30	82.40	82.40	+1.80	8	1764
12:43:41	82.40	82.50	82.40	+1.80	2	1756
12:43:34	82.40	82.50	82.40	+1.80	2	1754
12:43:07	82.40	82.50	82.40	+1.80	2	1752
12:39:05	82.30	82.40	82.40	+1.80	1	1750
12:38:56	82.30	82.40	82.40	+1.80	1	1749
12:38:56	82.30	82.40	82.40	+1.80	1	1748
12:38:14	82.40	82.50	82.40	+1.80	2	1747
12:37:54	82.30	82.40	82.40	+1.80	1	1745
12:37:54	82.30	82.40	82.40	+1.80	2	1744
12:36:30	82.20	82.30	82.30	+1.70	2	1742
12:36:30	82.20	82.30	82.30	+1.70	1	1740
12:36:30	82.10	82.20	82.20	+1.60	13	1739
12:36:29	82.10	82.20	82.20	+1.60	1	1726
12:36:22	82.10	82.20	82.10	+1.50	1	1725
12:36:15	82.10	82.20	82.10	+1.50	1	1724
12:36:15	82.10	82.20	82.10	+1.50	1	1723
12:35:56	82.10	82.20	82.20	+1.60	1	1722
12:35:23	82.20	82.30	82.20	+1.60	2	1721
12:35:23	82.20	82.30	82.20	+1.60	1	1719
12:35:23	82.20	82.30	82.20	+1.60	4	1718
12:35:00	82.20	82.30	82.20	+1.60	1	1714
12:34:47	82.20	82.40	82.20	+1.60	1	1713
12:34:45	82.30	82.40	82.30	+1.70	1	1712
12:34:28	82.30	82.40	82.30	+1.70	5	1711
12:34:24	82.30	82.40	82.30	+1.70	4	1706
12:34:24	82.30	82.40	82.30	+1.70	1	1702
12:34:04	82.40	82.50	82.40	+1.80	1	1701
12:33:18	82.40	82.50	82.40	+1.80	1	1700
12:32:48	82.40	82.50	82.50	+1.90	1	1699
12:32:25	82.40	82.50	82.50	+1.90	1	1698
12:32:25	82.40	82.50	82.50	+1.90	1	1697
12:32:15	82.40	82.50	82.50	+1.90	1	1696
12:31:05	82.50	82.60	82.50	+1.90	1	1695
12:30:56	82.50	82.60	82.50	+1.90	4	1694
12:30:40	82.50	82.60	82.50	+1.90	5	1690
12:30:39	82.50	82.60	82.50	+1.90	1	1685
12:30:21	82.50	82.70	82.50	+1.90	1	1684
12:29:47	82.50	82.80	82.50	+1.90	1	1683
12:29:35	82.60	82.80	82.50	+1.90	1	1682
12:29:35	82.60	82.80	82.60	+2.00	1	1681
12:27:10	82.50	82.70	82.70	+2.10	3	1680
12:27:02	82.50	82.70	82.50	+1.90	1	1677
12:26:41	82.50	82.80	82.80	+2.20	1	1676
12:26:38	82.60	82.90	82.50	+1.90	5	1675
12:26:38	82.60	82.90	82.60	+2.00	7	1670
12:24:42	82.60	82.70	82.70	+2.10	1	1663
12:24:42	82.70	83.00	82.70	+2.10	5	1662
12:23:57	82.70	83.00	82.70	+2.10	1	1657
12:23:53	82.70	83.00	82.70	+2.10	1	1656
12:23:45	82.70	83.00	82.70	+2.10	1	1655
12:23:33	82.70	83.00	82.70	+2.10	1	1654
12:23:26	82.80	83.00	82.80	+2.20	2	1653
12:23:25	82.80	83.00	82.80	+2.20	1	1651
12:23:00	82.80	83.00	82.80	+2.20	1	1650
12:21:55	82.80	83.00	82.80	+2.20	1	1649
12:20:40	82.80	83.00	82.80	+2.20	2	1648
12:20:40	82.80	83.00	82.80	+2.20	3	1646
12:19:27	82.90	83.10	82.90	+2.30	2	1643
12:19:27	83.00	83.10	83.00	+2.40	5	1641
12:19:27	83.00	83.10	83.00	+2.40	2	1636
12:18:43	83.00	83.10	83.10	+2.50	1	1634
12:16:48	83.00	83.10	83.00	+2.40	1	1633
12:15:14	82.90	83.00	83.00	+2.40	1	1632
12:14:43	83.00	83.20	83.00	+2.40	1	1631
12:14:26	83.20	83.40	83.20	+2.60	1	1630
12:14:25	83.30	83.50	83.30	+2.70	4	1629
12:14:25	83.30	83.50	83.30	+2.70	32	1625
12:13:28	83.20	83.30	83.30	+2.70	8	1593
12:12:48	83.20	83.30	83.30	+2.70	1	1585
12:12:20	83.20	83.30	83.30	+2.70	2	1584
12:12:20	83.20	83.30	83.30	+2.70	2	1582
12:12:20	83.30	83.60	83.30	+2.70	2	1580
12:12:04	83.30	83.50	83.50	+2.90	1	1578
12:12:03	83.30	83.50	83.50	+2.90	1	1577
12:09:45	83.20	83.40	83.40	+2.80	1	1576
12:09:45	83.20	83.40	83.20	+2.60	1	1575
12:09:45	82.90	83.00	83.10	+2.50	3	1574
12:09:45	82.90	83.00	83.00	+2.40	5	1571
12:09:13	82.80	82.90	82.90	+2.30	1	1566
12:09:01	82.90	83.00	82.90	+2.30	1	1565
12:08:59	82.90	83.00	82.90	+2.30	1	1564
12:08:14	82.80	82.90	82.90	+2.30	1	1563
12:08:14	82.80	82.90	82.90	+2.30	2	1562
12:07:09	82.80	82.90	82.80	+2.20	1	1560
12:07:08	82.80	82.90	82.90	+2.30	1	1559
12:06:23	82.70	82.90	82.90	+2.30	1	1558
12:06:19	82.80	82.90	82.80	+2.20	3	1557
12:05:11	82.70	82.90	82.70	+2.10	1	1554
12:03:17	82.80	82.90	82.80	+2.20	1	1553
12:02:45	82.70	82.80	82.80	+2.20	1	1552
12:02:44	82.70	82.80	82.80	+2.20	1	1551
12:02:30	82.80	82.90	82.80	+2.20	2	1550
12:01:56	82.80	82.90	82.90	+2.30	1	1548
12:01:36	82.80	82.90	82.80	+2.20	1	1547
12:01:23	82.90	83.00	82.90	+2.30	1	1546
12:01:14	82.90	83.00	82.90	+2.30	1	1545
12:01:10	82.90	83.00	82.90	+2.30	1	1544
12:01:04	82.90	83.00	83.00	+2.40	3	1543
12:00:32	83.00	83.20	83.00	+2.40	3	1540
12:00:27	83.00	83.20	83.00	+2.40	2	1537
11:57:23	83.10	83.30	83.10	+2.50	1	1535
11:56:29	83.20	83.40	83.20	+2.60	1	1534
11:56:17	83.30	83.40	83.20	+2.60	4	1533
11:56:17	83.30	83.40	83.30	+2.70	1	1529
11:54:52	83.30	83.40	83.30	+2.70	1	1528
11:54:40	83.30	83.40	83.30	+2.70	1	1527
11:54:30	83.30	83.40	83.40	+2.80	1	1526
11:53:55	83.20	83.30	83.30	+2.70	1	1525
11:53:55	83.20	83.30	83.30	+2.70	2	1524
11:53:45	83.20	83.30	83.30	+2.70	1	1522
11:52:10	83.00	83.20	83.30	+2.70	2	1521
11:52:10	83.00	83.20	83.20	+2.60	2	1519
11:50:33	83.00	83.10	83.10	+2.50	2	1517
11:50:12	83.00	83.10	83.00	+2.40	2	1515
11:49:52	82.90	83.00	83.00	+2.40	7	1513
11:49:47	83.00	83.10	83.00	+2.40	5	1506
11:49:46	83.00	83.10	83.00	+2.40	1	1501
11:49:42	83.00	83.10	83.00	+2.40	2	1500
11:49:37	83.00	83.10	83.00	+2.40	1	1498
11:49:30	83.10	83.20	83.10	+2.50	9	1497
11:49:30	83.10	83.20	83.10	+2.50	1	1488
11:49:30	83.10	83.20	83.10	+2.50	6	1487
11:49:30	83.10	83.20	83.10	+2.50	1	1481
11:49:10	83.20	83.30	83.20	+2.60	4	1480
11:49:10	83.20	83.30	83.20	+2.60	1	1476
11:48:21	83.20	83.30	83.20	+2.60	1	1475
11:45:40	83.20	83.40	83.20	+2.60	1	1474
11:45:31	83.20	83.30	83.30	+2.70	1	1473
11:44:51	83.30	83.40	83.30	+2.70	2	1472
11:41:16	83.40	83.50	83.40	+2.80	2	1470
11:41:12	83.30	83.40	83.40	+2.80	1	1468
11:39:36	83.30	83.40	83.40	+2.80	1	1467
11:38:17	83.10	83.30	83.30	+2.70	1	1466
11:38:07	83.20	83.40	83.20	+2.60	1	1465
11:38:06	83.10	83.20	83.20	+2.60	1	1464
11:38:06	83.20	83.40	83.20	+2.60	1	1463
11:38:03	83.20	83.40	83.20	+2.60	1	1462
11:36:36	83.20	83.40	83.20	+2.60	1	1461
11:35:49	83.20	83.40	83.20	+2.60	1	1460
11:34:22	83.10	83.20	83.20	+2.60	1	1459
11:34:00	83.20	83.30	83.20	+2.60	1	1458
11:31:08	83.10	83.30	83.30	+2.70	1	1457
11:30:45	83.20	83.30	83.20	+2.60	1	1456
11:30:42	83.10	83.20	83.20	+2.60	1	1455
11:30:27	83.20	83.30	83.10	+2.50	3	1454
11:30:27	83.20	83.30	83.20	+2.60	2	1451
11:30:26	83.20	83.30	83.20	+2.60	3	1449
11:29:49	83.20	83.40	83.20	+2.60	1	1446
11:28:26	83.30	83.50	83.30	+2.70	5	1445
11:27:10	83.30	83.50	83.30	+2.70	1	1440
11:27:06	83.30	83.40	83.40	+2.80	1	1439
11:26:44	83.30	83.40	83.40	+2.80	1	1438
11:24:39	83.20	83.30	83.30	+2.70	1	1437
11:24:35	83.20	83.30	83.30	+2.70	1	1436
11:24:35	83.30	83.40	83.30	+2.70	1	1435
11:24:33	83.30	83.40	83.30	+2.70	1	1434
11:24:28	83.30	83.40	83.30	+2.70	1	1433
11:24:14	83.30	83.40	83.30	+2.70	1	1432
11:23:59	83.40	83.50	83.40	+2.80	2	1431
11:23:40	83.50	83.60	83.50	+2.90	1	1429
11:23:29	83.50	83.60	83.50	+2.90	11	1428
11:23:29	83.60	83.70	83.60	+3.00	1	1417
11:23:10	83.60	83.70	83.60	+3.00	1	1416
11:22:47	83.50	83.60	83.60	+3.00	1	1415
11:22:04	83.60	83.70	83.60	+3.00	1	1414
11:21:46	83.60	83.70	83.60	+3.00	1	1413
11:20:27	83.50	83.60	83.60	+3.00	2	1412
11:20:17	83.50	83.60	83.50	+2.90	1	1410
11:19:04	83.40	83.60	83.40	+2.80	1	1409
11:19:03	83.40	83.60	83.40	+2.80	1	1408
11:18:41	83.40	83.50	83.50	+2.90	1	1407
11:18:38	83.40	83.50	83.50	+2.90	1	1406
11:17:12	83.40	83.50	83.40	+2.80	1	1405
11:14:43	83.30	83.40	83.40	+2.80	1	1404
11:14:43	83.30	83.40	83.40	+2.80	1	1403
11:13:38	83.40	83.60	83.30	+2.70	1	1402
11:13:38	83.40	83.60	83.40	+2.80	1	1401
11:13:34	83.30	83.40	83.40	+2.80	1	1400
11:12:57	83.40	83.50	83.40	+2.80	1	1399
11:12:52	83.30	83.40	83.40	+2.80	1	1398
11:12:12	83.20	83.40	83.40	+2.80	2	1397
11:12:12	83.20	83.30	83.30	+2.70	1	1395
11:11:58	83.30	83.40	83.30	+2.70	1	1394
11:11:52	83.30	83.40	83.30	+2.70	1	1393
11:11:48	83.30	83.40	83.30	+2.70	1	1392
11:11:44	83.30	83.40	83.30	+2.70	1	1391
11:11:37	83.30	83.40	83.30	+2.70	1	1390
11:11:20	83.40	83.50	83.40	+2.80	1	1389
11:11:19	83.40	83.50	83.40	+2.80	2	1388
11:11:18	83.40	83.50	83.40	+2.80	1	1386
11:11:14	83.40	83.50	83.40	+2.80	1	1385
11:10:50	83.40	83.50	83.40	+2.80	4	1384
11:10:30	83.50	83.60	83.50	+2.90	2	1380
11:10:23	83.50	83.60	83.50	+2.90	2	1378
11:10:21	83.50	83.60	83.50	+2.90	5	1376
11:10:21	83.40	83.50	83.50	+2.90	1	1371
11:10:08	83.50	83.60	83.50	+2.90	1	1370
11:10:08	83.50	83.60	83.50	+2.90	3	1369
11:10:08	83.50	83.60	83.50	+2.90	2	1366
11:10:04	83.60	83.70	83.60	+3.00	3	1364
11:10:04	83.60	83.70	83.60	+3.00	1	1361
11:08:46	83.60	83.70	83.70	+3.10	1	1360
11:08:07	83.70	83.90	83.70	+3.10	1	1359
11:07:52	83.70	83.90	83.70	+3.10	1	1358
11:07:47	83.80	83.90	83.80	+3.20	1	1357
11:06:10	83.80	83.90	83.80	+3.20	3	1356
11:05:45	83.80	83.90	83.90	+3.30	1	1353
11:05:37	83.70	83.90	83.90	+3.30	1	1352
11:05:37	83.70	83.90	83.90	+3.30	5	1351
11:05:19	83.70	83.80	83.80	+3.20	1	1346
11:04:37	83.80	83.90	83.80	+3.20	1	1345
11:04:13	83.80	83.90	83.80	+3.20	1	1344
11:03:51	83.80	83.90	83.90	+3.30	1	1343
11:03:33	83.70	83.90	83.70	+3.10	1	1342
11:03:32	83.70	83.80	83.80	+3.20	6	1341
11:03:16	83.70	83.80	83.70	+3.10	1	1335
11:03:11	83.70	83.80	83.70	+3.10	1	1334
11:02:36	83.60	83.70	83.70	+3.10	1	1333
11:02:36	83.60	83.70	83.70	+3.10	1	1332
11:01:51	83.50	83.70	83.70	+3.10	5	1331
11:01:43	83.60	83.70	83.60	+3.00	1	1326
11:01:35	83.60	83.70	83.60	+3.00	1	1325
11:01:23	83.50	83.70	83.70	+3.10	1	1324
11:01:15	83.50	83.70	83.70	+3.10	1	1323
11:00:25	83.70	83.80	83.70	+3.10	2	1322
11:00:11	83.50	83.60	83.60	+3.00	1	1320
11:00:09	83.50	83.60	83.60	+3.00	2	1319
11:00:09	83.50	83.60	83.60	+3.00	1	1317
11:00:05	83.50	83.60	83.50	+2.90	1	1316
10:59:48	83.40	83.60	83.60	+3.00	1	1315
10:59:35	83.50	83.60	83.50	+2.90	2	1314
10:59:27	83.50	83.60	83.50	+2.90	1	1312
10:58:55	83.50	83.60	83.50	+2.90	1	1311
10:58:52	83.50	83.60	83.50	+2.90	1	1310
10:58:52	83.50	83.60	83.50	+2.90	1	1309
10:58:31	83.50	83.70	83.50	+2.90	1	1308
10:58:31	83.70	83.80	83.70	+3.10	1	1307
10:58:23	83.50	83.70	83.70	+3.10	2	1306
10:58:22	83.60	83.70	83.60	+3.00	1	1304
10:58:18	83.60	83.70	83.60	+3.00	1	1303
10:58:11	83.60	83.70	83.60	+3.00	1	1302
10:58:08	83.60	83.70	83.70	+3.10	1	1301
10:58:05	83.50	83.60	83.60	+3.00	2	1300
10:57:48	83.50	83.70	83.50	+2.90	1	1298
10:57:41	83.40	83.70	83.40	+2.80	1	1297
10:57:41	83.50	83.70	83.50	+2.90	1	1296
10:57:41	83.50	83.70	83.50	+2.90	1	1295
10:57:34	83.60	83.70	83.60	+3.00	2	1294
10:57:34	83.60	83.70	83.60	+3.00	1	1292
10:57:34	83.60	83.70	83.60	+3.00	1	1291
10:57:16	83.80	83.90	83.70	+3.10	3	1290
10:57:16	83.80	83.90	83.80	+3.20	2	1287
10:57:14	83.80	83.90	83.80	+3.20	1	1285
10:57:10	83.80	83.90	83.80	+3.20	1	1284
10:56:50	83.70	83.80	83.80	+3.20	1	1283
10:56:36	83.70	83.80	83.80	+3.20	1	1282
10:56:34	83.80	84.00	83.80	+3.20	3	1281
10:56:31	83.80	83.90	83.90	+3.30	1	1278
10:56:30	83.90	84.00	83.90	+3.30	1	1277
10:56:29	83.80	83.90	83.90	+3.30	1	1276
10:55:59	84.00	84.10	84.00	+3.40	1	1275
10:55:55	83.90	84.10	83.90	+3.30	1	1274
10:55:55	84.00	84.20	84.00	+3.40	8	1273
10:55:45	84.10	84.30	84.10	+3.50	3	1265
10:55:35	84.20	84.30	84.20	+3.60	1	1262
10:55:25	84.10	84.20	84.20	+3.60	1	1261
10:55:16	84.20	84.30	84.20	+3.60	1	1260
10:55:08	84.10	84.20	84.20	+3.60	1	1259
10:55:04	84.10	84.30	84.30	+3.70	1	1258
10:54:59	84.20	84.30	84.10	+3.50	1	1257
10:54:59	84.20	84.30	84.20	+3.60	2	1256
10:54:54	84.20	84.30	84.20	+3.60	1	1254
10:54:49	84.20	84.30	84.20	+3.60	1	1253
10:54:47	84.20	84.40	84.20	+3.60	1	1252
10:54:39	84.20	84.40	84.20	+3.60	1	1251
10:54:39	84.30	84.40	84.30	+3.70	1	1250
10:54:35	84.30	84.40	84.30	+3.70	1	1249
10:54:33	84.30	84.40	84.40	+3.80	1	1248
10:54:26	84.30	84.40	84.40	+3.80	1	1247
10:54:21	84.30	84.40	84.40	+3.80	1	1246
10:54:16	84.30	84.40	84.30	+3.70	1	1245
10:54:08	84.00	84.30	84.30	+3.70	1	1244
10:54:06	84.30	84.50	84.10	+3.50	4	1243
10:54:06	84.30	84.50	84.30	+3.70	1	1239
10:54:01	84.40	84.50	84.40	+3.80	1	1238
10:54:01	84.30	84.40	84.40	+3.80	1	1237
10:53:55	84.40	84.50	84.40	+3.80	2	1236
10:53:54	84.40	84.60	84.40	+3.80	1	1234
10:53:51	84.50	84.60	84.50	+3.90	1	1233
10:53:51	84.50	84.60	84.50	+3.90	1	1232
10:53:48	84.40	84.60	84.40	+3.80	2	1231
10:53:47	84.40	84.50	84.50	+3.90	1	1229
10:53:47	84.40	84.50	84.50	+3.90	5	1228
10:53:44	84.40	84.50	84.40	+3.80	1	1223
10:53:43	84.40	84.50	84.50	+3.90	1	1222
10:53:43	84.40	84.50	84.50	+3.90	1	1221
10:53:36	84.30	84.40	84.40	+3.80	6	1220
10:53:36	84.30	84.40	84.40	+3.80	1	1214
10:53:36	84.30	84.40	84.40	+3.80	1	1213
10:53:35	84.20	84.30	84.30	+3.70	1	1212
10:53:35	84.20	84.30	84.30	+3.70	3	1211
10:53:35	84.10	84.30	84.30	+3.70	4	1208
10:53:35	84.10	84.30	84.30	+3.70	1	1204
10:53:32	84.10	84.20	84.20	+3.60	3	1203
10:53:32	84.10	84.20	84.20	+3.60	2	1200
10:53:27	84.10	84.20	84.10	+3.50	1	1198
10:53:26	84.00	84.10	84.10	+3.50	1	1197
10:53:21	84.00	84.10	84.10	+3.50	1	1196
10:53:20	84.00	84.20	84.00	+3.40	1	1195
10:53:20	84.00	84.20	84.00	+3.40	1	1194
10:53:10	84.00	84.20	84.00	+3.40	1	1193
10:52:56	84.10	84.20	84.00	+3.40	2	1192
10:52:56	84.10	84.20	84.10	+3.50	1	1190
10:52:52	84.00	84.10	84.10	+3.50	1	1189
10:52:49	84.10	84.20	84.10	+3.50	1	1188
10:52:45	84.00	84.20	84.00	+3.40	1	1187
10:52:36	83.90	84.00	84.00	+3.40	2	1186
10:52:32	84.10	84.20	84.10	+3.50	1	1184
10:52:31	84.00	84.20	84.00	+3.40	2	1183
10:52:30	84.00	84.10	84.10	+3.50	1	1181
10:52:29	83.90	84.10	84.10	+3.50	2	1180
10:52:29	83.90	84.10	84.10	+3.50	1	1178
10:52:23	83.90	84.10	84.10	+3.50	1	1177
10:52:22	83.90	84.00	84.00	+3.40	1	1176
10:52:20	83.90	84.00	84.00	+3.40	3	1175
10:52:20	83.90	84.00	84.00	+3.40	1	1172
10:52:20	83.90	84.00	84.00	+3.40	1	1171
10:52:20	83.80	83.90	83.90	+3.30	1	1170
10:52:13	83.60	83.90	83.90	+3.30	1	1169
10:52:13	83.60	83.70	83.70	+3.10	3	1168
10:52:13	83.70	83.90	83.70	+3.10	3	1165
10:52:05	83.70	84.00	83.70	+3.10	1	1162
10:51:54	83.80	84.10	83.80	+3.20	1	1161
10:51:51	83.80	84.10	83.80	+3.20	1	1160
10:51:45	83.80	84.20	83.80	+3.20	1	1159
10:51:45	83.80	84.10	84.10	+3.50	1	1158
10:51:42	83.70	84.10	84.10	+3.50	1	1157
10:51:41	84.00	84.10	83.70	+3.10	8	1156
10:51:41	84.00	84.10	83.80	+3.20	1	1148
10:51:41	84.00	84.10	83.90	+3.30	1	1147
10:51:41	84.00	84.10	84.00	+3.40	3	1146
10:51:39	84.10	84.20	84.10	+3.50	1	1143
10:51:35	84.10	84.20	84.20	+3.60	1	1142
10:51:28	84.20	84.40	84.20	+3.60	1	1141
10:51:06	84.40	84.60	84.40	+3.80	1	1140
10:51:02	84.30	84.50	84.50	+3.90	1	1139
10:50:59	84.40	84.60	84.40	+3.80	1	1138
10:50:54	84.30	84.60	84.30	+3.70	1	1137
10:50:53	84.30	84.40	84.40	+3.80	1	1136
10:50:52	84.30	84.40	84.40	+3.80	1	1135
10:50:50	84.30	84.60	84.30	+3.70	1	1134
10:50:50	84.30	84.40	84.60	+4.00	3	1133
10:50:50	84.30	84.40	84.50	+3.90	1	1130
10:50:50	84.30	84.40	84.40	+3.80	1	1129
10:50:45	84.40	84.50	84.40	+3.80	1	1128
10:50:42	84.40	84.50	84.40	+3.80	1	1127
10:50:42	84.40	84.50	84.40	+3.80	2	1126
10:50:40	84.40	84.50	84.40	+3.80	1	1124
10:50:38	84.50	84.60	84.50	+3.90	4	1123
10:50:38	84.50	84.60	84.50	+3.90	2	1119
10:50:38	84.50	84.60	84.50	+3.90	1	1117
10:50:38	84.50	84.60	84.60	+4.00	1	1116
10:50:33	84.50	84.60	84.50	+3.90	1	1115
10:50:33	84.50	84.60	84.60	+4.00	1	1114
10:50:31	84.50	84.60	84.60	+4.00	1	1113
10:50:26	84.50	84.70	84.70	+4.10	1	1112
10:50:26	84.50	84.70	84.70	+4.10	1	1111
10:50:25	84.50	84.60	84.60	+4.00	1	1110
10:50:25	84.50	84.60	84.60	+4.00	1	1109
10:50:24	84.50	84.70	84.70	+4.10	3	1108
10:50:21	84.50	84.70	84.50	+3.90	1	1105
10:50:21	84.60	84.70	84.50	+3.90	1	1104
10:50:21	84.60	84.70	84.60	+4.00	4	1103
10:50:19	84.60	84.70	84.60	+4.00	1	1099
10:50:14	84.50	84.60	84.60	+4.00	1	1098
10:50:11	84.50	84.60	84.60	+4.00	1	1097
10:50:05	84.50	84.60	84.60	+4.00	1	1096
10:49:56	84.50	84.60	84.60	+4.00	1	1095
10:49:52	84.50	84.60	84.70	+4.10	1	1094
10:49:52	84.50	84.60	84.60	+4.00	1	1093
10:49:41	84.50	84.70	84.70	+4.10	1	1092
10:49:39	84.60	84.70	84.60	+4.00	1	1091
10:49:39	84.50	84.60	84.60	+4.00	2	1090
10:49:38	84.50	84.60	84.50	+3.90	2	1088
10:49:27	84.50	84.60	84.50	+3.90	2	1086
10:49:23	84.50	84.70	84.70	+4.10	1	1084
10:49:21	84.50	84.60	84.60	+4.00	1	1083
10:49:20	84.50	84.60	84.60	+4.00	1	1082
10:49:20	84.50	84.60	84.60	+4.00	6	1081
10:49:18	84.50	84.60	84.50	+3.90	1	1075
10:49:16	84.50	84.60	84.50	+3.90	1	1074
10:49:15	84.40	84.50	84.50	+3.90	1	1073
10:49:12	84.40	84.60	84.60	+4.00	1	1072
10:49:10	84.40	84.60	84.60	+4.00	1	1071
10:49:07	84.40	84.50	84.50	+3.90	2	1070
10:49:07	84.40	84.50	84.50	+3.90	2	1068
10:49:07	84.40	84.50	84.50	+3.90	10	1066
10:49:07	84.40	84.50	84.50	+3.90	4	1056
10:49:06	84.40	84.50	84.40	+3.80	1	1052
10:49:04	84.40	84.50	84.50	+3.90	1	1051
10:49:01	84.40	84.50	84.50	+3.90	1	1050
10:48:57	84.20	84.40	84.40	+3.80	5	1049
10:48:56	84.20	84.40	84.20	+3.60	1	1044
10:48:56	84.10	84.20	84.20	+3.60	1	1043
10:48:55	84.10	84.20	84.20	+3.60	3	1042
10:48:54	84.00	84.30	84.40	+3.80	3	1039
10:48:54	84.00	84.30	84.30	+3.70	7	1036
10:48:51	84.10	84.30	84.10	+3.50	1	1029
10:48:51	84.10	84.30	84.10	+3.50	2	1028
10:48:50	84.10	84.20	84.20	+3.60	2	1026
10:48:44	84.20	84.30	84.10	+3.50	1	1024
10:48:44	84.20	84.30	84.20	+3.60	1	1023
10:48:43	84.20	84.30	84.30	+3.70	1	1022
10:48:43	84.20	84.30	84.20	+3.60	1	1021
10:48:41	84.20	84.30	84.30	+3.70	1	1020
10:48:35	84.40	84.50	84.40	+3.80	1	1019
10:48:35	84.20	84.40	84.40	+3.80	2	1018
10:48:30	84.10	84.40	84.40	+3.80	1	1016
10:48:29	84.10	84.50	84.10	+3.50	1	1015
10:48:29	84.40	84.50	84.40	+3.80	1	1014
10:48:28	84.10	84.40	84.40	+3.80	1	1013
10:48:28	84.10	84.40	84.40	+3.80	1	1012
10:48:28	84.20	84.40	84.20	+3.60	1	1011
10:48:24	83.90	84.30	84.30	+3.70	7	1010
10:48:24	84.20	84.30	84.20	+3.60	4	1003
10:48:24	83.90	84.10	84.20	+3.60	4	999
10:48:24	83.90	84.10	84.10	+3.50	2	995
10:48:19	83.90	84.20	84.20	+3.60	1	993
10:48:19	84.00	84.20	84.00	+3.40	6	992
10:48:19	84.10	84.20	84.10	+3.50	1	986
10:48:19	84.10	84.20	84.10	+3.50	3	985
10:48:17	84.20	84.50	84.20	+3.60	2	982
10:48:17	84.20	84.50	84.20	+3.60	1	980
10:48:17	84.20	84.50	84.20	+3.60	1	979
10:48:16	84.40	84.50	84.40	+3.80	1	978
10:48:12	84.20	84.40	84.40	+3.80	2	977
10:48:12	84.30	84.50	84.30	+3.70	1	975
10:48:11	84.20	84.30	84.30	+3.70	1	974
10:48:07	84.40	84.50	84.40	+3.80	2	973
10:48:07	84.10	84.30	84.40	+3.80	5	971
10:48:07	84.10	84.30	84.30	+3.70	2	966
10:48:04	84.10	84.40	84.10	+3.50	1	964
10:48:04	84.10	84.40	84.40	+3.80	1	963
10:48:00	84.10	84.40	84.10	+3.50	1	962
10:47:59	84.00	84.30	84.30	+3.70	3	961
10:47:57	84.10	84.30	84.10	+3.50	1	958
10:47:55	84.00	84.10	84.10	+3.50	1	957
10:47:55	84.00	84.20	84.20	+3.60	1	956
10:47:55	84.00	84.20	84.20	+3.60	3	955
10:47:54	84.00	84.20	84.00	+3.40	6	952
10:47:51	84.00	84.10	84.10	+3.50	1	946
10:47:51	83.90	84.10	84.10	+3.50	1	945
10:47:51	83.90	84.00	84.00	+3.40	18	944
10:47:51	83.90	84.00	84.00	+3.40	3	926
10:47:51	83.90	84.00	84.00	+3.40	1	923
10:47:51	83.90	84.00	84.00	+3.40	1	922
10:47:51	83.90	84.00	84.00	+3.40	2	921
10:47:51	83.90	84.00	84.00	+3.40	28	919
10:47:50	83.60	84.00	84.00	+3.40	5	891
10:47:46	83.50	83.90	83.90	+3.30	14	886
10:47:42	83.50	83.90	83.50	+2.90	1	872
10:47:41	83.40	83.80	83.80	+3.20	3	871
10:47:41	83.30	83.40	83.40	+2.80	1	868
10:47:41	83.40	83.80	83.40	+2.80	1	867
10:47:40	83.80	83.90	83.80	+3.20	3	866
10:47:40	83.80	83.90	83.80	+3.20	6	863
10:47:40	83.80	83.90	83.80	+3.20	4	857
10:47:40	83.80	83.90	83.80	+3.20	1	853
10:47:40	83.80	83.90	83.80	+3.20	1	852
10:47:40	83.20	83.40	83.80	+3.20	22	851
10:47:40	83.20	83.40	83.70	+3.10	8	829
10:47:40	83.20	83.40	83.60	+3.00	1	821
10:47:40	83.20	83.40	83.50	+2.90	3	820
10:47:40	83.20	83.40	83.40	+2.80	1	817
10:47:36	83.20	83.40	83.40	+2.80	2	816
10:47:35	83.20	83.40	83.40	+2.80	1	814
10:47:24	83.20	83.40	83.20	+2.60	1	813
10:47:20	83.30	83.50	83.10	+2.50	1	812
10:47:20	83.30	83.50	83.20	+2.60	3	811
10:47:20	83.30	83.50	83.30	+2.70	2	808
10:47:17	83.30	83.60	83.60	+3.00	1	806
10:47:17	83.50	83.70	83.50	+2.90	6	805
10:47:17	83.50	83.60	83.60	+3.00	1	799
10:47:17	83.50	83.60	83.60	+3.00	2	798
10:47:17	83.30	83.50	83.50	+2.90	4	796
10:47:11	83.20	83.50	83.50	+2.90	1	792
10:47:09	83.00	83.40	83.40	+2.80	3	791
10:47:08	83.00	83.30	83.30	+2.70	1	788
10:47:08	83.00	83.30	83.30	+2.70	1	787
10:47:08	83.00	83.20	83.20	+2.60	3	786
10:47:08	83.00	83.10	83.10	+2.50	16	783
10:47:08	82.90	83.00	83.00	+2.40	37	767
10:47:08	82.90	83.00	83.00	+2.40	1	730
10:47:08	82.90	83.00	83.00	+2.40	4	729
10:47:08	82.90	83.00	83.00	+2.40	2	725
10:47:06	82.90	83.00	83.00	+2.40	2	723
10:47:06	82.90	83.00	83.00	+2.40	1	721
10:47:05	82.90	83.00	83.00	+2.40	4	720
10:47:04	82.80	82.90	82.90	+2.30	1	716
10:47:04	82.80	82.90	82.90	+2.30	1	715
10:47:04	82.80	82.90	82.90	+2.30	19	714
10:47:03	82.80	82.90	82.90	+2.30	1	695
10:47:01	82.80	82.90	82.80	+2.20	1	694
10:46:56	82.80	82.90	82.90	+2.30	1	693
10:46:56	82.80	82.90	82.90	+2.30	1	692
10:46:44	82.70	82.80	82.80	+2.20	10	691
10:46:44	82.70	82.80	82.80	+2.20	4	681
10:46:44	82.60	82.70	82.70	+2.10	10	677
10:46:44	82.60	82.70	82.70	+2.10	2	667
10:46:43	82.50	82.70	82.70	+2.10	1	665
10:46:43	82.40	82.60	82.60	+2.00	2	664
10:46:43	82.40	82.60	82.60	+2.00	1	662
10:46:43	82.40	82.60	82.60	+2.00	2	661
10:46:25	82.40	82.60	82.60	+2.00	1	659
10:46:24	82.40	82.60	82.60	+2.00	3	658
10:46:23	82.40	82.60	82.60	+2.00	1	655
10:46:23	82.40	82.60	82.60	+2.00	1	654
10:46:23	82.40	82.50	82.50	+1.90	21	653
10:46:20	82.30	82.50	82.50	+1.90	1	632
10:46:14	82.30	82.40	82.40	+1.80	3	631
10:46:14	82.30	82.40	82.40	+1.80	6	628
10:46:01	82.10	82.30	82.30	+1.70	2	622
10:46:01	82.10	82.30	82.30	+1.70	1	620
10:46:01	82.10	82.30	82.30	+1.70	3	619
10:46:01	82.10	82.20	82.20	+1.60	4	616
10:45:04	82.10	82.40	82.10	+1.50	1	612
10:45:03	82.10	82.40	82.40	+1.80	1	611
10:44:37	82.10	82.40	82.40	+1.80	1	610
10:44:28	82.20	82.40	82.20	+1.60	1	609
10:43:55	82.00	82.10	82.10	+1.50	1	608
10:43:55	82.10	82.40	82.10	+1.50	4	607
10:43:55	82.10	82.40	82.10	+1.50	1	603
10:43:46	82.00	82.10	82.10	+1.50	1	602
10:43:43	82.00	82.20	82.20	+1.60	1	601
10:43:34	82.00	82.20	82.20	+1.60	1	600
10:43:34	82.00	82.20	82.20	+1.60	2	599
10:43:34	82.00	82.20	82.20	+1.60	1	597
10:43:34	82.00	82.10	82.10	+1.50	2	596
10:43:25	82.10	82.20	82.10	+1.50	1	594
10:42:56	82.10	82.20	82.20	+1.60	1	593
10:42:12	82.00	82.20	82.20	+1.60	1	592
10:42:05	82.20	82.40	82.20	+1.60	2	591
10:42:00	82.20	82.40	82.40	+1.80	1	589
10:42:00	82.20	82.40	82.40	+1.80	1	588
10:41:53	82.40	82.50	82.40	+1.80	2	587
10:41:51	82.40	82.50	82.40	+1.80	1	585
10:41:41	82.50	82.60	82.50	+1.90	1	584
10:41:41	82.50	82.60	82.50	+1.90	1	583
10:41:36	82.50	82.60	82.50	+1.90	1	582
10:41:34	82.50	82.60	82.50	+1.90	1	581
10:41:28	82.50	82.60	82.50	+1.90	1	580
10:41:26	82.50	82.60	82.50	+1.90	1	579
10:41:25	82.50	82.60	82.50	+1.90	1	578
10:41:12	82.50	82.60	82.60	+2.00	1	577
10:41:03	82.60	82.70	82.60	+2.00	1	576
10:40:50	82.50	82.60	82.60	+2.00	1	575
10:40:44	82.60	82.70	82.60	+2.00	1	574
10:40:37	82.60	82.70	82.70	+2.10	1	573
10:40:36	82.60	82.70	82.70	+2.10	1	572
10:40:35	82.60	82.70	82.70	+2.10	1	571
10:40:31	82.50	82.70	82.70	+2.10	1	570
10:40:29	82.50	82.60	82.70	+2.10	3	569
10:40:29	82.50	82.60	82.60	+2.00	2	566
10:40:25	82.50	82.60	82.60	+2.00	1	564
10:40:18	82.40	82.60	82.60	+2.00	2	563
10:40:17	82.30	82.50	82.50	+1.90	1	561
10:40:16	82.30	82.50	82.50	+1.90	1	560
10:40:16	82.30	82.50	82.50	+1.90	3	559
10:40:16	82.30	82.50	82.50	+1.90	1	556
10:40:13	82.30	82.60	82.60	+2.00	1	555
10:40:07	82.30	82.50	82.50	+1.90	10	554
10:40:07	82.20	82.50	82.50	+1.90	2	544
10:40:00	82.10	82.50	82.50	+1.90	1	542
10:39:56	82.10	82.40	82.40	+1.80	2	541
10:39:56	82.10	82.30	82.30	+1.70	6	539
10:39:56	82.00	82.20	82.20	+1.60	22	533
10:39:56	82.00	82.10	82.10	+1.50	1	511
10:39:56	82.00	82.10	82.10	+1.50	2	510
10:39:42	82.10	82.20	82.10	+1.50	1	508
10:39:38	82.10	82.20	82.10	+1.50	1	507
10:39:33	82.10	82.20	82.10	+1.50	1	506
10:39:23	82.20	82.30	82.20	+1.60	1	505
10:39:23	82.20	82.30	82.20	+1.60	1	504
10:39:14	82.10	82.20	82.20	+1.60	1	503
10:39:14	82.10	82.20	82.20	+1.60	1	502
10:39:07	82.10	82.20	82.20	+1.60	1	501
10:38:56	82.20	82.30	82.20	+1.60	1	500
10:38:38	82.10	82.20	82.20	+1.60	2	499
10:38:38	82.10	82.20	82.20	+1.60	2	497
10:38:35	82.10	82.20	82.10	+1.50	2	495
10:38:34	82.10	82.20	82.10	+1.50	2	493
10:38:33	82.10	82.20	82.10	+1.50	2	491
10:38:32	82.10	82.20	82.10	+1.50	2	489
10:38:29	82.00	82.20	82.00	+1.40	1	487
10:38:24	82.00	82.20	82.00	+1.40	1	486
10:38:16	82.00	82.20	82.20	+1.60	3	485
10:38:15	82.00	82.10	82.10	+1.50	1	482
10:38:15	82.00	82.10	82.10	+1.50	1	481
10:38:15	81.90	82.00	82.00	+1.40	2	480
10:38:15	81.90	82.00	82.00	+1.40	2	478
10:38:15	81.90	82.00	82.00	+1.40	1	476
10:38:15	81.90	82.00	82.00	+1.40	2	475
10:38:15	81.90	82.00	82.00	+1.40	12	473
10:38:14	81.80	81.90	81.90	+1.30	8	461
10:38:12	81.80	81.90	81.90	+1.30	5	453
10:38:12	81.50	81.80	81.80	+1.20	2	448
10:37:47	81.60	81.90	81.60	+1.00	2	446
10:37:44	81.50	81.80	81.80	+1.20	3	444
10:37:43	81.40	81.80	81.80	+1.20	1	441
10:37:43	81.40	81.80	81.80	+1.20	3	440
10:37:43	81.40	81.80	81.80	+1.20	1	437
10:37:43	81.20	81.70	81.70	+1.10	10	436
10:37:43	81.20	81.40	81.40	+0.80	1	426
10:37:30	81.20	81.60	81.60	+1.00	7	425
10:37:17	81.20	81.60	81.60	+1.00	1	418
10:37:17	81.10	81.50	81.50	+0.90	8	417
10:36:50	81.40	81.50	81.40	+0.80	1	409
10:36:47	81.30	81.50	81.30	+0.70	1	408
10:36:35	81.30	81.40	81.30	+0.70	1	407
10:36:30	81.30	81.40	81.40	+0.80	1	406
10:36:19	81.40	81.50	81.50	+0.90	1	405
10:36:12	81.40	81.50	81.40	+0.80	1	404
10:35:42	81.30	81.40	81.40	+0.80	6	403
10:35:42	81.10	81.30	81.30	+0.70	2	397
10:35:19	81.10	81.30	81.30	+0.70	1	395
10:32:47	81.40	81.50	81.40	+0.80	1	394
10:32:47	81.40	81.50	81.40	+0.80	1	393
10:31:31	81.20	81.40	81.40	+0.80	3	392
10:31:31	81.20	81.30	81.30	+0.70	4	389
10:31:02	81.20	81.30	81.20	+0.60	1	385
10:30:50	81.00	81.20	81.20	+0.60	1	384
10:30:50	81.10	81.20	81.10	+0.50	1	383
10:30:50	81.10	81.20	81.10	+0.50	1	382
10:30:50	81.10	81.20	81.10	+0.50	1	381
10:29:04	81.10	81.30	81.10	+0.50	1	380
10:28:48	81.10	81.20	81.20	+0.60	3	379
10:27:54	81.10	81.20	81.20	+0.60	2	376
10:27:37	81.10	81.20	81.20	+0.60	1	374
10:27:20	81.10	81.20	81.20	+0.60	1	373
10:26:19	81.10	81.20	81.20	+0.60	1	372
10:24:07	81.10	81.20	81.20	+0.60	1	371
10:23:50	81.20	81.30	81.20	+0.60	1	370
10:22:10	81.20	81.30	81.20	+0.60	1	369
10:22:10	81.10	81.20	81.20	+0.60	1	368
10:21:52	81.20	81.30	81.20	+0.60	1	367
10:21:49	81.20	81.30	81.20	+0.60	1	366
10:20:47	81.20	81.30	81.20	+0.60	4	365
10:20:47	81.20	81.30	81.20	+0.60	1	361
10:17:53	81.30	81.40	81.30	+0.70	1	360
10:17:53	81.30	81.40	81.30	+0.70	1	359
10:11:49	81.30	81.40	81.30	+0.70	2	358
10:11:19	81.00	81.30	81.30	+0.70	1	356
10:10:12	81.20	81.30	81.20	+0.60	1	355
10:07:35	81.00	81.40	81.40	+0.80	1	354
10:06:42	81.00	81.40	81.40	+0.80	1	353
10:06:14	81.00	81.30	81.30	+0.70	1	352
10:05:41	81.00	81.20	81.20	+0.60	1	351
10:05:00	81.10	81.30	81.10	+0.50	2	350
10:04:32	81.20	81.30	81.20	+0.60	2	348
10:03:25	81.30	81.40	81.30	+0.70	1	346
10:02:33	81.20	81.30	81.30	+0.70	1	345
10:01:11	81.20	81.30	81.30	+0.70	1	344
10:00:24	81.10	81.30	81.30	+0.70	1	343
09:59:11	81.10	81.30	81.30	+0.70	1	342
09:58:56	81.20	81.30	81.20	+0.60	1	341
09:58:41	81.10	81.20	81.20	+0.60	1	340
09:57:45	80.90	81.10	81.10	+0.50	2	339
09:57:23	80.90	81.10	81.10	+0.50	1	337
09:57:20	80.80	81.10	81.10	+0.50	1	336
09:52:38	80.80	81.10	81.10	+0.50	1	335
09:52:21	81.00	81.20	81.00	+0.40	5	334
09:52:20	81.10	81.30	81.10	+0.50	2	329
09:52:20	81.10	81.30	81.10	+0.50	1	327
09:51:13	81.10	81.40	81.10	+0.50	1	326
09:51:01	81.40	81.50	81.40	+0.80	1	325
09:50:20	81.50	81.60	81.50	+0.90	1	324
09:50:10	81.50	81.60	81.50	+0.90	1	323
09:50:01	81.50	81.60	81.50	+0.90	2	322
09:49:13	81.50	81.60	81.50	+0.90	1	320
09:47:18	81.10	81.40	81.40	+0.80	1	319
09:46:21	81.40	81.60	81.40	+0.80	1	318
09:46:21	81.40	81.60	81.40	+0.80	1	317
09:45:49	81.40	81.50	81.40	+0.80	1	316
09:44:43	81.40	81.60	81.40	+0.80	1	315
09:44:43	81.50	81.60	81.50	+0.90	1	314
09:44:08	81.60	81.70	81.60	+1.00	1	313
09:43:37	81.20	81.60	81.60	+1.00	1	312
09:43:25	81.20	81.70	81.70	+1.10	1	311
09:43:25	81.20	81.70	81.70	+1.10	1	310
09:43:25	81.20	81.60	81.60	+1.00	1	309
09:43:25	81.20	81.60	81.60	+1.00	2	308
09:43:25	81.20	81.50	81.50	+0.90	20	306
09:43:25	81.10	81.40	81.40	+0.80	5	286
09:43:07	81.10	81.30	81.30	+0.70	2	281
09:43:07	81.10	81.30	81.30	+0.70	1	279
09:41:16	81.10	81.30	81.10	+0.50	1	278
09:41:14	81.10	81.30	81.30	+0.70	1	277
09:40:51	81.10	81.30	81.10	+0.50	1	276
09:40:25	81.10	81.30	81.10	+0.50	1	275
09:39:45	81.10	81.30	81.10	+0.50	1	274
09:36:46	81.10	81.40	81.10	+0.50	1	273
09:36:02	81.10	81.40	81.10	+0.50	1	272
09:33:54	81.40	81.50	81.40	+0.80	1	271
09:33:53	81.10	81.40	81.40	+0.80	1	270
09:33:21	81.40	81.50	81.40	+0.80	1	269
09:32:42	81.10	81.50	81.50	+0.90	1	268
09:32:40	81.00	81.40	81.40	+0.80	2	267
09:31:09	81.00	81.30	81.30	+0.70	1	265
09:30:09	81.20	81.30	81.20	+0.60	1	264
09:29:47	81.20	81.30	81.20	+0.60	1	263
09:29:47	81.00	81.20	81.20	+0.60	1	262
09:29:31	80.80	81.10	81.10	+0.50	1	261
09:27:38	81.10	81.20	81.10	+0.50	2	260
09:27:35	80.80	81.10	81.10	+0.50	1	258
09:25:56	80.80	81.20	81.20	+0.60	1	257
09:25:25	80.90	81.30	81.30	+0.70	2	256
09:25:14	80.90	81.30	81.30	+0.70	2	254
09:24:25	81.30	81.40	81.30	+0.70	1	252
09:24:24	80.80	81.10	81.10	+0.50	4	251
09:24:24	80.80	81.00	81.00	+0.40	3	247
09:24:24	80.70	81.00	81.00	+0.40	6	244
09:24:23	80.70	80.90	80.90	+0.30	1	238
09:24:23	80.90	81.00	80.90	+0.30	1	237
09:24:23	80.90	81.00	80.90	+0.30	1	236
09:24:23	80.70	80.90	80.90	+0.30	3	235
09:23:57	80.80	80.90	80.80	+0.20	1	232
09:18:19	80.40	80.60	80.60	0	3	231
09:18:15	80.40	80.60	80.60	0	1	228
09:17:52	80.40	80.60	80.40	-0.20	1	227
09:17:11	80.40	80.60	80.40	-0.20	1	226
09:15:46	80.30	80.60	80.30	-0.30	2	225
09:15:38	80.40	80.60	80.40	-0.20	2	223
09:15:37	80.50	80.60	80.50	-0.10	3	221
09:15:08	80.30	80.50	80.50	-0.10	7	218
09:14:27	80.30	80.70	80.70	+0.10	1	211
09:14:13	80.40	80.70	80.40	-0.20	3	210
09:13:58	80.50	80.70	80.50	-0.10	1	207
09:13:43	80.50	80.90	80.50	-0.10	5	206
09:13:33	80.60	80.90	80.60	0	1	201
09:13:28	80.60	80.90	80.60	0	3	200
09:11:59	80.60	80.90	80.60	0	4	197
09:11:59	80.60	80.90	80.60	0	1	193
09:10:59	80.70	80.90	80.70	+0.10	1	192
09:10:59	80.70	80.90	80.70	+0.10	1	191
09:09:56	80.70	80.90	80.70	+0.10	2	190
09:09:41	80.50	80.60	80.60	0	8	188
09:09:41	80.50	80.60	80.60	0	1	180
09:09:30	80.40	80.50	80.50	-0.10	1	179
09:09:24	80.30	80.50	80.50	-0.10	1	178
09:09:23	80.40	80.50	80.40	-0.20	2	177
09:09:23	80.40	80.50	80.40	-0.20	1	175
09:09:14	80.50	80.60	80.50	-0.10	1	174
09:09:14	80.60	80.80	80.60	0	5	173
09:09:11	80.70	80.80	80.70	+0.10	1	168
09:09:10	80.80	80.90	80.80	+0.20	1	167
09:09:10	80.80	80.90	80.80	+0.20	1	166
09:09:10	80.90	81.00	80.90	+0.30	1	165
09:08:54	80.90	81.00	80.90	+0.30	1	164
09:08:54	80.90	81.00	80.90	+0.30	1	163
09:08:54	80.90	81.00	80.90	+0.30	1	162
09:08:39	80.70	80.90	80.90	+0.30	1	161
09:08:32	80.80	80.90	80.80	+0.20	1	160
09:08:27	80.90	81.00	80.90	+0.30	1	159
09:08:22	80.90	81.00	80.90	+0.30	1	158
09:08:08	80.90	81.00	80.90	+0.30	1	157
09:07:58	80.80	80.90	80.90	+0.30	1	156
09:07:47	80.90	81.00	80.90	+0.30	1	155
09:07:47	80.90	81.00	80.90	+0.30	2	154
09:07:26	80.80	80.90	80.90	+0.30	1	152
09:07:26	80.80	80.90	80.90	+0.30	1	151
09:07:23	80.80	80.90	80.90	+0.30	1	150
09:07:15	80.80	80.90	80.90	+0.30	1	149
09:07:09	80.90	81.00	80.90	+0.30	1	148
09:07:09	80.90	81.10	80.90	+0.30	8	147
09:07:09	81.00	81.10	81.00	+0.40	2	139
09:06:40	80.90	81.00	81.00	+0.40	2	137
09:06:39	81.00	81.10	81.00	+0.40	6	135
09:06:39	81.10	81.40	81.10	+0.50	3	129
09:06:39	81.10	81.40	81.10	+0.50	1	126
09:06:38	81.20	81.50	81.20	+0.60	10	125
09:06:38	81.20	81.50	81.20	+0.60	1	115
09:06:23	81.20	81.60	81.20	+0.60	5	114
09:06:23	81.30	81.60	81.30	+0.70	1	109
09:06:16	81.40	81.70	81.40	+0.80	1	108
09:05:54	81.20	81.40	81.40	+0.80	2	107
09:05:18	81.20	81.40	81.20	+0.60	1	105
09:05:18	81.20	81.40	81.20	+0.60	1	104
09:05:10	81.40	81.70	81.40	+0.80	4	103
09:05:10	81.50	81.70	81.50	+0.90	1	99
09:04:42	81.50	81.60	81.50	+0.90	2	98
09:04:42	81.60	81.70	81.60	+1.00	1	96
09:04:34	81.70	81.80	81.70	+1.10	1	95
09:04:27	81.60	81.80	81.80	+1.20	2	94
09:04:11	81.50	81.80	81.80	+1.20	1	92
09:04:08	81.80	81.90	81.80	+1.20	3	91
09:04:08	81.50	81.80	81.80	+1.20	2	88
09:03:59	81.40	81.60	81.70	+1.10	1	86
09:03:59	81.40	81.60	81.60	+1.00	1	85
09:03:59	81.50	81.60	81.50	+0.90	2	84
09:03:59	81.50	81.60	81.60	+1.00	2	82
09:03:58	81.60	81.70	81.60	+1.00	2	80
09:03:58	81.70	81.80	81.70	+1.10	1	78
09:03:53	81.80	82.00	81.80	+1.20	1	77
09:03:53	81.60	81.80	81.80	+1.20	1	76
09:03:42	81.50	81.80	81.80	+1.20	1	75
09:03:42	81.50	81.60	81.60	+1.00	1	74
09:03:39	81.40	81.50	81.50	+0.90	1	73
09:03:22	81.40	81.60	81.30	+0.70	1	72
09:03:22	81.40	81.60	81.40	+0.80	1	71
09:03:22	81.30	81.40	81.40	+0.80	1	70
09:03:20	81.20	81.40	81.50	+0.90	4	69
09:03:20	81.20	81.40	81.40	+0.80	2	65
09:03:09	81.40	81.50	81.40	+0.80	1	63
09:02:52	81.10	81.60	81.10	+0.50	3	62
09:02:51	81.10	81.50	81.50	+0.90	2	59
09:02:49	81.40	81.50	81.40	+0.80	1	57
09:02:49	81.40	81.50	81.40	+0.80	1	56
09:02:47	81.10	81.40	81.40	+0.80	2	55
09:02:16	81.10	81.30	81.10	+0.50	1	53
09:02:01	81.00	81.40	81.00	+0.40	1	52
09:01:56	81.00	81.10	81.00	+0.40	1	51
09:01:56	81.00	81.10	81.00	+0.40	1	50
09:01:51	81.30	81.50	81.30	+0.70	1	49
09:01:48	81.30	81.50	81.30	+0.70	1	48
09:01:45	81.30	81.60	81.30	+0.70	1	47
09:01:42	81.00	81.30	81.30	+0.70	1	46
09:01:42	81.30	81.70	81.30	+0.70	1	45
09:01:36	81.60	81.80	81.60	+1.00	1	44
09:01:36	81.70	81.80	81.70	+1.10	1	43
09:01:28	81.60	81.90	82.00	+1.40	1	42
09:01:28	81.60	81.90	81.90	+1.30	2	41
09:01:26	81.60	82.00	82.00	+1.40	1	39
09:01:23	81.80	82.00	81.80	+1.20	1	38
09:01:22	81.80	82.00	81.80	+1.20	1	37
09:01:21	82.00	82.10	82.00	+1.40	1	36
09:01:21	82.00	82.10	82.00	+1.40	1	35
09:01:21	82.00	82.10	82.00	+1.40	1	34
09:01:21	81.80	81.90	81.90	+1.30	1	33
09:01:20	81.80	82.00	82.00	+1.40	1	32
09:01:19	81.80	82.00	81.80	+1.20	4	31
09:01:16	81.60	82.00	82.00	+1.40	1	27
09:01:16	81.60	81.80	81.80	+1.20	2	26
09:01:09	81.60	81.80	81.80	+1.20	1	24
09:01:09	81.50	81.80	81.80	+1.20	2	23
09:01:03	81.50	81.60	81.60	+1.00	1	21
09:01:03	81.40	81.50	81.50	+0.90	1	20
09:01:03	81.40	81.50	81.50	+0.90	1	19
09:01:03	81.10	81.40	81.40	+0.80	2	18
09:00:54	81.00	81.10	81.10	+0.50	1	16
09:00:16	--	--	80.90	+0.30	15	15

　

其他人也逛...

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值5, 000元

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

SAMSUNG Galaxy S24 Ultra (12G/256G)

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

PChome 購物儲值50, 000元

羅技 G304 電競滑鼠-黑

GARMIN Forerunner 955 太陽能高階鐵人運動錶

MyCard 5000點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

SAMSUNG Galaxy S24 Ultra (12G/256G)

KIRIN–生茶525ml(24入/箱)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

劉鏡清：明年經濟成長率可望破3...

裕日車：明年台灣車市估46.2萬...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧股匯續疲新台幣盤中貶逾1角收3...
‧華航看明年樂觀估2027年後交機...
‧三大法人賣超台股196.04億元

加密貨幣

比特幣BTC	98100.22	5,758.33	6.24%
以太幣ETH	3250.28	139.16	4.47%
瑞波幣XRP	1.11	0.01	0.73%
比特幣現金BCH	512.85	65.79	14.72%
萊特幣LTC	90.58	3.76	4.33%
卡達幣ADA	0.794952	0.06	7.48%
波場幣TRX	0.200172	0.00	0.15%
恆星幣XLM	0.237003	0.00	2.15%

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。