最新Deere第二季度業績勝預期於農業板塊承壓下重申全年較疲弱預測熱門4月房屋動工跌幅低於預期多戶型項目造好

更新報價

虹　堡 (5258) 電腦/周邊設備上市

57.20 ▼-0.80 -1.38% 1.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	2,763	57.20	40	57.30	2	58.30	60.00	57.00	58.00

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	57.20	57.30	57.20	-0.80	8	2763
13:30:00	57.20	57.30	57.20	-0.80	172	2755
13:24:56	57.60	57.70	57.70	-0.30	1	2583
13:24:55	57.60	57.70	57.60	-0.40	1	2582
13:24:46	57.60	57.80	57.60	-0.40	1	2581
13:24:42	57.60	57.80	57.60	-0.40	1	2580
13:24:39	57.60	57.70	57.60	-0.40	3	2579
13:24:30	57.60	57.70	57.70	-0.30	1	2576
13:24:24	57.60	57.70	57.70	-0.30	1	2575
13:24:15	57.70	57.80	57.70	-0.30	2	2574
13:23:55	57.70	57.80	57.70	-0.30	1	2572
13:23:47	57.70	57.80	57.70	-0.30	2	2571
13:23:31	57.60	57.70	57.80	-0.20	1	2569
13:23:31	57.60	57.70	57.70	-0.30	3	2568
13:23:30	57.70	57.80	57.70	-0.30	1	2565
13:23:21	57.70	57.80	57.70	-0.30	1	2564
13:23:20	57.70	57.80	57.70	-0.30	1	2563
13:22:56	57.70	57.80	57.80	-0.20	1	2562
13:22:50	57.80	57.90	57.80	-0.20	9	2561
13:21:51	57.80	57.90	57.90	-0.10	2	2552
13:21:22	57.80	57.90	57.90	-0.10	3	2550
13:21:09	57.90	58.00	57.90	-0.10	5	2547
13:20:12	57.90	58.00	58.00	0	1	2542
13:20:09	58.00	58.10	58.00	0	2	2541
13:20:00	58.00	58.10	58.00	0	1	2539
13:19:58	58.00	58.10	58.00	0	2	2538
13:19:43	57.90	58.00	58.00	0	1	2536
13:19:34	57.90	58.00	58.00	0	4	2535
13:19:25	57.90	58.00	57.90	-0.10	1	2531
13:19:04	57.90	58.00	58.00	0	3	2530
13:19:00	57.90	58.00	58.00	0	1	2527
13:18:54	57.90	58.00	58.00	0	1	2526
13:18:35	57.80	58.00	58.00	0	5	2525
13:18:32	57.90	58.00	57.90	-0.10	1	2520
13:18:30	57.80	57.90	57.90	-0.10	4	2519
13:18:22	57.80	57.90	57.90	-0.10	1	2515
13:18:00	57.80	57.90	57.90	-0.10	2	2514
13:17:50	57.80	57.90	57.80	-0.20	1	2512
13:17:07	57.70	57.90	57.70	-0.30	1	2511
13:17:00	57.70	57.90	57.90	-0.10	2	2510
13:16:46	57.70	57.80	57.80	-0.20	3	2508
13:16:46	57.70	57.80	57.80	-0.20	1	2505
13:16:32	57.70	57.80	57.80	-0.20	2	2504
13:16:26	57.70	57.80	57.80	-0.20	1	2502
13:16:00	57.70	57.80	57.80	-0.20	2	2501
13:15:31	57.60	57.70	57.80	-0.20	1	2499
13:15:31	57.60	57.70	57.70	-0.30	4	2498
13:15:22	57.60	57.70	57.60	-0.40	5	2494
13:15:07	57.70	57.90	57.70	-0.30	1	2489
13:15:04	57.70	57.90	57.90	-0.10	1	2488
13:15:04	57.60	57.80	57.80	-0.20	2	2487
13:14:53	57.70	57.80	57.70	-0.30	1	2485
13:14:52	57.70	57.80	57.80	-0.20	2	2484
13:14:45	57.70	57.80	57.70	-0.30	1	2482
13:14:43	57.70	57.80	57.70	-0.30	1	2481
13:14:39	57.70	57.80	57.70	-0.30	1	2480
13:14:33	57.70	57.80	57.70	-0.30	1	2479
13:14:33	57.70	57.80	57.70	-0.30	1	2478
13:14:32	57.70	57.80	57.70	-0.30	1	2477
13:14:29	57.70	57.80	57.70	-0.30	1	2476
13:13:35	57.70	57.80	57.70	-0.30	1	2475
13:13:31	57.70	57.80	57.70	-0.30	2	2474
13:13:06	57.70	57.80	57.70	-0.30	1	2472
13:11:31	57.60	57.70	57.70	-0.30	1	2471
13:11:05	57.70	57.80	57.70	-0.30	1	2470
13:11:05	57.70	57.80	57.70	-0.30	1	2469
13:11:05	57.70	57.80	57.70	-0.30	1	2468
13:11:05	57.70	57.80	57.70	-0.30	1	2467
13:11:05	57.70	57.80	57.70	-0.30	1	2466
13:11:04	57.70	57.80	57.70	-0.30	1	2465
13:11:01	57.70	57.80	57.70	-0.30	2	2464
13:10:33	57.70	57.80	57.70	-0.30	1	2462
13:09:59	57.70	57.80	57.70	-0.30	1	2461
13:09:57	57.70	57.80	57.70	-0.30	1	2460
13:09:57	57.70	57.80	57.80	-0.20	1	2459
13:09:49	57.70	57.80	57.80	-0.20	1	2458
13:09:34	57.70	57.80	57.70	-0.30	3	2457
13:09:28	57.70	57.80	57.70	-0.30	1	2454
13:07:53	57.80	57.90	57.80	-0.20	2	2453
13:06:55	57.80	57.90	57.80	-0.20	1	2451
13:06:55	57.80	57.90	57.80	-0.20	1	2450
13:06:54	57.70	57.80	57.80	-0.20	3	2449
13:06:42	57.70	57.80	57.80	-0.20	2	2446
13:06:35	57.70	57.80	57.80	-0.20	1	2444
13:06:27	57.70	57.80	57.80	-0.20	1	2443
13:06:21	57.70	57.80	57.80	-0.20	1	2442
13:06:09	57.70	57.80	57.80	-0.20	1	2441
13:05:41	57.60	57.70	57.70	-0.30	2	2440
13:05:36	57.60	57.70	57.70	-0.30	1	2438
13:05:33	57.70	57.80	57.70	-0.30	1	2437
13:05:33	57.70	57.80	57.70	-0.30	1	2436
13:05:33	57.70	57.80	57.70	-0.30	1	2435
13:05:29	57.70	57.80	57.70	-0.30	1	2434
13:04:00	57.60	57.70	57.70	-0.30	2	2433
13:04:00	57.60	57.70	57.60	-0.40	1	2431
13:02:48	57.60	57.70	57.70	-0.30	1	2430
13:02:41	57.60	57.70	57.70	-0.30	1	2429
13:02:38	57.70	57.80	57.80	-0.20	1	2428
13:02:07	57.70	57.80	57.80	-0.20	1	2427
13:02:07	57.70	57.80	57.70	-0.30	3	2426
13:01:51	57.50	57.60	57.60	-0.40	4	2423
13:01:51	57.50	57.60	57.60	-0.40	18	2419
13:01:51	57.50	57.60	57.60	-0.40	1	2401
13:01:51	57.50	57.60	57.60	-0.40	14	2400
13:01:51	57.50	57.60	57.60	-0.40	1	2386
13:01:51	57.50	57.60	57.60	-0.40	68	2385
13:01:51	57.50	57.60	57.60	-0.40	2	2317
13:00:16	57.40	57.50	57.50	-0.50	1	2315
13:00:09	57.40	57.50	57.50	-0.50	1	2314
12:59:28	57.40	57.50	57.50	-0.50	9	2313
12:58:54	57.30	57.40	57.40	-0.60	3	2304
12:58:39	57.30	57.40	57.40	-0.60	5	2301
12:58:13	57.30	57.40	57.40	-0.60	2	2296
12:55:06	57.40	57.50	57.40	-0.60	1	2294
12:55:06	57.40	57.50	57.40	-0.60	1	2293
12:54:41	57.40	57.50	57.40	-0.60	1	2292
12:52:17	57.40	57.50	57.50	-0.50	1	2291
12:50:23	57.40	57.50	57.40	-0.60	1	2290
12:49:35	57.40	57.50	57.50	-0.50	1	2289
12:45:50	57.40	57.50	57.50	-0.50	3	2288
12:45:50	57.30	57.40	57.40	-0.60	1	2285
12:45:50	57.30	57.40	57.40	-0.60	20	2284
12:45:11	57.30	57.40	57.30	-0.70	5	2264
12:43:14	57.30	57.40	57.40	-0.60	2	2259
12:43:06	57.30	57.40	57.40	-0.60	8	2257
12:38:29	57.30	57.40	57.40	-0.60	1	2249
12:37:09	57.30	57.40	57.40	-0.60	1	2248
12:36:31	57.30	57.40	57.40	-0.60	1	2247
12:35:48	57.30	57.40	57.40	-0.60	1	2246
12:35:13	57.30	57.40	57.40	-0.60	5	2245
12:34:49	57.30	57.40	57.20	-0.80	4	2240
12:34:49	57.30	57.40	57.30	-0.70	1	2236
12:33:41	57.30	57.40	57.30	-0.70	1	2235
12:33:05	57.30	57.40	57.30	-0.70	3	2234
12:32:18	57.30	57.40	57.30	-0.70	1	2231
12:27:43	57.20	57.30	57.30	-0.70	1	2230
12:25:27	57.20	57.40	57.20	-0.80	1	2229
12:25:16	57.30	57.40	57.30	-0.70	2	2228
12:23:47	57.30	57.40	57.30	-0.70	3	2226
12:22:43	57.30	57.40	57.30	-0.70	2	2223
12:22:10	57.30	57.40	57.30	-0.70	1	2221
12:22:00	57.30	57.40	57.30	-0.70	2	2220
12:21:09	57.30	57.50	57.30	-0.70	4	2218
12:20:43	57.40	57.50	57.40	-0.60	2	2214
12:19:56	57.40	57.60	57.60	-0.40	2	2212
12:19:49	57.50	57.60	57.50	-0.50	3	2210
12:19:12	57.40	57.50	57.50	-0.50	1	2207
12:19:11	57.40	57.50	57.50	-0.50	7	2206
12:19:11	57.40	57.50	57.50	-0.50	1	2199
12:11:35	57.50	57.60	57.50	-0.50	1	2198
12:10:52	57.40	57.50	57.50	-0.50	1	2197
12:10:52	57.30	57.50	57.50	-0.50	8	2196
12:10:48	57.30	57.40	57.50	-0.50	4	2188
12:10:48	57.30	57.40	57.40	-0.60	4	2184
12:10:29	57.40	57.50	57.40	-0.60	1	2180
12:10:09	57.40	57.50	57.40	-0.60	1	2179
12:10:09	57.40	57.50	57.40	-0.60	2	2178
12:08:46	57.40	57.50	57.50	-0.50	1	2176
12:04:19	57.40	57.50	57.40	-0.60	1	2175
12:03:35	57.40	57.50	57.40	-0.60	2	2174
12:03:14	57.40	57.50	57.40	-0.60	1	2172
12:01:38	57.30	57.40	57.40	-0.60	2	2171
12:01:32	57.20	57.30	57.30	-0.70	5	2169
12:00:36	57.20	57.30	57.30	-0.70	1	2164
11:59:26	57.20	57.30	57.30	-0.70	1	2163
11:57:39	57.30	57.40	57.30	-0.70	1	2162
11:56:32	57.20	57.30	57.30	-0.70	1	2161
11:56:14	57.20	57.30	57.30	-0.70	1	2160
11:54:44	57.20	57.30	57.20	-0.80	1	2159
11:54:41	57.20	57.30	57.30	-0.70	1	2158
11:54:41	57.20	57.30	57.30	-0.70	1	2157
11:53:01	57.20	57.30	57.20	-0.80	1	2156
11:52:59	57.20	57.30	57.30	-0.70	4	2155
11:50:46	57.20	57.40	57.40	-0.60	1	2151
11:50:08	57.30	57.40	57.30	-0.70	1	2150
11:50:08	57.30	57.40	57.30	-0.70	4	2149
11:48:32	57.30	57.40	57.40	-0.60	1	2145
11:47:23	57.30	57.40	57.30	-0.70	3	2144
11:46:41	57.30	57.40	57.40	-0.60	1	2141
11:45:54	57.40	57.50	57.40	-0.60	1	2140
11:44:18	57.30	57.40	57.40	-0.60	1	2139
11:43:27	57.30	57.40	57.40	-0.60	2	2138
11:40:00	57.30	57.40	57.40	-0.60	3	2136
11:39:43	57.30	57.40	57.40	-0.60	3	2133
11:38:40	57.20	57.40	57.40	-0.60	1	2130
11:38:19	57.30	57.40	57.40	-0.60	2	2129
11:37:18	57.30	57.40	57.30	-0.70	1	2127
11:36:56	57.30	57.40	57.30	-0.70	1	2126
11:36:56	57.10	57.30	57.30	-0.70	7	2125
11:35:08	57.20	57.30	57.20	-0.80	3	2118
11:35:08	57.20	57.30	57.20	-0.80	1	2115
11:35:08	57.20	57.30	57.20	-0.80	1	2114
11:34:42	57.20	57.30	57.30	-0.70	1	2113
11:33:36	57.20	57.30	57.20	-0.80	1	2112
11:30:55	57.20	57.30	57.20	-0.80	2	2111
11:29:34	57.10	57.20	57.20	-0.80	2	2109
11:27:29	57.10	57.20	57.10	-0.90	2	2107
11:26:13	57.20	57.30	57.20	-0.80	1	2105
11:25:54	57.10	57.20	57.20	-0.80	3	2104
11:25:49	57.10	57.20	57.20	-0.80	1	2101
11:24:43	57.00	57.20	57.00	-1.00	7	2100
11:24:27	57.10	57.20	57.10	-0.90	5	2093
11:23:35	57.10	57.30	57.10	-0.90	4	2088
11:23:30	57.10	57.30	57.10	-0.90	1	2084
11:21:20	57.10	57.30	57.10	-0.90	1	2083
11:20:45	57.10	57.30	57.10	-0.90	2	2082
11:18:30	57.00	57.10	57.10	-0.90	6	2080
11:17:54	57.10	57.20	57.10	-0.90	12	2074
11:17:38	57.10	57.20	57.10	-0.90	1	2062
11:17:31	57.10	57.20	57.10	-0.90	3	2061
11:17:31	57.10	57.20	57.10	-0.90	14	2058
11:17:31	57.10	57.20	57.10	-0.90	1	2044
11:16:49	57.20	57.30	57.20	-0.80	1	2043
11:14:45	57.20	57.30	57.20	-0.80	2	2042
11:14:44	57.20	57.30	57.20	-0.80	1	2040
11:14:44	57.20	57.30	57.20	-0.80	1	2039
11:14:44	57.20	57.30	57.20	-0.80	8	2038
11:12:35	57.30	57.40	57.30	-0.70	1	2030
11:10:15	57.20	57.40	57.20	-0.80	1	2029
11:09:56	57.30	57.40	57.30	-0.70	1	2028
11:07:28	57.20	57.30	57.30	-0.70	2	2027
11:06:48	57.10	57.20	57.20	-0.80	1	2025
11:06:24	57.10	57.20	57.20	-0.80	1	2024
11:06:14	57.10	57.20	57.20	-0.80	1	2023
11:06:09	57.10	57.20	57.20	-0.80	1	2022
11:05:12	57.10	57.20	57.20	-0.80	3	2021
11:04:59	57.20	57.30	57.20	-0.80	2	2018
11:03:01	57.20	57.40	57.20	-0.80	3	2016
11:00:48	57.20	57.50	57.20	-0.80	10	2013
11:00:40	57.30	57.50	57.20	-0.80	1	2003
11:00:40	57.30	57.50	57.30	-0.70	9	2002
10:59:11	57.30	57.40	57.40	-0.60	1	1993
10:59:11	57.30	57.40	57.40	-0.60	4	1992
10:58:58	57.30	57.40	57.40	-0.60	3	1988
10:58:58	57.30	57.40	57.40	-0.60	1	1985
10:58:38	57.40	57.50	57.40	-0.60	1	1984
10:58:17	57.30	57.40	57.40	-0.60	3	1983
10:57:21	57.20	57.30	57.30	-0.70	6	1980
10:57:15	57.30	57.40	57.30	-0.70	10	1974
10:55:20	57.30	57.40	57.30	-0.70	1	1964
10:51:57	57.30	57.40	57.30	-0.70	3	1963
10:50:35	57.30	57.40	57.40	-0.60	1	1960
10:49:58	57.40	57.50	57.40	-0.60	2	1959
10:49:52	57.40	57.50	57.40	-0.60	1	1957
10:47:25	57.30	57.40	57.40	-0.60	1	1956
10:45:35	57.30	57.40	57.20	-0.80	4	1955
10:45:35	57.30	57.40	57.30	-0.70	1	1951
10:45:08	57.20	57.30	57.30	-0.70	1	1950
10:45:08	57.20	57.30	57.30	-0.70	1	1949
10:45:08	57.20	57.30	57.30	-0.70	1	1948
10:45:06	57.20	57.30	57.30	-0.70	1	1947
10:43:30	57.30	57.40	57.30	-0.70	1	1946
10:43:28	57.30	57.40	57.30	-0.70	1	1945
10:43:17	57.30	57.40	57.30	-0.70	1	1944
10:43:12	57.30	57.40	57.30	-0.70	2	1943
10:42:49	57.40	57.50	57.40	-0.60	2	1941
10:42:43	57.40	57.50	57.40	-0.60	1	1939
10:42:30	57.50	57.60	57.50	-0.50	1	1938
10:42:28	57.50	57.60	57.50	-0.50	1	1937
10:42:24	57.50	57.60	57.50	-0.50	10	1936
10:40:46	57.40	57.50	57.50	-0.50	2	1926
10:39:36	57.30	57.40	57.40	-0.60	3	1924
10:38:51	57.30	57.40	57.40	-0.60	12	1921
10:38:48	57.30	57.40	57.40	-0.60	4	1909
10:37:50	57.30	57.40	57.30	-0.70	5	1905
10:36:15	57.30	57.40	57.30	-0.70	1	1900
10:35:06	57.30	57.40	57.30	-0.70	2	1899
10:34:37	57.30	57.40	57.30	-0.70	1	1897
10:34:16	57.30	57.40	57.30	-0.70	1	1896
10:34:03	57.20	57.30	57.30	-0.70	1	1895
10:33:49	57.20	57.30	57.30	-0.70	1	1894
10:32:51	57.20	57.30	57.30	-0.70	1	1893
10:30:39	57.20	57.40	57.20	-0.80	8	1892
10:30:37	57.20	57.40	57.40	-0.60	1	1884
10:30:23	57.20	57.40	57.40	-0.60	1	1883
10:30:11	57.10	57.20	57.20	-0.80	3	1882
10:30:10	57.10	57.20	57.10	-0.90	6	1879
10:28:52	57.20	57.30	57.20	-0.80	1	1873
10:28:36	57.20	57.40	57.20	-0.80	1	1872
10:28:31	57.20	57.40	57.20	-0.80	4	1871
10:27:39	57.10	57.20	57.20	-0.80	1	1867
10:27:23	57.10	57.20	57.20	-0.80	1	1866
10:26:08	57.10	57.20	57.20	-0.80	1	1865
10:26:04	57.10	57.20	57.10	-0.90	2	1864
10:26:04	57.10	57.20	57.20	-0.80	1	1862
10:25:56	57.20	57.40	57.20	-0.80	2	1861
10:25:38	57.20	57.40	57.40	-0.60	1	1859
10:24:59	57.20	57.40	57.20	-0.80	3	1858
10:24:40	57.10	57.20	57.20	-0.80	1	1855
10:24:01	57.00	57.20	57.20	-0.80	1	1854
10:23:52	57.10	57.20	57.10	-0.90	1	1853
10:22:18	57.10	57.30	57.00	-1.00	8	1852
10:22:18	57.10	57.30	57.10	-0.90	2	1844
10:22:10	57.10	57.30	57.10	-0.90	1	1842
10:21:17	57.00	57.10	57.00	-1.00	5	1841
10:21:09	57.00	57.10	57.10	-0.90	4	1836
10:21:09	57.00	57.10	57.10	-0.90	1	1832
10:21:09	57.30	57.40	57.10	-0.90	9	1831
10:21:09	57.30	57.40	57.20	-0.80	4	1822
10:21:09	57.30	57.40	57.30	-0.70	2	1818
10:20:56	57.30	57.40	57.40	-0.60	1	1816
10:20:05	57.20	57.40	57.40	-0.60	4	1815
10:19:27	57.30	57.40	57.30	-0.70	1	1811
10:18:36	57.20	57.30	57.30	-0.70	1	1810
10:18:23	57.20	57.30	57.30	-0.70	1	1809
10:16:53	57.10	57.20	57.20	-0.80	1	1808
10:16:40	57.10	57.20	57.20	-0.80	1	1807
10:16:22	57.10	57.20	57.20	-0.80	1	1806
10:15:30	57.10	57.20	57.10	-0.90	1	1805
10:14:17	57.10	57.20	57.10	-0.90	1	1804
10:12:54	57.00	57.10	57.10	-0.90	1	1803
10:12:43	57.00	57.10	57.10	-0.90	1	1802
10:12:37	57.10	57.20	57.10	-0.90	3	1801
10:12:32	57.10	57.20	57.10	-0.90	3	1798
10:12:09	57.10	57.20	57.10	-0.90	4	1795
10:11:51	57.20	57.30	57.20	-0.80	1	1791
10:11:46	57.20	57.30	57.20	-0.80	4	1790
10:11:21	57.20	57.30	57.20	-0.80	2	1786
10:11:16	57.20	57.30	57.30	-0.70	1	1784
10:10:49	57.20	57.30	57.30	-0.70	1	1783
10:10:30	57.30	57.50	57.30	-0.70	2	1782
10:10:29	57.30	57.50	57.30	-0.70	5	1780
10:09:54	57.20	57.30	57.30	-0.70	4	1775
10:09:24	57.40	57.50	57.40	-0.60	1	1771
10:09:24	57.40	57.50	57.40	-0.60	3	1770
10:09:24	57.20	57.40	57.40	-0.60	1	1767
10:09:07	57.20	57.30	57.30	-0.70	1	1766
10:09:03	57.20	57.30	57.30	-0.70	1	1765
10:08:36	57.20	57.30	57.30	-0.70	1	1764
10:08:01	57.10	57.20	57.20	-0.80	1	1763
10:07:48	57.10	57.20	57.20	-0.80	1	1762
10:07:32	57.10	57.20	57.20	-0.80	1	1761
10:07:12	57.10	57.20	57.20	-0.80	1	1760
10:07:12	57.20	57.50	57.20	-0.80	3	1759
10:06:27	57.20	57.50	57.20	-0.80	1	1756
10:06:23	57.30	57.40	57.30	-0.70	1	1755
10:06:18	57.30	57.50	57.30	-0.70	1	1754
10:06:18	57.30	57.40	57.30	-0.70	1	1753
10:06:17	57.20	57.30	57.30	-0.70	2	1752
10:06:05	57.30	57.40	57.30	-0.70	1	1750
10:05:42	57.10	57.30	57.30	-0.70	1	1749
10:05:38	57.10	57.30	57.30	-0.70	1	1748
10:05:37	57.10	57.20	57.00	-1.00	1	1747
10:05:37	57.10	57.20	57.10	-0.90	1	1746
10:05:27	57.00	57.10	57.10	-0.90	2	1745
10:05:23	57.00	57.10	57.10	-0.90	5	1743
10:05:19	57.00	57.10	57.10	-0.90	1	1738
10:05:09	57.00	57.10	57.10	-0.90	2	1737
10:05:06	57.00	57.10	57.10	-0.90	2	1735
10:04:55	57.00	57.10	57.10	-0.90	2	1733
10:04:47	57.00	57.10	57.10	-0.90	1	1731
10:04:45	57.00	57.10	57.10	-0.90	2	1730
10:04:42	57.00	57.10	57.10	-0.90	1	1728
10:04:37	57.00	57.10	57.10	-0.90	1	1727
10:04:03	57.00	57.10	57.00	-1.00	1	1726
10:03:52	57.00	57.10	57.10	-0.90	1	1725
10:03:41	57.10	57.20	57.10	-0.90	10	1724
10:03:40	57.10	57.20	57.20	-0.80	1	1714
10:03:30	57.10	57.20	57.20	-0.80	1	1713
10:03:17	57.20	57.30	57.20	-0.80	13	1712
10:03:17	57.30	57.40	57.30	-0.70	3	1699
10:03:17	57.30	57.50	57.30	-0.70	17	1696
10:03:17	57.40	57.50	57.40	-0.60	7	1679
10:03:17	57.50	57.60	57.50	-0.50	1	1672
10:03:17	57.50	57.60	57.50	-0.50	132	1671
10:03:10	57.50	57.60	57.50	-0.50	1	1539
10:03:03	57.50	57.60	57.50	-0.50	1	1538
10:01:41	57.50	57.60	57.50	-0.50	1	1537
10:01:38	57.50	57.60	57.50	-0.50	1	1536
10:01:09	57.50	57.70	57.50	-0.50	2	1535
10:00:41	57.50	57.80	57.50	-0.50	15	1533
09:59:25	57.60	57.80	57.60	-0.40	2	1518
09:58:24	57.60	57.80	57.60	-0.40	1	1516
09:58:15	57.60	57.80	57.60	-0.40	1	1515
09:58:15	57.60	57.80	57.60	-0.40	1	1514
09:57:37	57.60	57.80	57.60	-0.40	1	1513
09:57:29	57.70	57.90	57.70	-0.30	1	1512
09:57:28	57.50	57.80	57.80	-0.20	1	1511
09:57:17	57.70	57.80	57.70	-0.30	4	1510
09:56:29	57.50	57.70	57.70	-0.30	1	1506
09:56:19	57.50	57.70	57.70	-0.30	5	1505
09:56:13	57.50	57.70	57.50	-0.50	2	1500
09:56:02	57.50	57.60	57.60	-0.40	1	1498
09:55:28	57.60	57.70	57.60	-0.40	1	1497
09:55:24	57.60	57.70	57.60	-0.40	1	1496
09:55:15	57.60	57.70	57.60	-0.40	4	1495
09:55:13	57.60	57.70	57.70	-0.30	3	1491
09:54:28	57.50	57.70	57.50	-0.50	1	1488
09:54:07	57.60	57.70	57.60	-0.40	1	1487
09:53:56	57.60	57.70	57.60	-0.40	1	1486
09:53:56	57.60	57.70	57.60	-0.40	1	1485
09:53:38	57.60	57.80	57.60	-0.40	4	1484
09:53:07	57.60	57.80	57.60	-0.40	3	1480
09:52:30	57.60	57.70	57.70	-0.30	2	1477
09:52:27	57.50	57.60	57.60	-0.40	2	1475
09:52:11	57.60	57.70	57.60	-0.40	1	1473
09:51:41	57.60	57.70	57.50	-0.50	49	1472
09:51:41	57.60	57.70	57.60	-0.40	1	1423
09:50:25	57.40	57.50	57.50	-0.50	2	1422
09:49:53	57.30	57.50	57.50	-0.50	2	1420
09:49:35	57.40	57.50	57.40	-0.60	1	1418
09:49:31	57.40	57.50	57.40	-0.60	1	1417
09:48:26	57.40	57.50	57.40	-0.60	1	1416
09:48:26	57.40	57.50	57.40	-0.60	1	1415
09:47:30	57.40	57.50	57.40	-0.60	1	1414
09:46:47	57.40	57.50	57.40	-0.60	1	1413
09:46:32	57.40	57.50	57.40	-0.60	2	1412
09:46:28	57.40	57.50	57.50	-0.50	1	1410
09:46:16	57.50	57.60	57.50	-0.50	1	1409
09:46:16	57.50	57.60	57.50	-0.50	1	1408
09:46:01	57.50	57.60	57.50	-0.50	1	1407
09:45:54	57.40	57.50	57.50	-0.50	1	1406
09:45:46	57.30	57.50	57.50	-0.50	1	1405
09:45:45	57.40	57.50	57.40	-0.60	3	1404
09:45:30	57.40	57.70	57.40	-0.60	4	1401
09:45:24	57.50	57.70	57.50	-0.50	1	1397
09:45:21	57.50	57.80	57.80	-0.20	1	1396
09:45:17	57.60	57.80	57.80	-0.20	1	1395
09:45:17	57.70	57.80	57.70	-0.30	3	1394
09:45:13	57.60	57.80	57.90	-0.10	18	1391
09:45:13	57.60	57.80	57.80	-0.20	2	1373
09:45:03	57.80	58.00	57.80	-0.20	1	1371
09:45:02	57.70	58.00	58.00	0	1	1370
09:44:55	57.60	58.00	58.00	0	1	1369
09:44:54	57.60	57.90	57.90	-0.10	1	1368
09:44:51	57.60	57.90	57.90	-0.10	2	1367
09:44:50	57.60	57.90	57.90	-0.10	1	1365
09:44:43	57.50	57.90	57.90	-0.10	1	1364
09:44:29	57.50	57.80	57.80	-0.20	3	1363
09:44:22	57.70	57.80	57.70	-0.30	1	1360
09:44:13	57.40	57.70	57.70	-0.30	2	1359
09:44:05	57.40	57.60	57.60	-0.40	1	1357
09:43:37	57.50	57.60	57.50	-0.50	1	1356
09:43:37	57.50	57.60	57.50	-0.50	1	1355
09:43:37	57.50	57.60	57.50	-0.50	1	1354
09:43:17	57.50	57.80	57.50	-0.50	1	1353
09:43:16	57.40	57.60	57.60	-0.40	1	1352
09:43:10	57.30	57.50	57.60	-0.40	1	1351
09:43:10	57.30	57.50	57.50	-0.50	17	1350
09:43:09	57.30	57.40	57.30	-0.70	1	1333
09:42:47	57.20	57.30	57.30	-0.70	1	1332
09:42:45	57.20	57.30	57.30	-0.70	1	1331
09:42:38	57.20	57.30	57.30	-0.70	1	1330
09:42:08	57.20	57.30	57.20	-0.80	2	1329
09:42:08	57.30	57.50	57.30	-0.70	4	1327
09:42:08	57.30	57.50	57.30	-0.70	2	1323
09:42:06	57.30	57.50	57.30	-0.70	3	1321
09:41:50	57.40	57.50	57.30	-0.70	4	1318
09:41:50	57.40	57.50	57.40	-0.60	1	1314
09:41:21	57.40	57.50	57.40	-0.60	11	1313
09:41:20	57.50	57.60	57.50	-0.50	9	1302
09:41:17	57.50	57.60	57.50	-0.50	1	1293
09:41:16	57.50	57.60	57.60	-0.40	1	1292
09:40:46	57.60	57.70	57.60	-0.40	2	1291
09:40:42	57.50	57.60	57.60	-0.40	1	1289
09:40:23	57.60	57.70	57.60	-0.40	1	1288
09:40:16	57.60	57.70	57.60	-0.40	6	1287
09:40:11	57.70	57.80	57.70	-0.30	1	1281
09:39:47	57.60	57.70	57.70	-0.30	1	1280
09:39:40	57.60	57.70	57.70	-0.30	1	1279
09:39:22	57.60	57.70	57.70	-0.30	1	1278
09:36:42	57.60	57.70	57.60	-0.40	1	1277
09:36:30	57.60	57.70	57.60	-0.40	1	1276
09:36:22	57.60	57.70	57.60	-0.40	1	1275
09:35:54	57.50	57.60	57.60	-0.40	1	1274
09:35:10	57.40	57.50	57.50	-0.50	6	1273
09:34:56	57.50	57.60	57.50	-0.50	17	1267
09:34:19	57.50	57.60	57.50	-0.50	1	1250
09:33:35	57.50	57.60	57.60	-0.40	1	1249
09:33:31	57.50	57.60	57.60	-0.40	3	1248
09:32:12	57.60	57.70	57.60	-0.40	7	1245
09:31:47	57.60	57.70	57.70	-0.30	1	1238
09:31:39	57.60	57.70	57.70	-0.30	1	1237
09:31:16	57.70	57.80	57.70	-0.30	1	1236
09:30:53	57.60	57.90	57.60	-0.40	5	1235
09:29:47	57.70	57.90	57.90	-0.10	1	1230
09:29:23	57.50	57.90	57.90	-0.10	2	1229
09:29:12	57.50	57.60	57.60	-0.40	1	1227
09:29:12	57.50	57.60	57.60	-0.40	1	1226
09:29:12	57.50	57.60	57.60	-0.40	1	1225
09:29:12	57.50	57.60	57.50	-0.50	1	1224
09:28:42	57.50	57.60	57.60	-0.40	2	1223
09:28:38	57.50	57.60	57.50	-0.50	1	1221
09:28:37	57.40	57.60	57.40	-0.60	3	1220
09:28:31	57.40	57.60	57.40	-0.60	1	1217
09:28:31	57.40	57.60	57.40	-0.60	1	1216
09:28:27	57.50	57.60	57.50	-0.50	2	1215
09:28:04	57.50	57.60	57.50	-0.50	4	1213
09:28:04	57.50	57.60	57.50	-0.50	5	1209
09:27:59	57.60	57.70	57.60	-0.40	4	1204
09:27:59	57.60	57.70	57.60	-0.40	1	1200
09:27:59	57.60	57.70	57.60	-0.40	1	1199
09:27:59	57.60	57.70	57.60	-0.40	3	1198
09:27:59	57.60	57.70	57.60	-0.40	3	1195
09:27:59	57.70	57.80	57.70	-0.30	4	1192
09:27:59	57.70	57.80	57.70	-0.30	1	1188
09:27:23	57.70	57.80	57.70	-0.30	1	1187
09:27:01	57.80	57.90	57.80	-0.20	1	1186
09:27:01	57.80	57.90	57.80	-0.20	10	1185
09:26:55	57.80	57.90	57.90	-0.10	1	1175
09:26:05	57.80	57.90	57.90	-0.10	1	1174
09:26:04	57.90	58.00	57.90	-0.10	1	1173
09:25:52	57.90	58.10	57.90	-0.10	1	1172
09:25:52	57.90	58.10	57.90	-0.10	2	1171
09:25:52	58.00	58.20	58.00	0	1	1169
09:25:48	57.90	58.00	58.00	0	1	1168
09:25:43	58.00	58.20	58.00	0	1	1167
09:25:22	57.90	58.00	58.00	0	1	1166
09:25:09	57.90	58.00	57.90	-0.10	1	1165
09:25:02	58.00	58.20	58.00	0	1	1164
09:24:46	58.00	58.20	58.00	0	1	1163
09:24:41	58.00	58.10	58.00	0	1	1162
09:24:41	57.90	58.00	58.00	0	1	1161
09:23:54	58.00	58.10	58.00	0	1	1160
09:23:50	57.80	58.00	58.00	0	2	1159
09:23:46	57.90	58.00	57.90	-0.10	8	1157
09:23:44	58.00	58.20	58.00	0	2	1149
09:23:38	57.90	58.00	58.00	0	5	1147
09:23:35	57.90	58.00	58.00	0	3	1142
09:22:42	58.00	58.20	58.00	0	3	1139
09:22:29	58.00	58.20	58.00	0	2	1136
09:22:10	57.90	58.20	57.90	-0.10	1	1134
09:22:09	58.00	58.20	58.00	0	2	1133
09:22:09	57.90	58.00	58.00	0	1	1131
09:22:09	57.90	58.00	58.00	0	1	1130
09:22:09	57.90	58.00	58.00	0	1	1129
09:22:08	57.90	58.00	58.00	0	1	1128
09:22:06	57.90	58.00	58.00	0	1	1127
09:21:59	57.90	58.00	58.00	0	1	1126
09:21:44	57.90	58.00	57.90	-0.10	1	1125
09:20:45	57.80	57.90	57.90	-0.10	1	1124
09:20:37	57.90	58.00	57.90	-0.10	1	1123
09:20:29	57.80	58.00	57.80	-0.20	1	1122
09:20:13	57.70	57.80	57.80	-0.20	1	1121
09:20:11	57.80	57.90	57.80	-0.20	1	1120
09:20:06	57.80	57.90	57.80	-0.20	6	1119
09:20:06	57.80	58.00	57.80	-0.20	4	1113
09:19:51	57.90	58.00	57.90	-0.10	3	1109
09:19:51	57.90	58.00	57.90	-0.10	1	1106
09:19:36	57.90	58.00	57.90	-0.10	1	1105
09:19:15	58.00	58.20	58.00	0	1	1104
09:19:15	57.90	58.00	58.00	0	2	1103
09:19:06	58.00	58.20	58.00	0	1	1101
09:18:56	57.80	58.10	58.10	+0.10	1	1100
09:18:39	57.80	58.00	58.00	0	3	1099
09:18:27	57.80	58.00	58.00	0	1	1096
09:18:26	57.80	58.00	58.00	0	1	1095
09:18:25	57.90	58.00	57.90	-0.10	2	1094
09:18:12	57.90	58.00	58.00	0	2	1092
09:17:58	58.00	58.10	58.00	0	1	1090
09:17:58	57.80	58.00	58.00	0	1	1089
09:17:46	57.70	57.80	57.80	-0.20	1	1088
09:17:46	57.70	57.80	57.80	-0.20	1	1087
09:17:41	57.70	57.80	57.80	-0.20	1	1086
09:17:32	57.70	57.80	57.80	-0.20	1	1085
09:17:30	57.80	57.90	57.80	-0.20	2	1084
09:17:30	57.90	58.00	57.90	-0.10	12	1082
09:17:05	58.00	58.10	58.00	0	1	1070
09:17:05	58.00	58.10	58.00	0	1	1069
09:16:58	57.90	58.00	58.00	0	1	1068
09:16:56	57.90	58.00	58.00	0	1	1067
09:16:47	57.90	58.00	58.00	0	1	1066
09:16:37	57.90	58.00	58.00	0	1	1065
09:16:13	58.10	58.20	58.10	+0.10	1	1064
09:16:13	57.90	58.00	58.00	0	1	1063
09:16:11	57.80	58.00	58.00	0	1	1062
09:16:06	57.80	58.00	58.00	0	1	1061
09:16:04	57.90	58.10	57.90	-0.10	3	1060
09:16:04	58.00	58.10	58.00	0	1	1057
09:16:01	57.90	58.20	58.20	+0.20	1	1056
09:15:59	58.00	58.20	58.00	0	8	1055
09:15:54	58.10	58.30	58.10	+0.10	1	1047
09:15:36	58.10	58.40	58.10	+0.10	9	1046
09:15:36	57.90	58.10	58.10	+0.10	1	1037
09:15:32	57.90	58.00	58.00	0	10	1036
09:15:32	58.10	58.20	58.00	0	14	1026
09:15:32	58.10	58.20	58.10	+0.10	6	1012
09:15:27	58.20	58.30	58.20	+0.20	5	1006
09:15:27	58.40	58.50	58.30	+0.30	3	1001
09:15:27	58.40	58.50	58.40	+0.40	1	998
09:15:25	58.40	58.50	58.50	+0.50	1	997
09:15:17	58.40	58.50	58.40	+0.40	1	996
09:15:17	58.40	58.50	58.50	+0.50	1	995
09:14:54	58.30	58.50	58.50	+0.50	2	994
09:14:47	58.40	58.60	58.40	+0.40	4	992
09:14:47	58.40	58.60	58.40	+0.40	5	988
09:14:40	58.50	58.80	58.50	+0.50	3	983
09:14:40	58.50	58.80	58.50	+0.50	1	980
09:14:38	58.50	58.80	58.50	+0.50	1	979
09:13:52	58.30	58.50	58.50	+0.50	1	978
09:13:47	58.50	58.80	58.50	+0.50	1	977
09:13:47	58.50	58.90	58.50	+0.50	1	976
09:13:47	58.60	58.90	58.50	+0.50	1	975
09:13:47	58.60	58.90	58.60	+0.60	1	974
09:13:47	58.50	58.90	58.50	+0.50	2	973
09:13:47	58.40	58.60	58.60	+0.60	1	971
09:13:47	58.30	58.40	58.70	+0.70	62	970
09:13:47	58.30	58.40	58.60	+0.60	1	908
09:13:47	58.30	58.40	58.50	+0.50	1	907
09:13:47	58.30	58.40	58.40	+0.40	6	906
09:13:18	58.20	58.30	58.30	+0.30	2	900
09:13:18	58.20	58.30	58.30	+0.30	2	898
09:13:08	58.30	58.40	58.30	+0.30	6	896
09:13:05	58.30	58.40	58.40	+0.40	1	890
09:13:05	58.40	58.50	58.40	+0.40	1	889
09:12:53	58.40	58.50	58.40	+0.40	1	888
09:12:48	58.40	58.60	58.40	+0.40	2	887
09:12:43	58.50	58.80	58.50	+0.50	2	885
09:12:37	58.60	59.00	58.60	+0.60	2	883
09:12:36	58.70	59.10	58.70	+0.70	2	881
09:12:36	58.60	59.00	59.10	+1.10	1	879
09:12:36	58.60	59.00	59.00	+1.00	1	878
09:12:32	58.90	59.00	58.90	+0.90	1	877
09:12:32	58.90	59.00	58.90	+0.90	1	876
09:12:32	58.90	59.00	58.90	+0.90	1	875
09:12:32	58.50	58.90	59.00	+1.00	1	874
09:12:32	58.50	58.90	58.90	+0.90	1	873
09:12:28	58.40	58.80	58.80	+0.80	1	872
09:12:28	58.50	58.80	58.50	+0.50	3	871
09:12:28	58.70	58.80	58.60	+0.60	4	868
09:12:28	58.70	58.80	58.70	+0.70	1	864
09:12:28	58.80	59.10	58.80	+0.80	1	863
09:12:28	58.70	59.20	58.70	+0.70	2	862
09:12:28	58.40	58.80	59.30	+1.30	84	860
09:12:28	58.40	58.80	59.20	+1.20	1	776
09:12:28	58.40	58.80	59.10	+1.10	2	775
09:12:28	58.40	58.80	59.00	+1.00	4	773
09:12:28	58.40	58.80	58.90	+0.90	2	769
09:12:28	58.40	58.80	58.80	+0.80	1	767
09:12:24	58.40	58.80	58.90	+0.90	1	766
09:12:24	58.40	58.80	58.80	+0.80	1	765
09:12:15	58.30	58.70	58.80	+0.80	1	764
09:12:15	58.30	58.70	58.70	+0.70	1	763
09:12:12	58.50	58.90	58.40	+0.40	1	762
09:12:12	58.50	58.90	58.50	+0.50	3	761
09:12:12	58.50	58.90	58.50	+0.50	3	758
09:12:12	58.40	58.50	58.50	+0.50	2	755
09:12:12	58.40	58.50	58.50	+0.50	1	753
09:12:11	58.50	58.60	58.50	+0.50	4	752
09:12:11	58.50	58.60	58.60	+0.60	1	748
09:12:11	58.50	58.60	58.60	+0.60	1	747
09:12:11	58.50	58.60	58.60	+0.60	1	746
09:12:11	58.80	59.10	58.60	+0.60	4	745
09:12:11	58.80	59.10	58.70	+0.70	3	741
09:12:11	58.80	59.10	58.80	+0.80	3	738
09:11:57	59.00	59.30	59.00	+1.00	1	735
09:11:57	59.00	59.40	59.00	+1.00	4	734
09:11:57	59.00	59.40	59.00	+1.00	4	730
09:11:57	59.10	59.40	59.10	+1.10	2	726
09:11:57	58.90	59.30	59.30	+1.30	1	724
09:11:55	59.10	59.20	59.10	+1.10	1	723
09:11:54	59.00	59.30	59.00	+1.00	5	722
09:11:48	59.00	59.10	59.10	+1.10	1	717
09:11:46	59.00	59.30	59.30	+1.30	1	716
09:11:44	59.10	59.30	59.10	+1.10	2	715
09:11:41	59.10	59.30	59.30	+1.30	2	713
09:11:40	59.20	59.30	59.20	+1.20	2	711
09:11:28	59.00	59.30	59.30	+1.30	2	709
09:11:20	59.20	59.30	59.20	+1.20	1	707
09:11:13	59.20	59.30	59.20	+1.20	1	706
09:11:13	59.20	59.30	59.30	+1.30	1	705
09:11:13	59.20	59.30	59.30	+1.30	1	704
09:11:13	59.30	59.60	59.30	+1.30	2	703
09:11:12	59.60	59.70	59.60	+1.60	2	701
09:11:12	59.60	59.70	59.60	+1.60	1	699
09:11:12	59.60	59.70	59.60	+1.60	1	698
09:11:12	59.60	59.70	59.60	+1.60	1	697
09:11:12	59.00	59.40	59.60	+1.60	2	696
09:11:12	59.00	59.40	59.50	+1.50	85	694
09:11:12	59.00	59.40	59.40	+1.40	2	609
09:11:11	59.00	59.20	59.40	+1.40	1	607
09:11:11	59.00	59.20	59.30	+1.30	3	606
09:11:11	59.00	59.20	59.20	+1.20	1	603
09:11:10	59.10	59.30	59.10	+1.10	1	602
09:11:10	59.10	59.40	59.10	+1.10	5	601
09:11:10	59.00	59.30	59.50	+1.50	4	596
09:11:10	59.00	59.30	59.40	+1.40	3	592
09:11:10	59.00	59.30	59.30	+1.30	3	589
09:11:06	58.70	59.10	59.10	+1.10	3	586
09:11:06	59.10	59.20	59.10	+1.10	1	583
09:11:06	58.90	59.30	58.90	+0.90	2	582
09:10:57	59.10	59.60	59.10	+1.10	1	580
09:10:57	59.20	59.60	59.20	+1.20	1	579
09:10:57	59.10	59.70	59.10	+1.10	1	578
09:10:57	58.60	58.90	60.00	+2.00	11	577
09:10:57	58.60	58.90	59.90	+1.90	1	566
09:10:57	58.60	58.90	59.80	+1.80	5	565
09:10:57	58.60	58.90	59.70	+1.70	1	560
09:10:57	58.60	58.90	59.60	+1.60	2	559
09:10:57	58.60	58.90	59.50	+1.50	8	557
09:10:57	58.60	58.90	59.40	+1.40	1	549
09:10:57	58.60	58.90	59.20	+1.20	2	548
09:10:57	58.60	58.90	59.10	+1.10	5	546
09:10:57	58.60	58.90	59.00	+1.00	2	541
09:10:57	58.60	58.90	58.90	+0.90	2	539
09:10:33	58.60	59.00	58.60	+0.60	2	537
09:10:29	58.50	58.90	58.90	+0.90	1	535
09:10:17	58.80	59.10	58.80	+0.80	1	534
09:10:17	58.50	58.90	59.30	+1.30	82	533
09:10:17	58.50	58.90	59.20	+1.20	2	451
09:10:17	58.50	58.90	59.10	+1.10	4	449
09:10:17	58.50	58.90	59.00	+1.00	3	445
09:10:17	58.50	58.90	58.90	+0.90	3	442
09:10:13	58.80	59.10	58.80	+0.80	1	439
09:10:13	58.80	59.10	58.80	+0.80	1	438
09:10:08	58.70	58.80	59.00	+1.00	87	437
09:10:08	58.70	58.80	58.90	+0.90	2	350
09:10:08	58.70	58.80	58.80	+0.80	3	348
09:10:08	58.50	58.70	58.70	+0.70	2	345
09:09:32	58.70	58.80	58.70	+0.70	1	343
09:09:30	58.70	58.80	58.70	+0.70	1	342
09:09:22	58.70	58.80	58.70	+0.70	1	341
09:09:14	58.50	58.70	58.70	+0.70	1	340
09:08:45	58.70	58.80	58.70	+0.70	2	339
09:08:29	58.60	59.00	58.60	+0.60	1	337
09:08:23	58.70	59.10	58.70	+0.70	1	336
09:08:23	58.80	59.10	58.80	+0.80	1	335
09:08:23	58.60	58.80	59.20	+1.20	78	334
09:08:23	58.60	58.80	59.00	+1.00	4	256
09:08:23	58.60	58.80	58.90	+0.90	4	252
09:08:23	58.60	58.80	58.80	+0.80	3	248
09:08:15	58.60	58.90	58.60	+0.60	1	245
09:08:14	58.60	59.00	58.60	+0.60	3	244
09:08:14	58.70	59.00	58.70	+0.70	1	241
09:08:14	58.70	59.00	58.70	+0.70	6	240
09:08:14	58.70	59.10	58.70	+0.70	1	234
09:08:14	58.50	58.90	59.10	+1.10	71	233
09:08:14	58.50	58.90	59.00	+1.00	13	162
09:08:14	58.50	58.90	58.90	+0.90	5	149
09:08:09	58.40	58.80	58.80	+0.80	1	144
09:08:00	58.40	58.60	58.60	+0.60	1	143
09:07:50	58.40	58.50	58.50	+0.50	1	142
09:07:50	58.30	58.40	58.40	+0.40	1	141
09:07:49	58.20	58.30	58.30	+0.30	7	140
09:07:28	58.10	58.20	58.20	+0.20	2	133
09:07:08	58.20	58.30	58.20	+0.20	1	131
09:07:08	58.10	58.20	58.20	+0.20	5	130
09:06:47	58.10	58.20	58.10	+0.10	1	125
09:06:46	58.10	58.20	58.10	+0.10	1	124
09:06:46	58.10	58.20	58.20	+0.20	1	123
09:05:53	58.10	58.20	58.20	+0.20	1	122
09:05:48	58.10	58.20	58.20	+0.20	1	121
09:05:34	58.20	58.30	58.20	+0.20	1	120
09:05:32	58.20	58.30	58.20	+0.20	2	119
09:05:10	58.20	58.30	58.20	+0.20	1	117
09:04:42	58.00	58.10	58.10	+0.10	2	116
09:04:42	58.00	58.10	58.10	+0.10	1	114
09:04:31	58.10	58.20	58.10	+0.10	1	113
09:04:26	58.10	58.20	58.10	+0.10	1	112
09:04:17	58.10	58.20	58.10	+0.10	1	111
09:04:15	58.20	58.30	58.20	+0.20	2	110
09:04:15	58.20	58.30	58.20	+0.20	1	108
09:04:15	58.20	58.30	58.20	+0.20	1	107
09:04:09	58.20	58.30	58.20	+0.20	1	106
09:04:05	58.20	58.30	58.20	+0.20	1	105
09:04:03	58.20	58.30	58.20	+0.20	1	104
09:04:03	58.20	58.30	58.20	+0.20	1	103
09:03:54	58.20	58.30	58.20	+0.20	1	102
09:03:52	58.20	58.30	58.20	+0.20	1	101
09:03:47	58.20	58.30	58.20	+0.20	1	100
09:03:18	58.20	58.40	58.20	+0.20	1	99
09:03:17	58.20	58.50	58.20	+0.20	2	98
09:02:51	58.30	58.60	58.30	+0.30	2	96
09:02:47	58.30	58.50	58.50	+0.50	1	94
09:02:43	58.30	58.50	58.50	+0.50	1	93
09:02:28	58.30	58.50	58.30	+0.30	1	92
09:02:26	58.40	58.50	58.40	+0.40	8	91
09:02:23	58.30	58.40	58.40	+0.40	3	83
09:02:21	58.30	58.40	58.30	+0.30	1	80
09:02:20	58.30	58.40	58.40	+0.40	1	79
09:02:19	58.30	58.40	58.40	+0.40	1	78
09:02:15	58.40	58.50	58.40	+0.40	1	77
09:02:08	58.30	58.40	58.50	+0.50	2	76
09:02:08	58.30	58.40	58.40	+0.40	1	74
09:02:02	58.30	58.50	58.30	+0.30	1	73
09:02:01	58.20	58.30	58.30	+0.30	8	72
09:01:44	58.10	58.20	58.20	+0.20	2	64
09:01:28	58.10	58.20	58.10	+0.10	1	62
09:01:10	58.00	58.10	58.10	+0.10	4	61
09:01:10	58.00	58.10	58.10	+0.10	1	57
09:01:04	58.00	58.10	58.10	+0.10	1	56
09:01:00	58.10	58.30	58.10	+0.10	1	55
09:01:00	58.20	58.30	58.20	+0.20	1	54
09:00:50	58.10	58.30	58.30	+0.30	2	53
09:00:46	58.10	58.30	58.30	+0.30	2	51
09:00:40	58.10	58.20	58.20	+0.20	1	49
09:00:33	58.10	58.30	58.10	+0.10	1	48
09:00:24	57.80	58.10	58.20	+0.20	1	47
09:00:24	57.80	58.10	58.10	+0.10	1	46
09:00:23	57.60	57.90	57.90	-0.10	3	45
09:00:23	57.60	57.90	57.90	-0.10	1	42
09:00:18	58.00	58.10	58.00	0	2	41
09:00:18	58.00	58.10	58.00	0	3	39
09:00:18	58.00	58.10	58.00	0	1	36
09:00:18	58.00	58.10	58.00	0	1	35
09:00:18	58.10	58.30	58.10	+0.10	4	34
09:00:14	58.10	58.30	58.30	+0.30	1	30
09:00:11	58.20	58.30	58.20	+0.20	1	29
09:00:08	58.20	58.30	58.20	+0.20	1	28
09:00:05	58.30	58.50	58.30	+0.30	2	27
09:00:05	58.30	58.50	58.30	+0.30	1	25
09:00:05	58.30	58.50	58.30	+0.30	2	24
09:00:05	--	--	58.30	+0.30	22	22

　

其他人也逛...

Apple iPhone 17 Pro Max (256G)

App Store Card $ 1000 - 數位序號

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

App Store Card $ 6000 - 數位序號

Double A-多功能影印紙A4 80G (5包/箱)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值3,000元

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

統一超商10000元虛擬商品卡

南寶半導體用膠開始出貨　今年...

央行微鬆綁後房市續盤整　4月5...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台股飆漲1347點創史上第5大漲點...
‧和泰車：國瑞觀音廠10月生產豐...
‧創意董事長曾繁城退休　張麗絲接任

加密貨幣

比特幣BTC	77653.72	904.27	1.18%
以太幣ETH	2134.19	24.34	1.15%
瑞波幣XRP	1.37	0.01	0.69%
比特幣現金BCH	380.99	11.33	3.07%
萊特幣LTC	54.17	-0.22	-0.40%
卡達幣ADA	0.250356	0.00	0.86%
波場幣TRX	0.364900	0.01	2.52%
恆星幣XLM	0.146571	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。