最新[公告] 仁寶:公告本公司買回股份之⾦額達新台幣三億元以上熱門看好AI代理商機　華碩旗下台智雲推企業主權AI平台

更新報價

大眾控 (3701) 電腦/周邊設備上市

54.80 ▲+3.40 +6.61% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.40	2,470	54.70	23	54.80	26	53.00	55.60	52.50	51.40

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	54.70	54.80	54.80	+3.40	79	2470
13:24:53	54.80	55.00	55.00	+3.60	2	2391
13:24:46	54.80	55.00	55.00	+3.60	1	2389
13:24:46	54.80	54.90	54.90	+3.50	1	2388
13:24:38	54.80	54.90	54.90	+3.50	1	2387
13:24:35	54.90	55.00	54.90	+3.50	1	2386
13:24:31	54.80	55.00	55.00	+3.60	1	2385
13:24:26	54.80	55.00	54.80	+3.40	1	2384
13:24:26	54.90	55.00	54.90	+3.50	1	2383
13:24:15	54.90	55.00	54.90	+3.50	1	2382
13:24:08	54.80	54.90	54.90	+3.50	2	2381
13:24:06	54.90	55.00	54.90	+3.50	1	2379
13:23:26	54.80	54.90	54.80	+3.40	1	2378
13:22:50	54.80	54.90	54.80	+3.40	2	2377
13:22:13	54.80	54.90	54.80	+3.40	1	2375
13:21:56	54.70	54.90	54.90	+3.50	1	2374
13:21:55	54.80	54.90	54.80	+3.40	9	2373
13:21:55	54.80	54.90	54.80	+3.40	1	2364
13:21:55	54.90	55.00	54.90	+3.50	10	2363
13:21:55	55.00	55.10	55.00	+3.60	1	2353
13:21:12	54.90	55.00	55.00	+3.60	1	2352
13:21:09	54.90	55.00	55.00	+3.60	1	2351
13:21:09	54.90	55.00	55.00	+3.60	1	2350
13:20:50	54.90	55.00	54.90	+3.50	1	2349
13:20:50	55.00	55.10	55.00	+3.60	1	2348
13:20:14	54.90	55.00	55.00	+3.60	1	2347
13:20:13	55.00	55.10	55.00	+3.60	1	2346
13:19:58	55.00	55.10	55.00	+3.60	1	2345
13:19:47	54.90	55.10	55.10	+3.70	1	2344
13:19:20	55.00	55.10	55.00	+3.60	1	2343
13:19:20	55.00	55.10	55.00	+3.60	1	2342
13:19:20	55.00	55.10	55.00	+3.60	1	2341
13:18:45	54.90	55.00	55.00	+3.60	2	2340
13:18:11	54.90	55.00	55.00	+3.60	1	2338
13:17:56	54.90	55.00	55.00	+3.60	1	2337
13:17:44	54.90	55.00	55.00	+3.60	1	2336
13:17:35	54.90	55.00	55.00	+3.60	1	2335
13:17:33	54.90	55.00	55.00	+3.60	1	2334
13:17:22	54.90	55.00	55.00	+3.60	2	2333
13:17:09	54.90	55.00	55.00	+3.60	1	2331
13:16:44	55.00	55.10	55.00	+3.60	3	2330
13:16:44	54.90	55.00	55.00	+3.60	2	2327
13:16:42	54.90	55.00	54.90	+3.50	1	2325
13:15:52	54.90	55.00	54.90	+3.50	1	2324
13:15:45	54.90	55.00	55.00	+3.60	1	2323
13:15:13	54.90	55.00	55.00	+3.60	2	2322
13:14:33	54.90	55.00	55.00	+3.60	1	2320
13:14:10	54.90	55.00	55.00	+3.60	1	2319
13:13:45	54.90	55.00	55.00	+3.60	1	2318
13:13:25	54.90	55.00	55.00	+3.60	3	2317
13:12:21	54.90	55.00	55.00	+3.60	1	2314
13:12:03	54.90	55.00	54.90	+3.50	1	2313
13:11:59	54.80	54.90	54.90	+3.50	1	2312
13:11:52	54.80	54.90	54.90	+3.50	1	2311
13:10:26	54.80	55.00	54.80	+3.40	1	2310
13:10:18	54.80	55.00	54.80	+3.40	1	2309
13:09:36	54.80	54.90	54.80	+3.40	1	2308
13:09:32	54.80	55.00	54.80	+3.40	1	2307
13:09:09	54.80	55.00	54.80	+3.40	6	2306
13:09:06	54.90	55.00	54.90	+3.50	1	2300
13:08:57	54.90	55.00	54.90	+3.50	2	2299
13:08:54	54.90	55.00	54.90	+3.50	1	2297
13:08:18	55.00	55.10	55.00	+3.60	1	2296
13:07:54	55.00	55.10	55.00	+3.60	1	2295
13:07:53	54.90	55.10	54.90	+3.50	1	2294
13:07:35	54.90	55.00	55.00	+3.60	1	2293
13:07:32	55.00	55.10	55.00	+3.60	15	2292
13:07:11	55.10	55.30	55.10	+3.70	14	2277
13:06:40	55.10	55.30	55.10	+3.70	2	2263
13:06:34	55.10	55.20	55.20	+3.80	1	2261
13:06:12	55.10	55.30	55.30	+3.90	3	2260
13:05:25	55.10	55.20	55.20	+3.80	2	2257
13:05:03	55.10	55.20	55.20	+3.80	1	2255
13:04:06	55.20	55.30	55.20	+3.80	4	2254
13:04:06	55.20	55.30	55.20	+3.80	5	2250
13:03:14	55.20	55.30	55.20	+3.80	1	2245
13:01:04	55.20	55.30	55.20	+3.80	1	2244
13:00:34	55.20	55.30	55.20	+3.80	1	2243
12:59:53	55.20	55.40	55.20	+3.80	1	2242
12:59:36	55.30	55.40	55.30	+3.90	4	2241
12:59:36	55.20	55.30	55.30	+3.90	2	2237
12:59:09	55.20	55.30	55.30	+3.90	2	2235
12:56:23	55.20	55.30	55.30	+3.90	2	2233
12:55:05	55.30	55.40	55.30	+3.90	5	2231
12:53:07	55.30	55.40	55.40	+4.00	1	2226
12:53:00	55.30	55.40	55.40	+4.00	2	2225
12:52:21	55.20	55.30	55.30	+3.90	3	2223
12:52:20	55.10	55.20	55.20	+3.80	13	2220
12:52:20	55.10	55.20	55.20	+3.80	7	2207
12:52:18	55.10	55.20	55.20	+3.80	3	2200
12:52:17	55.10	55.20	55.20	+3.80	5	2197
12:51:52	55.10	55.20	55.10	+3.70	2	2192
12:51:14	55.10	55.20	55.10	+3.70	1	2190
12:50:53	55.10	55.20	55.10	+3.70	1	2189
12:50:52	55.10	55.20	55.10	+3.70	2	2188
12:50:08	55.10	55.20	55.10	+3.70	1	2186
12:49:35	55.10	55.20	55.10	+3.70	1	2185
12:49:15	55.00	55.10	55.10	+3.70	1	2184
12:48:37	55.10	55.20	55.10	+3.70	5	2183
12:48:37	55.00	55.10	55.10	+3.70	8	2178
12:48:33	55.00	55.10	55.10	+3.70	2	2170
12:48:12	54.90	55.00	55.00	+3.60	3	2168
12:47:03	55.00	55.10	55.00	+3.60	20	2165
12:46:29	55.00	55.10	55.10	+3.70	1	2145
12:46:20	55.10	55.20	55.10	+3.70	1	2144
12:45:38	55.10	55.20	55.10	+3.70	1	2143
12:44:49	55.00	55.20	55.20	+3.80	4	2142
12:43:43	55.10	55.20	55.10	+3.70	1	2138
12:43:39	55.00	55.20	55.00	+3.60	1	2137
12:43:27	55.10	55.20	55.10	+3.70	3	2136
12:41:49	55.00	55.10	55.10	+3.70	2	2133
12:40:41	55.00	55.10	55.00	+3.60	1	2131
12:38:24	55.00	55.10	55.10	+3.70	1	2130
12:37:22	55.00	55.10	55.00	+3.60	1	2129
12:37:01	55.00	55.10	55.00	+3.60	1	2128
12:36:49	55.00	55.10	55.10	+3.70	1	2127
12:36:20	55.00	55.10	55.10	+3.70	2	2126
12:35:54	55.00	55.10	55.10	+3.70	1	2124
12:33:29	55.10	55.20	55.10	+3.70	1	2123
12:32:46	55.00	55.20	55.20	+3.80	1	2122
12:31:55	55.00	55.10	55.10	+3.70	1	2121
12:30:56	55.00	55.10	55.10	+3.70	1	2120
12:30:40	55.00	55.10	55.10	+3.70	1	2119
12:30:12	55.10	55.20	55.10	+3.70	1	2118
12:30:09	55.10	55.20	55.10	+3.70	2	2117
12:27:51	55.00	55.10	55.10	+3.70	1	2115
12:27:51	55.10	55.20	55.10	+3.70	3	2114
12:27:43	55.10	55.20	55.10	+3.70	1	2111
12:26:42	55.10	55.20	55.10	+3.70	1	2110
12:25:45	55.10	55.20	55.10	+3.70	1	2109
12:25:43	55.10	55.20	55.10	+3.70	1	2108
12:25:04	55.10	55.20	55.10	+3.70	1	2107
12:25:04	55.10	55.20	55.20	+3.80	1	2106
12:23:27	55.00	55.10	55.10	+3.70	1	2105
12:23:07	55.00	55.10	55.10	+3.70	1	2104
12:23:07	55.00	55.10	55.10	+3.70	1	2103
12:23:06	54.90	55.00	55.00	+3.60	6	2102
12:23:06	54.80	54.90	54.90	+3.50	5	2096
12:22:39	54.80	54.90	54.80	+3.40	1	2091
12:22:01	54.90	55.00	54.90	+3.50	4	2090
12:21:56	54.90	55.00	54.90	+3.50	2	2086
12:20:47	54.90	55.00	54.90	+3.50	1	2084
12:19:58	54.90	55.00	54.90	+3.50	1	2083
12:18:41	54.90	55.00	55.10	+3.70	1	2082
12:18:41	54.90	55.00	55.00	+3.60	2	2081
12:18:34	55.00	55.10	55.00	+3.60	8	2079
12:18:34	55.00	55.10	55.00	+3.60	4	2071
12:18:32	55.00	55.10	55.00	+3.60	1	2067
12:18:30	55.00	55.10	55.00	+3.60	1	2066
12:18:28	55.00	55.10	55.00	+3.60	1	2065
12:17:57	55.00	55.10	55.00	+3.60	1	2064
12:17:46	55.00	55.10	55.10	+3.70	1	2063
12:16:11	55.10	55.20	55.10	+3.70	7	2062
12:16:11	55.10	55.20	55.10	+3.70	1	2055
12:15:31	55.10	55.20	55.10	+3.70	1	2054
12:14:29	55.10	55.20	55.20	+3.80	1	2053
12:09:23	55.30	55.40	55.30	+3.90	1	2052
12:09:23	55.30	55.40	55.30	+3.90	2	2051
12:09:20	55.30	55.40	55.40	+4.00	1	2049
12:08:39	55.40	55.50	55.40	+4.00	1	2048
12:08:32	55.40	55.50	55.40	+4.00	1	2047
12:07:35	55.30	55.50	55.30	+3.90	1	2046
12:07:15	55.30	55.50	55.30	+3.90	1	2045
12:07:15	55.30	55.40	55.40	+4.00	1	2044
12:07:01	55.20	55.30	55.30	+3.90	4	2043
12:06:34	55.20	55.30	55.30	+3.90	2	2039
12:06:11	55.20	55.30	55.30	+3.90	1	2037
12:05:38	55.10	55.20	55.20	+3.80	6	2036
12:05:12	55.10	55.20	55.10	+3.70	1	2030
12:04:56	55.10	55.20	55.10	+3.70	1	2029
12:04:56	55.10	55.20	55.20	+3.80	1	2028
12:04:44	55.00	55.10	55.10	+3.70	1	2027
12:03:56	55.10	55.20	55.10	+3.70	6	2026
12:02:51	55.10	55.20	55.10	+3.70	1	2020
12:02:38	55.10	55.20	55.10	+3.70	2	2019
12:02:09	55.10	55.20	55.20	+3.80	10	2017
12:00:26	55.10	55.20	55.20	+3.80	3	2007
11:59:29	55.10	55.20	55.20	+3.80	1	2004
11:59:04	55.10	55.20	55.10	+3.70	2	2003
11:58:44	55.10	55.20	55.10	+3.70	1	2001
11:56:19	55.20	55.30	55.20	+3.80	1	2000
11:55:28	55.10	55.20	55.20	+3.80	2	1999
11:54:03	55.10	55.20	55.10	+3.70	1	1997
11:53:59	55.10	55.20	55.10	+3.70	1	1996
11:53:46	55.20	55.30	55.20	+3.80	2	1995
11:53:34	55.20	55.30	55.20	+3.80	1	1993
11:53:06	55.20	55.30	55.20	+3.80	1	1992
11:52:43	55.20	55.30	55.20	+3.80	2	1991
11:52:15	55.20	55.30	55.20	+3.80	5	1989
11:51:55	55.20	55.30	55.20	+3.80	2	1984
11:51:20	55.20	55.30	55.20	+3.80	1	1982
11:51:12	55.20	55.30	55.30	+3.90	2	1981
11:50:20	55.20	55.30	55.30	+3.90	2	1979
11:48:32	55.10	55.30	55.30	+3.90	1	1977
11:48:28	55.30	55.40	55.30	+3.90	9	1976
11:48:15	55.20	55.30	55.30	+3.90	2	1967
11:48:13	55.20	55.40	55.40	+4.00	1	1965
11:47:59	55.20	55.40	55.40	+4.00	1	1964
11:47:38	55.20	55.30	55.30	+3.90	1	1963
11:47:17	55.20	55.30	55.30	+3.90	1	1962
11:47:00	55.20	55.30	55.30	+3.90	1	1961
11:46:59	55.20	55.30	55.20	+3.80	1	1960
11:45:33	55.20	55.30	55.30	+3.90	1	1959
11:45:23	55.10	55.20	55.20	+3.80	1	1958
11:45:01	55.20	55.40	55.20	+3.80	1	1957
11:45:01	55.10	55.30	55.30	+3.90	3	1956
11:45:01	55.10	55.20	55.20	+3.80	1	1953
11:44:32	55.20	55.30	55.20	+3.80	1	1952
11:44:12	55.20	55.30	55.20	+3.80	7	1951
11:44:07	55.20	55.30	55.30	+3.90	1	1944
11:43:55	55.30	55.40	55.30	+3.90	1	1943
11:43:39	55.30	55.50	55.30	+3.90	1	1942
11:42:59	55.30	55.50	55.30	+3.90	1	1941
11:42:11	55.30	55.40	55.40	+4.00	2	1940
11:41:18	55.20	55.30	55.30	+3.90	1	1938
11:41:06	55.20	55.30	55.30	+3.90	1	1937
11:41:06	55.30	55.40	55.30	+3.90	8	1936
11:40:44	55.30	55.40	55.40	+4.00	1	1928
11:40:29	55.30	55.40	55.30	+3.90	1	1927
11:40:09	55.30	55.40	55.30	+3.90	1	1926
11:39:58	55.30	55.40	55.30	+3.90	1	1925
11:39:54	55.30	55.40	55.30	+3.90	1	1924
11:39:46	55.40	55.50	55.40	+4.00	15	1923
11:39:46	55.40	55.50	55.40	+4.00	5	1908
11:39:22	55.40	55.50	55.40	+4.00	1	1903
11:38:55	55.40	55.50	55.40	+4.00	2	1902
11:38:32	55.40	55.50	55.50	+4.10	1	1900
11:37:58	55.40	55.50	55.50	+4.10	1	1899
11:37:55	55.40	55.50	55.50	+4.10	1	1898
11:37:44	55.40	55.50	55.50	+4.10	1	1897
11:36:59	55.30	55.50	55.50	+4.10	1	1896
11:36:50	55.30	55.50	55.50	+4.10	1	1895
11:36:16	55.30	55.50	55.50	+4.10	3	1894
11:35:46	55.30	55.50	55.50	+4.10	1	1891
11:35:27	55.50	55.60	55.50	+4.10	1	1890
11:35:14	55.40	55.60	55.60	+4.20	1	1889
11:35:14	55.30	55.50	55.50	+4.10	5	1888
11:35:11	55.30	55.50	55.50	+4.10	1	1883
11:35:09	55.30	55.50	55.50	+4.10	1	1882
11:34:53	55.20	55.40	55.50	+4.10	6	1881
11:34:53	55.20	55.40	55.40	+4.00	14	1875
11:34:42	55.20	55.30	55.30	+3.90	1	1861
11:34:28	55.20	55.40	55.40	+4.00	1	1860
11:34:27	55.20	55.40	55.40	+4.00	3	1859
11:34:26	55.20	55.40	55.40	+4.00	1	1856
11:34:04	55.20	55.40	55.40	+4.00	1	1855
11:34:02	55.20	55.40	55.40	+4.00	1	1854
11:33:37	55.10	55.30	55.10	+3.70	1	1853
11:33:30	55.00	55.10	55.10	+3.70	1	1852
11:33:26	55.00	55.10	55.10	+3.70	6	1851
11:33:25	55.10	55.40	55.10	+3.70	3	1845
11:32:43	55.30	55.40	55.30	+3.90	1	1842
11:32:24	55.10	55.20	55.20	+3.80	1	1841
11:32:16	55.20	55.40	55.20	+3.80	2	1840
11:29:44	55.10	55.20	55.20	+3.80	1	1838
11:29:44	55.20	55.40	55.20	+3.80	4	1837
11:29:34	55.20	55.40	55.20	+3.80	2	1833
11:29:32	55.20	55.40	55.40	+4.00	1	1831
11:28:59	55.20	55.40	55.40	+4.00	1	1830
11:28:57	55.20	55.40	55.40	+4.00	1	1829
11:28:57	55.30	55.40	55.30	+3.90	10	1828
11:28:55	55.40	55.50	55.40	+4.00	2	1818
11:28:45	55.30	55.40	55.40	+4.00	6	1816
11:28:42	55.30	55.40	55.30	+3.90	1	1810
11:28:35	55.30	55.40	55.30	+3.90	1	1809
11:28:31	55.30	55.40	55.30	+3.90	1	1808
11:28:29	55.30	55.40	55.30	+3.90	2	1807
11:28:22	55.30	55.40	55.30	+3.90	1	1805
11:28:04	55.20	55.30	55.30	+3.90	1	1804
11:28:04	55.30	55.40	55.30	+3.90	2	1803
11:27:57	55.30	55.40	55.30	+3.90	1	1801
11:27:55	55.30	55.40	55.40	+4.00	3	1800
11:27:53	55.30	55.40	55.30	+3.90	1	1797
11:27:14	55.30	55.40	55.40	+4.00	1	1796
11:27:14	55.20	55.30	55.30	+3.90	8	1795
11:27:08	55.20	55.30	55.30	+3.90	1	1787
11:27:07	55.30	55.40	55.30	+3.90	1	1786
11:27:03	55.30	55.40	55.30	+3.90	1	1785
11:26:59	55.30	55.50	55.30	+3.90	2	1784
11:26:57	55.30	55.40	55.40	+4.00	3	1782
11:26:43	55.30	55.50	55.30	+3.90	3	1779
11:26:43	55.40	55.50	55.40	+4.00	4	1776
11:26:33	55.40	55.50	55.40	+4.00	4	1772
11:26:14	55.30	55.50	55.50	+4.10	1	1768
11:26:07	55.20	55.40	55.50	+4.10	2	1767
11:26:07	55.20	55.40	55.40	+4.00	3	1765
11:26:04	55.20	55.30	55.30	+3.90	1	1762
11:26:03	55.10	55.40	55.40	+4.00	3	1761
11:26:00	55.10	55.40	55.40	+4.00	3	1758
11:25:50	55.00	55.30	55.30	+3.90	1	1755
11:25:40	55.20	55.30	55.20	+3.80	4	1754
11:25:25	55.30	55.40	55.30	+3.90	1	1750
11:25:25	55.00	55.30	55.30	+3.90	9	1749
11:25:24	55.00	55.30	55.00	+3.60	1	1740
11:25:12	55.00	55.30	55.30	+3.90	1	1739
11:25:08	55.00	55.20	55.30	+3.90	2	1738
11:25:08	55.00	55.20	55.20	+3.80	3	1736
11:24:47	55.00	55.20	55.20	+3.80	1	1733
11:24:37	55.00	55.20	55.20	+3.80	2	1732
11:24:33	55.00	55.30	55.30	+3.90	2	1730
11:24:28	55.00	55.20	55.20	+3.80	1	1728
11:24:22	55.20	55.30	55.20	+3.80	4	1727
11:24:22	55.00	55.20	55.20	+3.80	8	1723
11:24:11	55.00	55.10	55.20	+3.80	3	1715
11:24:11	55.00	55.10	55.10	+3.70	2	1712
11:24:10	55.00	55.10	55.00	+3.60	1	1710
11:23:57	55.00	55.10	55.00	+3.60	1	1709
11:23:50	55.00	55.10	55.00	+3.60	1	1708
11:23:22	54.90	55.10	55.10	+3.70	1	1707
11:23:22	55.00	55.10	55.00	+3.60	1	1706
11:23:00	54.90	55.00	55.00	+3.60	1	1705
11:22:18	54.90	55.00	54.90	+3.50	2	1704
11:22:09	54.80	55.00	55.00	+3.60	1	1702
11:22:01	55.00	55.10	55.00	+3.60	6	1701
11:21:47	55.00	55.20	55.20	+3.80	1	1695
11:21:44	55.00	55.20	55.20	+3.80	1	1694
11:21:44	55.10	55.20	55.10	+3.70	1	1693
11:21:35	55.10	55.20	55.20	+3.80	1	1692
11:21:17	55.00	55.10	55.10	+3.70	4	1691
11:21:17	54.90	55.00	55.00	+3.60	22	1687
11:21:17	54.90	55.00	55.00	+3.60	10	1665
11:21:16	54.90	55.00	54.90	+3.50	2	1655
11:21:07	54.80	54.90	54.90	+3.50	2	1653
11:21:07	54.80	54.90	54.90	+3.50	8	1651
11:20:48	54.80	54.90	54.90	+3.50	1	1643
11:20:32	54.90	55.00	54.90	+3.50	1	1642
11:20:24	54.90	55.00	55.00	+3.60	1	1641
11:20:12	54.90	55.00	54.90	+3.50	1	1640
11:20:09	54.90	55.00	54.90	+3.50	1	1639
11:20:02	54.80	55.00	54.80	+3.40	2	1638
11:19:54	54.80	55.00	55.00	+3.60	1	1636
11:19:53	54.80	54.90	54.90	+3.50	1	1635
11:19:52	54.80	55.00	55.00	+3.60	1	1634
11:19:46	54.80	54.90	55.00	+3.60	5	1633
11:19:46	54.80	54.90	54.90	+3.50	2	1628
11:19:19	54.80	55.00	54.80	+3.40	1	1626
11:18:24	54.80	54.90	54.90	+3.50	7	1625
11:18:24	54.70	54.90	54.90	+3.50	10	1618
11:18:24	54.70	54.80	54.80	+3.40	8	1608
11:18:24	54.60	54.70	54.80	+3.40	10	1600
11:18:24	54.60	54.70	54.70	+3.30	3	1590
11:17:51	54.60	54.70	54.60	+3.20	1	1587
11:17:23	54.60	54.80	54.60	+3.20	1	1586
11:17:17	54.50	54.70	54.70	+3.30	3	1585
11:16:18	54.40	54.60	54.60	+3.20	2	1582
11:15:57	54.50	54.60	54.50	+3.10	2	1580
11:15:57	54.50	54.60	54.50	+3.10	2	1578
11:15:33	54.50	54.60	54.50	+3.10	1	1576
11:15:08	54.60	54.70	54.60	+3.20	2	1575
11:14:56	54.50	54.60	54.60	+3.20	1	1573
11:14:27	54.50	54.60	54.50	+3.10	1	1572
11:14:20	54.50	54.60	54.50	+3.10	1	1571
11:14:08	54.50	54.60	54.50	+3.10	1	1570
11:14:03	54.50	54.60	54.60	+3.20	1	1569
11:13:41	54.50	54.60	54.50	+3.10	1	1568
11:13:39	54.50	54.60	54.50	+3.10	1	1567
11:13:25	54.50	54.70	54.50	+3.10	1	1566
11:12:17	54.60	54.70	54.60	+3.20	2	1565
11:12:17	54.70	54.80	54.70	+3.30	1	1563
11:11:30	54.80	55.00	54.80	+3.40	4	1562
11:11:27	54.70	54.90	54.90	+3.50	9	1558
11:11:27	54.60	54.80	54.80	+3.40	13	1549
11:11:27	54.50	54.70	54.80	+3.40	2	1536
11:11:27	54.50	54.70	54.70	+3.30	5	1534
11:11:20	54.70	54.80	54.70	+3.30	3	1529
11:11:00	54.70	54.80	54.70	+3.30	2	1526
11:11:00	54.40	54.70	54.70	+3.30	8	1524
11:10:49	54.50	54.70	54.50	+3.10	5	1516
11:10:45	54.50	54.70	54.70	+3.30	1	1511
11:10:37	54.30	54.60	54.60	+3.20	10	1510
11:10:37	54.30	54.60	54.60	+3.20	4	1500
11:10:37	54.20	54.50	54.50	+3.10	19	1496
11:10:37	54.10	54.40	54.50	+3.10	8	1477
11:10:37	54.10	54.40	54.40	+3.00	2	1469
11:10:28	54.00	54.20	54.40	+3.00	5	1467
11:10:28	54.00	54.20	54.30	+2.90	9	1462
11:10:28	54.00	54.20	54.20	+2.80	6	1453
11:10:08	54.10	54.30	54.10	+2.70	4	1447
11:09:14	54.10	54.30	54.30	+2.90	1	1443
11:07:30	54.10	54.30	54.30	+2.90	1	1442
11:07:28	54.10	54.30	54.10	+2.70	1	1441
11:07:23	54.20	54.30	54.20	+2.80	1	1440
11:07:23	54.20	54.30	54.20	+2.80	5	1439
11:06:36	54.20	54.30	54.30	+2.90	2	1434
11:05:53	54.20	54.30	54.30	+2.90	1	1432
11:02:52	54.20	54.30	54.30	+2.90	1	1431
11:00:23	54.40	54.50	54.40	+3.00	11	1430
11:00:23	54.40	54.50	54.40	+3.00	12	1419
11:00:23	54.40	54.50	54.40	+3.00	4	1407
11:00:23	54.40	54.50	54.40	+3.00	2	1403
11:00:23	54.40	54.50	54.40	+3.00	3	1401
11:00:23	54.40	54.50	54.40	+3.00	5	1398
11:00:22	54.40	54.50	54.40	+3.00	54	1393
11:00:11	54.30	54.40	54.40	+3.00	5	1339
10:59:56	54.10	54.30	54.30	+2.90	5	1334
10:59:31	54.20	54.30	54.20	+2.80	1	1329
10:58:34	54.10	54.20	54.20	+2.80	2	1328
10:57:47	54.10	54.20	54.20	+2.80	1	1326
10:55:56	54.10	54.20	54.20	+2.80	1	1325
10:55:36	54.10	54.20	54.20	+2.80	1	1324
10:53:24	54.20	54.30	54.20	+2.80	4	1323
10:53:24	54.10	54.20	54.20	+2.80	1	1319
10:53:08	54.10	54.20	54.20	+2.80	1	1318
10:52:53	54.10	54.30	54.10	+2.70	1	1317
10:52:43	54.20	54.30	54.20	+2.80	1	1316
10:51:54	54.10	54.30	54.30	+2.90	1	1315
10:50:32	54.10	54.30	54.30	+2.90	2	1314
10:50:22	54.20	54.30	54.20	+2.80	1	1312
10:47:31	54.30	54.40	54.30	+2.90	2	1311
10:47:31	54.30	54.40	54.30	+2.90	10	1309
10:47:13	54.30	54.40	54.40	+3.00	1	1299
10:47:12	54.30	54.40	54.40	+3.00	2	1298
10:46:52	54.40	54.50	54.40	+3.00	1	1296
10:46:30	54.30	54.40	54.40	+3.00	1	1295
10:46:16	54.30	54.40	54.30	+2.90	1	1294
10:46:14	54.30	54.40	54.40	+3.00	1	1293
10:46:06	54.30	54.40	54.40	+3.00	1	1292
10:45:15	54.40	54.50	54.40	+3.00	1	1291
10:45:15	54.20	54.40	54.40	+3.00	1	1290
10:44:56	54.20	54.30	54.30	+2.90	1	1289
10:44:24	54.30	54.40	54.40	+3.00	1	1288
10:44:07	54.30	54.50	54.50	+3.10	2	1287
10:44:06	54.20	54.40	54.50	+3.10	13	1285
10:44:06	54.20	54.40	54.40	+3.00	7	1272
10:44:00	54.10	54.30	54.30	+2.90	3	1265
10:43:45	54.10	54.30	54.30	+2.90	1	1262
10:42:45	54.10	54.30	54.30	+2.90	1	1261
10:42:45	54.10	54.30	54.30	+2.90	2	1260
10:42:38	54.10	54.30	54.30	+2.90	1	1258
10:42:29	54.10	54.20	54.20	+2.80	2	1257
10:42:29	54.10	54.20	54.20	+2.80	1	1255
10:42:23	54.10	54.20	54.20	+2.80	2	1254
10:42:18	54.10	54.20	54.20	+2.80	3	1252
10:41:17	54.20	54.30	54.20	+2.80	2	1249
10:41:01	54.20	54.30	54.20	+2.80	1	1247
10:40:25	54.20	54.40	54.20	+2.80	1	1246
10:40:11	54.20	54.40	54.20	+2.80	2	1245
10:40:07	54.20	54.30	54.30	+2.90	7	1243
10:39:55	54.20	54.30	54.30	+2.90	1	1236
10:39:53	54.20	54.30	54.30	+2.90	5	1235
10:39:51	54.20	54.30	54.30	+2.90	2	1230
10:39:37	54.10	54.20	54.20	+2.80	4	1228
10:39:37	54.00	54.20	54.20	+2.80	15	1224
10:39:05	54.00	54.20	54.00	+2.60	2	1209
10:39:04	54.00	54.10	54.10	+2.70	7	1207
10:39:01	53.90	54.10	54.10	+2.70	1	1200
10:38:32	53.80	54.00	54.00	+2.60	6	1199
10:38:32	53.80	54.00	54.00	+2.60	1	1193
10:38:03	53.80	54.00	54.00	+2.60	1	1192
10:37:06	53.80	54.00	54.00	+2.60	6	1191
10:36:45	53.80	54.00	54.00	+2.60	1	1185
10:36:22	53.80	54.00	54.00	+2.60	2	1184
10:35:57	53.80	54.00	54.00	+2.60	1	1182
10:35:53	53.90	54.00	53.90	+2.50	1	1181
10:35:41	53.80	53.90	53.90	+2.50	8	1180
10:35:41	53.80	53.90	53.90	+2.50	1	1172
10:35:28	53.90	54.00	53.90	+2.50	3	1171
10:35:12	53.90	54.00	53.90	+2.50	1	1168
10:34:55	53.90	54.00	53.90	+2.50	1	1167
10:34:35	53.80	54.00	53.80	+2.40	1	1166
10:34:22	53.80	53.90	53.90	+2.50	1	1165
10:34:15	53.90	54.00	53.90	+2.50	3	1164
10:33:59	53.80	53.90	53.90	+2.50	2	1161
10:32:44	53.80	53.90	53.80	+2.40	5	1159
10:31:09	53.70	53.80	53.80	+2.40	1	1154
10:31:04	53.80	54.00	53.80	+2.40	1	1153
10:30:16	53.70	53.80	53.80	+2.40	1	1152
10:30:00	53.70	53.90	53.70	+2.30	1	1151
10:29:08	53.90	54.00	53.40	+2.00	8	1150
10:29:08	53.90	54.00	53.50	+2.10	18	1142
10:29:08	53.90	54.00	53.60	+2.20	3	1124
10:29:08	53.90	54.00	53.70	+2.30	11	1121
10:29:08	53.90	54.00	53.80	+2.40	7	1110
10:29:08	53.90	54.00	53.90	+2.50	1	1103
10:28:27	54.00	54.10	54.00	+2.60	4	1102
10:28:05	54.00	54.10	54.10	+2.70	1	1098
10:27:48	54.00	54.10	54.10	+2.70	3	1097
10:27:38	54.00	54.10	54.10	+2.70	1	1094
10:27:23	54.00	54.10	54.10	+2.70	1	1093
10:27:00	53.90	54.00	54.00	+2.60	1	1092
10:27:00	53.90	54.00	54.00	+2.60	1	1091
10:27:00	53.90	54.00	54.00	+2.60	4	1090
10:27:00	53.90	54.00	54.00	+2.60	8	1086
10:27:00	53.90	54.00	54.00	+2.60	1	1078
10:27:00	53.80	54.00	54.00	+2.60	14	1077
10:25:59	53.80	54.00	53.80	+2.40	1	1063
10:24:43	53.80	54.00	53.80	+2.40	1	1062
10:24:36	53.90	54.00	53.90	+2.50	1	1061
10:23:09	53.80	54.00	53.80	+2.40	5	1060
10:23:08	53.80	53.90	53.90	+2.50	5	1055
10:22:22	53.80	53.90	53.90	+2.50	2	1050
10:21:51	53.80	53.90	53.90	+2.50	2	1048
10:21:20	53.80	53.90	53.90	+2.50	1	1046
10:19:42	53.80	53.90	53.90	+2.50	1	1045
10:19:17	53.70	53.80	53.80	+2.40	1	1044
10:18:17	53.80	53.90	53.80	+2.40	1	1043
10:18:14	53.80	53.90	53.80	+2.40	5	1042
10:17:49	53.80	53.90	53.80	+2.40	1	1037
10:16:46	53.90	54.00	53.90	+2.50	2	1036
10:14:23	53.80	53.90	53.90	+2.50	1	1034
10:13:27	53.80	53.90	53.80	+2.40	4	1033
10:12:47	53.80	53.90	53.90	+2.50	2	1029
10:12:10	53.90	54.00	53.90	+2.50	1	1027
10:11:38	53.70	53.90	53.90	+2.50	7	1026
10:11:28	53.70	53.80	53.80	+2.40	1	1019
10:09:10	53.90	54.00	53.70	+2.30	4	1018
10:09:10	53.90	54.00	53.80	+2.40	3	1014
10:09:10	53.90	54.00	53.90	+2.50	6	1011
10:09:09	53.80	53.90	53.90	+2.50	5	1005
10:08:57	53.80	53.90	53.90	+2.50	1	1000
10:08:38	53.80	53.90	53.90	+2.50	1	999
10:08:03	53.80	53.90	53.90	+2.50	5	998
10:07:21	53.70	53.80	53.80	+2.40	8	993
10:06:38	53.70	53.80	53.70	+2.30	1	985
10:05:35	53.60	53.70	53.70	+2.30	3	984
10:03:43	53.50	53.60	53.60	+2.20	1	981
10:03:43	53.60	53.70	53.60	+2.20	9	980
10:03:26	53.60	53.70	53.60	+2.20	1	971
10:03:13	53.70	53.80	53.70	+2.30	13	970
10:03:13	53.70	53.80	53.70	+2.30	3	957
10:02:19	53.70	53.80	53.70	+2.30	1	954
10:01:41	53.70	53.80	53.70	+2.30	1	953
10:01:16	53.70	53.80	53.70	+2.30	1	952
09:59:48	53.70	53.80	53.80	+2.40	1	951
09:58:58	53.70	53.80	53.80	+2.40	1	950
09:58:27	53.80	53.90	53.80	+2.40	1	949
09:58:26	53.70	53.80	53.80	+2.40	1	948
09:58:25	53.70	53.80	53.80	+2.40	1	947
09:56:03	53.60	53.70	53.70	+2.30	1	946
09:55:44	53.70	53.90	53.70	+2.30	2	945
09:55:36	53.70	53.90	53.70	+2.30	2	943
09:55:23	53.80	53.90	53.80	+2.40	1	941
09:54:48	53.80	54.00	53.80	+2.40	4	940
09:54:24	53.80	53.90	53.90	+2.50	1	936
09:54:12	53.90	54.00	53.90	+2.50	1	935
09:53:47	53.90	54.00	53.90	+2.50	1	934
09:53:36	53.90	54.00	53.90	+2.50	6	933
09:53:27	53.80	54.00	54.00	+2.60	1	927
09:52:45	53.90	54.00	53.90	+2.50	1	926
09:52:22	53.80	53.90	53.90	+2.50	4	925
09:52:22	53.80	53.90	53.90	+2.50	3	921
09:52:09	53.80	53.90	53.90	+2.50	1	918
09:51:33	53.80	53.90	53.90	+2.50	1	917
09:50:57	53.90	54.00	53.90	+2.50	3	916
09:49:49	53.80	53.90	53.90	+2.50	1	913
09:49:34	53.80	53.90	53.90	+2.50	2	912
09:49:34	53.80	53.90	53.90	+2.50	2	910
09:49:23	53.70	53.90	53.70	+2.30	1	908
09:48:43	53.70	53.90	53.70	+2.30	1	907
09:48:16	53.70	53.90	53.70	+2.30	1	906
09:48:12	53.80	53.90	53.80	+2.40	2	905
09:47:41	53.80	53.90	53.80	+2.40	1	903
09:47:10	53.80	53.90	53.80	+2.40	1	902
09:47:09	53.80	53.90	53.80	+2.40	1	901
09:46:38	53.80	53.90	53.80	+2.40	2	900
09:46:31	53.80	53.90	53.80	+2.40	1	898
09:46:30	53.80	53.90	53.80	+2.40	1	897
09:46:23	53.80	53.90	53.80	+2.40	1	896
09:46:19	53.80	53.90	53.80	+2.40	1	895
09:46:19	53.80	53.90	53.80	+2.40	1	894
09:45:40	53.80	53.90	53.80	+2.40	5	893
09:45:01	53.90	54.00	53.90	+2.50	1	888
09:44:44	53.90	54.00	54.00	+2.60	5	887
09:44:21	53.90	54.00	53.90	+2.50	1	882
09:43:56	53.80	53.90	53.90	+2.50	1	881
09:43:49	53.90	54.00	53.90	+2.50	1	880
09:43:41	53.90	54.00	54.00	+2.60	1	879
09:43:30	54.00	54.10	54.00	+2.60	4	878
09:43:03	54.10	54.20	54.10	+2.70	1	874
09:42:41	54.00	54.20	54.20	+2.80	1	873
09:42:40	54.00	54.10	54.10	+2.70	1	872
09:42:22	54.10	54.20	54.10	+2.70	1	871
09:42:22	54.10	54.20	54.10	+2.70	2	870
09:42:22	54.00	54.10	54.10	+2.70	1	868
09:42:17	54.10	54.20	54.10	+2.70	5	867
09:42:17	54.10	54.20	54.10	+2.70	1	862
09:42:12	54.10	54.20	54.10	+2.70	1	861
09:42:01	54.10	54.20	54.10	+2.70	5	860
09:41:53	54.10	54.20	54.10	+2.70	2	855
09:41:44	54.10	54.20	54.10	+2.70	1	853
09:41:43	54.10	54.20	54.10	+2.70	1	852
09:41:37	54.00	54.10	54.10	+2.70	1	851
09:41:37	54.00	54.10	54.00	+2.60	1	850
09:41:35	54.00	54.10	54.10	+2.70	1	849
09:41:27	54.00	54.10	54.10	+2.70	1	848
09:41:25	54.00	54.10	54.10	+2.70	1	847
09:40:39	53.90	54.00	54.10	+2.70	19	846
09:40:39	53.90	54.00	54.00	+2.60	1	827
09:40:38	53.90	54.00	54.00	+2.60	1	826
09:40:35	53.90	54.00	53.90	+2.50	1	825
09:40:35	53.90	54.00	54.00	+2.60	6	824
09:40:35	53.90	54.00	53.90	+2.50	1	818
09:40:30	53.90	54.00	54.00	+2.60	1	817
09:40:06	53.90	54.00	54.00	+2.60	1	816
09:40:05	53.90	54.00	54.00	+2.60	1	815
09:40:02	53.90	54.00	54.00	+2.60	5	814
09:40:00	53.90	54.00	54.00	+2.60	1	809
09:39:54	53.80	54.00	54.00	+2.60	20	808
09:39:53	53.90	54.00	53.90	+2.50	1	788
09:39:51	53.90	54.00	53.90	+2.50	1	787
09:39:50	53.90	54.00	53.90	+2.50	3	786
09:39:35	53.90	54.00	54.00	+2.60	3	783
09:39:34	53.90	54.00	53.90	+2.50	1	780
09:39:33	53.90	54.00	53.90	+2.50	2	779
09:39:33	53.80	53.90	53.90	+2.50	10	777
09:39:15	53.80	53.90	53.90	+2.50	1	767
09:39:05	53.80	53.90	53.90	+2.50	1	766
09:39:00	53.80	53.90	53.80	+2.40	1	765
09:38:57	53.80	53.90	53.80	+2.40	2	764
09:38:53	53.80	53.90	53.90	+2.50	2	762
09:37:54	53.80	53.90	53.80	+2.40	1	760
09:37:36	53.60	53.80	53.80	+2.40	16	759
09:37:33	53.60	53.70	53.70	+2.30	1	743
09:37:31	53.60	53.70	53.70	+2.30	2	742
09:37:19	53.70	53.80	53.70	+2.30	2	740
09:37:16	53.70	53.80	53.70	+2.30	1	738
09:36:48	53.70	53.80	53.70	+2.30	1	737
09:36:31	53.60	53.70	53.70	+2.30	5	736
09:36:21	53.70	53.80	53.70	+2.30	2	731
09:36:17	53.50	53.70	53.70	+2.30	8	729
09:35:41	53.50	53.70	53.50	+2.10	1	721
09:35:39	53.50	53.70	53.50	+2.10	1	720
09:35:28	53.60	53.70	53.50	+2.10	1	719
09:35:28	53.60	53.70	53.60	+2.20	1	718
09:35:23	53.50	53.60	53.60	+2.20	1	717
09:35:12	53.50	53.60	53.60	+2.20	1	716
09:34:56	53.60	53.70	53.60	+2.20	1	715
09:34:35	53.60	53.70	53.70	+2.30	1	714
09:34:35	53.70	53.80	53.70	+2.30	8	713
09:34:35	53.70	53.80	53.70	+2.30	2	705
09:34:20	53.70	53.80	53.70	+2.30	5	703
09:34:13	53.60	53.70	53.70	+2.30	1	698
09:34:02	53.70	53.80	53.70	+2.30	2	697
09:33:58	53.50	53.70	53.70	+2.30	6	695
09:33:58	53.60	53.70	53.60	+2.20	1	689
09:33:58	53.60	53.70	53.60	+2.20	1	688
09:33:47	53.60	53.70	53.60	+2.20	3	687
09:33:38	53.50	53.60	53.60	+2.20	6	684
09:33:38	53.50	53.60	53.60	+2.20	8	678
09:33:32	53.40	53.50	53.50	+2.10	19	670
09:33:31	53.30	53.40	53.40	+2.00	1	651
09:33:30	53.40	53.50	53.40	+2.00	2	650
09:33:27	53.40	53.50	53.40	+2.00	1	648
09:32:57	53.40	53.50	53.40	+2.00	1	647
09:32:40	53.30	53.40	53.40	+2.00	1	646
09:32:11	53.30	53.40	53.40	+2.00	1	645
09:32:07	53.30	53.40	53.40	+2.00	1	644
09:31:44	53.30	53.40	53.40	+2.00	1	643
09:31:44	53.30	53.40	53.40	+2.00	1	642
09:31:42	53.30	53.40	53.40	+2.00	3	641
09:31:41	53.30	53.40	53.40	+2.00	1	638
09:31:34	53.30	53.40	53.40	+2.00	2	637
09:30:38	53.20	53.40	53.40	+2.00	2	635
09:30:07	53.20	53.30	53.30	+1.90	2	633
09:30:06	53.10	53.20	53.20	+1.80	7	631
09:29:15	53.00	53.10	53.10	+1.70	1	624
09:29:12	53.00	53.10	53.10	+1.70	1	623
09:29:08	53.00	53.10	53.10	+1.70	1	622
09:28:44	53.10	53.20	53.10	+1.70	1	621
09:28:37	53.10	53.20	53.10	+1.70	1	620
09:27:26	53.20	53.30	53.20	+1.80	2	619
09:27:11	53.20	53.30	53.40	+2.00	1	617
09:27:11	53.20	53.30	53.30	+1.90	2	616
09:26:57	53.10	53.20	53.30	+1.90	2	614
09:26:57	53.10	53.20	53.20	+1.80	2	612
09:26:46	53.00	53.10	53.10	+1.70	2	610
09:25:47	52.90	53.00	53.00	+1.60	2	608
09:25:42	52.90	53.00	53.00	+1.60	2	606
09:25:14	53.00	53.10	53.00	+1.60	5	604
09:24:54	53.00	53.10	53.00	+1.60	1	599
09:24:50	52.90	53.00	53.00	+1.60	3	598
09:24:50	52.90	53.00	53.00	+1.60	1	595
09:24:07	52.90	53.00	53.00	+1.60	1	594
09:23:41	53.00	53.10	53.00	+1.60	1	593
09:23:39	52.90	53.10	52.90	+1.50	2	592
09:23:05	52.80	53.00	53.00	+1.60	4	590
09:23:05	52.70	52.90	52.90	+1.50	4	586
09:22:54	52.80	53.00	52.80	+1.40	14	582
09:22:40	52.80	52.90	52.90	+1.50	1	568
09:22:28	52.80	52.90	52.90	+1.50	1	567
09:22:28	52.90	53.00	52.90	+1.50	4	566
09:21:50	52.90	53.00	53.00	+1.60	1	562
09:21:11	52.90	53.00	53.00	+1.60	2	561
09:20:20	52.90	53.10	52.90	+1.50	10	559
09:20:15	52.90	53.00	53.00	+1.60	3	549
09:19:57	52.90	53.00	53.00	+1.60	1	546
09:19:51	52.90	53.00	53.00	+1.60	2	545
09:19:25	52.90	53.00	52.90	+1.50	1	543
09:19:05	53.00	53.10	53.00	+1.60	7	542
09:19:05	53.00	53.10	53.00	+1.60	1	535
09:19:05	53.00	53.10	53.00	+1.60	4	534
09:19:05	53.00	53.10	53.00	+1.60	2	530
09:18:43	53.00	53.10	53.00	+1.60	1	528
09:18:43	53.00	53.20	53.00	+1.60	10	527
09:18:32	53.00	53.30	53.00	+1.60	9	517
09:18:21	53.20	53.40	53.10	+1.70	6	508
09:18:21	53.20	53.40	53.20	+1.80	4	502
09:18:13	53.20	53.30	53.30	+1.90	1	498
09:18:01	53.20	53.30	53.30	+1.90	1	497
09:17:41	53.20	53.30	53.30	+1.90	1	496
09:16:39	53.20	53.30	53.30	+1.90	2	495
09:16:14	53.10	53.20	53.20	+1.80	1	493
09:16:08	53.20	53.30	53.20	+1.80	1	492
09:16:07	53.20	53.30	53.30	+1.90	2	491
09:15:58	53.20	53.40	53.20	+1.80	1	489
09:15:51	53.20	53.30	53.30	+1.90	3	488
09:15:30	53.30	53.40	53.30	+1.90	1	485
09:15:13	53.10	53.30	53.30	+1.90	3	484
09:14:56	53.20	53.30	53.20	+1.80	1	481
09:14:52	53.20	53.30	53.20	+1.80	1	480
09:14:49	53.20	53.30	53.20	+1.80	1	479
09:14:44	53.20	53.30	53.20	+1.80	1	478
09:14:17	53.20	53.30	53.20	+1.80	3	477
09:14:10	53.10	53.20	53.20	+1.80	4	474
09:14:02	53.10	53.30	53.30	+1.90	1	470
09:14:00	53.10	53.30	53.30	+1.90	1	469
09:13:46	53.10	53.30	53.30	+1.90	1	468
09:13:42	53.20	53.30	53.20	+1.80	1	467
09:13:12	53.30	53.40	53.30	+1.90	1	466
09:12:58	53.30	53.40	53.30	+1.90	1	465
09:12:37	53.40	53.50	53.40	+2.00	2	464
09:12:37	53.40	53.50	53.40	+2.00	2	462
09:12:37	53.40	53.50	53.40	+2.00	6	460
09:12:26	53.40	53.50	53.40	+2.00	1	454
09:12:25	53.40	53.50	53.50	+2.10	1	453
09:12:18	53.40	53.50	53.50	+2.10	1	452
09:12:14	53.50	53.60	53.50	+2.10	1	451
09:12:07	53.50	53.60	53.50	+2.10	5	450
09:12:06	53.50	53.60	53.60	+2.20	1	445
09:11:49	53.50	53.60	53.70	+2.30	2	444
09:11:49	53.50	53.60	53.60	+2.20	3	442
09:11:48	53.40	53.50	53.50	+2.10	1	439
09:11:47	53.40	53.60	53.60	+2.20	3	438
09:11:43	53.40	53.60	53.60	+2.20	1	435
09:11:41	53.50	53.60	53.50	+2.10	2	434
09:11:24	53.40	53.60	53.60	+2.20	3	432
09:11:21	53.40	53.60	53.60	+2.20	1	429
09:11:20	53.50	53.60	53.50	+2.10	1	428
09:11:19	53.50	53.60	53.50	+2.10	2	427
09:11:06	53.50	53.60	53.50	+2.10	1	425
09:11:06	53.50	53.60	53.60	+2.20	1	424
09:11:02	53.60	53.70	53.60	+2.20	1	423
09:11:02	53.50	53.60	53.60	+2.20	1	422
09:10:57	53.40	53.50	53.50	+2.10	1	421
09:10:51	53.50	53.70	53.50	+2.10	6	420
09:10:51	53.40	53.50	53.50	+2.10	2	414
09:10:51	53.40	53.50	53.50	+2.10	2	412
09:10:51	53.40	53.50	53.50	+2.10	18	410
09:10:50	53.30	53.40	53.40	+2.00	8	392
09:10:50	53.30	53.40	53.40	+2.00	2	384
09:10:45	53.30	53.40	53.30	+1.90	1	382
09:10:39	53.30	53.40	53.30	+1.90	1	381
09:10:38	53.20	53.30	53.30	+1.90	1	380
09:10:10	53.20	53.30	53.30	+1.90	1	379
09:10:10	53.10	53.20	53.20	+1.80	16	378
09:09:58	53.00	53.10	53.10	+1.70	5	362
09:09:50	53.00	53.10	53.00	+1.60	1	357
09:09:47	53.00	53.10	53.00	+1.60	1	356
09:09:26	53.00	53.10	53.10	+1.70	1	355
09:09:17	53.00	53.10	53.10	+1.70	1	354
09:08:53	53.10	53.20	53.10	+1.70	1	353
09:08:50	53.10	53.20	53.20	+1.80	1	352
09:08:45	53.10	53.30	53.30	+1.90	1	351
09:08:36	53.20	53.30	53.20	+1.80	1	350
09:08:19	53.30	53.40	53.30	+1.90	1	349
09:08:18	53.30	53.40	53.40	+2.00	1	348
09:08:04	53.30	53.40	53.40	+2.00	1	347
09:08:00	53.40	53.50	53.40	+2.00	1	346
09:08:00	53.40	53.50	53.40	+2.00	1	345
09:08:00	53.30	53.40	53.40	+2.00	1	344
09:07:49	53.20	53.40	53.40	+2.00	10	343
09:07:47	53.10	53.30	53.30	+1.90	10	333
09:07:43	53.10	53.20	53.20	+1.80	1	323
09:07:43	53.10	53.20	53.20	+1.80	2	322
09:07:34	53.20	53.30	53.20	+1.80	1	320
09:07:21	53.10	53.30	53.00	+1.60	4	319
09:07:21	53.10	53.30	53.10	+1.70	2	315
09:07:15	53.10	53.20	53.20	+1.80	1	313
09:07:15	53.20	53.30	53.20	+1.80	2	312
09:07:05	53.00	53.20	53.20	+1.80	3	310
09:07:04	52.90	53.10	53.10	+1.70	2	307
09:06:56	52.90	53.00	53.00	+1.60	8	305
09:06:41	52.80	52.90	52.90	+1.50	1	297
09:06:41	52.80	52.90	52.90	+1.50	1	296
09:06:28	52.80	52.90	52.90	+1.50	1	295
09:06:13	52.80	52.90	52.90	+1.50	1	294
09:06:13	52.80	52.90	52.90	+1.50	1	293
09:06:02	52.70	52.80	52.80	+1.40	1	292
09:05:56	52.80	52.90	52.80	+1.40	5	291
09:05:52	52.80	52.90	52.80	+1.40	1	286
09:05:44	52.70	52.80	52.80	+1.40	9	285
09:05:44	52.70	52.80	52.80	+1.40	1	276
09:05:37	52.60	52.70	52.70	+1.30	20	275
09:05:37	52.60	52.70	52.70	+1.30	1	255
09:05:35	52.60	52.70	52.60	+1.20	1	254
09:05:31	52.60	52.70	52.70	+1.30	1	253
09:05:30	52.60	52.70	52.70	+1.30	1	252
09:05:30	52.70	52.80	52.70	+1.30	5	251
09:05:27	52.70	52.80	52.70	+1.30	1	246
09:05:01	52.70	52.80	52.70	+1.30	3	245
09:04:48	52.60	52.70	52.70	+1.30	2	242
09:04:26	52.60	52.70	52.70	+1.30	1	240
09:04:00	52.50	52.60	52.60	+1.20	3	239
09:03:44	52.60	52.70	52.60	+1.20	1	236
09:03:42	52.50	52.70	52.70	+1.30	2	235
09:03:37	52.50	52.70	52.70	+1.30	1	233
09:03:31	52.50	52.70	52.70	+1.30	1	232
09:03:30	52.60	52.70	52.60	+1.20	1	231
09:03:29	52.60	52.70	52.60	+1.20	1	230
09:03:16	52.60	52.80	52.60	+1.20	2	229
09:03:16	52.80	52.90	52.80	+1.40	2	227
09:03:16	52.60	52.80	52.80	+1.40	2	225
09:03:15	52.70	52.90	52.70	+1.30	1	223
09:03:11	52.70	53.00	52.70	+1.30	2	222
09:03:11	52.60	52.90	53.00	+1.60	4	220
09:03:11	52.60	52.90	52.90	+1.50	6	216
09:03:03	52.60	52.90	52.60	+1.20	1	210
09:02:58	52.80	52.90	52.80	+1.40	1	209
09:02:57	52.60	52.90	52.60	+1.20	1	208
09:02:43	52.60	52.90	52.60	+1.20	2	207
09:02:41	52.70	52.90	52.60	+1.20	2	205
09:02:41	52.70	52.90	52.70	+1.30	6	203
09:02:41	52.60	52.70	52.70	+1.30	11	197
09:02:41	52.50	52.60	52.60	+1.20	4	186
09:02:41	52.50	52.60	52.60	+1.20	10	182
09:02:33	52.50	52.60	52.60	+1.20	1	172
09:02:31	52.50	52.60	52.60	+1.20	2	171
09:02:23	52.50	52.60	52.60	+1.20	5	169
09:02:15	52.60	52.70	52.60	+1.20	5	164
09:02:12	52.50	52.60	52.60	+1.20	1	159
09:02:12	52.60	52.70	52.60	+1.20	4	158
09:02:08	52.60	52.70	52.60	+1.20	3	154
09:02:06	52.60	52.70	52.60	+1.20	1	151
09:02:01	52.60	52.70	52.60	+1.20	1	150
09:01:58	52.60	52.70	52.60	+1.20	1	149
09:01:45	52.50	52.60	52.60	+1.20	5	148
09:01:45	52.50	52.60	52.50	+1.10	4	143
09:01:39	52.50	52.70	52.50	+1.10	1	139
09:01:28	52.50	52.60	52.60	+1.20	1	138
09:01:21	52.50	52.70	52.70	+1.30	1	137
09:01:20	52.50	52.60	52.60	+1.20	2	136
09:01:19	52.50	52.60	52.60	+1.20	4	134
09:01:19	52.60	52.70	52.60	+1.20	3	130
09:01:17	52.70	52.80	52.70	+1.30	1	127
09:01:10	52.70	52.80	52.70	+1.30	3	126
09:01:07	52.70	52.80	52.80	+1.40	3	123
09:01:07	52.80	52.90	52.80	+1.40	7	120
09:01:03	52.90	53.00	52.90	+1.50	2	113
09:01:00	52.90	53.00	52.90	+1.50	1	111
09:00:58	52.80	53.00	53.00	+1.60	1	110
09:00:55	52.80	53.00	53.00	+1.60	2	109
09:00:52	52.70	53.00	52.70	+1.30	1	107
09:00:50	52.70	53.00	52.70	+1.30	2	106
09:00:48	53.00	53.10	53.00	+1.60	1	104
09:00:48	53.00	53.20	53.00	+1.60	1	103
09:00:48	53.00	53.20	53.00	+1.60	1	102
09:00:40	52.90	53.20	52.90	+1.50	5	101
09:00:37	53.00	53.20	53.00	+1.60	1	96
09:00:34	53.10	53.20	53.10	+1.70	5	95
09:00:33	52.90	53.00	53.00	+1.60	1	90
09:00:33	52.90	53.00	53.00	+1.60	1	89
09:00:29	52.80	53.00	53.00	+1.60	1	88
09:00:28	52.80	53.00	53.00	+1.60	1	87
09:00:27	52.70	52.90	53.00	+1.60	4	86
09:00:27	52.70	52.90	52.90	+1.50	1	82
09:00:26	52.80	53.00	52.80	+1.40	1	81
09:00:16	52.70	52.80	52.80	+1.40	1	80
09:00:15	52.70	52.80	52.80	+1.40	1	79
09:00:15	52.70	53.00	53.00	+1.60	2	78
09:00:15	52.90	53.10	52.90	+1.50	10	76
09:00:14	52.70	52.90	52.90	+1.50	2	66
09:00:11	52.60	52.70	52.70	+1.30	7	64
09:00:11	52.60	52.70	52.70	+1.30	4	57
09:00:11	52.80	52.90	52.80	+1.40	2	53
09:00:01	52.80	52.90	52.90	+1.50	1	51
09:00:01	53.00	53.20	53.00	+1.60	11	50
09:00:01	--	--	53.00	+1.60	39	39

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

麥當勞豬肉滿福堡好禮即享券

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

全家3000元虛擬禮物卡

OPPO Reno14 6.59吋 12+256GB

App Store Card $ 6000 - 數位序號

PChome 購物儲值50,000元

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

SHISEIDO資生堂百優精純乳霜(75ml)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

PChome 購物儲值6,000元

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

Apple iPhone 17 Pro (512G)

沛亨指光纖訂單能見度達明年第1...

【盤後焦點】輝達報喜台股重返4...

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

‧輝達財測亮眼軟銀勁揚　日股收漲
‧資安署啟動15家資服業者聯合稽...
‧SpaceX拚5年內每年發射1萬次　F...

加密貨幣

比特幣BTC	77170.62	421.17	0.55%
以太幣ETH	2132.14	22.29	1.06%
瑞波幣XRP	1.36	0.00	-0.04%
比特幣現金BCH	379.54	9.88	2.67%
萊特幣LTC	53.91	-0.48	-0.88%
卡達幣ADA	0.248318	0.00	0.04%
波場幣TRX	0.363310	0.01	2.07%
恆星幣XLM	0.144904	0.00	0.99%

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。