最新[公告] 鴻翊:公告本公司名稱由「鴻翊國際股份有限公司」更名為「台鋼建設事業股份有限公司」，公告期間：114年11月26日至115年2月25日熱門[公告] 可寧衛*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年10月16日至115年01月15日。

更新報價

星　通 (3025) 通信網路業上市南訊集團

54.10 ▲+1.50 +2.85% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	2,458	54.10	54	54.20	6	53.00	55.40	52.40	52.60

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	54.10	54.20	54.10	+1.50	1	2458
13:30:00	54.10	54.20	54.10	+1.50	110	2457
13:24:56	54.10	54.20	54.10	+1.50	1	2347
13:24:33	54.00	54.10	54.10	+1.50	1	2346
13:24:31	54.00	54.10	54.10	+1.50	1	2345
13:24:26	54.00	54.10	54.10	+1.50	2	2344
13:24:13	54.10	54.20	54.10	+1.50	1	2342
13:24:11	54.10	54.20	54.10	+1.50	2	2341
13:23:58	54.10	54.20	54.10	+1.50	1	2339
13:23:57	54.10	54.20	54.10	+1.50	1	2338
13:23:39	54.10	54.20	54.20	+1.60	1	2337
13:23:05	54.10	54.20	54.10	+1.50	1	2336
13:22:37	54.10	54.20	54.10	+1.50	1	2335
13:22:16	54.00	54.20	54.00	+1.40	1	2334
13:22:08	54.00	54.20	54.00	+1.40	1	2333
13:21:39	53.90	54.00	54.00	+1.40	1	2332
13:21:36	53.90	54.00	54.00	+1.40	1	2331
13:21:36	53.90	54.10	54.10	+1.50	5	2330
13:21:36	53.90	54.10	54.10	+1.50	1	2325
13:21:35	54.00	54.10	54.00	+1.40	1	2324
13:21:18	54.00	54.20	54.00	+1.40	1	2323
13:21:18	54.00	54.10	54.00	+1.40	4	2322
13:21:13	54.00	54.10	54.00	+1.40	2	2318
13:21:08	54.00	54.10	54.00	+1.40	11	2316
13:21:01	54.00	54.10	54.00	+1.40	6	2305
13:20:52	54.20	54.30	54.00	+1.40	12	2299
13:20:52	54.20	54.30	54.10	+1.50	10	2287
13:20:52	54.20	54.30	54.20	+1.60	3	2277
13:20:47	54.20	54.30	54.20	+1.60	1	2274
13:20:40	54.20	54.30	54.30	+1.70	1	2273
13:20:22	54.20	54.30	54.20	+1.60	1	2272
13:20:14	54.20	54.30	54.20	+1.60	2	2271
13:20:14	54.20	54.30	54.20	+1.60	3	2269
13:20:04	54.20	54.30	54.30	+1.70	1	2266
13:19:36	54.20	54.30	54.30	+1.70	1	2265
13:19:30	54.20	54.30	54.30	+1.70	1	2264
13:19:30	54.20	54.30	54.30	+1.70	4	2263
13:19:13	54.30	54.40	54.30	+1.70	2	2259
13:19:05	54.30	54.40	54.30	+1.70	10	2257
13:18:55	54.30	54.40	54.40	+1.80	1	2247
13:18:54	54.30	54.40	54.30	+1.70	5	2246
13:18:50	54.40	54.50	54.40	+1.80	4	2241
13:18:48	54.40	54.50	54.40	+1.80	1	2237
13:18:46	54.40	54.50	54.40	+1.80	5	2236
13:18:42	54.40	54.50	54.40	+1.80	5	2231
13:18:22	54.50	54.60	54.50	+1.90	1	2226
13:18:03	54.40	54.60	54.60	+2.00	1	2225
13:17:59	54.50	54.60	54.50	+1.90	1	2224
13:17:42	54.50	54.60	54.50	+1.90	4	2223
13:17:38	54.50	54.60	54.50	+1.90	5	2219
13:17:30	54.50	54.60	54.60	+2.00	1	2214
13:16:56	54.40	54.50	54.50	+1.90	2	2213
13:16:30	54.40	54.50	54.50	+1.90	1	2211
13:16:26	54.40	54.50	54.50	+1.90	1	2210
13:15:42	54.50	54.60	54.50	+1.90	11	2209
13:15:30	54.50	54.60	54.60	+2.00	1	2198
13:15:03	54.50	54.60	54.60	+2.00	1	2197
13:14:41	54.50	54.60	54.60	+2.00	1	2196
13:14:30	54.50	54.60	54.60	+2.00	1	2195
13:14:02	54.50	54.60	54.50	+1.90	7	2194
13:14:01	54.50	54.60	54.60	+2.00	5	2187
13:13:54	54.50	54.60	54.60	+2.00	2	2182
13:13:33	54.50	54.60	54.50	+1.90	1	2180
13:11:59	54.50	54.60	54.60	+2.00	2	2179
13:11:54	54.50	54.60	54.50	+1.90	1	2177
13:10:55	54.50	54.60	54.50	+1.90	1	2176
13:10:41	54.50	54.60	54.60	+2.00	1	2175
13:10:22	54.50	54.70	54.50	+1.90	2	2174
13:10:18	54.50	54.70	54.50	+1.90	2	2172
13:10:02	54.60	54.70	54.60	+2.00	9	2170
13:09:52	54.60	54.70	54.70	+2.10	1	2161
13:08:28	54.60	54.70	54.70	+2.10	1	2160
13:08:15	54.70	54.80	54.70	+2.10	1	2159
13:07:39	54.60	54.70	54.70	+2.10	1	2158
13:07:35	54.60	54.70	54.70	+2.10	1	2157
13:07:29	54.60	54.70	54.70	+2.10	2	2156
13:06:51	54.60	54.70	54.70	+2.10	1	2154
13:06:47	54.60	54.70	54.70	+2.10	1	2153
13:06:42	54.60	54.70	54.70	+2.10	1	2152
13:06:20	54.60	54.70	54.60	+2.00	1	2151
13:04:12	54.60	54.70	54.60	+2.00	1	2150
13:02:21	54.60	54.70	54.60	+2.00	1	2149
13:02:20	54.60	54.70	54.60	+2.00	1	2148
13:02:17	54.60	54.70	54.60	+2.00	1	2147
13:01:55	54.60	54.70	54.60	+2.00	2	2146
13:01:08	54.70	54.80	54.70	+2.10	3	2144
13:01:00	54.70	54.80	54.70	+2.10	5	2141
13:00:56	54.70	54.80	54.70	+2.10	2	2136
13:00:51	54.70	54.80	54.80	+2.20	1	2134
12:59:30	54.70	54.80	54.80	+2.20	2	2133
12:59:30	54.70	54.80	54.80	+2.20	3	2131
12:59:03	54.70	54.80	54.70	+2.10	2	2128
12:58:59	54.60	54.70	54.70	+2.10	3	2126
12:58:47	54.60	54.70	54.60	+2.00	1	2123
12:58:37	54.60	54.70	54.60	+2.00	1	2122
12:58:29	54.60	54.70	54.70	+2.10	1	2121
12:57:54	54.70	54.80	54.70	+2.10	2	2120
12:56:53	54.70	54.80	54.70	+2.10	2	2118
12:56:47	54.70	54.80	54.70	+2.10	1	2116
12:55:44	54.70	54.80	54.70	+2.10	1	2115
12:55:41	54.70	54.80	54.70	+2.10	5	2114
12:55:41	54.70	54.80	54.70	+2.10	12	2109
12:54:56	54.70	54.80	54.70	+2.10	3	2097
12:54:56	54.70	54.80	54.70	+2.10	2	2094
12:54:52	54.70	54.80	54.70	+2.10	1	2092
12:53:52	54.70	54.80	54.70	+2.10	1	2091
12:53:47	54.70	54.80	54.70	+2.10	2	2090
12:53:20	54.70	54.80	54.70	+2.10	2	2088
12:53:13	54.80	54.90	54.80	+2.20	2	2086
12:52:11	54.80	54.90	54.80	+2.20	5	2084
12:52:00	54.70	54.80	54.80	+2.20	2	2079
12:50:59	54.70	54.80	54.80	+2.20	1	2077
12:50:40	54.70	54.80	54.80	+2.20	1	2076
12:50:35	54.70	54.80	54.80	+2.20	1	2075
12:50:33	54.70	54.80	54.80	+2.20	1	2074
12:50:27	54.70	54.80	54.80	+2.20	1	2073
12:50:10	54.70	54.90	54.90	+2.30	5	2072
12:49:32	54.70	54.90	54.70	+2.10	2	2067
12:45:58	54.70	55.00	54.70	+2.10	1	2065
12:45:49	54.70	55.00	55.00	+2.40	2	2064
12:45:16	54.70	54.90	54.90	+2.30	2	2062
12:45:16	54.70	54.90	54.90	+2.30	1	2060
12:44:55	54.70	54.90	54.70	+2.10	1	2059
12:44:25	54.70	54.90	54.70	+2.10	3	2058
12:43:52	54.70	54.90	54.70	+2.10	1	2055
12:43:52	54.70	54.90	54.70	+2.10	3	2054
12:43:32	54.80	54.90	54.80	+2.20	1	2051
12:43:08	54.80	54.90	54.80	+2.20	2	2050
12:42:11	54.80	54.90	54.80	+2.20	1	2048
12:42:07	54.80	54.90	54.80	+2.20	1	2047
12:40:59	54.90	55.00	54.90	+2.30	1	2046
12:40:47	54.90	55.00	54.90	+2.30	1	2045
12:40:44	54.90	55.00	54.90	+2.30	1	2044
12:38:51	54.90	55.00	55.00	+2.40	1	2043
12:37:04	54.90	55.10	54.90	+2.30	1	2042
12:36:55	54.90	55.10	54.90	+2.30	10	2041
12:36:18	55.00	55.10	55.00	+2.40	1	2031
12:36:17	55.00	55.10	55.00	+2.40	3	2030
12:36:10	55.00	55.10	55.10	+2.50	1	2027
12:35:37	55.00	55.10	55.10	+2.50	1	2026
12:35:31	55.00	55.10	55.10	+2.50	1	2025
12:35:02	55.00	55.10	55.10	+2.50	1	2024
12:34:25	55.00	55.10	55.10	+2.50	2	2023
12:34:19	55.00	55.10	55.00	+2.40	1	2021
12:33:57	55.10	55.20	55.00	+2.40	9	2020
12:33:57	55.10	55.20	55.10	+2.50	1	2011
12:33:28	55.10	55.20	55.10	+2.50	1	2010
12:33:11	55.10	55.20	55.10	+2.50	2	2009
12:33:11	55.10	55.20	55.10	+2.50	1	2007
12:33:02	55.10	55.20	55.20	+2.60	1	2006
12:32:27	55.10	55.20	55.20	+2.60	1	2005
12:32:27	55.10	55.20	55.20	+2.60	2	2004
12:32:08	55.10	55.20	55.20	+2.60	1	2002
12:31:48	55.10	55.20	55.20	+2.60	1	2001
12:31:44	55.10	55.20	55.20	+2.60	5	2000
12:31:41	55.10	55.20	55.10	+2.50	1	1995
12:31:14	55.10	55.20	55.10	+2.50	1	1994
12:30:49	55.20	55.30	55.20	+2.60	2	1993
12:30:49	55.20	55.30	55.20	+2.60	7	1991
12:30:28	55.20	55.30	55.30	+2.70	5	1984
12:30:25	55.20	55.30	55.30	+2.70	1	1979
12:29:49	55.20	55.30	55.30	+2.70	1	1978
12:29:35	55.20	55.30	55.30	+2.70	1	1977
12:29:33	55.20	55.30	55.30	+2.70	2	1976
12:29:29	55.20	55.30	55.20	+2.60	1	1974
12:29:29	55.20	55.30	55.30	+2.70	1	1973
12:29:23	55.30	55.40	55.30	+2.70	1	1972
12:29:20	55.20	55.30	55.30	+2.70	4	1971
12:29:17	55.20	55.30	55.30	+2.70	4	1967
12:29:01	55.20	55.30	55.30	+2.70	1	1963
12:29:00	55.20	55.30	55.30	+2.70	2	1962
12:28:58	55.20	55.30	55.30	+2.70	1	1960
12:28:56	55.20	55.30	55.30	+2.70	1	1959
12:28:53	55.20	55.30	55.30	+2.70	1	1958
12:28:52	55.20	55.30	55.30	+2.70	1	1957
12:28:17	55.20	55.30	55.30	+2.70	2	1956
12:28:11	55.20	55.30	55.30	+2.70	1	1954
12:27:49	55.20	55.30	55.30	+2.70	2	1953
12:27:30	55.20	55.30	55.20	+2.60	1	1951
12:27:28	55.20	55.30	55.20	+2.60	1	1950
12:27:17	55.20	55.30	55.20	+2.60	1	1949
12:27:17	55.20	55.30	55.20	+2.60	3	1948
12:27:07	55.20	55.30	55.30	+2.70	1	1945
12:26:55	55.20	55.30	55.30	+2.70	1	1944
12:26:55	55.20	55.30	55.20	+2.60	1	1943
12:26:54	55.30	55.40	55.30	+2.70	1	1942
12:26:45	55.30	55.40	55.30	+2.70	5	1941
12:26:33	55.30	55.40	55.40	+2.80	1	1936
12:26:19	55.30	55.40	55.40	+2.80	1	1935
12:26:03	55.30	55.40	55.40	+2.80	2	1934
12:25:48	55.30	55.40	55.30	+2.70	3	1932
12:25:37	55.20	55.30	55.30	+2.70	10	1929
12:25:28	55.20	55.30	55.30	+2.70	3	1919
12:25:25	55.20	55.30	55.20	+2.60	1	1916
12:25:19	55.20	55.30	55.20	+2.60	1	1915
12:25:06	55.20	55.30	55.20	+2.60	1	1914
12:23:46	55.20	55.30	55.20	+2.60	1	1913
12:23:43	55.20	55.30	55.20	+2.60	1	1912
12:23:29	55.20	55.30	55.20	+2.60	1	1911
12:23:29	55.30	55.40	55.30	+2.70	1	1910
12:23:16	55.30	55.40	55.30	+2.70	1	1909
12:23:03	55.30	55.40	55.30	+2.70	3	1908
12:22:52	55.20	55.30	55.30	+2.70	1	1905
12:22:51	55.30	55.40	55.30	+2.70	1	1904
12:22:48	55.30	55.40	55.30	+2.70	1	1903
12:22:48	55.30	55.40	55.30	+2.70	2	1902
12:22:45	55.30	55.40	55.30	+2.70	1	1900
12:22:43	55.30	55.40	55.30	+2.70	1	1899
12:22:38	55.30	55.40	55.40	+2.80	1	1898
12:22:07	55.30	55.40	55.40	+2.80	1	1897
12:22:07	55.30	55.40	55.40	+2.80	1	1896
12:22:00	55.30	55.40	55.40	+2.80	2	1895
12:21:54	55.20	55.30	55.30	+2.70	1	1893
12:21:50	55.30	55.40	55.30	+2.70	2	1892
12:21:48	55.20	55.30	55.40	+2.80	1	1890
12:21:48	55.20	55.30	55.30	+2.70	5	1889
12:21:46	55.20	55.30	55.30	+2.70	2	1884
12:21:42	55.20	55.30	55.30	+2.70	1	1882
12:21:41	55.20	55.30	55.30	+2.70	2	1881
12:21:41	55.20	55.30	55.30	+2.70	1	1879
12:21:39	55.10	55.20	55.20	+2.60	17	1878
12:21:38	55.10	55.20	55.20	+2.60	5	1861
12:21:37	55.10	55.20	55.20	+2.60	2	1856
12:20:59	55.10	55.20	55.20	+2.60	3	1854
12:20:57	55.00	55.10	55.10	+2.50	14	1851
12:20:47	55.00	55.10	55.10	+2.50	1	1837
12:20:42	55.00	55.10	55.10	+2.50	1	1836
12:20:31	55.00	55.10	55.00	+2.40	1	1835
12:20:30	55.00	55.10	55.10	+2.50	1	1834
12:20:26	55.00	55.10	55.00	+2.40	2	1833
12:20:18	54.90	55.00	55.00	+2.40	3	1831
12:20:10	54.90	55.00	55.00	+2.40	1	1828
12:19:17	54.90	55.00	55.00	+2.40	4	1827
12:18:35	55.00	55.10	55.00	+2.40	6	1823
12:18:16	55.00	55.10	55.00	+2.40	5	1817
12:17:28	55.00	55.10	55.10	+2.50	3	1812
12:16:50	55.10	55.20	55.10	+2.50	1	1809
12:16:28	55.00	55.10	55.10	+2.50	3	1808
12:16:09	55.00	55.10	55.10	+2.50	2	1805
12:16:08	55.10	55.20	55.10	+2.50	3	1803
12:16:04	55.10	55.20	55.10	+2.50	1	1800
12:15:40	55.00	55.10	55.10	+2.50	2	1799
12:15:06	55.00	55.10	55.00	+2.40	5	1797
12:15:02	55.00	55.10	55.10	+2.50	1	1792
12:15:00	55.00	55.10	55.10	+2.50	2	1791
12:14:58	55.10	55.20	55.10	+2.50	1	1789
12:14:56	55.10	55.20	55.10	+2.50	1	1788
12:14:41	55.00	55.20	55.20	+2.60	1	1787
12:14:35	55.00	55.20	55.20	+2.60	1	1786
12:14:33	55.00	55.20	55.20	+2.60	1	1785
12:14:32	55.00	55.20	55.00	+2.40	1	1784
12:14:23	55.10	55.20	55.20	+2.60	1	1783
12:14:23	55.10	55.20	55.20	+2.60	5	1782
12:14:23	55.00	55.10	55.10	+2.50	2	1777
12:14:22	55.00	55.10	55.10	+2.50	20	1775
12:14:05	55.00	55.10	55.00	+2.40	10	1755
12:13:13	54.90	55.00	55.00	+2.40	6	1745
12:13:08	54.90	55.00	55.00	+2.40	1	1739
12:13:05	54.90	55.00	55.00	+2.40	1	1738
12:13:04	54.90	55.00	55.00	+2.40	2	1737
12:13:04	54.90	55.00	55.00	+2.40	1	1735
12:13:03	54.90	55.00	55.00	+2.40	1	1734
12:13:01	54.90	55.00	55.00	+2.40	10	1733
12:12:57	54.90	55.00	55.00	+2.40	1	1723
12:12:55	54.90	55.00	55.00	+2.40	8	1722
12:12:51	54.90	55.00	54.90	+2.30	1	1714
12:12:50	54.90	55.00	55.00	+2.40	1	1713
12:12:50	54.90	55.00	55.00	+2.40	7	1712
12:12:45	54.90	55.00	55.00	+2.40	10	1705
12:12:30	54.90	55.00	55.00	+2.40	2	1695
12:12:29	54.90	55.00	54.90	+2.30	1	1693
12:12:23	54.90	55.00	54.90	+2.30	2	1692
12:12:20	54.90	55.00	54.90	+2.30	7	1690
12:12:20	54.90	55.00	54.90	+2.30	1	1683
12:12:11	54.90	55.00	54.90	+2.30	1	1682
12:12:01	54.90	55.00	54.90	+2.30	1	1681
12:11:58	54.90	55.00	55.00	+2.40	1	1680
12:11:56	54.90	55.00	55.00	+2.40	1	1679
12:11:56	54.90	55.00	55.00	+2.40	10	1678
12:11:56	54.90	55.00	55.00	+2.40	10	1668
12:11:51	54.90	55.00	55.00	+2.40	5	1658
12:11:26	54.90	55.00	55.00	+2.40	1	1653
12:11:18	54.90	55.00	55.00	+2.40	1	1652
12:11:16	54.90	55.00	55.00	+2.40	10	1651
12:11:15	54.90	55.00	54.90	+2.30	1	1641
12:10:51	54.80	54.90	54.90	+2.30	1	1640
12:10:50	54.80	54.90	54.90	+2.30	1	1639
12:10:48	54.80	54.90	54.90	+2.30	1	1638
12:10:44	54.80	54.90	54.90	+2.30	1	1637
12:10:22	54.90	55.00	54.90	+2.30	1	1636
12:10:18	54.70	54.90	54.90	+2.30	9	1635
12:10:09	54.70	54.80	54.80	+2.20	10	1626
12:09:59	54.70	54.80	54.70	+2.10	1	1616
12:09:48	54.60	54.70	54.70	+2.10	1	1615
12:09:29	54.60	54.70	54.70	+2.10	2	1614
12:09:13	54.60	54.70	54.70	+2.10	5	1612
12:06:44	54.50	54.60	54.60	+2.00	8	1607
12:05:34	54.50	54.60	54.60	+2.00	3	1599
12:03:28	54.50	54.60	54.60	+2.00	1	1596
11:59:34	54.50	54.60	54.60	+2.00	1	1595
11:58:35	54.50	54.60	54.60	+2.00	2	1594
11:58:35	54.40	54.60	54.60	+2.00	4	1592
11:58:11	54.40	54.50	54.50	+1.90	1	1588
11:58:11	54.40	54.50	54.50	+1.90	1	1587
11:58:11	54.40	54.50	54.50	+1.90	8	1586
11:57:41	54.40	54.50	54.40	+1.80	1	1578
11:56:10	54.40	54.50	54.40	+1.80	1	1577
11:53:39	54.40	54.50	54.40	+1.80	1	1576
11:52:24	54.40	54.50	54.40	+1.80	1	1575
11:52:17	54.40	54.50	54.40	+1.80	1	1574
11:52:05	54.40	54.50	54.40	+1.80	1	1573
11:51:46	54.40	54.50	54.40	+1.80	1	1572
11:50:52	54.50	54.60	54.50	+1.90	1	1571
11:47:57	54.50	54.60	54.50	+1.90	1	1570
11:46:19	54.50	54.60	54.50	+1.90	2	1569
11:45:34	54.50	54.60	54.50	+1.90	1	1567
11:45:23	54.50	54.60	54.60	+2.00	1	1566
11:44:03	54.40	54.60	54.60	+2.00	3	1565
11:43:59	54.40	54.50	54.50	+1.90	1	1562
11:43:46	54.40	54.50	54.50	+1.90	9	1561
11:42:49	54.40	54.50	54.40	+1.80	1	1552
11:42:19	54.30	54.40	54.40	+1.80	1	1551
11:41:39	54.30	54.40	54.40	+1.80	1	1550
11:41:01	54.30	54.40	54.40	+1.80	1	1549
11:39:33	54.30	54.40	54.40	+1.80	14	1548
11:39:26	54.30	54.40	54.30	+1.70	1	1534
11:38:48	54.30	54.40	54.40	+1.80	3	1533
11:38:26	54.30	54.40	54.30	+1.70	1	1530
11:35:04	54.40	54.50	54.40	+1.80	1	1529
11:34:47	54.40	54.50	54.40	+1.80	1	1528
11:34:15	54.50	54.60	54.50	+1.90	8	1527
11:32:22	54.50	54.60	54.60	+2.00	2	1519
11:31:16	54.50	54.60	54.60	+2.00	2	1517
11:29:08	54.50	54.60	54.60	+2.00	1	1515
11:28:57	54.60	54.70	54.60	+2.00	2	1514
11:28:51	54.60	54.70	54.60	+2.00	1	1512
11:28:23	54.60	54.70	54.70	+2.10	1	1511
11:27:55	54.60	54.70	54.70	+2.10	1	1510
11:27:29	54.70	54.80	54.70	+2.10	3	1509
11:27:20	54.70	54.80	54.70	+2.10	1	1506
11:27:01	54.70	54.80	54.70	+2.10	1	1505
11:26:37	54.70	54.80	54.70	+2.10	1	1504
11:26:28	54.80	54.90	54.80	+2.20	1	1503
11:26:22	54.80	54.90	54.80	+2.20	1	1502
11:26:07	54.80	54.90	54.80	+2.20	1	1501
11:26:00	54.80	54.90	54.90	+2.30	1	1500
11:25:49	54.90	55.00	54.90	+2.30	1	1499
11:25:21	54.80	54.90	55.00	+2.40	1	1498
11:25:21	54.80	54.90	54.90	+2.30	1	1497
11:24:57	54.80	54.90	54.90	+2.30	1	1496
11:24:48	54.80	54.90	54.90	+2.30	1	1495
11:24:25	54.80	54.90	54.80	+2.20	1	1494
11:23:56	54.90	55.00	54.90	+2.30	1	1493
11:23:51	54.90	55.00	54.90	+2.30	1	1492
11:22:57	54.70	54.90	54.90	+2.30	1	1491
11:22:45	54.70	54.90	54.90	+2.30	1	1490
11:22:34	54.80	55.00	54.80	+2.20	5	1489
11:22:30	54.80	55.00	55.00	+2.40	1	1484
11:22:26	54.80	55.00	55.00	+2.40	1	1483
11:22:10	54.70	55.00	55.00	+2.40	5	1482
11:22:07	54.80	55.00	54.80	+2.20	1	1477
11:22:02	54.90	55.00	54.90	+2.30	1	1476
11:22:02	54.90	55.00	55.00	+2.40	1	1475
11:22:00	54.90	55.00	55.00	+2.40	1	1474
11:21:59	54.90	55.00	55.00	+2.40	1	1473
11:21:59	54.90	55.00	54.90	+2.30	1	1472
11:21:58	54.90	55.00	55.00	+2.40	1	1471
11:21:57	54.90	55.00	55.00	+2.40	1	1470
11:21:52	54.80	55.00	55.00	+2.40	2	1469
11:21:48	54.90	55.00	54.90	+2.30	1	1467
11:21:44	54.80	55.00	55.00	+2.40	1	1466
11:21:44	54.80	54.90	54.90	+2.30	5	1465
11:21:37	54.70	54.90	54.90	+2.30	10	1460
11:21:37	54.70	54.80	54.80	+2.20	4	1450
11:21:37	54.70	54.80	54.80	+2.20	2	1446
11:21:28	54.60	54.70	54.70	+2.10	2	1444
11:21:28	54.60	54.70	54.70	+2.10	5	1442
11:21:22	54.60	54.70	54.70	+2.10	1	1437
11:21:03	54.60	54.70	54.70	+2.10	5	1436
11:20:10	54.70	54.80	54.70	+2.10	1	1431
11:19:31	54.70	54.80	54.70	+2.10	1	1430
11:18:54	54.70	54.80	54.70	+2.10	1	1429
11:18:39	54.60	54.80	54.80	+2.20	5	1428
11:18:14	54.60	54.80	54.80	+2.20	2	1423
11:18:12	54.70	54.80	54.70	+2.10	2	1421
11:17:04	54.70	54.80	54.70	+2.10	1	1419
11:16:40	54.70	54.80	54.80	+2.20	1	1418
11:16:10	54.70	54.80	54.70	+2.10	1	1417
11:15:59	54.70	54.80	54.70	+2.10	1	1416
11:15:39	54.70	54.80	54.80	+2.20	2	1415
11:15:29	54.70	54.80	54.70	+2.10	1	1413
11:15:24	54.60	54.70	54.70	+2.10	1	1412
11:15:06	54.70	54.80	54.70	+2.10	2	1411
11:14:37	54.70	54.80	54.80	+2.20	1	1409
11:14:27	54.70	54.80	54.80	+2.20	4	1408
11:14:05	54.70	54.80	54.80	+2.20	1	1404
11:14:04	54.70	54.80	54.80	+2.20	1	1403
11:14:02	54.70	54.80	54.80	+2.20	1	1402
11:13:56	54.70	54.80	54.80	+2.20	1	1401
11:13:45	54.50	54.70	54.80	+2.20	8	1400
11:13:45	54.50	54.70	54.70	+2.10	10	1392
11:13:15	54.50	54.70	54.70	+2.10	1	1382
11:12:26	54.70	54.80	54.70	+2.10	4	1381
11:12:11	54.80	54.90	54.80	+2.20	1	1377
11:12:08	54.70	54.80	54.80	+2.20	1	1376
11:12:07	54.70	54.80	54.80	+2.20	1	1375
11:12:06	54.70	54.80	54.80	+2.20	1	1374
11:12:04	54.70	54.80	54.80	+2.20	10	1373
11:12:02	54.50	54.70	54.70	+2.10	16	1363
11:12:01	54.50	54.60	54.60	+2.00	1	1347
11:11:52	54.60	54.70	54.60	+2.00	1	1346
11:11:24	54.40	54.70	54.70	+2.10	8	1345
11:11:18	54.20	54.60	54.60	+2.00	12	1337
11:11:08	54.10	54.40	54.40	+1.80	4	1325
11:11:02	54.10	54.30	54.30	+1.70	3	1321
11:10:50	54.10	54.20	54.20	+1.60	1	1318
11:10:50	54.10	54.20	54.10	+1.50	1	1317
11:10:44	54.10	54.20	54.20	+1.60	5	1316
11:09:56	54.10	54.20	54.20	+1.60	1	1311
11:09:45	54.10	54.20	54.20	+1.60	1	1310
11:09:14	54.10	54.20	54.10	+1.50	5	1309
11:08:38	54.10	54.20	54.10	+1.50	2	1304
11:08:37	54.10	54.20	54.20	+1.60	1	1302
11:08:30	54.10	54.20	54.20	+1.60	1	1301
11:07:13	54.10	54.30	54.10	+1.50	13	1300
11:06:55	54.20	54.30	54.20	+1.60	11	1287
11:05:20	54.30	54.40	54.30	+1.70	1	1276
11:03:20	54.30	54.40	54.30	+1.70	2	1275
11:03:20	54.30	54.40	54.30	+1.70	1	1273
11:00:40	54.40	54.60	54.40	+1.80	1	1272
11:00:27	54.50	54.60	54.50	+1.90	1	1271
11:00:27	54.40	54.60	54.40	+1.80	3	1270
11:00:15	54.40	54.60	54.60	+2.00	3	1267
10:59:29	54.40	54.50	54.70	+2.10	1	1264
10:59:29	54.40	54.50	54.60	+2.00	3	1263
10:59:29	54.40	54.50	54.50	+1.90	6	1260
10:58:46	54.40	54.50	54.40	+1.80	1	1254
10:58:22	54.40	54.50	54.40	+1.80	1	1253
10:58:20	54.40	54.50	54.50	+1.90	2	1252
10:57:30	54.30	54.40	54.40	+1.80	1	1250
10:57:01	54.30	54.40	54.40	+1.80	1	1249
10:56:54	54.30	54.40	54.40	+1.80	1	1248
10:56:40	54.40	54.50	54.40	+1.80	1	1247
10:55:46	54.40	54.50	54.40	+1.80	1	1246
10:55:24	54.40	54.50	54.40	+1.80	1	1245
10:54:15	54.40	54.50	54.40	+1.80	1	1244
10:54:09	54.40	54.50	54.40	+1.80	1	1243
10:52:38	54.30	54.40	54.40	+1.80	2	1242
10:52:38	54.30	54.40	54.40	+1.80	5	1240
10:50:41	54.10	54.20	54.20	+1.60	7	1235
10:50:39	54.10	54.20	54.20	+1.60	1	1228
10:49:57	54.10	54.20	54.10	+1.50	1	1227
10:49:56	54.10	54.20	54.10	+1.50	1	1226
10:48:52	54.10	54.20	54.10	+1.50	3	1225
10:48:47	54.10	54.20	54.10	+1.50	2	1222
10:48:36	54.10	54.20	54.10	+1.50	1	1220
10:45:56	54.20	54.30	54.20	+1.60	2	1219
10:43:32	54.10	54.40	54.40	+1.80	1	1217
10:43:12	54.10	54.40	54.10	+1.50	1	1216
10:41:47	54.10	54.40	54.10	+1.50	1	1215
10:41:36	54.00	54.40	54.40	+1.80	1	1214
10:41:35	54.30	54.40	54.30	+1.70	1	1213
10:41:33	54.10	54.40	54.10	+1.50	1	1212
10:41:26	54.10	54.40	54.10	+1.50	1	1211
10:41:13	54.00	54.10	54.10	+1.50	2	1210
10:41:13	54.00	54.10	54.10	+1.50	2	1208
10:41:13	54.10	54.50	54.10	+1.50	6	1206
10:40:46	54.30	54.40	54.30	+1.70	1	1200
10:39:27	54.30	54.50	54.50	+1.90	1	1199
10:38:40	54.50	54.60	54.50	+1.90	1	1198
10:37:46	54.40	54.60	54.60	+2.00	1	1197
10:37:41	54.50	54.60	54.60	+2.00	1	1196
10:37:39	54.50	54.60	54.60	+2.00	1	1195
10:37:38	54.50	54.60	54.60	+2.00	1	1194
10:37:13	54.40	54.60	54.60	+2.00	1	1193
10:37:11	54.40	54.60	54.60	+2.00	1	1192
10:36:50	54.40	54.60	54.60	+2.00	1	1191
10:36:29	54.40	54.60	54.60	+2.00	1	1190
10:36:24	54.40	54.60	54.60	+2.00	1	1189
10:36:21	54.40	54.50	54.60	+2.00	3	1188
10:36:21	54.40	54.50	54.50	+1.90	2	1185
10:36:13	54.40	54.60	54.60	+2.00	1	1183
10:36:13	54.50	54.60	54.50	+1.90	3	1182
10:36:09	54.50	54.60	54.60	+2.00	1	1179
10:36:04	54.50	54.60	54.60	+2.00	1	1178
10:35:53	54.50	54.60	54.60	+2.00	1	1177
10:35:18	54.40	54.60	54.60	+2.00	1	1176
10:35:12	54.40	54.60	54.60	+2.00	1	1175
10:34:58	54.20	54.50	54.50	+1.90	11	1174
10:34:58	54.10	54.40	54.40	+1.80	6	1163
10:34:53	54.00	54.30	54.30	+1.70	6	1157
10:34:26	54.10	54.40	54.10	+1.50	10	1151
10:34:12	54.20	54.40	54.10	+1.50	1	1141
10:34:12	54.20	54.40	54.20	+1.60	5	1140
10:34:10	54.20	54.30	54.30	+1.70	3	1135
10:34:10	54.20	54.30	54.20	+1.60	1	1132
10:33:30	54.00	54.10	54.10	+1.50	3	1131
10:33:30	54.00	54.10	54.10	+1.50	1	1128
10:33:30	54.20	54.30	54.10	+1.50	5	1127
10:33:30	54.20	54.30	54.20	+1.60	1	1122
10:33:30	54.10	54.20	54.20	+1.60	6	1121
10:33:30	54.10	54.20	54.10	+1.50	2	1115
10:33:16	54.00	54.10	54.10	+1.50	4	1113
10:33:16	54.00	54.10	54.10	+1.50	1	1109
10:32:44	54.10	54.20	54.10	+1.50	1	1108
10:32:39	54.10	54.20	54.10	+1.50	2	1107
10:32:21	54.00	54.10	54.10	+1.50	2	1105
10:32:12	54.10	54.20	54.10	+1.50	8	1103
10:31:26	54.10	54.30	54.10	+1.50	1	1095
10:30:57	54.10	54.30	54.10	+1.50	1	1094
10:30:54	54.10	54.30	54.10	+1.50	7	1093
10:30:46	54.10	54.40	54.10	+1.50	1	1086
10:30:37	54.10	54.40	54.10	+1.50	1	1085
10:30:37	54.10	54.40	54.10	+1.50	1	1084
10:30:19	54.10	54.20	54.20	+1.60	1	1083
10:30:19	54.20	54.40	54.20	+1.60	9	1082
10:29:54	54.20	54.40	54.20	+1.60	10	1073
10:29:42	54.20	54.40	54.20	+1.60	2	1063
10:29:32	54.20	54.40	54.20	+1.60	1	1061
10:29:26	54.20	54.30	54.30	+1.70	1	1060
10:29:26	54.20	54.30	54.30	+1.70	1	1059
10:28:58	54.10	54.20	54.20	+1.60	8	1058
10:28:58	54.20	54.30	54.20	+1.60	2	1050
10:28:30	54.10	54.20	54.20	+1.60	1	1048
10:28:30	54.10	54.20	54.20	+1.60	1	1047
10:28:08	54.20	54.30	54.20	+1.60	8	1046
10:27:43	54.20	54.30	54.20	+1.60	1	1038
10:27:29	54.30	54.40	54.30	+1.70	14	1037
10:27:29	54.30	54.40	54.30	+1.70	4	1023
10:27:19	54.40	54.50	54.40	+1.80	4	1019
10:26:39	54.40	54.50	54.40	+1.80	4	1015
10:25:59	54.50	54.60	54.50	+1.90	1	1011
10:25:56	54.50	54.60	54.50	+1.90	10	1010
10:25:25	54.50	54.60	54.50	+1.90	1	1000
10:24:46	54.50	54.60	54.50	+1.90	2	999
10:24:40	54.50	54.60	54.50	+1.90	1	997
10:24:39	54.40	54.50	54.50	+1.90	4	996
10:24:39	54.40	54.50	54.50	+1.90	1	992
10:24:37	54.40	54.50	54.50	+1.90	1	991
10:24:32	54.40	54.50	54.50	+1.90	2	990
10:24:17	54.40	54.50	54.50	+1.90	1	988
10:24:13	54.40	54.50	54.40	+1.80	1	987
10:24:10	54.40	54.50	54.40	+1.80	1	986
10:23:33	54.30	54.40	54.40	+1.80	3	985
10:22:34	54.40	54.50	54.40	+1.80	1	982
10:22:23	54.40	54.50	54.40	+1.80	1	981
10:22:10	54.40	54.50	54.40	+1.80	2	980
10:21:59	54.40	54.50	54.40	+1.80	5	978
10:21:31	54.50	54.60	54.50	+1.90	1	973
10:21:31	54.50	54.60	54.50	+1.90	3	972
10:21:24	54.50	54.60	54.50	+1.90	1	969
10:20:22	54.60	54.70	54.60	+2.00	1	968
10:20:19	54.60	54.80	54.60	+2.00	1	967
10:20:13	54.60	54.70	54.70	+2.10	3	966
10:20:13	54.50	54.60	54.60	+2.00	1	963
10:20:13	54.50	54.70	54.70	+2.10	1	962
10:20:06	54.60	54.70	54.60	+2.00	3	961
10:19:57	54.70	54.80	54.70	+2.10	2	958
10:19:57	54.70	54.80	54.70	+2.10	1	956
10:19:51	54.70	54.80	54.70	+2.10	1	955
10:19:48	54.70	54.80	54.70	+2.10	2	954
10:19:02	54.70	54.80	54.80	+2.20	1	952
10:18:37	54.80	54.90	54.80	+2.20	1	951
10:18:37	54.80	54.90	54.80	+2.20	1	950
10:18:06	54.80	54.90	54.90	+2.30	1	949
10:17:54	54.80	54.90	54.90	+2.30	1	948
10:17:51	54.80	54.90	54.90	+2.30	1	947
10:17:42	54.80	54.90	54.90	+2.30	1	946
10:17:40	54.80	54.90	54.90	+2.30	1	945
10:16:58	54.80	54.90	54.90	+2.30	2	944
10:16:46	54.70	54.90	54.90	+2.30	2	942
10:16:34	54.70	54.90	54.90	+2.30	2	940
10:16:23	54.80	54.90	54.80	+2.20	1	938
10:16:22	54.80	54.90	54.90	+2.30	2	937
10:16:21	54.80	54.90	54.80	+2.20	1	935
10:15:53	54.80	54.90	54.90	+2.30	1	934
10:15:48	54.80	54.90	54.90	+2.30	1	933
10:15:40	54.90	55.00	54.90	+2.30	1	932
10:15:37	54.80	54.90	54.90	+2.30	4	931
10:15:33	54.90	55.00	54.90	+2.30	9	927
10:15:33	54.90	55.00	54.90	+2.30	1	918
10:15:21	54.90	55.00	54.90	+2.30	1	917
10:15:20	54.90	55.00	55.00	+2.40	1	916
10:15:18	54.90	55.00	55.00	+2.40	1	915
10:15:15	54.90	55.00	55.00	+2.40	2	914
10:15:13	54.90	55.00	55.00	+2.40	5	912
10:15:13	54.90	55.00	54.90	+2.30	2	907
10:15:07	54.90	55.00	55.00	+2.40	1	905
10:15:06	54.90	55.00	55.00	+2.40	1	904
10:15:03	54.90	55.00	55.00	+2.40	2	903
10:14:54	54.80	55.00	55.00	+2.40	1	901
10:14:54	54.70	55.00	55.00	+2.40	1	900
10:14:52	54.90	55.00	54.90	+2.30	1	899
10:14:50	54.90	55.00	55.00	+2.40	1	898
10:14:48	54.90	55.00	55.00	+2.40	1	897
10:14:42	54.80	54.90	54.90	+2.30	17	896
10:14:35	54.70	54.90	54.70	+2.10	1	879
10:14:35	54.60	54.80	54.80	+2.20	18	878
10:14:29	54.50	54.70	54.70	+2.10	2	860
10:14:25	54.40	54.60	54.60	+2.00	4	858
10:14:20	54.40	54.50	54.50	+1.90	2	854
10:14:12	54.30	54.40	54.40	+1.80	3	852
10:14:07	54.20	54.30	54.30	+1.70	2	849
10:14:05	54.20	54.30	54.30	+1.70	1	847
10:13:48	54.20	54.30	54.30	+1.70	2	846
10:13:36	54.10	54.20	54.20	+1.60	1	844
10:13:13	54.20	54.30	54.20	+1.60	10	843
10:13:01	54.30	54.40	54.30	+1.70	3	833
10:12:55	54.30	54.40	54.30	+1.70	1	830
10:12:49	54.30	54.40	54.30	+1.70	2	829
10:12:35	54.30	54.40	54.30	+1.70	1	827
10:12:35	54.30	54.40	54.30	+1.70	1	826
10:12:14	54.40	54.50	54.40	+1.80	1	825
10:12:09	54.40	54.50	54.40	+1.80	3	824
10:12:06	54.40	54.50	54.40	+1.80	1	821
10:11:58	54.40	54.50	54.50	+1.90	1	820
10:11:51	54.50	54.60	54.50	+1.90	16	819
10:11:42	54.60	54.70	54.60	+2.00	1	803
10:11:26	54.60	54.70	54.60	+2.00	1	802
10:11:26	54.60	54.70	54.60	+2.00	3	801
10:11:09	54.70	54.80	54.70	+2.10	1	798
10:11:01	54.60	54.70	54.70	+2.10	6	797
10:10:54	54.70	54.80	54.70	+2.10	1	791
10:10:54	54.50	54.70	54.70	+2.10	3	790
10:10:38	54.50	54.70	54.70	+2.10	2	787
10:10:29	54.60	54.70	54.60	+2.00	4	785
10:10:24	54.60	54.70	54.70	+2.10	1	781
10:10:10	54.60	54.70	54.70	+2.10	1	780
10:09:49	54.70	54.80	54.70	+2.10	1	779
10:09:41	54.60	54.70	54.70	+2.10	1	778
10:09:39	54.60	54.70	54.70	+2.10	2	777
10:09:35	54.60	54.70	54.70	+2.10	1	775
10:09:11	54.50	54.70	54.70	+2.10	1	774
10:09:03	54.70	54.80	54.70	+2.10	4	773
10:08:51	54.50	54.60	54.60	+2.00	5	769
10:08:12	54.50	54.60	54.50	+1.90	1	764
10:08:11	54.50	54.60	54.60	+2.00	1	763
10:08:09	54.50	54.60	54.50	+1.90	1	762
10:08:09	54.40	54.50	54.50	+1.90	6	761
10:08:03	54.50	54.60	54.50	+1.90	1	755
10:08:02	54.50	54.60	54.50	+1.90	1	754
10:07:59	54.50	54.60	54.50	+1.90	2	753
10:07:57	54.50	54.60	54.60	+2.00	1	751
10:07:57	54.50	54.60	54.50	+1.90	1	750
10:07:57	54.50	54.60	54.50	+1.90	2	749
10:07:51	54.50	54.60	54.50	+1.90	1	747
10:07:50	54.50	54.60	54.50	+1.90	3	746
10:07:45	54.50	54.60	54.50	+1.90	1	743
10:07:41	54.50	54.60	54.50	+1.90	1	742
10:07:36	54.70	54.80	54.60	+2.00	11	741
10:07:36	54.70	54.80	54.70	+2.10	2	730
10:07:29	54.70	54.80	54.70	+2.10	2	728
10:07:26	54.70	54.80	54.70	+2.10	1	726
10:07:15	54.70	54.80	54.70	+2.10	1	725
10:07:09	54.70	54.80	54.70	+2.10	1	724
10:07:04	54.70	54.80	54.70	+2.10	2	723
10:07:03	54.70	54.80	54.70	+2.10	1	721
10:07:01	54.70	54.80	54.80	+2.20	1	720
10:06:51	54.80	54.90	54.80	+2.20	3	719
10:06:49	54.80	54.90	54.80	+2.20	1	716
10:06:36	54.80	54.90	54.80	+2.20	1	715
10:06:35	54.80	54.90	54.80	+2.20	1	714
10:06:28	54.80	54.90	54.90	+2.30	1	713
10:06:26	54.80	54.90	54.90	+2.30	1	712
10:06:24	54.80	54.90	54.90	+2.30	1	711
10:06:16	54.80	54.90	54.90	+2.30	1	710
10:06:13	54.80	54.90	54.80	+2.20	1	709
10:06:02	54.80	55.00	54.80	+2.20	2	708
10:06:01	54.80	54.90	54.90	+2.30	1	706
10:05:54	54.80	55.00	54.80	+2.20	1	705
10:05:53	54.80	55.00	54.80	+2.20	1	704
10:05:52	54.80	54.90	54.90	+2.30	5	703
10:05:52	54.80	54.90	54.90	+2.30	5	698
10:05:52	54.80	54.90	54.80	+2.20	3	693
10:05:43	54.80	54.90	54.80	+2.20	4	690
10:05:38	54.80	54.90	54.90	+2.30	1	686
10:05:32	54.80	54.90	54.90	+2.30	2	685
10:05:32	54.80	54.90	54.90	+2.30	1	683
10:05:27	54.90	55.00	54.90	+2.30	2	682
10:05:27	54.90	55.00	54.90	+2.30	1	680
10:05:26	54.90	55.00	54.90	+2.30	2	679
10:05:25	54.90	55.00	54.90	+2.30	1	677
10:05:22	54.90	55.00	55.00	+2.40	1	676
10:05:22	54.80	54.90	54.90	+2.30	2	675
10:05:16	54.80	55.00	55.00	+2.40	1	673
10:05:15	54.90	55.00	54.90	+2.30	1	672
10:05:10	54.90	55.00	55.00	+2.40	1	671
10:05:04	54.80	55.00	55.00	+2.40	1	670
10:05:00	54.80	55.00	55.00	+2.40	1	669
10:04:59	55.00	55.10	55.00	+2.40	2	668
10:04:58	54.90	55.10	54.90	+2.30	1	666
10:04:57	55.00	55.10	55.00	+2.40	1	665
10:04:56	54.90	55.00	55.00	+2.40	1	664
10:04:55	54.90	55.00	55.00	+2.40	2	663
10:04:55	54.90	55.00	54.90	+2.30	5	661
10:04:51	54.90	55.10	54.90	+2.30	1	656
10:04:50	54.90	55.10	55.10	+2.50	1	655
10:04:48	54.90	55.10	55.10	+2.50	1	654
10:04:47	54.90	55.10	55.10	+2.50	5	653
10:04:46	55.00	55.10	55.00	+2.40	2	648
10:04:46	55.00	55.10	55.00	+2.40	2	646
10:04:46	55.00	55.10	55.00	+2.40	1	644
10:04:45	55.00	55.10	55.00	+2.40	1	643
10:04:43	54.90	55.00	55.00	+2.40	1	642
10:04:43	54.90	55.00	55.00	+2.40	1	641
10:04:41	55.00	55.10	55.00	+2.40	1	640
10:04:41	54.90	55.00	55.00	+2.40	2	639
10:04:41	54.90	55.00	54.90	+2.30	1	637
10:04:41	54.90	55.00	55.00	+2.40	1	636
10:04:35	55.00	55.10	55.00	+2.40	3	635
10:04:35	55.00	55.20	55.00	+2.40	1	632
10:04:34	55.00	55.20	55.00	+2.40	1	631
10:04:34	55.00	55.20	55.00	+2.40	3	630
10:04:31	55.00	55.20	55.00	+2.40	2	627
10:04:29	55.00	55.10	55.10	+2.50	1	625
10:04:27	55.00	55.20	55.00	+2.40	1	624
10:04:26	55.00	55.10	55.20	+2.60	3	623
10:04:26	55.00	55.10	55.10	+2.50	2	620
10:04:26	54.90	55.00	55.00	+2.40	30	618
10:04:25	54.90	55.00	54.90	+2.30	1	588
10:04:25	54.90	55.00	55.00	+2.40	5	587
10:04:24	54.90	55.00	55.00	+2.40	1	582
10:04:24	54.90	55.00	54.90	+2.30	1	581
10:04:23	54.90	55.00	55.00	+2.40	1	580
10:04:19	54.80	55.00	55.00	+2.40	2	579
10:04:18	54.80	54.90	54.90	+2.30	1	577
10:04:17	54.80	54.90	54.90	+2.30	1	576
10:04:15	54.90	55.00	54.90	+2.30	1	575
10:04:13	54.80	55.00	55.00	+2.40	1	574
10:04:12	54.80	54.90	54.90	+2.30	1	573
10:04:11	54.80	54.90	54.90	+2.30	1	572
10:04:10	54.80	54.90	54.90	+2.30	5	571
10:04:05	54.70	54.80	54.80	+2.20	11	566
10:04:05	54.70	54.80	54.80	+2.20	1	555
10:04:04	54.70	54.80	54.80	+2.20	1	554
10:04:00	54.60	54.70	54.70	+2.10	4	553
10:03:58	54.60	54.70	54.70	+2.10	1	549
10:03:53	54.50	54.60	54.60	+2.00	1	548
10:03:52	54.50	54.60	54.60	+2.00	2	547
10:03:47	54.50	54.60	54.60	+2.00	1	545
10:03:42	54.40	54.50	54.60	+2.00	1	544
10:03:42	54.40	54.50	54.50	+1.90	2	543
10:03:40	54.40	54.50	54.50	+1.90	1	541
10:03:36	54.40	54.50	54.50	+1.90	1	540
10:03:35	54.40	54.50	54.50	+1.90	1	539
10:03:31	54.50	54.60	54.50	+1.90	5	538
10:03:31	54.50	54.60	54.50	+1.90	2	533
10:03:31	54.50	54.60	54.60	+2.00	1	531
10:03:30	54.50	54.60	54.60	+2.00	1	530
10:03:27	54.50	54.60	54.60	+2.00	1	529
10:03:24	54.50	54.60	54.60	+2.00	1	528
10:03:22	54.30	54.60	54.60	+2.00	1	527
10:03:21	54.50	54.60	54.50	+1.90	1	526
10:03:18	54.50	54.60	54.60	+2.00	1	525
10:03:18	54.50	54.60	54.60	+2.00	1	524
10:03:15	54.50	54.60	54.60	+2.00	5	523
10:03:10	54.40	54.50	54.50	+1.90	11	518
10:03:06	54.20	54.40	54.40	+1.80	1	507
10:03:06	54.20	54.40	54.40	+1.80	2	506
10:03:06	54.10	54.40	54.40	+1.80	2	504
10:03:06	54.10	54.20	54.40	+1.80	7	502
10:03:06	54.10	54.20	54.30	+1.70	10	495
10:03:06	54.10	54.20	54.20	+1.60	1	485
10:03:03	54.10	54.20	54.20	+1.60	1	484
10:02:57	54.20	54.30	54.20	+1.60	1	483
10:02:53	54.20	54.30	54.20	+1.60	1	482
10:02:40	54.20	54.30	54.20	+1.60	1	481
10:02:36	54.20	54.30	54.20	+1.60	2	480
10:02:29	54.20	54.30	54.20	+1.60	6	478
10:02:22	54.20	54.30	54.20	+1.60	1	472
10:02:20	54.20	54.30	54.30	+1.70	2	471
10:02:14	54.20	54.30	54.20	+1.60	1	469
10:02:09	54.20	54.40	54.20	+1.60	12	468
10:02:07	54.30	54.40	54.30	+1.70	2	456
10:02:07	54.30	54.40	54.30	+1.70	1	454
10:01:57	54.00	54.20	54.30	+1.70	2	453
10:01:57	54.00	54.20	54.20	+1.60	1	451
10:01:54	54.00	54.20	54.20	+1.60	5	450
10:01:54	54.00	54.20	54.20	+1.60	4	445
10:01:50	54.10	54.30	54.10	+1.50	1	441
10:01:44	54.00	54.20	54.20	+1.60	2	440
10:01:40	54.00	54.20	54.20	+1.60	2	438
10:01:37	54.00	54.10	54.20	+1.60	1	436
10:01:37	54.00	54.10	54.10	+1.50	2	435
10:01:32	53.90	54.00	54.00	+1.40	1	433
10:01:28	53.80	53.90	54.00	+1.40	1	432
10:01:28	53.80	53.90	53.90	+1.30	1	431
10:01:27	53.70	53.80	53.80	+1.20	6	430
10:01:24	53.60	53.80	53.80	+1.20	3	424
10:01:04	53.60	53.70	53.70	+1.10	1	421
10:01:01	53.60	53.80	53.80	+1.20	1	420
10:01:00	53.60	53.80	53.80	+1.20	1	419
10:00:56	53.80	53.90	53.80	+1.20	3	418
10:00:38	53.80	53.90	53.90	+1.30	1	415
10:00:35	53.80	53.90	53.80	+1.20	1	414
10:00:35	53.80	54.00	54.00	+1.40	1	413
10:00:34	53.90	54.00	53.90	+1.30	2	412
10:00:34	54.00	54.20	54.00	+1.40	5	410
10:00:27	54.10	54.20	54.10	+1.50	5	405
10:00:24	54.10	54.20	54.30	+1.70	2	400
10:00:24	54.10	54.20	54.20	+1.60	1	398
10:00:21	54.20	54.30	54.20	+1.60	3	397
10:00:18	54.20	54.40	54.40	+1.80	1	394
10:00:10	54.20	54.40	54.40	+1.80	1	393
10:00:09	54.20	54.40	54.40	+1.80	2	392
10:00:03	54.20	54.40	54.40	+1.80	1	390
10:00:02	54.30	54.40	54.30	+1.70	1	389
09:59:59	54.20	54.50	54.50	+1.90	1	388
09:59:54	54.20	54.50	54.50	+1.90	1	387
09:59:53	54.50	54.60	54.50	+1.90	1	386
09:59:53	54.20	54.50	54.50	+1.90	3	385
09:59:49	54.20	54.30	54.50	+1.90	4	382
09:59:49	54.20	54.30	54.40	+1.80	3	378
09:59:49	54.20	54.30	54.30	+1.70	3	375
09:59:49	54.10	54.30	54.30	+1.70	1	372
09:59:49	54.10	54.20	54.20	+1.60	4	371
09:59:49	54.10	54.20	54.20	+1.60	2	367
09:59:49	54.10	54.20	54.20	+1.60	1	365
09:59:49	54.10	54.20	54.20	+1.60	20	364
09:59:48	54.00	54.10	54.10	+1.50	5	344
09:59:44	53.90	54.00	54.00	+1.40	20	339
09:59:44	53.90	54.00	54.00	+1.40	1	319
09:59:42	53.80	53.90	53.90	+1.30	1	318
09:59:42	53.80	53.90	53.90	+1.30	1	317
09:59:42	53.80	53.90	53.90	+1.30	1	316
09:59:41	53.80	53.90	53.90	+1.30	5	315
09:59:40	53.80	53.90	53.90	+1.30	1	310
09:59:40	53.80	53.90	53.80	+1.20	1	309
09:59:39	53.80	53.90	53.90	+1.30	1	308
09:59:30	53.80	53.90	53.80	+1.20	1	307
09:59:20	53.70	53.80	53.80	+1.20	8	306
09:59:20	53.60	53.70	53.80	+1.20	5	298
09:59:20	53.60	53.70	53.70	+1.10	2	293
09:59:16	53.60	53.70	53.70	+1.10	1	291
09:59:12	53.60	53.70	53.70	+1.10	1	290
09:59:08	53.60	53.70	53.70	+1.10	1	289
09:58:50	53.60	53.70	53.70	+1.10	1	288
09:58:45	53.60	53.70	53.60	+1.00	1	287
09:58:31	53.70	53.80	53.70	+1.10	1	286
09:58:28	53.50	53.70	53.70	+1.10	2	285
09:58:18	53.50	53.70	53.70	+1.10	1	283
09:58:15	53.70	53.80	53.70	+1.10	1	282
09:58:03	53.60	53.70	53.70	+1.10	1	281
09:58:01	53.50	53.70	53.70	+1.10	6	280
09:58:01	53.50	53.60	53.70	+1.10	1	274
09:58:01	53.50	53.60	53.60	+1.00	4	273
09:57:54	53.40	53.60	53.40	+0.80	2	269
09:57:50	53.20	53.50	53.50	+0.90	3	267
09:57:50	53.10	53.30	53.50	+0.90	5	264
09:57:50	53.10	53.30	53.40	+0.80	3	259
09:57:50	53.10	53.30	53.30	+0.70	2	256
09:57:48	53.10	53.30	53.30	+0.70	1	254
09:57:39	53.10	53.30	53.30	+0.70	3	253
09:56:45	53.20	53.30	53.20	+0.60	1	250
09:56:45	53.00	53.20	53.20	+0.60	2	249
09:55:06	53.10	53.20	53.10	+0.50	1	247
09:55:03	53.00	53.20	53.20	+0.60	1	246
09:54:02	53.00	53.20	53.20	+0.60	1	245
09:52:48	53.20	53.30	53.20	+0.60	4	244
09:52:48	53.00	53.20	53.20	+0.60	2	240
09:52:44	53.00	53.20	53.20	+0.60	1	238
09:52:13	53.00	53.20	53.20	+0.60	1	237
09:51:33	53.10	53.20	53.10	+0.50	1	236
09:51:19	53.10	53.20	53.10	+0.50	1	235
09:49:42	53.10	53.30	53.10	+0.50	1	234
09:49:19	53.10	53.30	53.30	+0.70	1	233
09:47:33	52.90	53.00	53.00	+0.40	1	232
09:47:33	53.00	53.40	53.00	+0.40	1	231
09:47:11	53.00	53.40	53.00	+0.40	2	230
09:46:50	52.70	53.00	53.40	+0.80	1	228
09:46:50	52.70	53.00	53.30	+0.70	7	227
09:46:50	52.70	53.00	53.20	+0.60	1	220
09:46:50	52.70	53.00	53.10	+0.50	3	219
09:46:50	52.70	53.00	53.00	+0.40	3	216
09:46:38	52.70	52.80	52.80	+0.20	1	213
09:46:08	52.80	53.00	52.80	+0.20	1	212
09:46:05	52.80	53.00	52.80	+0.20	1	211
09:41:00	52.70	52.80	52.80	+0.20	1	210
09:40:50	52.70	53.00	52.70	+0.10	2	209
09:39:52	52.70	53.00	52.70	+0.10	1	207
09:39:20	52.70	53.00	52.70	+0.10	1	206
09:39:02	52.70	53.00	52.70	+0.10	1	205
09:39:01	52.70	53.00	52.70	+0.10	1	204
09:38:41	52.70	53.00	52.70	+0.10	1	203
09:37:21	52.70	53.00	52.70	+0.10	1	202
09:36:41	52.70	53.00	52.70	+0.10	1	201
09:35:48	52.80	53.00	52.80	+0.20	1	200
09:34:13	52.70	52.90	52.90	+0.30	3	199
09:34:08	52.70	52.90	52.70	+0.10	2	196
09:34:06	52.70	52.80	52.80	+0.20	2	194
09:33:42	52.60	52.70	52.70	+0.10	7	192
09:33:36	52.60	52.70	52.60	0	1	185
09:33:28	52.60	52.70	52.60	0	3	184
09:33:06	52.70	52.90	52.70	+0.10	1	181
09:33:05	52.70	52.90	52.70	+0.10	1	180
09:31:56	52.70	52.90	52.70	+0.10	3	179
09:31:55	52.70	52.80	52.80	+0.20	1	176
09:31:50	52.70	52.80	52.70	+0.10	1	175
09:31:46	52.70	52.80	52.70	+0.10	1	174
09:31:45	52.70	52.80	52.80	+0.20	1	173
09:29:38	52.80	52.90	52.80	+0.20	1	172
09:29:01	52.70	52.90	52.90	+0.30	2	171
09:27:02	52.70	52.90	52.90	+0.30	3	169
09:24:12	52.70	52.90	52.90	+0.30	1	166
09:23:59	52.80	52.90	52.90	+0.30	1	165
09:23:20	52.80	52.90	52.90	+0.30	1	164
09:22:47	52.90	53.00	52.90	+0.30	1	163
09:22:41	52.90	53.00	52.90	+0.30	3	162
09:22:07	52.90	53.10	52.90	+0.30	1	159
09:22:00	53.00	53.20	53.00	+0.40	2	158
09:20:48	53.00	53.20	53.00	+0.40	1	156
09:20:47	53.10	53.20	53.10	+0.50	2	155
09:20:39	53.10	53.20	53.20	+0.60	1	153
09:20:21	53.10	53.30	53.30	+0.70	1	152
09:19:21	53.30	53.40	53.30	+0.70	2	151
09:18:49	53.10	53.30	53.30	+0.70	1	149
09:18:46	53.20	53.30	53.20	+0.60	2	148
09:18:31	53.20	53.30	53.20	+0.60	1	146
09:18:30	53.30	53.50	53.30	+0.70	3	145
09:17:59	53.30	53.60	53.30	+0.70	1	142
09:17:41	53.20	53.30	53.30	+0.70	1	141
09:17:27	53.30	53.50	53.30	+0.70	2	140
09:17:26	53.40	53.50	53.40	+0.80	1	138
09:17:26	53.40	53.60	53.40	+0.80	15	137
09:16:06	53.40	53.70	53.40	+0.80	1	122
09:16:06	53.40	53.60	53.60	+1.00	3	121
09:16:05	53.60	53.70	53.60	+1.00	3	118
09:16:00	53.60	53.80	53.80	+1.20	1	115
09:15:59	53.60	53.70	53.70	+1.10	1	114
09:15:51	53.60	53.70	53.70	+1.10	1	113
09:15:49	53.60	53.70	53.70	+1.10	1	112
09:15:48	53.60	53.70	53.60	+1.00	1	111
09:15:46	53.60	53.70	53.60	+1.00	1	110
09:15:46	53.60	53.70	53.60	+1.00	1	109
09:15:38	53.60	53.70	53.60	+1.00	3	108
09:15:30	53.60	53.70	53.60	+1.00	1	105
09:15:26	53.60	53.80	53.60	+1.00	1	104
09:15:25	53.50	53.70	53.70	+1.10	2	103
09:15:19	53.50	53.60	53.60	+1.00	1	101
09:15:15	53.50	53.60	53.60	+1.00	1	100
09:15:09	53.50	53.60	53.50	+0.90	2	99
09:15:03	53.50	53.60	53.50	+0.90	1	97
09:14:59	53.30	53.50	53.50	+0.90	3	96
09:14:58	53.30	53.40	53.40	+0.80	1	93
09:14:48	53.30	53.40	53.40	+0.80	1	92
09:14:08	53.10	53.50	53.10	+0.50	1	91
09:14:05	52.90	53.30	53.30	+0.70	2	90
09:14:05	52.80	53.00	53.30	+0.70	8	88
09:14:05	52.80	53.00	53.20	+0.60	1	80
09:14:05	52.80	53.00	53.10	+0.50	3	79
09:14:05	52.80	53.00	53.00	+0.40	3	76
09:13:15	52.60	52.80	52.80	+0.20	3	73
09:12:25	52.60	52.80	52.60	0	5	70
09:12:23	52.60	52.70	52.70	+0.10	1	65
09:11:29	52.50	52.60	52.60	0	2	64
09:10:32	52.50	52.60	52.50	-0.10	2	62
09:10:07	52.50	52.60	52.50	-0.10	2	60
09:07:59	52.40	52.60	52.60	0	1	58
09:07:50	52.40	52.60	52.40	-0.20	1	57
09:07:50	52.50	52.60	52.50	-0.10	1	56
09:07:50	52.50	52.60	52.50	-0.10	3	55
09:07:32	52.50	52.60	52.60	0	2	52
09:06:25	52.50	52.60	52.50	-0.10	1	50
09:06:04	52.50	52.60	52.50	-0.10	1	49
09:06:04	52.50	52.60	52.50	-0.10	1	48
09:05:55	52.40	52.70	52.40	-0.20	1	47
09:05:54	52.60	52.70	52.60	0	3	46
09:05:44	52.50	52.60	52.60	0	1	43
09:05:24	52.50	52.70	52.50	-0.10	1	42
09:05:23	52.50	52.70	52.50	-0.10	3	41
09:05:23	52.50	52.70	52.50	-0.10	1	38
09:05:23	52.50	52.70	52.50	-0.10	1	37
09:05:23	52.60	52.70	52.60	0	2	36
09:05:23	52.60	52.70	52.60	0	1	34
09:05:16	52.60	52.70	52.60	0	3	33
09:02:55	52.60	52.90	52.60	0	1	30
09:02:03	52.60	52.90	52.60	0	1	29
09:02:02	52.80	53.00	52.80	+0.20	9	28
09:01:31	52.80	53.00	53.00	+0.40	1	19
09:00:47	52.80	53.00	53.00	+0.40	1	18
09:00:38	53.00	53.10	53.00	+0.40	1	17
09:00:38	52.80	53.00	53.00	+0.40	1	16
09:00:35	52.80	53.00	53.00	+0.40	2	15
09:00:12	53.00	53.10	53.00	+0.40	3	13
09:00:12	--	--	53.00	+0.40	9	10

　

其他人也逛...

Apple iPhone 17 Pro (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【享樂券】全家虛擬禮物卡50元

vivo X300 Pro 5G (16G/512G)

SK-II 青春露(330ml)

小米 Redmi Buds 6 Lite 藍牙耳機

HITACHI日立 7公升舒適節電除濕機 RD-14FR

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

羅技 MX Master 4 無線滑鼠

Seagate 新黑鑽 26TB 3.5吋外接硬碟(STKP26000400)

POCO X7 Pro 5G 12G/256GB

Apple iPhone 17 (256G)

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧銀行業10月股債雙加碼台股未實...
‧基隆河油污應變檢驗台水：供水...

加密貨幣

比特幣BTC	90314.17	924.81	1.03%
以太幣ETH	3056.41	31.92	1.06%
瑞波幣XRP	2.04	0.00	0.12%
比特幣現金BCH	598.62	38.11	6.80%
萊特幣LTC	81.39	0.90	1.12%
卡達幣ADA	0.416762	0.00	0.12%
波場幣TRX	0.286916	0.00	0.45%
恆星幣XLM	0.237320	0.00	-1.14%

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。