最新數發部研擬AI風險分類框架助各部會檢視潛在影響熱門[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

眾達-KY (4977) 通信網路業上市

123.50 ▼-0.50 -0.40% 3.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,837	123.00	42	124.00	110	124.00	124.50	122.00	124.00

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	123.00	124.00	123.50	-0.50	9	2837
13:30:00	123.00	123.50	123.50	-0.50	231	2828
13:24:58	123.00	123.50	123.00	-1.00	2	2597
13:24:51	123.00	123.50	123.00	-1.00	1	2595
13:24:45	123.00	123.50	123.00	-1.00	1	2594
13:24:45	123.00	123.50	123.00	-1.00	1	2593
13:24:43	123.00	123.50	123.00	-1.00	8	2592
13:24:42	123.00	123.50	123.00	-1.00	1	2584
13:24:39	123.00	123.50	123.00	-1.00	1	2583
13:24:35	123.00	123.50	123.00	-1.00	1	2582
13:24:32	123.00	123.50	123.00	-1.00	1	2581
13:24:30	123.00	123.50	123.00	-1.00	1	2580
13:24:26	123.00	123.50	123.00	-1.00	5	2579
13:24:17	123.00	123.50	123.00	-1.00	1	2574
13:24:16	123.00	123.50	123.00	-1.00	1	2573
13:24:14	123.00	123.50	123.00	-1.00	2	2572
13:24:12	123.00	123.50	123.00	-1.00	1	2570
13:24:10	123.00	123.50	123.50	-0.50	5	2569
13:24:09	123.00	123.50	123.00	-1.00	3	2564
13:23:58	123.00	123.50	123.00	-1.00	1	2561
13:23:43	123.00	123.50	123.00	-1.00	1	2560
13:23:31	123.00	123.50	123.00	-1.00	1	2559
13:23:25	123.00	123.50	123.00	-1.00	2	2558
13:23:24	123.00	123.50	123.50	-0.50	2	2556
13:23:14	123.00	123.50	123.00	-1.00	1	2554
13:23:10	123.00	123.50	123.00	-1.00	2	2553
13:23:01	123.00	123.50	123.00	-1.00	1	2551
13:23:01	123.00	123.50	123.50	-0.50	10	2550
13:22:59	123.00	123.50	123.00	-1.00	1	2540
13:22:28	123.00	123.50	123.00	-1.00	1	2539
13:22:26	123.00	123.50	123.50	-0.50	1	2538
13:22:08	123.00	123.50	123.50	-0.50	1	2537
13:22:08	123.00	123.50	123.00	-1.00	1	2536
13:21:54	123.00	123.50	123.50	-0.50	1	2535
13:21:47	123.00	123.50	123.50	-0.50	4	2534
13:21:32	123.00	123.50	123.50	-0.50	2	2530
13:21:25	123.00	123.50	123.00	-1.00	10	2528
13:21:12	123.00	123.50	123.00	-1.00	1	2518
13:20:50	123.00	123.50	123.00	-1.00	1	2517
13:20:42	123.00	123.50	123.50	-0.50	2	2516
13:20:41	123.00	123.50	123.00	-1.00	10	2514
13:20:39	123.00	123.50	123.00	-1.00	1	2504
13:20:27	123.00	123.50	123.00	-1.00	1	2503
13:20:16	123.00	123.50	123.00	-1.00	1	2502
13:19:25	123.00	123.50	123.50	-0.50	1	2501
13:19:25	123.00	123.50	123.00	-1.00	1	2500
13:18:09	122.50	123.00	123.00	-1.00	1	2499
13:18:04	122.50	123.00	123.00	-1.00	1	2498
13:18:04	123.00	123.50	123.00	-1.00	3	2497
13:18:04	123.00	123.50	123.00	-1.00	3	2494
13:18:02	123.00	123.50	123.00	-1.00	3	2491
13:17:39	123.00	123.50	123.00	-1.00	1	2488
13:17:36	123.00	123.50	123.00	-1.00	1	2487
13:17:28	123.00	123.50	123.00	-1.00	1	2486
13:17:11	123.00	123.50	123.00	-1.00	1	2485
13:16:58	123.00	123.50	123.00	-1.00	5	2484
13:16:45	123.00	123.50	123.00	-1.00	1	2479
13:16:44	123.00	123.50	123.00	-1.00	1	2478
13:16:39	123.00	123.50	123.00	-1.00	1	2477
13:15:54	122.50	123.00	123.00	-1.00	1	2476
13:15:53	122.50	123.00	123.00	-1.00	1	2475
13:15:43	122.50	123.00	123.00	-1.00	1	2474
13:15:40	122.50	123.00	123.00	-1.00	1	2473
13:15:40	122.50	123.00	123.00	-1.00	1	2472
13:15:37	122.50	123.00	123.00	-1.00	5	2471
13:15:37	122.50	123.00	123.00	-1.00	1	2466
13:15:13	123.00	123.50	123.00	-1.00	2	2465
13:14:46	123.00	123.50	123.00	-1.00	2	2463
13:14:29	123.00	123.50	123.00	-1.00	1	2461
13:14:14	123.00	123.50	123.00	-1.00	1	2460
13:14:04	122.50	123.00	123.00	-1.00	1	2459
13:13:59	122.50	123.00	123.00	-1.00	4	2458
13:13:51	122.50	123.00	123.00	-1.00	1	2454
13:13:51	122.50	123.00	123.00	-1.00	10	2453
13:13:35	123.00	123.50	123.00	-1.00	4	2443
13:13:35	123.00	123.50	123.00	-1.00	5	2439
13:13:32	123.00	123.50	122.50	-1.50	3	2434
13:13:32	123.00	123.50	123.00	-1.00	3	2431
13:13:25	122.50	123.00	123.00	-1.00	1	2428
13:13:25	122.50	123.00	123.00	-1.00	1	2427
13:13:16	122.50	123.50	122.50	-1.50	10	2426
13:13:04	123.00	123.50	123.00	-1.00	1	2416
13:12:28	123.00	123.50	123.00	-1.00	1	2415
13:12:26	123.00	123.50	123.00	-1.00	2	2414
13:12:22	123.00	123.50	123.00	-1.00	4	2412
13:12:15	123.00	123.50	123.00	-1.00	1	2408
13:12:03	123.00	123.50	123.00	-1.00	1	2407
13:11:54	123.00	123.50	123.00	-1.00	1	2406
13:11:25	123.00	123.50	123.00	-1.00	1	2405
13:11:19	123.00	123.50	123.00	-1.00	1	2404
13:10:48	123.00	123.50	123.00	-1.00	10	2403
13:10:23	123.00	123.50	123.00	-1.00	1	2393
13:10:04	123.00	123.50	123.00	-1.00	1	2392
13:09:46	123.00	123.50	123.00	-1.00	1	2391
13:09:31	123.00	123.50	123.00	-1.00	1	2390
13:09:17	123.00	123.50	123.00	-1.00	1	2389
13:09:07	123.00	123.50	123.00	-1.00	1	2388
13:09:05	123.00	123.50	123.00	-1.00	11	2387
13:09:03	123.00	123.50	123.00	-1.00	1	2376
13:09:00	123.00	123.50	123.00	-1.00	3	2375
13:08:57	123.00	123.50	123.00	-1.00	1	2372
13:08:57	123.00	123.50	123.00	-1.00	1	2371
13:08:00	123.00	123.50	123.00	-1.00	3	2370
13:07:52	123.00	123.50	123.50	-0.50	1	2367
13:07:51	123.00	123.50	123.00	-1.00	1	2366
13:06:47	123.00	123.50	123.00	-1.00	1	2365
13:06:29	123.00	123.50	123.00	-1.00	1	2364
13:06:17	123.00	123.50	123.00	-1.00	1	2363
13:06:15	123.00	123.50	123.00	-1.00	4	2362
13:06:14	123.00	123.50	123.00	-1.00	1	2358
13:05:45	123.00	123.50	123.00	-1.00	1	2357
13:05:44	123.00	123.50	123.00	-1.00	1	2356
13:05:32	123.00	123.50	123.00	-1.00	1	2355
13:05:20	123.00	123.50	123.00	-1.00	1	2354
13:05:20	123.00	123.50	123.00	-1.00	1	2353
13:04:49	123.00	123.50	123.00	-1.00	1	2352
13:04:39	123.00	123.50	123.00	-1.00	1	2351
13:04:24	123.00	123.50	123.00	-1.00	1	2350
13:03:40	123.00	123.50	123.50	-0.50	1	2349
13:03:07	123.00	123.50	123.00	-1.00	1	2348
13:02:52	123.00	123.50	123.00	-1.00	1	2347
13:02:50	123.00	123.50	123.00	-1.00	1	2346
13:02:46	123.00	123.50	123.00	-1.00	1	2345
13:02:41	123.00	123.50	123.00	-1.00	1	2344
13:02:26	123.00	123.50	123.00	-1.00	1	2343
13:02:25	123.00	123.50	123.00	-1.00	1	2342
13:02:24	123.00	123.50	123.00	-1.00	1	2341
13:02:24	123.00	123.50	123.00	-1.00	1	2340
13:02:23	123.00	123.50	123.00	-1.00	2	2339
13:02:21	123.00	123.50	123.00	-1.00	1	2337
13:02:20	123.00	123.50	123.00	-1.00	1	2336
13:02:19	123.00	123.50	123.00	-1.00	1	2335
13:02:14	123.00	123.50	123.00	-1.00	1	2334
13:02:12	123.00	123.50	123.00	-1.00	8	2333
13:02:10	123.00	123.50	123.00	-1.00	2	2325
13:02:07	123.00	123.50	123.00	-1.00	1	2323
13:02:00	123.00	123.50	123.00	-1.00	1	2322
13:01:55	123.00	123.50	123.00	-1.00	1	2321
13:01:52	123.00	123.50	123.00	-1.00	2	2320
13:01:49	123.00	123.50	123.50	-0.50	1	2318
13:01:37	123.00	123.50	123.00	-1.00	4	2317
13:01:26	123.00	123.50	123.00	-1.00	1	2313
13:01:22	123.00	123.50	123.00	-1.00	1	2312
13:01:12	123.00	123.50	123.00	-1.00	2	2311
13:00:53	123.00	123.50	123.00	-1.00	1	2309
13:00:45	123.00	123.50	123.00	-1.00	1	2308
13:00:43	123.00	123.50	123.00	-1.00	1	2307
13:00:40	123.00	123.50	123.00	-1.00	10	2306
13:00:18	123.00	123.50	123.00	-1.00	1	2296
13:00:11	123.00	123.50	123.50	-0.50	1	2295
12:59:12	123.00	123.50	123.50	-0.50	2	2294
12:58:21	123.00	123.50	123.00	-1.00	1	2292
12:58:16	123.00	123.50	123.00	-1.00	1	2291
12:57:20	123.00	123.50	123.00	-1.00	1	2290
12:56:35	123.00	123.50	123.00	-1.00	1	2289
12:56:34	123.00	123.50	123.00	-1.00	1	2288
12:55:59	123.00	123.50	123.00	-1.00	1	2287
12:55:53	123.00	123.50	123.00	-1.00	1	2286
12:55:43	123.00	123.50	123.00	-1.00	1	2285
12:55:40	123.00	123.50	123.00	-1.00	1	2284
12:55:16	123.00	123.50	123.00	-1.00	2	2283
12:54:21	123.00	123.50	123.00	-1.00	2	2281
12:51:26	123.00	123.50	123.50	-0.50	1	2279
12:50:37	123.00	123.50	123.50	-0.50	1	2278
12:49:52	123.00	123.50	123.00	-1.00	1	2277
12:49:30	123.00	123.50	123.00	-1.00	1	2276
12:47:53	123.00	123.50	123.50	-0.50	1	2275
12:46:24	123.00	123.50	123.50	-0.50	1	2274
12:46:08	123.00	123.50	123.50	-0.50	1	2273
12:45:53	123.00	123.50	123.50	-0.50	2	2272
12:45:27	123.00	123.50	123.50	-0.50	1	2270
12:45:24	123.00	123.50	123.50	-0.50	1	2269
12:44:32	123.00	123.50	123.50	-0.50	1	2268
12:44:29	123.00	123.50	123.50	-0.50	1	2267
12:44:06	123.00	124.00	123.00	-1.00	1	2266
12:43:56	123.00	123.50	123.50	-0.50	1	2265
12:43:55	123.50	124.00	123.50	-0.50	1	2264
12:43:51	123.50	124.00	123.50	-0.50	1	2263
12:43:44	123.50	124.00	123.50	-0.50	5	2262
12:43:38	123.50	124.00	123.50	-0.50	5	2257
12:43:28	123.50	124.00	123.50	-0.50	1	2252
12:43:16	123.50	124.00	123.50	-0.50	1	2251
12:43:11	123.00	123.50	123.50	-0.50	13	2250
12:43:11	123.00	123.50	123.50	-0.50	66	2237
12:43:08	123.00	123.50	123.50	-0.50	1	2171
12:43:08	123.00	123.50	123.50	-0.50	5	2170
12:43:02	123.00	123.50	123.50	-0.50	4	2165
12:42:59	123.00	123.50	123.00	-1.00	1	2161
12:42:54	123.00	123.50	123.00	-1.00	1	2160
12:42:48	123.00	123.50	123.00	-1.00	1	2159
12:42:25	123.00	123.50	123.00	-1.00	1	2158
12:41:31	123.00	123.50	123.00	-1.00	1	2157
12:41:17	123.00	123.50	123.00	-1.00	1	2156
12:40:09	123.00	123.50	123.00	-1.00	2	2155
12:39:39	123.00	123.50	123.50	-0.50	1	2153
12:38:52	123.00	123.50	123.50	-0.50	2	2152
12:38:32	122.50	123.00	123.00	-1.00	59	2150
12:37:14	122.50	123.00	123.00	-1.00	1	2091
12:37:02	122.50	123.00	122.50	-1.50	1	2090
12:36:57	122.50	123.00	122.50	-1.50	3	2089
12:36:57	122.50	123.00	122.50	-1.50	1	2086
12:36:57	122.50	123.00	122.50	-1.50	1	2085
12:36:55	122.50	123.00	123.00	-1.00	10	2084
12:35:50	122.50	123.00	123.00	-1.00	1	2074
12:32:48	122.50	123.00	122.50	-1.50	1	2073
12:31:50	122.50	123.00	122.50	-1.50	1	2072
12:31:12	122.50	123.00	122.50	-1.50	1	2071
12:30:04	122.50	123.00	122.50	-1.50	1	2070
12:30:02	122.00	122.50	122.50	-1.50	27	2069
12:30:02	122.00	122.50	122.50	-1.50	3	2042
12:30:01	122.00	122.50	122.50	-1.50	2	2039
12:30:00	122.00	122.50	122.50	-1.50	1	2037
12:28:35	122.00	122.50	122.50	-1.50	2	2036
12:27:54	122.00	122.50	122.50	-1.50	1	2034
12:26:15	122.00	122.50	122.00	-2.00	1	2033
12:26:12	122.00	122.50	122.50	-1.50	1	2032
12:25:58	122.00	122.50	122.50	-1.50	1	2031
12:25:21	122.00	122.50	122.00	-2.00	1	2030
12:24:54	122.00	122.50	122.00	-2.00	2	2029
12:24:30	122.00	122.50	122.00	-2.00	1	2027
12:23:45	122.00	122.50	122.50	-1.50	2	2026
12:23:24	122.00	122.50	122.00	-2.00	2	2024
12:23:02	122.00	122.50	122.00	-2.00	1	2022
12:23:02	122.00	122.50	122.00	-2.00	1	2021
12:22:45	122.00	122.50	122.00	-2.00	1	2020
12:22:33	122.00	122.50	122.50	-1.50	1	2019
12:22:04	122.00	122.50	122.00	-2.00	1	2018
12:21:26	122.00	122.50	122.00	-2.00	1	2017
12:20:44	122.00	122.50	122.50	-1.50	1	2016
12:18:59	122.50	123.00	122.50	-1.50	1	2015
12:18:45	122.50	123.00	122.50	-1.50	1	2014
12:18:45	122.50	123.00	122.50	-1.50	1	2013
12:18:43	122.50	123.00	122.50	-1.50	1	2012
12:18:32	122.50	123.00	122.50	-1.50	1	2011
12:18:23	122.50	123.00	122.50	-1.50	1	2010
12:18:18	122.50	123.00	122.50	-1.50	1	2009
12:18:17	122.50	123.00	122.50	-1.50	1	2008
12:18:17	122.50	123.00	122.50	-1.50	1	2007
12:18:17	122.50	123.00	122.50	-1.50	2	2006
12:18:15	122.50	123.00	122.50	-1.50	1	2004
12:18:15	122.50	123.00	122.50	-1.50	2	2003
12:18:10	122.50	123.00	122.50	-1.50	1	2001
12:18:10	122.50	123.00	122.50	-1.50	5	2000
12:18:07	122.50	123.00	122.50	-1.50	1	1995
12:18:03	122.50	123.00	122.50	-1.50	4	1994
12:17:50	122.50	123.00	122.50	-1.50	1	1990
12:17:50	122.50	123.00	122.50	-1.50	9	1989
12:17:50	122.50	123.00	122.50	-1.50	2	1980
12:16:57	122.50	123.00	122.50	-1.50	2	1978
12:16:51	122.50	123.00	122.50	-1.50	1	1976
12:16:50	122.50	123.00	122.50	-1.50	1	1975
12:16:48	122.50	123.00	122.50	-1.50	1	1974
12:16:14	122.50	123.00	122.50	-1.50	1	1973
12:16:11	122.50	123.00	123.00	-1.00	1	1972
12:15:21	122.50	123.00	122.50	-1.50	1	1971
12:14:28	122.50	123.00	122.50	-1.50	1	1970
12:14:27	122.50	123.00	122.50	-1.50	1	1969
12:13:29	122.50	123.00	122.50	-1.50	3	1968
12:13:24	122.50	123.00	122.50	-1.50	1	1965
12:13:24	122.50	123.00	123.00	-1.00	1	1964
12:13:23	122.50	123.00	122.50	-1.50	5	1963
12:12:24	122.50	123.00	122.50	-1.50	1	1958
12:10:12	122.50	123.00	123.00	-1.00	1	1957
12:07:01	122.50	123.00	122.50	-1.50	1	1956
12:04:24	122.50	123.00	123.00	-1.00	1	1955
12:01:40	122.50	123.00	123.00	-1.00	1	1954
12:00:29	122.50	123.00	123.00	-1.00	1	1953
11:58:59	122.50	123.00	123.00	-1.00	1	1952
11:58:54	122.50	123.00	122.50	-1.50	2	1951
11:58:36	122.50	123.00	122.50	-1.50	1	1949
11:58:09	122.00	122.50	122.50	-1.50	1	1948
11:58:09	122.00	122.50	122.50	-1.50	1	1947
11:58:09	122.00	122.50	122.50	-1.50	10	1946
11:58:06	122.00	122.50	122.50	-1.50	2	1936
11:57:59	122.00	122.50	122.50	-1.50	1	1934
11:57:45	122.00	122.50	122.50	-1.50	1	1933
11:57:41	122.00	122.50	122.50	-1.50	5	1932
11:57:02	122.00	122.50	122.50	-1.50	30	1927
11:56:45	122.00	122.50	122.50	-1.50	1	1897
11:56:19	122.00	122.50	122.50	-1.50	1	1896
11:55:44	122.00	122.50	122.50	-1.50	1	1895
11:55:38	122.00	122.50	122.50	-1.50	3	1894
11:55:18	122.00	122.50	122.50	-1.50	1	1891
11:55:07	122.00	122.50	122.50	-1.50	1	1890
11:53:39	122.00	122.50	122.50	-1.50	1	1889
11:53:35	122.00	122.50	122.00	-2.00	1	1888
11:53:24	122.00	122.50	122.00	-2.00	1	1887
11:52:36	122.00	122.50	122.00	-2.00	1	1886
11:52:22	122.00	122.50	122.00	-2.00	2	1885
11:52:17	122.00	122.50	122.50	-1.50	1	1883
11:50:58	122.00	122.50	122.50	-1.50	1	1882
11:50:13	122.00	122.50	122.00	-2.00	1	1881
11:48:18	122.00	122.50	122.50	-1.50	1	1880
11:48:14	122.00	122.50	122.50	-1.50	1	1879
11:48:12	122.00	122.50	122.00	-2.00	3	1878
11:48:12	122.00	122.50	122.50	-1.50	1	1875
11:47:58	122.00	122.50	122.00	-2.00	1	1874
11:47:30	122.00	122.50	122.50	-1.50	1	1873
11:46:46	122.00	122.50	122.00	-2.00	1	1872
11:45:33	122.00	122.50	122.00	-2.00	1	1871
11:45:14	122.00	122.50	122.00	-2.00	1	1870
11:45:04	122.00	122.50	122.00	-2.00	1	1869
11:45:04	122.00	122.50	122.00	-2.00	2	1868
11:44:59	122.00	122.50	122.00	-2.00	1	1866
11:44:59	122.00	122.50	122.00	-2.00	3	1865
11:44:54	122.00	122.50	122.00	-2.00	4	1862
11:44:44	122.00	122.50	122.00	-2.00	4	1858
11:44:35	122.00	122.50	122.00	-2.00	1	1854
11:43:27	122.00	122.50	122.00	-2.00	1	1853
11:43:25	122.00	122.50	122.00	-2.00	30	1852
11:42:57	122.00	122.50	122.00	-2.00	1	1822
11:42:49	122.00	122.50	122.00	-2.00	1	1821
11:42:24	122.00	122.50	122.00	-2.00	1	1820
11:42:07	122.00	122.50	122.00	-2.00	3	1819
11:41:55	122.00	122.50	122.00	-2.00	3	1816
11:41:48	122.00	122.50	122.00	-2.00	1	1813
11:41:40	122.00	122.50	122.00	-2.00	1	1812
11:41:36	122.00	122.50	122.00	-2.00	2	1811
11:41:36	122.00	122.50	122.00	-2.00	3	1809
11:41:25	122.00	122.50	122.00	-2.00	2	1806
11:41:23	122.00	122.50	122.00	-2.00	4	1804
11:41:22	122.00	122.50	122.00	-2.00	2	1800
11:41:19	122.00	122.50	122.00	-2.00	1	1798
11:41:13	122.00	122.50	122.00	-2.00	1	1797
11:41:09	122.00	122.50	122.00	-2.00	2	1796
11:41:05	122.00	122.50	122.00	-2.00	30	1794
11:40:55	122.00	122.50	122.00	-2.00	1	1764
11:39:29	122.00	122.50	122.50	-1.50	1	1763
11:39:04	122.00	122.50	122.50	-1.50	1	1762
11:36:58	122.50	123.00	122.50	-1.50	14	1761
11:36:53	122.50	123.00	122.50	-1.50	1	1747
11:36:50	122.50	123.00	122.50	-1.50	1	1746
11:36:19	122.50	123.00	122.50	-1.50	1	1745
11:35:45	122.50	123.00	122.50	-1.50	1	1744
11:35:41	122.00	122.50	122.50	-1.50	2	1743
11:35:34	122.50	123.00	122.50	-1.50	2	1741
11:35:34	122.50	123.00	122.50	-1.50	2	1739
11:35:33	122.50	123.00	122.50	-1.50	5	1737
11:35:13	122.50	123.00	122.50	-1.50	1	1732
11:34:45	122.50	123.00	122.50	-1.50	1	1731
11:34:25	122.50	123.00	122.50	-1.50	1	1730
11:34:06	122.50	123.00	122.50	-1.50	1	1729
11:33:19	122.50	123.00	122.50	-1.50	1	1728
11:33:14	122.50	123.00	122.50	-1.50	10	1727
11:33:06	122.50	123.00	123.00	-1.00	1	1717
11:33:02	122.50	123.00	122.50	-1.50	3	1716
11:33:01	122.50	123.00	122.50	-1.50	7	1713
11:33:01	122.50	123.00	122.50	-1.50	3	1706
11:33:01	122.50	123.00	122.50	-1.50	2	1703
11:33:01	122.50	123.00	122.50	-1.50	30	1701
11:33:01	122.50	123.00	123.00	-1.00	1	1671
11:32:58	122.50	123.00	122.50	-1.50	1	1670
11:32:55	122.50	123.00	122.50	-1.50	2	1669
11:32:42	122.50	123.00	122.50	-1.50	1	1667
11:32:42	122.50	123.00	122.50	-1.50	5	1666
11:32:39	122.50	123.00	122.50	-1.50	1	1661
11:32:32	122.50	123.00	122.50	-1.50	1	1660
11:32:00	122.50	123.00	122.50	-1.50	1	1659
11:30:49	122.50	123.00	122.50	-1.50	1	1658
11:30:49	122.50	123.00	122.50	-1.50	1	1657
11:30:42	122.50	123.00	122.50	-1.50	5	1656
11:28:47	122.50	123.00	122.50	-1.50	4	1651
11:27:59	122.50	123.00	122.50	-1.50	1	1647
11:27:47	122.50	123.00	122.50	-1.50	1	1646
11:26:58	122.50	123.00	122.50	-1.50	1	1645
11:26:01	122.50	123.00	122.50	-1.50	1	1644
11:25:27	122.50	123.00	122.50	-1.50	1	1643
11:25:18	122.50	123.00	122.50	-1.50	1	1642
11:24:38	122.50	123.00	122.50	-1.50	1	1641
11:23:42	122.50	123.00	122.50	-1.50	1	1640
11:22:41	122.50	123.00	122.50	-1.50	1	1639
11:21:47	122.50	123.00	122.50	-1.50	2	1638
11:21:07	122.50	123.00	122.50	-1.50	20	1636
11:20:45	122.50	123.00	122.50	-1.50	1	1616
11:20:33	122.50	123.00	122.50	-1.50	3	1615
11:18:49	122.50	123.00	122.50	-1.50	1	1612
11:18:17	122.50	123.00	122.50	-1.50	2	1611
11:18:16	122.50	123.00	122.50	-1.50	5	1609
11:18:16	123.00	123.50	123.00	-1.00	29	1604
11:17:57	123.00	123.50	123.00	-1.00	1	1575
11:17:55	123.00	123.50	123.50	-0.50	1	1574
11:17:43	123.00	123.50	123.00	-1.00	1	1573
11:17:25	123.00	123.50	123.00	-1.00	1	1572
11:17:10	123.00	123.50	123.00	-1.00	1	1571
11:16:31	123.00	123.50	123.00	-1.00	1	1570
11:16:31	123.00	123.50	123.00	-1.00	2	1569
11:15:58	123.00	123.50	123.00	-1.00	1	1567
11:15:40	123.00	123.50	123.00	-1.00	1	1566
11:15:40	123.00	123.50	123.00	-1.00	1	1565
11:15:14	123.00	123.50	123.00	-1.00	1	1564
11:15:05	123.00	123.50	123.00	-1.00	2	1563
11:15:05	123.00	123.50	123.00	-1.00	3	1561
11:15:03	123.00	123.50	123.00	-1.00	2	1558
11:15:03	123.00	123.50	123.00	-1.00	3	1556
11:15:01	123.00	123.50	123.00	-1.00	1	1553
11:14:59	123.00	123.50	123.00	-1.00	1	1552
11:14:55	123.00	123.50	123.00	-1.00	1	1551
11:14:36	123.00	123.50	123.00	-1.00	3	1550
11:12:00	123.00	123.50	123.00	-1.00	1	1547
11:12:00	123.00	123.50	123.00	-1.00	7	1546
11:10:49	123.00	123.50	123.00	-1.00	1	1539
11:10:17	123.00	123.50	123.00	-1.00	1	1538
11:10:07	123.00	123.50	123.50	-0.50	1	1537
11:08:03	123.00	123.50	123.50	-0.50	1	1536
11:05:58	123.00	123.50	123.50	-0.50	1	1535
11:05:55	123.00	123.50	123.50	-0.50	1	1534
11:03:49	123.00	123.50	123.50	-0.50	1	1533
11:01:48	123.00	123.50	123.00	-1.00	1	1532
11:01:35	123.00	123.50	123.50	-0.50	1	1531
11:01:14	123.00	123.50	123.50	-0.50	3	1530
11:01:04	123.00	123.50	123.00	-1.00	1	1527
10:59:49	123.00	123.50	123.50	-0.50	2	1526
10:59:15	123.00	123.50	123.50	-0.50	1	1524
10:56:46	123.00	123.50	123.50	-0.50	1	1523
10:56:15	123.00	123.50	123.00	-1.00	1	1522
10:56:05	123.00	123.50	123.50	-0.50	1	1521
10:55:07	123.00	123.50	123.00	-1.00	1	1520
10:54:10	123.00	123.50	123.50	-0.50	1	1519
10:53:11	123.00	123.50	123.00	-1.00	1	1518
10:50:53	122.50	123.00	123.00	-1.00	3	1517
10:50:36	122.50	123.00	123.00	-1.00	5	1514
10:50:31	122.50	123.00	123.00	-1.00	10	1509
10:48:57	122.50	123.00	123.00	-1.00	1	1499
10:48:45	122.50	123.00	123.00	-1.00	1	1498
10:46:25	122.50	123.00	123.00	-1.00	1	1497
10:46:17	122.50	123.00	123.00	-1.00	1	1496
10:46:04	122.50	123.00	123.00	-1.00	1	1495
10:45:39	122.50	123.00	123.00	-1.00	2	1494
10:44:57	122.50	123.00	122.50	-1.50	1	1492
10:44:09	122.50	123.00	123.00	-1.00	1	1491
10:43:52	122.50	123.00	123.00	-1.00	1	1490
10:43:42	122.50	123.00	123.00	-1.00	1	1489
10:43:29	122.50	123.00	123.00	-1.00	1	1488
10:43:16	122.50	123.00	123.00	-1.00	2	1487
10:40:58	122.50	123.00	123.00	-1.00	1	1485
10:40:08	122.50	123.00	122.50	-1.50	1	1484
10:38:32	122.50	123.00	123.00	-1.00	1	1483
10:38:21	122.50	123.00	123.00	-1.00	1	1482
10:37:48	122.50	123.00	123.00	-1.00	1	1481
10:37:46	122.50	123.00	123.00	-1.00	1	1480
10:36:55	122.50	123.00	123.00	-1.00	1	1479
10:36:41	122.50	123.00	123.00	-1.00	1	1478
10:36:35	122.50	123.00	123.00	-1.00	1	1477
10:36:09	122.50	123.00	123.00	-1.00	1	1476
10:36:00	122.50	123.00	123.00	-1.00	1	1475
10:34:21	122.50	123.00	123.00	-1.00	1	1474
10:34:12	122.50	123.00	123.00	-1.00	2	1473
10:34:02	122.50	123.00	123.00	-1.00	1	1471
10:33:47	122.50	123.00	123.00	-1.00	1	1470
10:33:13	122.50	123.00	123.00	-1.00	1	1469
10:31:57	122.50	123.00	123.00	-1.00	1	1468
10:30:30	122.50	123.00	123.00	-1.00	2	1467
10:29:46	122.50	123.00	122.50	-1.50	5	1465
10:29:34	122.50	123.00	122.50	-1.50	1	1460
10:29:26	122.50	123.00	122.50	-1.50	3	1459
10:29:16	122.50	123.00	122.50	-1.50	1	1456
10:28:37	122.50	123.00	122.50	-1.50	1	1455
10:28:37	122.50	123.00	122.50	-1.50	1	1454
10:28:21	122.50	123.00	123.00	-1.00	1	1453
10:28:00	122.50	123.00	123.00	-1.00	1	1452
10:27:52	122.50	123.00	123.00	-1.00	1	1451
10:26:14	122.50	123.00	123.00	-1.00	1	1450
10:25:50	122.50	123.00	123.00	-1.00	1	1449
10:24:06	122.50	123.00	123.00	-1.00	1	1448
10:23:02	123.00	123.50	123.00	-1.00	28	1447
10:23:02	123.00	123.50	123.00	-1.00	8	1419
10:23:02	123.00	123.50	123.00	-1.00	2	1411
10:23:02	123.00	123.50	123.00	-1.00	17	1409
10:23:02	123.00	123.50	123.00	-1.00	1	1392
10:22:02	123.00	123.50	123.00	-1.00	3	1391
10:21:25	123.00	123.50	123.00	-1.00	1	1388
10:20:45	123.00	123.50	123.00	-1.00	2	1387
10:20:37	123.00	123.50	123.00	-1.00	3	1385
10:20:20	123.00	123.50	123.00	-1.00	1	1382
10:19:34	123.00	123.50	123.00	-1.00	1	1381
10:18:43	123.00	123.50	123.00	-1.00	1	1380
10:18:22	123.00	123.50	123.00	-1.00	1	1379
10:17:45	123.00	123.50	123.00	-1.00	1	1378
10:17:40	123.00	123.50	123.00	-1.00	1	1377
10:16:20	123.00	123.50	123.00	-1.00	2	1376
10:12:11	123.00	123.50	123.00	-1.00	1	1374
10:09:44	123.00	123.50	123.00	-1.00	1	1373
10:08:44	123.00	123.50	123.00	-1.00	1	1372
10:08:43	123.00	123.50	123.50	-0.50	2	1371
10:08:16	123.00	123.50	123.50	-0.50	1	1369
10:07:22	123.00	123.50	123.50	-0.50	1	1368
10:06:47	123.00	123.50	123.50	-0.50	1	1367
10:06:35	123.50	124.00	123.50	-0.50	7	1366
10:06:35	123.50	124.00	123.50	-0.50	4	1359
10:05:03	123.50	124.00	124.00	0	1	1355
10:04:45	123.00	123.50	123.50	-0.50	1	1354
10:04:44	123.00	123.50	123.50	-0.50	4	1353
10:04:40	123.00	123.50	123.50	-0.50	2	1349
10:04:32	123.00	123.50	123.50	-0.50	8	1347
10:04:30	123.00	123.50	123.50	-0.50	2	1339
10:03:35	123.00	123.50	123.50	-0.50	4	1337
10:03:14	123.00	123.50	123.50	-0.50	1	1333
10:02:41	123.00	123.50	123.50	-0.50	1	1332
10:02:32	123.00	123.50	123.50	-0.50	2	1331
10:02:25	123.00	123.50	123.50	-0.50	1	1329
10:02:18	123.00	123.50	123.50	-0.50	1	1328
10:01:43	123.00	123.50	123.50	-0.50	1	1327
10:01:35	123.00	123.50	123.50	-0.50	1	1326
10:00:40	123.00	123.50	123.50	-0.50	1	1325
10:00:26	123.00	123.50	123.50	-0.50	1	1324
10:00:26	123.00	123.50	123.50	-0.50	1	1323
09:59:53	123.00	123.50	123.50	-0.50	1	1322
09:58:26	123.00	123.50	123.50	-0.50	2	1321
09:58:08	123.00	123.50	123.50	-0.50	4	1319
09:56:54	123.00	123.50	123.00	-1.00	1	1315
09:56:42	123.00	123.50	123.50	-0.50	1	1314
09:56:40	123.00	123.50	123.00	-1.00	1	1313
09:55:37	123.00	123.50	123.50	-0.50	2	1312
09:55:26	123.00	123.50	123.50	-0.50	1	1310
09:52:58	123.00	123.50	123.50	-0.50	3	1309
09:52:53	123.00	123.50	123.00	-1.00	2	1306
09:52:13	123.00	123.50	123.50	-0.50	1	1304
09:51:19	123.00	123.50	123.50	-0.50	1	1303
09:51:16	123.00	123.50	123.00	-1.00	1	1302
09:51:13	122.50	123.00	123.00	-1.00	6	1301
09:51:09	122.50	123.00	123.00	-1.00	1	1295
09:51:02	122.50	123.00	123.00	-1.00	1	1294
09:51:00	122.50	123.00	123.00	-1.00	1	1293
09:50:30	122.50	123.00	123.00	-1.00	1	1292
09:49:56	123.00	123.50	123.00	-1.00	4	1291
09:49:56	123.00	123.50	123.00	-1.00	1	1287
09:49:51	123.00	123.50	123.00	-1.00	1	1286
09:49:46	123.00	123.50	123.00	-1.00	1	1285
09:49:39	123.00	123.50	123.00	-1.00	5	1284
09:49:26	123.00	123.50	123.00	-1.00	1	1279
09:48:54	123.00	123.50	123.00	-1.00	1	1278
09:48:39	123.00	123.50	123.00	-1.00	1	1277
09:48:36	123.00	123.50	123.00	-1.00	1	1276
09:48:09	123.00	123.50	123.00	-1.00	1	1275
09:47:32	123.00	123.50	123.00	-1.00	2	1274
09:46:57	122.50	123.00	123.00	-1.00	1	1272
09:46:53	122.50	123.00	123.00	-1.00	1	1271
09:46:48	123.00	123.50	123.00	-1.00	10	1270
09:46:41	123.00	123.50	123.00	-1.00	4	1260
09:46:05	123.00	123.50	123.00	-1.00	4	1256
09:46:04	123.00	123.50	123.00	-1.00	1	1252
09:45:20	123.00	123.50	123.00	-1.00	1	1251
09:44:35	123.00	123.50	123.00	-1.00	2	1250
09:43:46	123.00	123.50	123.00	-1.00	1	1248
09:42:42	123.00	123.50	123.00	-1.00	1	1247
09:42:29	123.00	123.50	123.00	-1.00	1	1246
09:41:37	123.00	123.50	123.00	-1.00	1	1245
09:41:14	123.00	123.50	123.00	-1.00	1	1244
09:41:12	123.00	123.50	123.00	-1.00	2	1243
09:40:26	123.00	123.50	123.00	-1.00	2	1241
09:40:01	123.00	123.50	123.00	-1.00	2	1239
09:39:31	122.50	123.00	123.00	-1.00	1	1237
09:39:16	122.50	123.00	123.00	-1.00	5	1236
09:39:13	122.50	123.00	123.00	-1.00	1	1231
09:39:12	123.00	123.50	123.00	-1.00	3	1230
09:39:12	123.00	123.50	123.00	-1.00	1	1227
09:39:11	123.00	123.50	123.00	-1.00	1	1226
09:39:09	123.00	123.50	123.00	-1.00	1	1225
09:39:09	123.00	123.50	123.00	-1.00	3	1224
09:39:07	123.00	123.50	123.00	-1.00	3	1221
09:39:04	123.00	123.50	123.00	-1.00	1	1218
09:39:02	123.00	123.50	123.00	-1.00	1	1217
09:38:56	123.00	123.50	123.00	-1.00	32	1216
09:38:55	123.00	123.50	123.00	-1.00	1	1184
09:38:21	123.00	123.50	123.00	-1.00	1	1183
09:38:10	123.00	123.50	123.00	-1.00	1	1182
09:38:09	123.00	123.50	123.00	-1.00	1	1181
09:37:40	123.00	123.50	123.00	-1.00	1	1180
09:37:29	123.00	123.50	123.00	-1.00	1	1179
09:37:19	123.00	123.50	123.00	-1.00	2	1178
09:37:09	123.00	123.50	123.00	-1.00	1	1176
09:37:06	123.00	123.50	123.50	-0.50	1	1175
09:36:50	123.00	123.50	123.00	-1.00	2	1174
09:36:37	123.00	123.50	123.00	-1.00	1	1172
09:36:31	123.00	123.50	123.00	-1.00	1	1171
09:36:18	123.00	123.50	123.00	-1.00	1	1170
09:36:17	123.00	123.50	123.00	-1.00	1	1169
09:35:38	123.00	123.50	123.00	-1.00	1	1168
09:35:35	123.00	123.50	123.50	-0.50	1	1167
09:35:16	123.00	123.50	123.00	-1.00	1	1166
09:35:14	123.00	123.50	123.00	-1.00	2	1165
09:35:05	123.00	123.50	123.00	-1.00	1	1163
09:35:04	123.50	124.00	123.50	-0.50	1	1162
09:35:01	123.50	124.00	123.50	-0.50	1	1161
09:34:56	123.50	124.00	123.50	-0.50	1	1160
09:34:40	123.50	124.00	123.50	-0.50	1	1159
09:34:38	123.50	124.00	123.50	-0.50	1	1158
09:34:27	123.50	124.00	123.50	-0.50	1	1157
09:34:08	123.50	124.00	123.50	-0.50	5	1156
09:33:58	123.50	124.00	123.50	-0.50	1	1151
09:33:58	123.50	124.00	123.50	-0.50	1	1150
09:33:58	123.50	124.00	123.50	-0.50	1	1149
09:33:43	123.50	124.00	123.50	-0.50	1	1148
09:33:02	123.00	123.50	123.50	-0.50	3	1147
09:32:57	123.00	123.50	123.00	-1.00	1	1144
09:32:45	123.00	123.50	123.00	-1.00	1	1143
09:32:43	123.00	123.50	123.00	-1.00	1	1142
09:32:32	123.00	124.00	123.00	-1.00	1	1141
09:32:32	123.50	124.00	123.50	-0.50	9	1140
09:32:32	123.50	124.00	123.50	-0.50	1	1131
09:32:28	123.50	124.00	123.50	-0.50	1	1130
09:32:12	123.50	124.00	123.50	-0.50	2	1129
09:32:03	123.50	124.00	123.50	-0.50	1	1127
09:31:41	123.50	124.00	123.50	-0.50	1	1126
09:31:29	123.50	124.00	123.50	-0.50	1	1125
09:31:03	123.50	124.00	123.50	-0.50	2	1124
09:31:00	123.00	123.50	123.50	-0.50	11	1122
09:30:42	123.00	123.50	123.00	-1.00	1	1111
09:30:33	123.00	123.50	123.00	-1.00	1	1110
09:30:32	123.00	123.50	123.00	-1.00	1	1109
09:30:31	123.00	123.50	123.00	-1.00	2	1108
09:30:26	123.00	123.50	123.00	-1.00	3	1106
09:30:22	123.00	123.50	123.00	-1.00	1	1103
09:30:19	123.00	123.50	123.00	-1.00	1	1102
09:30:11	123.00	123.50	123.00	-1.00	1	1101
09:30:07	123.00	123.50	123.00	-1.00	1	1100
09:30:00	123.00	123.50	123.00	-1.00	2	1099
09:30:00	123.50	124.00	123.50	-0.50	2	1097
09:30:00	123.50	124.00	123.50	-0.50	27	1095
09:30:00	123.50	124.00	123.50	-0.50	11	1068
09:30:00	123.50	124.00	123.50	-0.50	5	1057
09:30:00	123.50	124.00	123.50	-0.50	6	1052
09:30:00	123.50	124.00	123.50	-0.50	7	1046
09:29:47	123.50	124.00	124.00	0	1	1039
09:29:24	123.50	124.00	124.00	0	1	1038
09:29:07	123.50	124.00	124.00	0	2	1037
09:28:15	123.50	124.00	124.00	0	1	1035
09:28:12	123.50	124.00	124.00	0	1	1034
09:27:54	123.50	124.00	124.00	0	1	1033
09:27:43	123.50	124.00	124.00	0	3	1032
09:27:41	123.50	124.00	123.50	-0.50	1	1029
09:27:38	123.50	124.00	124.00	0	1	1028
09:27:37	123.50	124.00	123.50	-0.50	1	1027
09:27:24	123.50	124.00	124.00	0	1	1026
09:26:55	123.50	124.00	124.00	0	2	1025
09:26:50	123.50	124.00	124.00	0	1	1023
09:26:49	123.50	124.00	124.00	0	3	1022
09:26:32	123.50	124.00	124.00	0	1	1019
09:26:31	123.50	124.00	124.00	0	5	1018
09:26:21	123.50	124.00	124.00	0	5	1013
09:26:19	123.50	124.00	124.00	0	1	1008
09:26:07	123.50	124.00	124.00	0	5	1007
09:26:03	123.50	124.00	124.00	0	5	1002
09:25:51	123.50	124.00	124.00	0	1	997
09:25:48	123.50	124.00	124.00	0	2	996
09:24:53	123.50	124.00	124.00	0	5	994
09:24:49	123.50	124.00	123.50	-0.50	1	989
09:24:15	123.50	124.00	123.50	-0.50	1	988
09:24:12	123.50	124.00	123.50	-0.50	1	987
09:24:10	123.50	124.00	124.00	0	1	986
09:24:05	123.50	124.00	124.00	0	1	985
09:23:57	123.50	124.00	123.50	-0.50	1	984
09:23:55	123.50	124.00	123.50	-0.50	1	983
09:23:37	123.50	124.00	124.00	0	1	982
09:22:59	123.50	124.00	124.00	0	1	981
09:22:52	124.00	124.50	124.00	0	35	980
09:22:52	124.00	124.50	124.00	0	22	945
09:22:45	124.00	124.50	124.50	+0.50	1	923
09:22:39	124.00	124.50	124.50	+0.50	1	922
09:22:27	124.00	124.50	124.50	+0.50	1	921
09:22:27	124.00	124.50	124.50	+0.50	1	920
09:22:25	124.00	124.50	124.50	+0.50	1	919
09:22:25	124.00	124.50	124.50	+0.50	1	918
09:22:19	124.00	124.50	124.50	+0.50	1	917
09:22:19	124.00	124.50	124.50	+0.50	1	916
09:22:18	124.00	124.50	124.50	+0.50	1	915
09:22:18	124.00	124.50	124.50	+0.50	2	914
09:22:15	124.00	124.50	124.50	+0.50	1	912
09:22:14	124.00	124.50	124.50	+0.50	1	911
09:22:11	124.00	124.50	124.50	+0.50	1	910
09:22:10	124.00	124.50	124.50	+0.50	3	909
09:22:09	124.00	124.50	124.50	+0.50	1	906
09:22:09	124.00	124.50	124.50	+0.50	1	905
09:22:09	124.00	124.50	124.50	+0.50	5	904
09:22:06	124.00	124.50	124.50	+0.50	1	899
09:22:04	124.00	124.50	124.50	+0.50	1	898
09:22:03	124.00	124.50	124.50	+0.50	1	897
09:22:02	124.00	124.50	124.50	+0.50	1	896
09:22:01	124.00	124.50	124.50	+0.50	1	895
09:22:00	124.00	124.50	124.50	+0.50	1	894
09:21:58	124.00	124.50	124.50	+0.50	1	893
09:21:57	124.00	124.50	124.50	+0.50	1	892
09:21:56	124.00	124.50	124.50	+0.50	1	891
09:21:52	124.00	124.50	124.50	+0.50	1	890
09:21:52	123.50	124.00	124.00	0	1	889
09:21:51	123.50	124.50	124.50	+0.50	10	888
09:21:50	124.00	124.50	124.00	0	1	878
09:21:50	123.50	124.00	124.00	0	1	877
09:21:50	123.50	124.00	124.00	0	1	876
09:21:49	123.50	124.00	124.00	0	1	875
09:21:49	123.50	124.00	124.00	0	1	874
09:21:47	123.50	124.00	124.00	0	1	873
09:21:44	124.00	124.50	124.00	0	1	872
09:21:44	123.50	124.00	124.00	0	9	871
09:21:43	123.50	124.00	124.00	0	1	862
09:21:42	123.50	124.00	124.00	0	1	861
09:21:39	123.50	124.00	124.00	0	1	860
09:21:35	123.50	124.00	124.00	0	1	859
09:21:32	123.50	124.00	124.00	0	1	858
09:21:29	124.00	124.50	124.00	0	1	857
09:21:27	124.00	124.50	124.00	0	1	856
09:21:27	124.00	124.50	124.00	0	1	855
09:21:27	123.50	124.00	124.00	0	1	854
09:21:26	124.00	124.50	124.00	0	1	853
09:21:24	124.00	124.50	124.00	0	1	852
09:21:24	124.00	124.50	124.00	0	1	851
09:21:23	124.00	124.50	124.00	0	1	850
09:21:22	123.50	124.00	124.00	0	1	849
09:21:20	124.00	124.50	124.00	0	1	848
09:21:20	123.50	124.00	124.00	0	1	847
09:21:19	123.50	124.00	124.00	0	1	846
09:21:18	123.50	124.00	124.00	0	1	845
09:21:14	123.50	124.50	124.50	+0.50	1	844
09:21:14	124.00	124.50	124.00	0	1	843
09:21:14	123.50	124.00	124.00	0	6	842
09:21:13	123.50	124.00	124.00	0	1	836
09:21:11	123.50	124.00	124.00	0	1	835
09:21:11	123.50	124.00	124.00	0	1	834
09:21:04	123.50	124.00	124.00	0	1	833
09:20:47	123.50	124.00	124.00	0	1	832
09:20:44	123.50	124.00	124.00	0	1	831
09:20:40	123.50	124.00	124.00	0	1	830
09:20:39	124.00	124.50	124.00	0	1	829
09:20:38	123.50	124.00	124.00	0	1	828
09:20:38	124.00	124.50	124.00	0	10	827
09:20:32	124.00	124.50	124.50	+0.50	1	817
09:20:31	124.00	124.50	124.50	+0.50	1	816
09:20:31	124.00	124.50	124.50	+0.50	1	815
09:20:24	124.00	124.50	124.50	+0.50	5	814
09:20:23	124.00	124.50	124.00	0	3	809
09:20:16	123.50	124.00	124.00	0	1	806
09:20:15	123.50	124.00	124.00	0	1	805
09:20:15	123.50	124.00	124.00	0	1	804
09:20:13	123.50	124.00	124.00	0	1	803
09:20:12	123.50	124.00	124.00	0	1	802
09:20:07	124.00	124.50	124.00	0	5	801
09:20:06	123.50	124.00	124.00	0	1	796
09:20:04	123.50	124.00	124.00	0	1	795
09:20:01	124.00	124.50	124.00	0	3	794
09:20:01	123.50	124.00	124.00	0	2	791
09:19:59	123.50	124.00	124.00	0	1	789
09:19:58	123.50	124.00	124.00	0	1	788
09:19:55	123.50	124.00	124.00	0	4	787
09:19:48	123.50	124.00	124.00	0	1	783
09:19:41	123.50	124.00	124.00	0	1	782
09:19:31	123.50	124.00	124.00	0	1	781
09:19:30	123.50	124.00	124.50	+0.50	3	780
09:19:30	123.50	124.00	124.00	0	2	777
09:19:30	123.50	124.00	124.00	0	2	775
09:19:28	123.50	124.00	124.00	0	1	773
09:19:24	123.50	124.00	124.00	0	1	772
09:19:23	124.00	124.50	124.00	0	1	771
09:19:23	124.00	124.50	124.00	0	18	770
09:19:23	124.00	124.50	124.50	+0.50	1	752
09:19:22	124.00	124.50	124.50	+0.50	1	751
09:19:13	124.00	124.50	124.50	+0.50	1	750
09:19:04	124.00	124.50	124.50	+0.50	1	749
09:19:03	124.00	124.50	124.50	+0.50	3	748
09:18:58	124.00	124.50	124.50	+0.50	1	745
09:18:58	124.00	124.50	124.50	+0.50	1	744
09:18:58	124.00	124.50	124.50	+0.50	1	743
09:18:58	124.00	124.50	124.50	+0.50	1	742
09:18:56	124.00	124.50	124.50	+0.50	1	741
09:18:54	124.00	124.50	124.50	+0.50	1	740
09:18:53	124.00	124.50	124.50	+0.50	1	739
09:18:53	124.00	124.50	124.50	+0.50	5	738
09:18:52	124.00	124.50	124.50	+0.50	1	733
09:18:52	124.00	124.50	124.50	+0.50	2	732
09:18:51	124.00	124.50	124.50	+0.50	1	730
09:18:47	124.00	124.50	124.50	+0.50	1	729
09:18:47	124.00	124.50	124.50	+0.50	4	728
09:18:46	124.00	124.50	124.50	+0.50	1	724
09:18:45	124.00	124.50	124.50	+0.50	1	723
09:18:45	124.00	124.50	124.50	+0.50	3	722
09:18:44	124.00	124.50	124.50	+0.50	1	719
09:18:43	124.00	124.50	124.50	+0.50	1	718
09:18:43	124.00	124.50	124.50	+0.50	1	717
09:18:42	124.00	124.50	124.50	+0.50	1	716
09:18:42	124.00	124.50	124.50	+0.50	1	715
09:18:41	124.00	124.50	124.50	+0.50	1	714
09:18:41	124.00	124.50	124.50	+0.50	1	713
09:18:39	124.00	124.50	124.50	+0.50	1	712
09:18:38	124.00	124.50	124.50	+0.50	3	711
09:18:38	124.00	124.50	124.50	+0.50	1	708
09:18:36	124.00	124.50	124.50	+0.50	1	707
09:18:34	124.00	124.50	124.50	+0.50	2	706
09:18:32	124.00	124.50	124.50	+0.50	1	704
09:18:30	124.00	124.50	124.50	+0.50	5	703
09:18:27	123.50	124.00	124.00	0	35	698
09:17:34	123.50	124.00	123.50	-0.50	1	663
09:16:40	123.00	123.50	123.50	-0.50	18	662
09:16:22	123.00	123.50	123.00	-1.00	1	644
09:16:05	123.00	123.50	123.00	-1.00	1	643
09:16:03	123.00	123.50	123.50	-0.50	1	642
09:15:55	123.50	124.00	123.50	-0.50	1	641
09:15:55	123.50	124.00	123.50	-0.50	1	640
09:15:55	123.00	123.50	123.50	-0.50	8	639
09:15:31	123.00	123.50	123.00	-1.00	1	631
09:15:25	123.00	123.50	123.50	-0.50	1	630
09:15:23	123.00	123.50	123.50	-0.50	1	629
09:15:16	123.00	123.50	123.50	-0.50	1	628
09:15:07	123.00	123.50	123.50	-0.50	1	627
09:14:55	123.00	123.50	123.50	-0.50	1	626
09:14:37	123.00	123.50	123.50	-0.50	1	625
09:14:20	123.00	123.50	123.00	-1.00	3	624
09:14:20	123.00	123.50	123.50	-0.50	1	621
09:14:19	123.00	123.50	123.50	-0.50	2	620
09:14:19	123.00	123.50	123.00	-1.00	3	618
09:14:15	123.00	123.50	123.50	-0.50	2	615
09:14:12	123.50	124.00	123.50	-0.50	2	613
09:14:08	123.00	123.50	123.50	-0.50	1	611
09:14:08	123.00	123.50	123.50	-0.50	1	610
09:14:01	123.00	123.50	123.50	-0.50	1	609
09:14:00	123.50	124.00	123.50	-0.50	5	608
09:14:00	123.50	124.00	123.50	-0.50	6	603
09:13:58	123.50	124.00	124.00	0	1	597
09:13:57	123.50	124.00	124.00	0	1	596
09:13:57	123.50	124.00	124.00	0	1	595
09:13:53	123.50	124.00	124.00	0	4	594
09:13:49	123.50	124.00	124.00	0	3	590
09:13:45	123.50	124.00	124.00	0	1	587
09:13:43	123.50	124.00	124.00	0	1	586
09:13:39	123.50	124.00	123.50	-0.50	3	585
09:13:38	123.50	124.00	124.00	0	1	582
09:13:35	123.00	123.50	123.50	-0.50	7	581
09:13:34	123.00	123.50	123.50	-0.50	4	574
09:13:34	123.00	123.50	123.50	-0.50	1	570
09:13:34	123.00	123.50	123.50	-0.50	1	569
09:13:32	123.00	123.50	123.50	-0.50	1	568
09:13:27	123.00	123.50	123.50	-0.50	1	567
09:13:27	123.00	123.50	123.50	-0.50	2	566
09:13:24	123.00	123.50	123.50	-0.50	1	564
09:13:20	123.00	123.50	123.50	-0.50	5	563
09:12:44	123.00	123.50	123.00	-1.00	1	558
09:12:40	122.50	123.00	123.00	-1.00	9	557
09:12:40	122.50	123.00	123.00	-1.00	22	548
09:12:29	122.50	123.00	122.50	-1.50	1	526
09:12:11	122.50	123.00	122.50	-1.50	1	525
09:11:45	122.50	123.00	122.50	-1.50	1	524
09:11:41	122.50	123.00	122.50	-1.50	1	523
09:11:41	122.50	123.00	122.50	-1.50	4	522
09:11:39	122.50	123.00	122.50	-1.50	2	518
09:11:27	122.50	123.00	122.50	-1.50	1	516
09:11:15	122.50	123.00	122.50	-1.50	1	515
09:11:09	122.50	123.00	122.50	-1.50	2	514
09:11:05	122.50	123.00	122.50	-1.50	1	512
09:10:47	122.50	123.00	122.50	-1.50	1	511
09:10:39	122.50	123.00	122.50	-1.50	1	510
09:10:19	122.50	123.00	122.50	-1.50	1	509
09:10:09	122.50	123.00	122.50	-1.50	2	508
09:10:08	122.50	123.00	122.50	-1.50	1	506
09:10:04	122.50	123.00	122.50	-1.50	1	505
09:10:02	122.50	123.00	122.50	-1.50	1	504
09:10:00	122.50	123.00	122.50	-1.50	1	503
09:09:56	122.50	123.00	122.50	-1.50	2	502
09:09:45	122.50	123.00	122.50	-1.50	1	500
09:09:45	122.50	123.00	122.50	-1.50	1	499
09:09:39	122.50	123.00	122.50	-1.50	1	498
09:09:39	122.50	123.00	122.50	-1.50	1	497
09:09:29	122.50	123.00	122.50	-1.50	1	496
09:09:22	122.00	122.50	122.50	-1.50	2	495
09:09:22	122.00	123.00	122.00	-2.00	9	493
09:09:22	122.00	122.50	122.50	-1.50	1	484
09:09:22	122.00	122.50	122.50	-1.50	2	483
09:09:22	122.00	122.50	122.50	-1.50	4	481
09:09:22	122.50	123.00	122.50	-1.50	1	477
09:09:22	122.50	123.00	122.50	-1.50	1	476
09:09:22	122.50	123.00	122.50	-1.50	5	475
09:09:22	122.50	123.00	122.50	-1.50	2	470
09:09:22	122.50	123.00	122.50	-1.50	49	468
09:09:12	122.50	123.00	122.50	-1.50	3	419
09:09:08	122.50	123.00	122.50	-1.50	3	416
09:09:00	122.50	123.00	122.50	-1.50	1	413
09:09:00	122.50	123.00	122.50	-1.50	2	412
09:08:59	122.50	123.00	122.50	-1.50	1	410
09:08:36	122.50	123.00	122.50	-1.50	1	409
09:08:35	122.50	123.00	122.50	-1.50	1	408
09:08:12	122.50	123.00	122.50	-1.50	1	407
09:08:11	122.50	123.00	122.50	-1.50	1	406
09:08:11	122.50	123.00	123.00	-1.00	1	405
09:08:08	122.50	123.00	123.00	-1.00	1	404
09:08:01	122.50	123.00	122.50	-1.50	1	403
09:07:58	122.50	123.00	122.50	-1.50	1	402
09:07:57	122.50	123.00	123.00	-1.00	1	401
09:07:54	122.50	123.00	123.00	-1.00	1	400
09:07:54	122.50	123.00	123.00	-1.00	1	399
09:07:53	123.00	123.50	123.00	-1.00	1	398
09:07:49	123.00	123.50	123.00	-1.00	1	397
09:07:39	123.00	123.50	123.00	-1.00	1	396
09:07:37	123.00	123.50	123.00	-1.00	5	395
09:07:26	122.50	123.00	123.00	-1.00	1	390
09:07:26	123.00	123.50	123.00	-1.00	9	389
09:07:22	123.00	123.50	123.00	-1.00	1	380
09:07:19	122.50	123.00	123.00	-1.00	6	379
09:07:19	123.00	123.50	123.00	-1.00	4	373
09:07:15	123.00	123.50	123.00	-1.00	1	369
09:07:11	123.00	123.50	123.00	-1.00	1	368
09:07:10	122.50	123.50	122.50	-1.50	1	367
09:07:09	123.00	123.50	123.00	-1.00	2	366
09:07:09	123.00	123.50	123.00	-1.00	1	364
09:07:08	123.00	123.50	123.00	-1.00	1	363
09:07:08	123.00	123.50	123.00	-1.00	10	362
09:07:07	123.00	123.50	123.50	-0.50	7	352
09:07:02	122.50	123.00	123.00	-1.00	2	345
09:07:02	123.00	123.50	123.00	-1.00	8	343
09:06:56	123.00	123.50	123.00	-1.00	5	335
09:06:46	122.50	123.00	123.00	-1.00	5	330
09:06:46	122.50	123.00	123.00	-1.00	1	325
09:06:44	123.00	123.50	123.00	-1.00	4	324
09:06:41	122.50	123.00	123.00	-1.00	3	320
09:06:41	123.00	123.50	123.00	-1.00	7	317
09:06:39	123.00	123.50	123.00	-1.00	2	310
09:06:39	123.00	123.50	123.00	-1.00	1	308
09:06:38	123.00	123.50	123.00	-1.00	1	307
09:06:37	122.50	123.00	123.00	-1.00	8	306
09:06:37	123.00	123.50	123.00	-1.00	2	298
09:06:36	122.50	123.00	123.00	-1.00	1	296
09:06:34	122.50	123.00	123.00	-1.00	2	295
09:06:34	122.50	123.00	123.00	-1.00	1	293
09:06:33	123.00	123.50	123.00	-1.00	7	292
09:06:28	123.00	123.50	123.00	-1.00	1	285
09:06:17	122.50	123.00	123.00	-1.00	1	284
09:06:11	122.50	123.00	123.00	-1.00	2	283
09:06:11	122.50	123.00	123.00	-1.00	1	281
09:06:10	122.50	123.00	123.00	-1.00	2	280
09:06:08	122.50	123.00	123.00	-1.00	10	278
09:06:03	122.50	123.00	123.00	-1.00	1	268
09:05:46	122.50	123.00	123.00	-1.00	1	267
09:05:45	122.50	123.00	123.00	-1.00	1	266
09:05:37	122.50	123.00	123.00	-1.00	3	265
09:05:30	122.50	123.00	123.00	-1.00	2	262
09:05:26	122.50	123.00	123.00	-1.00	2	260
09:05:10	122.50	123.00	122.50	-1.50	1	258
09:04:48	122.50	123.00	122.50	-1.50	1	257
09:04:43	122.50	123.00	122.50	-1.50	4	256
09:04:41	122.50	123.00	122.50	-1.50	1	252
09:04:40	122.50	123.00	122.50	-1.50	1	251
09:04:40	122.50	123.00	122.50	-1.50	1	250
09:04:39	122.50	123.00	122.50	-1.50	1	249
09:04:38	122.50	123.00	122.50	-1.50	1	248
09:04:37	122.50	123.00	122.50	-1.50	1	247
09:04:36	122.50	123.00	122.50	-1.50	10	246
09:04:31	122.50	123.00	122.50	-1.50	1	236
09:04:20	122.50	123.00	122.50	-1.50	1	235
09:04:15	122.50	123.00	122.50	-1.50	4	234
09:04:02	122.50	123.00	122.50	-1.50	1	230
09:04:02	122.50	123.00	122.50	-1.50	1	229
09:03:53	122.50	123.00	122.50	-1.50	2	228
09:03:53	122.50	123.00	123.00	-1.00	1	226
09:03:52	122.50	123.00	122.50	-1.50	1	225
09:03:50	122.50	123.00	123.00	-1.00	6	224
09:03:50	123.00	123.50	123.00	-1.00	21	218
09:03:49	123.00	123.50	123.00	-1.00	4	197
09:03:46	123.00	123.50	123.00	-1.00	2	193
09:03:43	123.00	123.50	123.00	-1.00	2	191
09:03:39	123.00	123.50	123.00	-1.00	2	189
09:03:31	123.00	123.50	123.00	-1.00	1	187
09:03:24	123.00	123.50	123.00	-1.00	1	186
09:03:13	123.00	123.50	123.50	-0.50	1	185
09:03:13	123.00	123.50	123.00	-1.00	1	184
09:03:13	123.00	123.50	123.00	-1.00	3	183
09:03:13	123.00	123.50	123.00	-1.00	19	180
09:03:12	123.00	124.00	124.00	0	1	161
09:02:58	123.00	123.50	123.50	-0.50	1	160
09:02:38	123.00	123.50	123.50	-0.50	1	159
09:02:37	123.00	123.50	123.50	-0.50	1	158
09:02:32	123.00	123.50	123.50	-0.50	1	157
09:02:31	123.50	124.00	123.50	-0.50	2	156
09:02:31	123.50	124.00	123.50	-0.50	3	154
09:02:31	123.00	123.50	123.50	-0.50	6	151
09:02:30	123.00	123.50	123.50	-0.50	1	145
09:02:29	123.00	123.50	123.50	-0.50	1	144
09:02:16	123.00	123.50	123.50	-0.50	1	143
09:02:15	123.00	123.50	123.50	-0.50	2	142
09:02:13	123.00	123.50	123.50	-0.50	1	140
09:02:08	123.00	123.50	123.50	-0.50	1	139
09:02:01	123.00	123.50	123.00	-1.00	6	138
09:02:00	123.00	123.50	123.50	-0.50	1	132
09:01:56	123.00	123.50	123.50	-0.50	1	131
09:01:54	123.00	123.50	123.00	-1.00	1	130
09:01:54	123.00	123.50	123.50	-0.50	2	129
09:01:40	123.00	123.50	123.00	-1.00	1	127
09:01:29	123.00	123.50	123.00	-1.00	1	126
09:01:25	123.00	123.50	123.00	-1.00	1	125
09:01:15	123.00	123.50	123.00	-1.00	1	124
09:01:13	123.00	123.50	123.50	-0.50	1	123
09:01:13	123.00	123.50	123.50	-0.50	2	122
09:01:06	123.00	123.50	123.00	-1.00	1	120
09:01:05	123.50	124.00	123.50	-0.50	7	119
09:00:56	123.50	124.00	123.50	-0.50	1	112
09:00:23	123.00	123.50	123.50	-0.50	1	111
09:00:19	123.00	123.50	123.00	-1.00	2	110
09:00:17	123.00	123.50	123.00	-1.00	2	108
09:00:17	123.50	124.00	123.50	-0.50	20	106
09:00:17	123.50	124.00	123.50	-0.50	2	86
09:00:16	--	--	124.00	0	84	84

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 3000點虛擬點數卡

AVEDA 洗髮精 1000ml (任選)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值100, 000元

Apple iPhone 17 Pro Max (256G)

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

PChome 購物儲值1, 000元

MyCard 10000點虛擬點數卡

PChome 購物儲值10,000元

KIRIN–生茶525ml(24入/箱)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Apple iPhone 17 (256G)

Apple iPhone 17 Pro Max (256G)

IDC：明年景氣展望正向 AI基礎...

聯電ADR5日上漲0.15美元漲幅1.9...

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

‧【美股盤後】預期聯準會持續降...
‧11月CPI年增1.23% 連7個月低於2...
‧AWS技術長：開發者絕不會被AI取...

加密貨幣

比特幣BTC	89703.71	-2,429.94	-2.64%
以太幣ETH	3040.30	-94.06	-3.00%
瑞波幣XRP	2.04	-0.06	-2.73%
比特幣現金BCH	579.72	5.00	0.87%
萊特幣LTC	80.59	-2.98	-3.56%
卡達幣ADA	0.414256	-0.03	-5.73%
波場幣TRX	0.288035	0.00	0.68%
恆星幣XLM	0.240810	-0.01	-4.45%

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。