最新資安院揭AI假影片4大情境民眾可用3方式初步檢核熱門[公告] 易通展:公告本公司名稱由「易通展科技股份有限公司」更名為「鑫永洋科技股份有限公司」公告期間：115年1月20日至115年4月19日

更新報價

中信中國50正2 (00753L) ETF 上市

13.02 ▲+0.16 +1.24% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.16	19,838	13.02	47	13.03	259	13.15	13.22	12.99	12.86

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	13.02	13.03	13.02	+0.16	5	19838
13:30:00	13.02	13.03	13.02	+0.16	385	19833
13:24:59	13.02	13.03	13.02	+0.16	7	19448
13:24:46	13.02	13.03	13.03	+0.17	5	19441
13:24:34	13.02	13.03	13.03	+0.17	10	19436
13:24:31	13.02	13.03	13.03	+0.17	3	19426
13:24:24	13.02	13.03	13.02	+0.16	4	19423
13:24:17	13.03	13.04	13.03	+0.17	2	19419
13:23:53	13.02	13.04	13.02	+0.16	200	19417
13:23:33	13.04	13.05	13.04	+0.18	5	19217
13:23:31	13.04	13.05	13.04	+0.18	10	19212
13:23:17	13.05	13.06	13.05	+0.19	8	19202
13:23:12	13.05	13.06	13.05	+0.19	4	19194
13:23:11	13.05	13.06	13.05	+0.19	15	19190
13:22:57	13.05	13.06	13.05	+0.19	1	19175
13:22:39	13.05	13.06	13.06	+0.20	5	19174
13:22:06	13.05	13.06	13.06	+0.20	23	19169
13:22:06	13.04	13.05	13.05	+0.19	172	19146
13:21:57	13.04	13.05	13.05	+0.19	24	18974
13:21:51	13.04	13.05	13.05	+0.19	5	18950
13:21:48	13.04	13.05	13.05	+0.19	2	18945
13:21:38	13.04	13.05	13.05	+0.19	20	18943
13:21:23	13.04	13.05	13.05	+0.19	33	18923
13:21:21	13.05	13.06	13.05	+0.19	254	18890
13:21:10	13.05	13.06	13.05	+0.19	7	18636
13:20:58	13.05	13.06	13.05	+0.19	6	18629
13:20:52	13.05	13.06	13.05	+0.19	10	18623
13:20:52	13.04	13.05	13.05	+0.19	42	18613
13:20:48	13.03	13.04	13.04	+0.18	1	18571
13:20:32	13.04	13.05	13.04	+0.18	499	18570
13:20:16	13.04	13.05	13.04	+0.18	10	18071
13:20:10	13.03	13.04	13.04	+0.18	155	18061
13:20:02	13.02	13.03	13.03	+0.17	63	17906
13:20:02	13.02	13.03	13.03	+0.17	210	17843
13:19:21	13.02	13.03	13.03	+0.17	210	17633
13:19:13	13.02	13.03	13.02	+0.16	1	17423
13:18:31	13.02	13.03	13.02	+0.16	4	17422
13:17:46	13.01	13.02	13.02	+0.16	42	17418
13:17:09	13.01	13.02	13.01	+0.15	1	17376
13:16:12	13.01	13.02	13.02	+0.16	5	17375
13:15:58	13.02	13.03	13.02	+0.16	17	17370
13:15:41	13.03	13.04	13.03	+0.17	18	17353
13:14:58	13.04	13.05	13.04	+0.18	26	17335
13:14:43	13.04	13.05	13.05	+0.19	5	17309
13:14:16	13.04	13.05	13.05	+0.19	5	17304
13:14:11	13.04	13.05	13.05	+0.19	9	17299
13:12:39	13.04	13.05	13.04	+0.18	1	17290
13:12:27	13.03	13.04	13.04	+0.18	11	17289
13:12:18	13.04	13.05	13.04	+0.18	6	17278
13:12:15	13.04	13.05	13.04	+0.18	1	17272
13:12:09	13.03	13.04	13.04	+0.18	15	17271
13:11:21	13.02	13.03	13.03	+0.17	16	17256
13:11:20	13.02	13.03	13.03	+0.17	6	17240
13:11:11	13.01	13.03	13.03	+0.17	6	17234
13:11:11	13.01	13.03	13.01	+0.15	4	17228
13:10:44	13.01	13.02	13.02	+0.16	65	17224
13:10:44	13.01	13.02	13.02	+0.16	210	17159
13:08:12	13.01	13.02	13.02	+0.16	4	16949
13:07:00	13.01	13.02	13.02	+0.16	1	16945
13:06:23	13.00	13.01	13.01	+0.15	1	16944
13:05:55	13.01	13.02	13.01	+0.15	14	16943
13:05:46	13.01	13.02	13.02	+0.16	210	16929
13:05:46	13.01	13.02	13.02	+0.16	210	16719
13:05:05	13.02	13.03	13.02	+0.16	20	16509
13:04:28	13.02	13.03	13.02	+0.16	2	16489
13:04:21	13.02	13.03	13.02	+0.16	1	16487
13:04:18	13.01	13.02	13.02	+0.16	3	16486
13:03:49	12.99	13.00	13.00	+0.14	1	16483
13:03:39	13.01	13.03	13.00	+0.14	442	16482
13:03:39	13.01	13.03	13.01	+0.15	57	16040
13:03:32	13.02	13.03	13.02	+0.16	200	15983
13:03:17	13.02	13.03	13.03	+0.17	1	15783
13:03:06	13.02	13.03	13.03	+0.17	1	15782
13:01:22	13.02	13.03	13.02	+0.16	10	15781
13:00:45	13.02	13.03	13.03	+0.17	18	15771
12:57:51	13.02	13.03	13.02	+0.16	5	15753
12:56:03	13.01	13.02	13.02	+0.16	10	15748
12:55:46	13.00	13.02	13.00	+0.14	3	15738
12:55:38	13.01	13.02	13.01	+0.15	10	15735
12:55:06	13.00	13.01	13.01	+0.15	1	15725
12:55:02	13.01	13.02	13.01	+0.15	1	15724
12:54:59	13.01	13.02	13.01	+0.15	10	15723
12:54:27	13.01	13.03	13.03	+0.17	55	15713
12:54:21	13.01	13.02	13.02	+0.16	197	15658
12:54:12	13.01	13.02	13.02	+0.16	1	15461
12:53:22	13.01	13.02	13.02	+0.16	5	15460
12:53:13	13.01	13.02	13.02	+0.16	1	15455
12:53:08	13.01	13.02	13.02	+0.16	2	15454
12:53:02	13.01	13.02	13.02	+0.16	10	15452
12:52:39	13.01	13.02	13.02	+0.16	1	15442
12:50:46	13.00	13.01	13.01	+0.15	32	15441
12:50:25	13.00	13.01	13.01	+0.15	15	15409
12:49:51	13.00	13.01	13.00	+0.14	1	15394
12:48:34	13.00	13.01	13.00	+0.14	15	15393
12:47:23	13.00	13.01	13.00	+0.14	3	15378
12:46:05	13.00	13.01	13.01	+0.15	1	15375
12:46:02	13.01	13.02	13.01	+0.15	53	15374
12:45:35	13.01	13.02	13.01	+0.15	1	15321
12:42:14	13.01	13.02	13.02	+0.16	1	15320
12:41:33	13.01	13.02	13.01	+0.15	10	15319
12:41:06	13.01	13.02	13.01	+0.15	40	15309
12:37:03	13.01	13.02	13.02	+0.16	10	15269
12:35:28	13.01	13.02	13.02	+0.16	1	15259
12:30:55	13.01	13.02	13.01	+0.15	30	15258
12:30:44	13.01	13.02	13.01	+0.15	3	15228
12:30:43	13.01	13.02	13.01	+0.15	10	15225
12:30:36	13.01	13.02	13.01	+0.15	10	15215
12:30:28	13.01	13.02	13.01	+0.15	3	15205
12:30:24	13.01	13.02	13.02	+0.16	2	15202
12:29:31	13.01	13.02	13.02	+0.16	2	15200
12:29:04	13.01	13.02	13.02	+0.16	6	15198
12:28:12	13.02	13.03	13.02	+0.16	23	15192
12:28:09	13.02	13.03	13.02	+0.16	50	15169
12:27:56	13.02	13.03	13.02	+0.16	10	15119
12:27:50	13.02	13.03	13.02	+0.16	1	15109
12:26:33	13.01	13.02	13.02	+0.16	15	15108
12:25:44	13.01	13.02	13.02	+0.16	25	15093
12:25:44	13.01	13.02	13.02	+0.16	11	15068
12:25:44	13.01	13.02	13.02	+0.16	16	15057
12:25:44	13.01	13.02	13.02	+0.16	42	15041
12:25:44	13.01	13.02	13.02	+0.16	22	14999
12:25:24	13.01	13.02	13.01	+0.15	80	14977
12:24:17	13.01	13.02	13.01	+0.15	50	14897
12:23:13	13.01	13.02	13.02	+0.16	3	14847
12:21:33	13.02	13.03	13.02	+0.16	57	14844
12:20:20	13.02	13.03	13.03	+0.17	4	14787
12:19:46	13.02	13.03	13.02	+0.16	10	14783
12:19:32	13.02	13.03	13.02	+0.16	1	14773
12:18:38	13.02	13.03	13.02	+0.16	1	14772
12:17:50	13.03	13.04	13.03	+0.17	1	14771
12:16:53	13.03	13.04	13.03	+0.17	3	14770
12:16:53	13.02	13.03	13.03	+0.17	2	14767
12:16:43	13.02	13.03	13.03	+0.17	3	14765
12:14:15	13.02	13.03	13.02	+0.16	20	14762
12:13:40	13.03	13.04	13.03	+0.17	10	14742
12:13:14	13.02	13.03	13.03	+0.17	15	14732
12:12:53	13.02	13.03	13.03	+0.17	100	14717
12:11:28	13.02	13.03	13.03	+0.17	100	14617
12:10:22	13.02	13.03	13.03	+0.17	3	14517
12:08:23	13.02	13.03	13.02	+0.16	2	14514
12:07:37	13.02	13.03	13.02	+0.16	5	14512
12:07:06	13.02	13.03	13.02	+0.16	1	14507
12:04:44	13.02	13.03	13.03	+0.17	1	14506
12:03:28	13.02	13.03	13.03	+0.17	10	14505
12:03:13	13.02	13.03	13.03	+0.17	8	14495
12:02:55	13.02	13.03	13.03	+0.17	10	14487
11:59:04	13.02	13.03	13.03	+0.17	10	14477
11:57:41	13.02	13.03	13.03	+0.17	1	14467
11:56:44	13.02	13.03	13.03	+0.17	3	14466
11:54:04	13.02	13.03	13.02	+0.16	2	14463
11:52:15	13.03	13.04	13.03	+0.17	32	14461
11:46:59	13.01	13.03	13.03	+0.17	50	14429
11:46:54	13.02	13.03	13.02	+0.16	53	14379
11:46:08	13.02	13.03	13.03	+0.17	1	14326
11:44:49	13.02	13.03	13.03	+0.17	1	14325
11:44:32	13.02	13.03	13.03	+0.17	1	14324
11:42:17	13.02	13.03	13.03	+0.17	5	14323
11:41:25	13.01	13.02	13.02	+0.16	3	14318
11:41:06	13.00	13.01	13.01	+0.15	399	14315
11:40:37	13.00	13.01	13.00	+0.14	5	13916
11:38:24	13.00	13.01	13.00	+0.14	2	13911
11:38:11	13.00	13.01	13.00	+0.14	1	13909
11:37:02	13.00	13.01	13.01	+0.15	2	13908
11:33:08	13.00	13.01	13.01	+0.15	2	13906
11:32:55	13.00	13.01	13.00	+0.14	30	13904
11:32:53	13.00	13.01	13.01	+0.15	2	13874
11:32:18	13.00	13.01	13.00	+0.14	1	13872
11:32:17	13.00	13.01	13.00	+0.14	10	13871
11:32:09	12.99	13.00	13.00	+0.14	34	13861
11:31:56	12.99	13.00	13.00	+0.14	210	13827
11:31:49	12.99	13.00	12.99	+0.13	100	13617
11:31:23	13.00	13.01	13.00	+0.14	157	13517
11:31:21	13.00	13.01	13.00	+0.14	41	13360
11:30:32	13.00	13.01	13.00	+0.14	1	13319
11:29:26	13.00	13.01	13.01	+0.15	3	13318
11:29:01	13.01	13.02	13.01	+0.15	32	13315
11:28:50	13.01	13.02	13.01	+0.15	10	13283
11:28:30	13.01	13.02	13.01	+0.15	10	13273
11:26:55	13.01	13.02	13.02	+0.16	2	13263
11:26:46	13.01	13.02	13.02	+0.16	1	13261
11:26:35	13.01	13.02	13.02	+0.16	10	13260
11:26:13	13.01	13.02	13.02	+0.16	21	13250
11:25:20	13.00	13.01	13.01	+0.15	1	13229
11:25:11	13.00	13.01	13.01	+0.15	88	13228
11:25:08	13.00	13.01	13.01	+0.15	5	13140
11:25:03	13.00	13.01	13.01	+0.15	5	13135
11:24:57	13.00	13.01	13.01	+0.15	50	13130
11:23:26	13.00	13.01	13.00	+0.14	1	13080
11:23:16	13.00	13.01	13.01	+0.15	2	13079
11:23:00	13.00	13.01	13.01	+0.15	10	13077
11:22:44	13.00	13.01	13.01	+0.15	5	13067
11:22:09	13.00	13.01	13.01	+0.15	2	13062
11:21:44	13.00	13.01	13.00	+0.14	12	13060
11:21:08	13.00	13.01	13.01	+0.15	1	13048
11:21:03	13.00	13.01	13.00	+0.14	8	13047
11:20:58	13.00	13.01	13.00	+0.14	10	13039
11:20:05	13.00	13.01	13.00	+0.14	1	13029
11:19:32	13.00	13.01	13.01	+0.15	5	13028
11:19:25	13.00	13.01	13.00	+0.14	10	13023
11:17:18	12.99	13.00	13.00	+0.14	4	13013
11:17:17	12.99	13.00	13.00	+0.14	1	13009
11:17:16	12.99	13.00	13.00	+0.14	2	13008
11:17:15	12.99	13.00	13.00	+0.14	12	13006
11:17:07	12.99	13.00	13.00	+0.14	1	12994
11:17:02	12.99	13.00	13.00	+0.14	30	12993
11:17:01	12.99	13.00	13.00	+0.14	5	12963
11:16:36	12.99	13.00	13.00	+0.14	5	12958
11:16:34	12.99	13.00	13.00	+0.14	5	12953
11:16:13	12.99	13.00	13.00	+0.14	5	12948
11:16:12	12.99	13.00	13.00	+0.14	50	12943
11:15:57	12.99	13.00	13.00	+0.14	5	12893
11:15:56	12.99	13.00	13.00	+0.14	1	12888
11:15:30	12.99	13.00	13.00	+0.14	1	12887
11:15:22	12.99	13.00	13.00	+0.14	2	12886
11:15:03	12.99	13.00	12.99	+0.13	18	12884
11:14:37	13.00	13.01	13.00	+0.14	155	12866
11:14:01	13.00	13.01	13.01	+0.15	2	12711
11:13:40	13.00	13.01	13.01	+0.15	5	12709
11:13:24	13.00	13.01	13.01	+0.15	1	12704
11:13:10	13.00	13.01	13.01	+0.15	1	12703
11:12:47	13.00	13.01	13.01	+0.15	1	12702
11:12:43	13.00	13.01	13.01	+0.15	2	12701
11:12:30	13.00	13.01	13.01	+0.15	5	12699
11:12:19	13.01	13.02	13.01	+0.15	3	12694
11:12:10	13.02	13.03	13.02	+0.16	13	12691
11:12:06	13.01	13.02	13.02	+0.16	10	12678
11:11:13	13.03	13.04	13.03	+0.17	1	12668
11:11:05	13.03	13.04	13.03	+0.17	1	12667
11:11:04	13.02	13.04	13.00	+0.14	6	12666
11:11:04	13.02	13.04	13.01	+0.15	71	12660
11:11:04	13.02	13.04	13.02	+0.16	23	12589
11:11:01	13.03	13.04	13.03	+0.17	110	12566
11:10:23	13.05	13.06	13.05	+0.19	8	12456
11:10:10	13.06	13.07	13.06	+0.20	118	12448
11:09:02	13.06	13.07	13.06	+0.20	1	12330
11:08:25	13.06	13.07	13.06	+0.20	1	12329
11:08:02	13.06	13.07	13.06	+0.20	4	12328
11:07:53	13.06	13.07	13.06	+0.20	1	12324
11:07:39	13.06	13.07	13.06	+0.20	1	12323
11:07:31	13.06	13.07	13.06	+0.20	1	12322
11:07:27	13.06	13.07	13.06	+0.20	1	12321
11:06:16	13.06	13.07	13.07	+0.21	3	12320
11:04:53	13.06	13.07	13.07	+0.21	5	12317
11:04:24	13.07	13.08	13.07	+0.21	2	12312
11:03:45	13.06	13.08	13.06	+0.20	20	12310
11:03:44	13.06	13.07	13.07	+0.21	13	12290
11:03:28	13.07	13.08	13.07	+0.21	10	12277
11:03:07	13.07	13.08	13.07	+0.21	10	12267
11:02:53	13.07	13.08	13.07	+0.21	11	12257
11:02:41	13.07	13.08	13.07	+0.21	3	12246
11:01:59	13.07	13.08	13.07	+0.21	2	12243
11:01:49	13.07	13.08	13.07	+0.21	70	12241
11:01:09	13.07	13.08	13.07	+0.21	15	12171
11:00:45	13.07	13.08	13.07	+0.21	7	12156
11:00:26	13.07	13.08	13.07	+0.21	10	12149
10:57:53	13.07	13.08	13.08	+0.22	5	12139
10:57:35	13.07	13.08	13.08	+0.22	2	12134
10:57:13	13.07	13.08	13.08	+0.22	5	12132
10:54:15	13.07	13.08	13.08	+0.22	6	12127
10:54:03	13.08	13.09	13.08	+0.22	3	12121
10:54:03	13.07	13.08	13.08	+0.22	1	12118
10:53:04	13.07	13.08	13.08	+0.22	10	12117
10:52:53	13.07	13.08	13.08	+0.22	12	12107
10:52:42	13.08	13.09	13.08	+0.22	13	12095
10:52:23	13.08	13.09	13.09	+0.23	4	12082
10:51:50	13.09	13.10	13.09	+0.23	6	12078
10:50:51	13.09	13.10	13.09	+0.23	1	12072
10:50:51	13.09	13.10	13.09	+0.23	5	12071
10:50:45	13.09	13.10	13.09	+0.23	2	12066
10:50:32	13.09	13.10	13.09	+0.23	1	12064
10:50:28	13.09	13.10	13.09	+0.23	7	12063
10:50:12	13.09	13.10	13.09	+0.23	2	12056
10:49:57	13.09	13.10	13.09	+0.23	10	12054
10:47:15	13.09	13.10	13.10	+0.24	4	12044
10:47:02	13.09	13.10	13.09	+0.23	5	12040
10:46:37	13.09	13.10	13.09	+0.23	10	12035
10:46:07	13.08	13.09	13.09	+0.23	10	12025
10:45:42	13.08	13.10	13.08	+0.22	2	12015
10:45:37	13.08	13.09	13.09	+0.23	12	12013
10:45:22	13.08	13.09	13.08	+0.22	10	12001
10:45:08	13.08	13.09	13.08	+0.22	10	11991
10:45:02	13.08	13.09	13.08	+0.22	100	11981
10:44:50	13.08	13.09	13.08	+0.22	100	11881
10:44:39	13.07	13.08	13.08	+0.22	100	11781
10:44:29	13.07	13.08	13.08	+0.22	10	11681
10:44:26	13.07	13.08	13.08	+0.22	73	11671
10:44:26	13.08	13.09	13.08	+0.22	27	11598
10:44:25	13.08	13.09	13.09	+0.23	2	11571
10:44:15	13.07	13.08	13.08	+0.22	15	11569
10:44:09	13.07	13.08	13.08	+0.22	30	11554
10:44:03	13.07	13.08	13.08	+0.22	1	11524
10:43:50	13.07	13.08	13.08	+0.22	1	11523
10:43:33	13.07	13.08	13.08	+0.22	46	11522
10:43:19	13.07	13.08	13.08	+0.22	8	11476
10:43:09	13.07	13.08	13.08	+0.22	171	11468
10:42:56	13.08	13.09	13.08	+0.22	328	11297
10:42:30	13.08	13.09	13.08	+0.22	20	10969
10:42:16	13.08	13.09	13.08	+0.22	20	10949
10:42:09	13.08	13.09	13.09	+0.23	50	10929
10:41:49	13.08	13.09	13.09	+0.23	1	10879
10:41:34	13.08	13.09	13.08	+0.22	20	10878
10:41:31	13.07	13.08	13.08	+0.22	2	10858
10:41:18	13.06	13.08	13.06	+0.20	4	10856
10:41:13	13.07	13.08	13.07	+0.21	20	10852
10:41:07	13.06	13.08	13.06	+0.20	20	10832
10:41:04	13.06	13.08	13.06	+0.20	1	10812
10:40:59	13.06	13.07	13.07	+0.21	6	10811
10:40:36	13.06	13.07	13.06	+0.20	20	10805
10:40:20	13.06	13.07	13.06	+0.20	20	10785
10:39:58	13.06	13.07	13.06	+0.20	20	10765
10:39:54	13.05	13.07	13.05	+0.19	7	10745
10:39:44	13.05	13.07	13.05	+0.19	20	10738
10:39:31	13.06	13.07	13.05	+0.19	18	10718
10:39:31	13.06	13.07	13.06	+0.20	2	10700
10:39:19	13.05	13.07	13.04	+0.18	10	10698
10:39:19	13.05	13.07	13.05	+0.19	10	10688
10:39:15	13.05	13.06	13.06	+0.20	82	10678
10:38:50	13.05	13.06	13.05	+0.19	20	10596
10:38:41	13.05	13.06	13.05	+0.19	20	10576
10:38:28	13.05	13.06	13.05	+0.19	20	10556
10:38:15	13.05	13.06	13.05	+0.19	20	10536
10:38:05	13.05	13.06	13.05	+0.19	20	10516
10:37:30	13.04	13.05	13.05	+0.19	127	10496
10:36:59	13.03	13.04	13.04	+0.18	123	10369
10:36:51	13.02	13.03	13.03	+0.17	87	10246
10:36:47	13.02	13.03	13.03	+0.17	1	10159
10:36:19	13.01	13.02	13.02	+0.16	50	10158
10:36:08	13.01	13.02	13.02	+0.16	2	10108
10:35:47	13.02	13.03	13.02	+0.16	25	10106
10:35:13	13.02	13.03	13.03	+0.17	5	10081
10:35:10	13.02	13.03	13.03	+0.17	3	10076
10:34:52	13.02	13.03	13.03	+0.17	3	10073
10:34:35	13.02	13.03	13.03	+0.17	1	10070
10:32:53	13.03	13.04	13.03	+0.17	2	10069
10:32:53	13.03	13.04	13.03	+0.17	3	10067
10:30:28	13.03	13.04	13.02	+0.16	2	10064
10:30:28	13.03	13.04	13.03	+0.17	2	10062
10:30:21	13.02	13.04	13.02	+0.16	5	10060
10:30:20	13.02	13.03	13.03	+0.17	120	10055
10:30:13	13.02	13.03	13.03	+0.17	2	9935
10:29:45	13.02	13.03	13.02	+0.16	1	9933
10:29:39	13.02	13.03	13.02	+0.16	10	9932
10:29:02	13.03	13.04	13.03	+0.17	1	9922
10:28:48	13.03	13.04	13.03	+0.17	4	9921
10:28:40	13.03	13.04	13.03	+0.17	139	9917
10:28:11	13.03	13.04	13.04	+0.18	5	9778
10:28:07	13.03	13.04	13.04	+0.18	3	9773
10:27:52	13.04	13.05	13.04	+0.18	46	9770
10:27:18	13.04	13.05	13.04	+0.18	20	9724
10:27:07	13.03	13.04	13.04	+0.18	19	9704
10:26:42	13.03	13.04	13.04	+0.18	3	9685
10:26:26	13.03	13.04	13.04	+0.18	10	9682
10:26:09	13.03	13.04	13.04	+0.18	20	9672
10:25:56	13.03	13.04	13.04	+0.18	20	9652
10:25:22	13.03	13.04	13.03	+0.17	1	9632
10:25:19	13.03	13.04	13.03	+0.17	5	9631
10:24:56	13.03	13.04	13.04	+0.18	1	9626
10:24:46	13.03	13.04	13.04	+0.18	5	9625
10:24:38	13.03	13.04	13.04	+0.18	1	9620
10:24:22	13.03	13.04	13.04	+0.18	1	9619
10:23:59	13.03	13.04	13.03	+0.17	20	9618
10:23:55	13.03	13.04	13.04	+0.18	10	9598
10:23:42	13.03	13.04	13.04	+0.18	1	9588
10:23:30	13.03	13.04	13.04	+0.18	5	9587
10:22:00	13.03	13.04	13.04	+0.18	5	9582
10:21:56	13.03	13.04	13.03	+0.17	40	9577
10:21:25	13.04	13.05	13.04	+0.18	1	9537
10:21:20	13.04	13.05	13.04	+0.18	61	9536
10:21:05	13.04	13.05	13.05	+0.19	1	9475
10:20:37	13.04	13.05	13.04	+0.18	4	9474
10:20:20	13.04	13.05	13.04	+0.18	40	9470
10:19:54	13.04	13.05	13.05	+0.19	2	9430
10:19:46	13.04	13.05	13.04	+0.18	1	9428
10:19:40	13.06	13.07	13.05	+0.19	59	9427
10:19:40	13.06	13.07	13.06	+0.20	5	9368
10:18:33	13.05	13.07	13.05	+0.19	1	9363
10:17:44	13.04	13.05	13.05	+0.19	1	9362
10:17:34	13.04	13.05	13.05	+0.19	1	9361
10:17:28	13.04	13.05	13.05	+0.19	1	9360
10:17:17	13.04	13.05	13.04	+0.18	2	9359
10:17:11	13.04	13.08	13.04	+0.18	30	9357
10:16:48	13.04	13.08	13.04	+0.18	8	9327
10:16:48	13.05	13.08	13.05	+0.19	2	9319
10:16:20	13.04	13.08	13.04	+0.18	16	9317
10:16:16	13.04	13.08	13.04	+0.18	8	9301
10:16:16	13.04	13.08	13.04	+0.18	8	9293
10:16:16	13.04	13.08	13.04	+0.18	8	9285
10:16:16	13.04	13.08	13.04	+0.18	8	9277
10:16:16	13.04	13.08	13.04	+0.18	8	9269
10:16:16	13.04	13.08	13.04	+0.18	4	9261
10:16:16	13.04	13.08	13.04	+0.18	2	9257
10:16:01	13.04	13.08	13.03	+0.17	4	9255
10:16:01	13.04	13.08	13.04	+0.18	4	9251
10:16:01	13.04	13.08	13.04	+0.18	8	9247
10:16:01	13.05	13.08	13.04	+0.18	1	9239
10:16:01	13.05	13.08	13.05	+0.19	7	9238
10:16:01	13.05	13.08	13.05	+0.19	8	9231
10:16:01	13.05	13.08	13.05	+0.19	8	9223
10:16:01	13.05	13.08	13.05	+0.19	4	9215
10:16:01	13.05	13.08	13.05	+0.19	2	9211
10:16:01	13.05	13.08	13.05	+0.19	16	9209
10:15:56	13.07	13.09	13.05	+0.19	2	9193
10:15:56	13.07	13.09	13.06	+0.20	4	9191
10:15:56	13.07	13.09	13.07	+0.21	2	9187
10:15:56	13.07	13.09	13.07	+0.21	3	9185
10:15:36	13.08	13.09	13.08	+0.22	11	9182
10:15:21	13.08	13.09	13.09	+0.23	10	9171
10:15:15	13.08	13.09	13.09	+0.23	2	9161
10:15:08	13.08	13.09	13.09	+0.23	3	9159
10:15:04	13.09	13.10	13.09	+0.23	3	9156
10:14:17	13.08	13.09	13.09	+0.23	2	9153
10:13:48	13.09	13.10	13.09	+0.23	10	9151
10:13:44	13.09	13.10	13.10	+0.24	3	9141
10:13:21	13.09	13.10	13.09	+0.23	1	9138
10:12:56	13.09	13.10	13.09	+0.23	2	9137
10:12:46	13.09	13.10	13.10	+0.24	20	9135
10:12:32	13.09	13.10	13.10	+0.24	8	9115
10:12:30	13.09	13.10	13.10	+0.24	6	9107
10:12:04	13.10	13.11	13.10	+0.24	2	9101
10:11:58	13.10	13.11	13.10	+0.24	12	9099
10:11:54	13.09	13.10	13.10	+0.24	46	9087
10:11:48	13.09	13.10	13.09	+0.23	20	9041
10:11:04	13.10	13.11	13.10	+0.24	4	9021
10:11:00	13.10	13.11	13.10	+0.24	2	9017
10:09:47	13.09	13.10	13.10	+0.24	11	9015
10:09:35	13.10	13.11	13.10	+0.24	5	9004
10:09:34	13.10	13.11	13.10	+0.24	8	8999
10:09:31	13.09	13.10	13.10	+0.24	46	8991
10:09:18	13.10	13.11	13.10	+0.24	16	8945
10:08:48	13.11	13.12	13.11	+0.25	32	8929
10:08:16	13.11	13.12	13.11	+0.25	2	8897
10:07:08	13.11	13.12	13.11	+0.25	5	8895
10:06:48	13.11	13.12	13.11	+0.25	8	8890
10:06:33	13.11	13.12	13.12	+0.26	3	8882
10:06:06	13.11	13.12	13.11	+0.25	8	8879
10:06:02	13.10	13.11	13.11	+0.25	26	8871
10:05:53	13.10	13.11	13.10	+0.24	5	8845
10:05:20	13.10	13.11	13.10	+0.24	5	8840
10:04:34	13.09	13.10	13.10	+0.24	2	8835
10:04:33	13.09	13.10	13.10	+0.24	1	8833
10:04:29	13.09	13.10	13.10	+0.24	5	8832
10:04:22	13.10	13.11	13.10	+0.24	12	8827
10:04:08	13.09	13.10	13.10	+0.24	1	8815
10:04:02	13.10	13.11	13.10	+0.24	4	8814
10:03:52	13.10	13.11	13.10	+0.24	110	8810
10:03:51	13.10	13.11	13.10	+0.24	3	8700
10:03:44	13.10	13.11	13.10	+0.24	3	8697
10:03:37	13.11	13.12	13.11	+0.25	10	8694
10:03:30	13.11	13.12	13.11	+0.25	2	8684
10:03:20	13.11	13.12	13.11	+0.25	5	8682
10:01:45	13.11	13.12	13.11	+0.25	15	8677
10:01:21	13.12	13.14	13.12	+0.26	20	8662
10:00:46	13.13	13.14	13.13	+0.27	61	8642
09:58:37	13.12	13.13	13.13	+0.27	166	8581
09:57:52	13.11	13.12	13.12	+0.26	35	8415
09:57:32	13.11	13.12	13.12	+0.26	5	8380
09:57:15	13.11	13.12	13.12	+0.26	80	8375
09:57:13	13.11	13.12	13.12	+0.26	13	8295
09:57:10	13.11	13.12	13.12	+0.26	3	8282
09:57:08	13.11	13.12	13.12	+0.26	4	8279
09:57:03	13.12	13.13	13.12	+0.26	2	8275
09:57:02	13.11	13.12	13.12	+0.26	3	8273
09:56:22	13.12	13.13	13.12	+0.26	2	8270
09:56:01	13.11	13.12	13.12	+0.26	90	8268
09:55:49	13.11	13.12	13.12	+0.26	4	8178
09:55:01	13.11	13.12	13.11	+0.25	200	8174
09:54:52	13.11	13.12	13.11	+0.25	1	7974
09:54:25	13.11	13.12	13.11	+0.25	100	7973
09:54:21	13.11	13.12	13.12	+0.26	4	7873
09:54:08	13.11	13.12	13.11	+0.25	1	7869
09:54:06	13.11	13.12	13.11	+0.25	3	7868
09:53:03	13.11	13.12	13.11	+0.25	14	7865
09:52:53	13.12	13.13	13.12	+0.26	1	7851
09:52:46	13.12	13.13	13.12	+0.26	1	7850
09:52:30	13.12	13.13	13.12	+0.26	1	7849
09:52:16	13.12	13.13	13.12	+0.26	8	7848
09:52:10	13.13	13.14	13.13	+0.27	6	7840
09:52:10	13.13	13.14	13.13	+0.27	37	7834
09:51:09	13.13	13.14	13.14	+0.28	10	7797
09:50:53	13.14	13.15	13.14	+0.28	100	7787
09:49:48	13.13	13.14	13.14	+0.28	6	7687
09:49:15	13.14	13.16	13.14	+0.28	10	7681
09:49:12	13.14	13.15	13.15	+0.29	88	7671
09:49:05	13.14	13.15	13.14	+0.28	1	7583
09:48:38	13.14	13.15	13.15	+0.29	1	7582
09:47:56	13.15	13.16	13.15	+0.29	35	7581
09:47:56	13.15	13.16	13.15	+0.29	16	7546
09:47:56	13.14	13.15	13.15	+0.29	19	7530
09:47:43	13.15	13.16	13.15	+0.29	44	7511
09:47:03	13.15	13.16	13.16	+0.30	1	7467
09:46:31	13.15	13.16	13.16	+0.30	54	7466
09:46:16	13.15	13.16	13.15	+0.29	1	7412
09:46:05	13.14	13.16	13.14	+0.28	2	7411
09:46:05	13.14	13.15	13.15	+0.29	33	7409
09:46:05	13.14	13.15	13.15	+0.29	2	7376
09:45:55	13.14	13.15	13.15	+0.29	5	7374
09:45:34	13.13	13.14	13.14	+0.28	24	7369
09:44:38	13.12	13.13	13.13	+0.27	22	7345
09:44:21	13.12	13.13	13.12	+0.26	1	7323
09:44:20	13.12	13.13	13.12	+0.26	2	7322
09:44:06	13.11	13.12	13.12	+0.26	60	7320
09:44:02	13.11	13.12	13.11	+0.25	1	7260
09:43:56	13.11	13.12	13.11	+0.25	20	7259
09:43:26	13.10	13.12	13.10	+0.24	2	7239
09:43:25	13.11	13.12	13.11	+0.25	5	7237
09:43:25	13.10	13.11	13.11	+0.25	35	7232
09:43:23	13.10	13.11	13.11	+0.25	3	7197
09:43:20	13.10	13.11	13.10	+0.24	1	7194
09:42:53	13.10	13.11	13.10	+0.24	1	7193
09:42:33	13.11	13.12	13.11	+0.25	18	7192
09:42:25	13.10	13.11	13.11	+0.25	2	7174
09:42:24	13.10	13.11	13.11	+0.25	3	7172
09:42:19	13.10	13.11	13.11	+0.25	1	7169
09:42:03	13.10	13.11	13.11	+0.25	4	7168
09:41:41	13.10	13.11	13.11	+0.25	2	7164
09:41:35	13.10	13.11	13.11	+0.25	1	7162
09:41:29	13.10	13.11	13.11	+0.25	1	7161
09:41:20	13.10	13.11	13.11	+0.25	1	7160
09:41:06	13.11	13.12	13.11	+0.25	2	7159
09:41:05	13.11	13.12	13.11	+0.25	4	7157
09:41:00	13.11	13.12	13.11	+0.25	4	7153
09:40:48	13.11	13.12	13.11	+0.25	10	7149
09:40:47	13.11	13.12	13.11	+0.25	10	7139
09:40:23	13.10	13.12	13.10	+0.24	60	7129
09:40:14	13.11	13.12	13.11	+0.25	146	7069
09:40:14	13.11	13.12	13.11	+0.25	97	6923
09:40:06	13.12	13.13	13.12	+0.26	18	6826
09:39:51	13.12	13.14	13.14	+0.28	1	6808
09:39:31	13.12	13.14	13.14	+0.28	10	6807
09:39:30	13.12	13.14	13.14	+0.28	5	6797
09:39:14	13.12	13.14	13.14	+0.28	5	6792
09:38:44	13.11	13.12	13.12	+0.26	2	6787
09:38:43	13.12	13.14	13.12	+0.26	18	6785
09:38:42	13.12	13.13	13.13	+0.27	13	6767
09:38:31	13.12	13.13	13.12	+0.26	3	6754
09:38:15	13.12	13.13	13.12	+0.26	10	6751
09:38:08	13.11	13.12	13.12	+0.26	28	6741
09:37:41	13.11	13.12	13.11	+0.25	2	6713
09:37:32	13.11	13.12	13.12	+0.26	1	6711
09:37:05	13.12	13.13	13.12	+0.26	1	6710
09:37:02	13.11	13.12	13.12	+0.26	1	6709
09:36:58	13.12	13.13	13.12	+0.26	2	6708
09:36:49	13.12	13.13	13.13	+0.27	3	6706
09:36:42	13.12	13.13	13.12	+0.26	1	6703
09:36:35	13.12	13.13	13.12	+0.26	10	6702
09:36:30	13.11	13.12	13.12	+0.26	43	6692
09:36:29	13.12	13.13	13.12	+0.26	7	6649
09:36:28	13.12	13.13	13.12	+0.26	10	6642
09:36:04	13.12	13.13	13.12	+0.26	6	6632
09:36:01	13.13	13.14	13.13	+0.27	2	6626
09:35:56	13.13	13.14	13.13	+0.27	4	6624
09:35:52	13.13	13.14	13.13	+0.27	1	6620
09:35:45	13.13	13.14	13.13	+0.27	1	6619
09:35:37	13.13	13.14	13.13	+0.27	1	6618
09:35:35	13.13	13.14	13.13	+0.27	28	6617
09:35:31	13.13	13.14	13.14	+0.28	5	6589
09:35:31	13.13	13.14	13.13	+0.27	4	6584
09:35:31	13.14	13.15	13.14	+0.28	3	6580
09:35:28	13.14	13.15	13.14	+0.28	5	6577
09:35:22	13.14	13.16	13.14	+0.28	255	6572
09:35:22	13.15	13.16	13.15	+0.29	5	6317
09:35:20	13.15	13.16	13.15	+0.29	5	6312
09:35:16	13.15	13.16	13.15	+0.29	5	6307
09:35:16	13.15	13.16	13.15	+0.29	1	6302
09:35:14	13.15	13.16	13.15	+0.29	14	6301
09:35:04	13.15	13.16	13.15	+0.29	5	6287
09:35:02	13.14	13.15	13.15	+0.29	2	6282
09:34:58	13.14	13.15	13.15	+0.29	19	6280
09:34:57	13.14	13.16	13.14	+0.28	5	6261
09:34:56	13.14	13.15	13.15	+0.29	25	6256
09:34:47	13.14	13.15	13.14	+0.28	2	6231
09:34:22	13.14	13.15	13.15	+0.29	5	6229
09:34:20	13.14	13.15	13.15	+0.29	1	6224
09:33:35	13.14	13.15	13.15	+0.29	3	6223
09:33:23	13.15	13.16	13.15	+0.29	2	6220
09:33:06	13.15	13.16	13.15	+0.29	10	6218
09:32:33	13.15	13.16	13.16	+0.30	4	6208
09:32:21	13.15	13.16	13.16	+0.30	1	6204
09:32:15	13.15	13.16	13.15	+0.29	1	6203
09:31:34	13.17	13.18	13.17	+0.31	1	6202
09:31:28	13.16	13.17	13.17	+0.31	10	6201
09:31:27	13.15	13.17	13.17	+0.31	2	6191
09:31:23	13.15	13.17	13.15	+0.29	40	6189
09:31:03	13.15	13.17	13.17	+0.31	1	6149
09:31:01	13.16	13.17	13.16	+0.30	1	6148
09:31:00	13.14	13.15	13.16	+0.30	183	6147
09:31:00	13.14	13.15	13.15	+0.29	15	5964
09:30:45	13.14	13.15	13.15	+0.29	1	5949
09:30:43	13.15	13.16	13.15	+0.29	14	5948
09:30:43	13.15	13.16	13.15	+0.29	10	5934
09:30:38	13.15	13.16	13.15	+0.29	1	5924
09:30:23	13.17	13.18	13.16	+0.30	17	5923
09:30:23	13.17	13.18	13.17	+0.31	1	5906
09:30:03	13.18	13.19	13.18	+0.32	9	5905
09:30:02	13.18	13.19	13.18	+0.32	2	5896
09:29:36	13.18	13.19	13.18	+0.32	27	5894
09:29:20	13.18	13.19	13.18	+0.32	6	5867
09:29:18	13.18	13.19	13.18	+0.32	2	5861
09:29:15	13.18	13.19	13.18	+0.32	5	5859
09:29:12	13.18	13.19	13.18	+0.32	1	5854
09:28:59	13.18	13.19	13.18	+0.32	1	5853
09:28:49	13.18	13.19	13.18	+0.32	15	5852
09:28:44	13.18	13.19	13.18	+0.32	1	5837
09:28:44	13.18	13.19	13.18	+0.32	10	5836
09:28:38	13.18	13.19	13.18	+0.32	2	5826
09:28:29	13.18	13.19	13.18	+0.32	5	5824
09:28:01	13.18	13.19	13.18	+0.32	10	5819
09:28:01	13.18	13.19	13.18	+0.32	5	5809
09:27:51	13.18	13.19	13.18	+0.32	2	5804
09:27:49	13.18	13.19	13.18	+0.32	5	5802
09:27:41	13.18	13.19	13.18	+0.32	2	5797
09:27:37	13.17	13.18	13.18	+0.32	5	5795
09:27:17	13.17	13.18	13.18	+0.32	69	5790
09:27:09	13.18	13.19	13.18	+0.32	2	5721
09:27:01	13.18	13.19	13.18	+0.32	1	5719
09:26:59	13.18	13.19	13.18	+0.32	4	5718
09:26:55	13.18	13.19	13.18	+0.32	2	5714
09:26:48	13.18	13.19	13.18	+0.32	1	5712
09:26:22	13.17	13.18	13.18	+0.32	38	5711
09:26:18	13.18	13.19	13.18	+0.32	10	5673
09:26:10	13.18	13.19	13.18	+0.32	5	5663
09:25:56	13.18	13.19	13.18	+0.32	2	5658
09:25:36	13.17	13.18	13.18	+0.32	1	5656
09:25:31	13.17	13.18	13.17	+0.31	10	5655
09:25:28	13.17	13.18	13.18	+0.32	5	5645
09:25:25	13.18	13.19	13.18	+0.32	25	5640
09:25:11	13.18	13.19	13.18	+0.32	1	5615
09:25:04	13.19	13.20	13.19	+0.33	14	5614
09:24:59	13.19	13.20	13.20	+0.34	2	5600
09:24:49	13.19	13.20	13.19	+0.33	1	5598
09:24:37	13.18	13.19	13.19	+0.33	1	5597
09:24:34	13.18	13.20	13.20	+0.34	5	5596
09:23:46	13.20	13.21	13.20	+0.34	2	5591
09:23:39	13.20	13.21	13.20	+0.34	5	5589
09:23:36	13.20	13.21	13.20	+0.34	5	5584
09:23:23	13.20	13.21	13.20	+0.34	2	5579
09:23:21	13.20	13.21	13.21	+0.35	2	5577
09:23:13	13.19	13.20	13.20	+0.34	11	5575
09:23:13	13.19	13.20	13.20	+0.34	30	5564
09:23:11	13.19	13.20	13.19	+0.33	40	5534
09:23:05	13.19	13.20	13.20	+0.34	2	5494
09:22:54	13.19	13.20	13.19	+0.33	1	5492
09:22:49	13.19	13.20	13.20	+0.34	10	5491
09:22:31	13.19	13.20	13.20	+0.34	5	5481
09:22:27	13.19	13.20	13.20	+0.34	27	5476
09:22:26	13.19	13.20	13.20	+0.34	1	5449
09:22:26	13.19	13.20	13.20	+0.34	9	5448
09:22:12	13.19	13.20	13.20	+0.34	9	5439
09:21:50	13.19	13.21	13.21	+0.35	5	5430
09:21:37	13.20	13.21	13.20	+0.34	5	5425
09:21:14	13.20	13.21	13.21	+0.35	1	5420
09:21:08	13.21	13.22	13.21	+0.35	2	5419
09:21:05	13.20	13.21	13.21	+0.35	8	5417
09:20:58	13.20	13.21	13.21	+0.35	1	5409
09:20:58	13.20	13.21	13.20	+0.34	1	5408
09:20:49	13.19	13.21	13.21	+0.35	1	5407
09:20:47	13.19	13.20	13.20	+0.34	5	5406
09:20:42	13.21	13.22	13.22	+0.36	10	5401
09:20:42	13.21	13.22	13.22	+0.36	10	5391
09:20:42	13.21	13.22	13.22	+0.36	10	5381
09:20:42	13.21	13.22	13.22	+0.36	10	5371
09:20:42	13.21	13.22	13.22	+0.36	10	5361
09:20:42	13.21	13.22	13.22	+0.36	10	5351
09:20:36	13.20	13.21	13.21	+0.35	183	5341
09:20:36	13.20	13.21	13.20	+0.34	2	5158
09:20:35	13.20	13.21	13.20	+0.34	5	5156
09:20:35	13.20	13.21	13.20	+0.34	4	5151
09:20:34	13.19	13.20	13.20	+0.34	5	5147
09:20:32	13.19	13.20	13.19	+0.33	1	5142
09:20:31	13.19	13.20	13.19	+0.33	5	5141
09:20:29	13.19	13.20	13.19	+0.33	20	5136
09:20:24	13.19	13.21	13.19	+0.33	10	5116
09:20:24	13.19	13.20	13.20	+0.34	54	5106
09:20:23	13.19	13.20	13.20	+0.34	250	5052
09:20:20	13.19	13.20	13.20	+0.34	1	4802
09:20:16	13.19	13.20	13.19	+0.33	2	4801
09:20:02	13.19	13.20	13.19	+0.33	1	4799
09:19:54	13.19	13.20	13.19	+0.33	1	4798
09:19:53	13.19	13.20	13.19	+0.33	10	4797
09:19:50	13.19	13.20	13.19	+0.33	3	4787
09:19:45	13.19	13.20	13.19	+0.33	1	4784
09:19:44	13.19	13.20	13.19	+0.33	2	4783
09:19:34	13.19	13.20	13.19	+0.33	10	4781
09:19:26	13.19	13.20	13.19	+0.33	5	4771
09:19:22	13.19	13.20	13.19	+0.33	8	4766
09:19:05	13.19	13.20	13.20	+0.34	6	4758
09:19:04	13.19	13.20	13.19	+0.33	5	4752
09:19:02	13.19	13.20	13.20	+0.34	2	4747
09:18:57	13.19	13.20	13.19	+0.33	3	4745
09:18:53	13.19	13.20	13.19	+0.33	1	4742
09:18:49	13.19	13.20	13.19	+0.33	5	4741
09:18:44	13.19	13.20	13.19	+0.33	1	4736
09:18:39	13.19	13.20	13.19	+0.33	3	4735
09:18:31	13.19	13.20	13.19	+0.33	3	4732
09:18:29	13.19	13.20	13.20	+0.34	1	4729
09:18:20	13.20	13.21	13.20	+0.34	43	4728
09:18:14	13.20	13.21	13.20	+0.34	1	4685
09:18:13	13.20	13.21	13.20	+0.34	10	4684
09:18:10	13.20	13.21	13.20	+0.34	2	4674
09:18:09	13.20	13.21	13.20	+0.34	1	4672
09:18:04	13.20	13.21	13.20	+0.34	5	4671
09:18:03	13.20	13.21	13.20	+0.34	10	4666
09:17:59	13.20	13.21	13.20	+0.34	1	4656
09:17:54	13.20	13.21	13.20	+0.34	1	4655
09:17:50	13.20	13.21	13.20	+0.34	1	4654
09:17:50	13.20	13.21	13.21	+0.35	1	4653
09:17:49	13.20	13.21	13.20	+0.34	1	4652
09:17:47	13.18	13.20	13.20	+0.34	5	4651
09:17:42	13.18	13.21	13.18	+0.32	4	4646
09:17:39	13.20	13.21	13.20	+0.34	1	4642
09:17:34	13.20	13.21	13.20	+0.34	5	4641
09:17:34	13.20	13.21	13.20	+0.34	1	4636
09:17:30	13.20	13.21	13.20	+0.34	1	4635
09:17:25	13.20	13.21	13.20	+0.34	10	4634
09:17:22	13.20	13.21	13.21	+0.35	1	4624
09:17:18	13.20	13.21	13.20	+0.34	1	4623
09:17:18	13.20	13.21	13.21	+0.35	10	4622
09:17:17	13.18	13.20	13.20	+0.34	11	4612
09:17:06	13.20	13.21	13.21	+0.35	10	4601
09:17:06	13.20	13.21	13.20	+0.34	16	4591
09:17:03	13.19	13.20	13.20	+0.34	48	4575
09:16:57	13.19	13.20	13.18	+0.32	4	4527
09:16:57	13.19	13.20	13.19	+0.33	1	4523
09:16:54	13.19	13.20	13.19	+0.33	5	4522
09:16:54	13.19	13.20	13.20	+0.34	1	4517
09:16:50	13.18	13.19	13.19	+0.33	4	4516
09:16:50	13.18	13.19	13.19	+0.33	10	4512
09:16:49	13.18	13.19	13.19	+0.33	10	4502
09:16:49	13.18	13.19	13.19	+0.33	10	4492
09:16:49	13.18	13.19	13.19	+0.33	10	4482
09:16:49	13.18	13.19	13.19	+0.33	10	4472
09:16:48	13.18	13.19	13.19	+0.33	10	4462
09:16:48	13.18	13.19	13.19	+0.33	10	4452
09:16:48	13.18	13.19	13.19	+0.33	10	4442
09:16:47	13.19	13.20	13.19	+0.33	14	4432
09:16:41	13.19	13.20	13.20	+0.34	1	4418
09:16:37	13.19	13.20	13.20	+0.34	10	4417
09:16:37	13.19	13.20	13.20	+0.34	10	4407
09:16:37	13.19	13.20	13.20	+0.34	10	4397
09:16:37	13.19	13.20	13.20	+0.34	10	4387
09:16:37	13.19	13.20	13.20	+0.34	90	4377
09:16:36	13.19	13.20	13.19	+0.33	5	4287
09:16:36	13.19	13.20	13.20	+0.34	10	4282
09:16:35	13.19	13.20	13.20	+0.34	10	4272
09:16:35	13.19	13.20	13.20	+0.34	10	4262
09:16:35	13.19	13.20	13.20	+0.34	10	4252
09:16:35	13.19	13.20	13.20	+0.34	10	4242
09:16:32	13.19	13.20	13.19	+0.33	5	4232
09:16:31	13.18	13.19	13.19	+0.33	1	4227
09:16:29	13.18	13.19	13.19	+0.33	23	4226
09:16:27	13.19	13.20	13.19	+0.33	4	4203
09:16:25	13.17	13.19	13.19	+0.33	6	4199
09:16:24	13.17	13.19	13.19	+0.33	10	4193
09:16:23	13.19	13.20	13.19	+0.33	10	4183
09:16:23	13.19	13.20	13.20	+0.34	10	4173
09:16:23	13.19	13.20	13.20	+0.34	10	4163
09:16:23	13.17	13.20	13.20	+0.34	10	4153
09:16:23	13.17	13.20	13.20	+0.34	10	4143
09:16:23	13.17	13.20	13.20	+0.34	10	4133
09:16:22	13.17	13.20	13.20	+0.34	10	4123
09:16:22	13.17	13.20	13.20	+0.34	10	4113
09:16:22	13.17	13.20	13.20	+0.34	10	4103
09:16:22	13.17	13.18	13.20	+0.34	1	4093
09:16:22	13.17	13.18	13.19	+0.33	1	4092
09:16:22	13.17	13.18	13.18	+0.32	8	4091
09:16:15	13.18	13.19	13.18	+0.32	5	4083
09:16:12	13.18	13.19	13.19	+0.33	20	4078
09:16:07	13.17	13.19	13.20	+0.34	10	4058
09:16:07	13.17	13.19	13.19	+0.33	10	4048
09:16:03	13.18	13.20	13.20	+0.34	10	4038
09:16:03	13.18	13.20	13.18	+0.32	50	4028
09:16:02	13.18	13.19	13.19	+0.33	10	3978
09:16:02	13.17	13.18	13.18	+0.32	10	3968
09:16:02	13.17	13.18	13.18	+0.32	10	3958
09:16:01	13.19	13.20	13.19	+0.33	10	3948
09:16:01	13.19	13.20	13.20	+0.34	10	3938
09:16:01	13.19	13.20	13.20	+0.34	10	3928
09:16:01	13.17	13.20	13.20	+0.34	10	3918
09:16:00	13.19	13.20	13.20	+0.34	10	3908
09:16:00	13.18	13.20	13.20	+0.34	10	3898
09:16:00	13.18	13.20	13.20	+0.34	151	3888
09:16:00	13.18	13.20	13.20	+0.34	10	3737
09:16:00	13.18	13.20	13.20	+0.34	10	3727
09:16:00	13.18	13.19	13.20	+0.34	3	3717
09:16:00	13.18	13.19	13.19	+0.33	7	3714
09:16:00	13.18	13.19	13.19	+0.33	10	3707
09:16:00	13.18	13.19	13.19	+0.33	10	3697
09:16:00	13.18	13.19	13.19	+0.33	10	3687
09:16:00	13.18	13.19	13.19	+0.33	24	3677
09:16:00	13.18	13.19	13.19	+0.33	10	3653
09:16:00	13.18	13.19	13.19	+0.33	10	3643
09:16:00	13.18	13.19	13.19	+0.33	10	3633
09:16:00	13.18	13.19	13.19	+0.33	10	3623
09:15:58	13.18	13.19	13.18	+0.32	10	3613
09:15:56	13.17	13.18	13.18	+0.32	5	3603
09:15:56	13.17	13.18	13.17	+0.31	30	3598
09:15:56	13.17	13.18	13.18	+0.32	90	3568
09:15:56	13.16	13.17	13.17	+0.31	10	3478
09:15:51	13.16	13.17	13.16	+0.30	5	3468
09:15:44	13.16	13.18	13.18	+0.32	5	3463
09:15:44	13.16	13.17	13.18	+0.32	1	3458
09:15:44	13.16	13.17	13.17	+0.31	9	3457
09:15:43	13.17	13.18	13.17	+0.31	1	3448
09:15:33	13.16	13.18	13.18	+0.32	3	3447
09:15:30	13.16	13.17	13.18	+0.32	1	3444
09:15:30	13.16	13.17	13.17	+0.31	4	3443
09:15:26	13.15	13.16	13.16	+0.30	11	3439
09:15:21	13.14	13.17	13.18	+0.32	63	3428
09:15:21	13.14	13.17	13.17	+0.31	27	3365
09:15:21	13.14	13.17	13.17	+0.31	90	3338
09:15:19	13.14	13.16	13.17	+0.31	48	3248
09:15:19	13.14	13.16	13.16	+0.30	2	3200
09:15:19	13.14	13.16	13.16	+0.30	90	3198
09:15:19	13.14	13.16	13.16	+0.30	90	3108
09:15:14	13.15	13.16	13.16	+0.30	1	3018
09:15:06	13.13	13.16	13.16	+0.30	112	3017
09:15:06	13.13	13.15	13.15	+0.29	177	2905
09:15:06	13.13	13.15	13.15	+0.29	46	2728
09:15:05	13.13	13.14	13.14	+0.28	29	2682
09:14:54	13.13	13.14	13.13	+0.27	1	2653
09:14:53	13.13	13.14	13.13	+0.27	1	2652
09:14:44	13.13	13.14	13.13	+0.27	1	2651
09:14:36	13.13	13.14	13.13	+0.27	2	2650
09:14:34	13.13	13.14	13.13	+0.27	3	2648
09:14:32	13.13	13.14	13.13	+0.27	1	2645
09:14:21	13.13	13.14	13.13	+0.27	3	2644
09:14:18	13.13	13.14	13.13	+0.27	1	2641
09:14:02	13.13	13.14	13.13	+0.27	5	2640
09:13:41	13.13	13.14	13.13	+0.27	2	2635
09:13:36	13.13	13.14	13.13	+0.27	3	2633
09:13:16	13.13	13.14	13.13	+0.27	5	2630
09:13:00	13.13	13.14	13.14	+0.28	5	2625
09:12:51	13.13	13.14	13.14	+0.28	5	2620
09:12:48	13.13	13.14	13.13	+0.27	1	2615
09:12:36	13.14	13.15	13.14	+0.28	1	2614
09:12:34	13.14	13.15	13.14	+0.28	5	2613
09:12:27	13.14	13.15	13.14	+0.28	5	2608
09:12:26	13.14	13.15	13.15	+0.29	5	2603
09:12:22	13.14	13.15	13.14	+0.28	2	2598
09:12:19	13.13	13.14	13.14	+0.28	7	2596
09:12:04	13.13	13.14	13.13	+0.27	7	2589
09:11:53	13.13	13.14	13.13	+0.27	3	2582
09:11:49	13.13	13.14	13.14	+0.28	121	2579
09:11:48	13.13	13.14	13.14	+0.28	10	2458
09:11:31	13.13	13.14	13.13	+0.27	8	2448
09:11:30	13.13	13.14	13.14	+0.28	1	2440
09:11:16	13.14	13.15	13.15	+0.29	10	2439
09:11:16	13.14	13.15	13.15	+0.29	10	2429
09:11:08	13.13	13.14	13.14	+0.28	2	2419
09:10:57	13.13	13.14	13.14	+0.28	16	2417
09:10:44	13.13	13.14	13.14	+0.28	2	2401
09:10:44	13.13	13.14	13.14	+0.28	10	2399
09:10:44	13.13	13.14	13.14	+0.28	10	2389
09:10:44	13.13	13.14	13.14	+0.28	10	2379
09:10:44	13.13	13.14	13.14	+0.28	10	2369
09:10:44	13.13	13.14	13.14	+0.28	10	2359
09:10:44	13.13	13.14	13.14	+0.28	90	2349
09:10:44	13.11	13.13	13.13	+0.27	57	2259
09:10:44	13.11	13.13	13.13	+0.27	10	2202
09:10:44	13.11	13.13	13.13	+0.27	10	2192
09:10:43	13.11	13.12	13.12	+0.26	194	2182
09:10:37	13.12	13.13	13.12	+0.26	6	1988
09:10:26	13.12	13.13	13.12	+0.26	5	1982
09:10:25	13.12	13.13	13.12	+0.26	1	1977
09:10:23	13.12	13.13	13.12	+0.26	50	1976
09:10:22	13.12	13.13	13.12	+0.26	25	1926
09:10:18	13.12	13.13	13.12	+0.26	5	1901
09:10:08	13.12	13.13	13.12	+0.26	3	1896
09:10:00	13.12	13.13	13.12	+0.26	5	1893
09:09:23	13.11	13.13	13.11	+0.25	4	1888
09:09:21	13.11	13.12	13.12	+0.26	43	1884
09:09:21	13.11	13.12	13.12	+0.26	30	1841
09:09:16	13.10	13.11	13.11	+0.25	2	1811
09:09:16	13.11	13.12	13.11	+0.25	18	1809
09:08:54	13.11	13.12	13.11	+0.25	1	1791
09:08:49	13.11	13.12	13.11	+0.25	1	1790
09:08:43	13.11	13.12	13.11	+0.25	1	1789
09:08:38	13.11	13.12	13.11	+0.25	4	1788
09:08:21	13.11	13.12	13.12	+0.26	5	1784
09:08:13	13.11	13.12	13.11	+0.25	5	1779
09:08:04	13.11	13.12	13.11	+0.25	1	1774
09:07:53	13.11	13.12	13.11	+0.25	6	1773
09:07:50	13.11	13.12	13.11	+0.25	10	1767
09:07:24	13.11	13.12	13.12	+0.26	1	1757
09:06:55	13.11	13.12	13.12	+0.26	2	1756
09:06:42	13.11	13.12	13.12	+0.26	1	1754
09:06:42	13.12	13.13	13.12	+0.26	7	1753
09:06:36	13.12	13.13	13.12	+0.26	1	1746
09:06:31	13.12	13.13	13.12	+0.26	5	1745
09:06:28	13.12	13.13	13.12	+0.26	5	1740
09:06:19	13.12	13.13	13.12	+0.26	5	1735
09:06:13	13.11	13.12	13.12	+0.26	25	1730
09:06:13	13.11	13.12	13.12	+0.26	4	1705
09:06:12	13.11	13.12	13.12	+0.26	1	1701
09:06:08	13.11	13.12	13.12	+0.26	2	1700
09:06:08	13.11	13.12	13.11	+0.25	3	1698
09:05:53	13.10	13.11	13.11	+0.25	2	1695
09:05:53	13.10	13.11	13.11	+0.25	7	1693
09:05:53	13.12	13.13	13.11	+0.25	1	1686
09:05:53	13.12	13.13	13.12	+0.26	10	1685
09:05:49	13.11	13.13	13.13	+0.27	5	1675
09:05:46	13.11	13.12	13.12	+0.26	11	1670
09:05:35	13.10	13.12	13.10	+0.24	5	1659
09:05:25	13.10	13.11	13.11	+0.25	20	1654
09:05:25	13.11	13.12	13.11	+0.25	10	1634
09:05:16	13.12	13.13	13.12	+0.26	1	1624
09:05:13	13.11	13.12	13.12	+0.26	10	1623
09:05:01	13.11	13.12	13.12	+0.26	20	1613
09:04:51	13.10	13.11	13.11	+0.25	37	1593
09:04:51	13.11	13.13	13.11	+0.25	13	1556
09:04:44	13.11	13.12	13.12	+0.26	2	1543
09:04:37	13.11	13.12	13.12	+0.26	6	1541
09:04:37	13.12	13.14	13.12	+0.26	2	1535
09:04:36	13.12	13.14	13.12	+0.26	1	1533
09:04:36	13.12	13.13	13.13	+0.27	30	1532
09:04:36	13.12	13.13	13.13	+0.27	5	1502
09:04:31	13.12	13.13	13.12	+0.26	1	1497
09:04:30	13.12	13.13	13.12	+0.26	8	1496
09:04:28	13.12	13.13	13.12	+0.26	1	1488
09:04:22	13.12	13.13	13.12	+0.26	5	1487
09:04:17	13.11	13.12	13.12	+0.26	4	1482
09:04:17	13.12	13.13	13.12	+0.26	11	1478
09:04:08	13.12	13.13	13.12	+0.26	5	1467
09:03:59	13.12	13.14	13.12	+0.26	1	1462
09:03:57	13.12	13.13	13.13	+0.27	5	1461
09:03:55	13.12	13.13	13.13	+0.27	10	1456
09:03:50	13.12	13.13	13.13	+0.27	4	1446
09:03:50	13.13	13.14	13.13	+0.27	3	1442
09:03:50	13.13	13.14	13.13	+0.27	5	1439
09:03:47	13.13	13.14	13.13	+0.27	4	1434
09:03:45	13.13	13.14	13.13	+0.27	1	1430
09:03:44	13.13	13.14	13.13	+0.27	2	1429
09:03:39	13.13	13.14	13.13	+0.27	7	1427
09:03:34	13.13	13.14	13.13	+0.27	10	1420
09:03:30	13.13	13.14	13.13	+0.27	10	1410
09:03:30	13.13	13.14	13.13	+0.27	10	1400
09:03:27	13.13	13.14	13.13	+0.27	2	1390
09:03:13	13.13	13.14	13.13	+0.27	5	1388
09:03:06	13.13	13.14	13.13	+0.27	2	1383
09:03:02	13.13	13.14	13.13	+0.27	2	1381
09:02:59	13.13	13.14	13.13	+0.27	10	1379
09:02:58	13.13	13.14	13.13	+0.27	1	1369
09:02:48	13.13	13.14	13.13	+0.27	4	1368
09:02:37	13.13	13.14	13.13	+0.27	5	1364
09:02:30	13.13	13.14	13.14	+0.28	1	1359
09:02:29	13.13	13.14	13.14	+0.28	1	1358
09:02:26	13.14	13.15	13.14	+0.28	5	1357
09:02:23	13.14	13.15	13.14	+0.28	2	1352
09:02:20	13.13	13.14	13.14	+0.28	3	1350
09:02:19	13.14	13.15	13.14	+0.28	9	1347
09:02:16	13.13	13.14	13.14	+0.28	11	1338
09:02:15	13.13	13.14	13.14	+0.28	14	1327
09:02:13	13.13	13.14	13.14	+0.28	20	1313
09:02:11	13.13	13.14	13.13	+0.27	1	1293
09:02:04	13.13	13.14	13.13	+0.27	1	1292
09:02:01	13.13	13.14	13.14	+0.28	13	1291
09:01:51	13.13	13.14	13.14	+0.28	15	1278
09:01:51	13.14	13.15	13.14	+0.28	5	1263
09:01:51	13.14	13.15	13.15	+0.29	20	1258
09:01:50	13.14	13.15	13.14	+0.28	12	1238
09:01:42	13.14	13.15	13.14	+0.28	5	1226
09:01:38	13.14	13.15	13.14	+0.28	1	1221
09:01:23	13.14	13.15	13.15	+0.29	5	1220
09:01:18	13.14	13.15	13.14	+0.28	30	1215
09:01:04	13.14	13.15	13.15	+0.29	2	1185
09:01:00	13.14	13.15	13.14	+0.28	2	1183
09:01:00	13.14	13.15	13.14	+0.28	1	1181
09:00:59	13.14	13.15	13.15	+0.29	4	1180
09:00:53	13.14	13.15	13.14	+0.28	3	1176
09:00:50	13.14	13.15	13.14	+0.28	20	1173
09:00:48	13.14	13.15	13.15	+0.29	5	1153
09:00:45	13.14	13.15	13.14	+0.28	10	1148
09:00:45	13.14	13.15	13.15	+0.29	5	1138
09:00:42	13.14	13.15	13.14	+0.28	2	1133
09:00:42	13.14	13.15	13.14	+0.28	3	1131
09:00:39	13.14	13.15	13.14	+0.28	10	1128
09:00:39	13.14	13.15	13.14	+0.28	1	1118
09:00:33	13.14	13.15	13.14	+0.28	1	1117
09:00:30	13.14	13.15	13.14	+0.28	1	1116
09:00:25	13.14	13.15	13.14	+0.28	1	1115
09:00:18	13.14	13.16	13.16	+0.30	3	1114
09:00:16	13.15	13.17	13.15	+0.29	100	1111
09:00:08	13.15	13.17	13.17	+0.31	5	1011
09:00:04	13.15	13.17	13.15	+0.29	1	1006
09:00:01	13.15	13.16	13.17	+0.31	3	1005
09:00:01	13.15	13.16	13.16	+0.30	47	1002
09:00:00	13.15	13.16	13.16	+0.30	14	955
09:00:00	--	--	13.15	+0.29	941	941

　

其他人也逛...

MyCard 1000點虛擬點數卡

vivo Y39 5G (8G/256G) 兩入組

POCO F8 Ultra 16GB/512GB

北方-石墨烯陶瓷遙控電暖器(PTC155S)

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

【法國皇家】室內成貓IN27 10KG

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

家樂福10000元好禮即享券(餘額型)

PChome 購物儲值50,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧美股互有漲跌科技財報與FOMC將...
‧老年化、結婚對數銳減黑松與老...
‧資安院揭AI假影片4大情境民眾...

加密貨幣

比特幣BTC	88670.46	-835.69	-0.93%
以太幣ETH	2939.00	-14.24	-0.48%
瑞波幣XRP	1.90	-0.02	-1.02%
比特幣現金BCH	592.86	-2.00	-0.34%
萊特幣LTC	68.34	0.30	0.44%
卡達幣ADA	0.355190	0.00	-1.36%
波場幣TRX	0.295284	0.00	-0.74%
恆星幣XLM	0.209619	0.00	-1.12%

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。