最新[公告] 台境*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。熱門[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日

更新報價

國泰台灣領袖50 (00922) ETF 上市

22.37 ▲+0.24 +1.08% 3.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.24	14,294	22.37	75	22.38	52	22.39	22.47	22.34	22.13

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:42:54	22.37	22.38	22.37	+0.24	4	14294
10:42:33	22.37	22.38	22.38	+0.25	1	14290
10:42:25	22.37	22.38	22.37	+0.24	40	14289
10:42:06	22.37	22.38	22.37	+0.24	5	14249
10:40:46	22.37	22.38	22.37	+0.24	2	14244
10:40:19	22.37	22.38	22.37	+0.24	1	14242
10:40:16	22.37	22.38	22.38	+0.25	2	14241
10:40:11	22.37	22.38	22.38	+0.25	10	14239
10:40:09	22.37	22.38	22.37	+0.24	2	14229
10:40:04	22.37	22.38	22.37	+0.24	1	14227
10:40:02	22.37	22.38	22.38	+0.25	1	14226
10:40:01	22.37	22.38	22.37	+0.24	4	14225
10:39:37	22.37	22.38	22.37	+0.24	1	14221
10:39:21	22.37	22.38	22.37	+0.24	2	14220
10:39:20	22.37	22.38	22.38	+0.25	5	14218
10:38:42	22.37	22.38	22.38	+0.25	1	14213
10:38:18	22.37	22.38	22.37	+0.24	1	14212
10:38:18	22.37	22.38	22.37	+0.24	4	14211
10:38:08	22.37	22.38	22.37	+0.24	1	14207
10:37:31	22.37	22.38	22.38	+0.25	1	14206
10:37:12	22.38	22.39	22.38	+0.25	3	14205
10:36:42	22.38	22.39	22.38	+0.25	71	14202
10:36:21	22.38	22.39	22.39	+0.26	1	14131
10:35:07	22.39	22.40	22.39	+0.26	15	14130
10:34:42	22.39	22.40	22.39	+0.26	10	14115
10:34:37	22.39	22.40	22.40	+0.27	11	14105
10:34:24	22.39	22.40	22.40	+0.27	5	14094
10:34:18	22.39	22.40	22.40	+0.27	1	14089
10:33:40	22.39	22.40	22.40	+0.27	10	14088
10:33:24	22.39	22.40	22.39	+0.26	1	14078
10:33:23	22.39	22.40	22.40	+0.27	1	14077
10:33:09	22.39	22.40	22.40	+0.27	10	14076
10:32:56	22.39	22.40	22.40	+0.27	1	14066
10:32:12	22.39	22.40	22.40	+0.27	1	14065
10:32:08	22.39	22.40	22.41	+0.28	8	14064
10:32:08	22.39	22.40	22.40	+0.27	2	14056
10:31:41	22.39	22.41	22.41	+0.28	1	14054
10:31:39	22.40	22.41	22.40	+0.27	49	14053
10:31:39	22.40	22.41	22.41	+0.28	1	14004
10:31:29	22.40	22.41	22.40	+0.27	17	14003
10:31:29	22.41	22.42	22.41	+0.28	30	13986
10:31:27	22.41	22.43	22.41	+0.28	66	13956
10:31:27	22.42	22.43	22.42	+0.29	7	13890
10:31:27	22.42	22.43	22.42	+0.29	30	13883
10:30:59	22.43	22.44	22.42	+0.29	3	13853
10:30:59	22.43	22.44	22.43	+0.30	27	13850
10:30:48	22.43	22.44	22.43	+0.30	9	13823
10:30:44	22.43	22.44	22.43	+0.30	2	13814
10:30:18	22.44	22.45	22.44	+0.31	1	13812
10:30:17	22.44	22.45	22.44	+0.31	1	13811
10:30:05	22.44	22.45	22.44	+0.31	18	13810
10:29:18	22.44	22.45	22.44	+0.31	2	13792
10:29:13	22.44	22.45	22.44	+0.31	2	13790
10:29:10	22.44	22.45	22.45	+0.32	5	13788
10:29:04	22.45	22.46	22.45	+0.32	33	13783
10:29:02	22.44	22.45	22.45	+0.32	82	13750
10:28:09	22.44	22.45	22.45	+0.32	2	13668
10:27:13	22.44	22.45	22.45	+0.32	10	13666
10:27:06	22.44	22.45	22.44	+0.31	2	13656
10:27:00	22.44	22.45	22.45	+0.32	4	13654
10:26:56	22.44	22.45	22.45	+0.32	10	13650
10:26:36	22.44	22.45	22.45	+0.32	1	13640
10:26:29	22.44	22.45	22.44	+0.31	2	13639
10:26:21	22.44	22.45	22.44	+0.31	1	13637
10:26:01	22.44	22.45	22.44	+0.31	1	13636
10:25:43	22.44	22.45	22.45	+0.32	5	13635
10:25:36	22.44	22.45	22.44	+0.31	16	13630
10:25:07	22.44	22.45	22.45	+0.32	5	13614
10:24:58	22.45	22.46	22.45	+0.32	1	13609
10:24:54	22.45	22.46	22.45	+0.32	2	13608
10:24:52	22.45	22.46	22.46	+0.33	10	13606
10:24:48	22.45	22.46	22.45	+0.32	458	13596
10:24:45	22.44	22.45	22.45	+0.32	2	13138
10:24:31	22.44	22.45	22.45	+0.32	5	13136
10:24:17	22.44	22.45	22.45	+0.32	1	13131
10:24:00	22.45	22.46	22.45	+0.32	1	13130
10:23:59	22.45	22.46	22.45	+0.32	2	13129
10:23:20	22.45	22.47	22.47	+0.34	1	13127
10:23:16	22.46	22.47	22.46	+0.33	12	13126
10:23:15	22.45	22.46	22.46	+0.33	218	13114
10:23:10	22.44	22.45	22.45	+0.32	7	12896
10:22:38	22.44	22.46	22.44	+0.31	5	12889
10:22:28	22.45	22.46	22.45	+0.32	241	12884
10:22:27	22.44	22.45	22.45	+0.32	4	12643
10:22:17	22.44	22.45	22.44	+0.31	1	12639
10:22:04	22.45	22.46	22.45	+0.32	1	12638
10:22:00	22.44	22.45	22.45	+0.32	1	12637
10:21:53	22.44	22.45	22.44	+0.31	2	12636
10:21:39	22.46	22.47	22.46	+0.33	13	12634
10:21:39	22.44	22.45	22.46	+0.33	191	12621
10:21:39	22.44	22.45	22.45	+0.32	26	12430
10:21:34	22.44	22.45	22.45	+0.32	1	12404
10:21:20	22.44	22.45	22.45	+0.32	1	12403
10:21:15	22.44	22.45	22.45	+0.32	1	12402
10:21:07	22.45	22.46	22.45	+0.32	2	12401
10:21:02	22.45	22.46	22.45	+0.32	1	12399
10:20:59	22.45	22.46	22.45	+0.32	2	12398
10:20:44	22.45	22.46	22.45	+0.32	1	12396
10:20:31	22.45	22.46	22.45	+0.32	1	12395
10:20:16	22.45	22.46	22.45	+0.32	5	12394
10:20:05	22.45	22.46	22.45	+0.32	5	12389
10:20:05	22.45	22.46	22.46	+0.33	30	12384
10:19:53	22.45	22.46	22.45	+0.32	1	12354
10:19:52	22.45	22.46	22.45	+0.32	1	12353
10:19:52	22.44	22.45	22.45	+0.32	25	12352
10:19:48	22.44	22.45	22.45	+0.32	6	12327
10:19:46	22.44	22.45	22.45	+0.32	2	12321
10:19:27	22.44	22.45	22.45	+0.32	5	12319
10:19:13	22.44	22.45	22.45	+0.32	1	12314
10:18:47	22.45	22.46	22.45	+0.32	30	12313
10:18:46	22.44	22.45	22.45	+0.32	8	12283
10:18:45	22.44	22.45	22.45	+0.32	1	12275
10:18:42	22.44	22.45	22.45	+0.32	1	12274
10:18:42	22.44	22.45	22.45	+0.32	2	12273
10:18:22	22.44	22.45	22.45	+0.32	1	12271
10:18:13	22.44	22.45	22.45	+0.32	1	12270
10:17:46	22.45	22.46	22.45	+0.32	17	12269
10:17:42	22.45	22.46	22.45	+0.32	3	12252
10:17:30	22.45	22.46	22.46	+0.33	10	12249
10:16:53	22.45	22.46	22.47	+0.34	43	12239
10:16:53	22.45	22.46	22.46	+0.33	72	12196
10:16:49	22.45	22.46	22.45	+0.32	1	12124
10:16:45	22.45	22.46	22.45	+0.32	1	12123
10:16:27	22.45	22.46	22.45	+0.32	2	12122
10:16:13	22.45	22.46	22.46	+0.33	115	12120
10:16:04	22.45	22.46	22.46	+0.33	1	12005
10:15:42	22.44	22.46	22.46	+0.33	1	12004
10:15:40	22.45	22.46	22.44	+0.31	8	12003
10:15:40	22.45	22.46	22.45	+0.32	5	11995
10:15:16	22.46	22.47	22.46	+0.33	20	11990
10:15:00	22.46	22.47	22.47	+0.34	10	11970
10:14:59	22.46	22.47	22.46	+0.33	1	11960
10:14:58	22.46	22.47	22.47	+0.34	115	11959
10:14:49	22.47	22.48	22.47	+0.34	13	11844
10:14:49	22.47	22.48	22.47	+0.34	3	11831
10:14:49	22.46	22.47	22.47	+0.34	101	11828
10:14:21	22.45	22.46	22.47	+0.34	290	11727
10:14:21	22.45	22.46	22.46	+0.33	55	11437
10:14:20	22.44	22.46	22.46	+0.33	1	11382
10:14:08	22.44	22.46	22.46	+0.33	1	11381
10:13:57	22.44	22.45	22.46	+0.33	66	11380
10:13:57	22.44	22.45	22.45	+0.32	49	11314
10:13:32	22.45	22.46	22.45	+0.32	5	11265
10:12:58	22.43	22.45	22.45	+0.32	2	11260
10:12:39	22.43	22.45	22.46	+0.33	157	11258
10:12:39	22.43	22.45	22.45	+0.32	74	11101
10:12:31	22.43	22.44	22.44	+0.31	10	11027
10:12:29	22.43	22.45	22.45	+0.32	115	11017
10:12:28	22.43	22.44	22.44	+0.31	2	10902
10:12:23	22.43	22.45	22.43	+0.30	1	10900
10:12:20	22.43	22.44	22.44	+0.31	14	10899
10:12:19	22.43	22.44	22.43	+0.30	5	10885
10:12:16	22.43	22.44	22.43	+0.30	3	10880
10:12:15	22.43	22.44	22.44	+0.31	2	10877
10:12:14	22.43	22.44	22.43	+0.30	6	10875
10:11:58	22.43	22.44	22.43	+0.30	3	10869
10:11:39	22.43	22.44	22.43	+0.30	20	10866
10:11:18	22.43	22.45	22.43	+0.30	6	10846
10:11:07	22.44	22.45	22.44	+0.31	1	10840
10:10:43	22.44	22.45	22.44	+0.31	1	10839
10:10:40	22.44	22.45	22.45	+0.32	1	10838
10:10:10	22.44	22.45	22.44	+0.31	1	10837
10:09:40	22.43	22.44	22.44	+0.31	1	10836
10:09:29	22.43	22.44	22.43	+0.30	10	10835
10:09:10	22.44	22.45	22.44	+0.31	3	10825
10:08:50	22.44	22.46	22.44	+0.31	5	10822
10:08:50	22.44	22.45	22.46	+0.33	44	10817
10:08:50	22.44	22.45	22.45	+0.32	56	10773
10:07:44	22.44	22.45	22.43	+0.30	7	10717
10:07:44	22.44	22.45	22.44	+0.31	5	10710
10:07:43	22.44	22.45	22.45	+0.32	2	10705
10:07:42	22.44	22.45	22.45	+0.32	1	10703
10:07:32	22.44	22.45	22.45	+0.32	3	10702
10:07:28	22.43	22.45	22.45	+0.32	3	10699
10:07:11	22.43	22.45	22.45	+0.32	6	10696
10:06:53	22.43	22.44	22.45	+0.32	106	10690
10:06:53	22.43	22.44	22.44	+0.31	10	10584
10:06:46	22.43	22.44	22.44	+0.31	1	10574
10:06:35	22.43	22.44	22.44	+0.31	22	10573
10:06:28	22.43	22.44	22.44	+0.31	1	10551
10:06:17	22.43	22.44	22.44	+0.31	5	10550
10:06:00	22.43	22.44	22.44	+0.31	4	10545
10:05:49	22.44	22.45	22.44	+0.31	8	10541
10:05:49	22.44	22.45	22.45	+0.32	1	10533
10:05:14	22.44	22.45	22.44	+0.31	5	10532
10:04:57	22.44	22.45	22.45	+0.32	1	10527
10:04:55	22.44	22.45	22.45	+0.32	2	10526
10:04:47	22.44	22.45	22.45	+0.32	1	10524
10:04:47	22.44	22.45	22.45	+0.32	10	10523
10:04:40	22.44	22.45	22.45	+0.32	10	10513
10:04:33	22.44	22.45	22.44	+0.31	2	10503
10:04:25	22.44	22.45	22.45	+0.32	115	10501
10:04:20	22.44	22.45	22.44	+0.31	1	10386
10:04:20	22.44	22.45	22.44	+0.31	5	10385
10:03:53	22.44	22.45	22.44	+0.31	5	10380
10:03:40	22.44	22.45	22.44	+0.31	5	10375
10:03:19	22.44	22.45	22.44	+0.31	4	10370
10:03:16	22.44	22.45	22.45	+0.32	1	10366
10:03:08	22.44	22.45	22.45	+0.32	2	10365
10:03:00	22.44	22.45	22.45	+0.32	1	10363
10:02:47	22.45	22.46	22.45	+0.32	3	10362
10:02:44	22.45	22.46	22.45	+0.32	2	10359
10:02:37	22.45	22.46	22.45	+0.32	1	10357
10:02:35	22.45	22.46	22.45	+0.32	2	10356
10:02:25	22.45	22.46	22.45	+0.32	1	10354
10:02:09	22.45	22.46	22.46	+0.33	1	10353
10:02:06	22.45	22.46	22.46	+0.33	1	10352
10:01:47	22.45	22.46	22.46	+0.33	45	10351
10:01:44	22.45	22.46	22.46	+0.33	1	10306
10:01:35	22.45	22.46	22.46	+0.33	5	10305
10:01:06	22.44	22.46	22.46	+0.33	116	10300
10:00:48	22.44	22.45	22.46	+0.33	57	10184
10:00:48	22.44	22.45	22.45	+0.32	58	10127
10:00:42	22.44	22.45	22.44	+0.31	5	10069
10:00:30	22.44	22.45	22.44	+0.31	1	10064
10:00:21	22.44	22.45	22.45	+0.32	2	10063
10:00:16	22.44	22.45	22.44	+0.31	1	10061
10:00:16	22.44	22.45	22.44	+0.31	1	10060
10:00:15	22.44	22.45	22.44	+0.31	5	10059
10:00:10	22.44	22.45	22.44	+0.31	1	10054
09:59:49	22.44	22.45	22.44	+0.31	5	10053
09:59:45	22.44	22.45	22.45	+0.32	1	10048
09:59:40	22.44	22.45	22.44	+0.31	1	10047
09:59:40	22.44	22.45	22.45	+0.32	10	10046
09:59:35	22.44	22.45	22.44	+0.31	1	10036
09:59:07	22.43	22.44	22.44	+0.31	1	10035
09:59:00	22.43	22.45	22.45	+0.32	1	10034
09:58:55	22.43	22.45	22.45	+0.32	1	10033
09:58:40	22.43	22.45	22.45	+0.32	5	10032
09:58:37	22.43	22.44	22.45	+0.32	4	10027
09:58:37	22.43	22.44	22.44	+0.31	1	10023
09:58:15	22.43	22.44	22.45	+0.32	339	10022
09:58:15	22.43	22.44	22.44	+0.31	6	9683
09:58:10	22.43	22.44	22.44	+0.31	5	9677
09:58:06	22.43	22.44	22.43	+0.30	2	9672
09:58:04	22.43	22.44	22.44	+0.31	20	9670
09:57:14	22.42	22.43	22.43	+0.30	9	9650
09:57:12	22.43	22.44	22.43	+0.30	1	9641
09:57:05	22.43	22.44	22.44	+0.31	115	9640
09:56:43	22.42	22.43	22.44	+0.31	8	9525
09:56:43	22.42	22.43	22.43	+0.30	2	9517
09:56:27	22.42	22.43	22.43	+0.30	24	9515
09:56:24	22.42	22.43	22.43	+0.30	1	9491
09:56:18	22.42	22.43	22.43	+0.30	1	9490
09:56:10	22.42	22.43	22.43	+0.30	1	9489
09:55:51	22.42	22.43	22.43	+0.30	28	9488
09:55:49	22.42	22.43	22.42	+0.29	3	9460
09:55:46	22.42	22.43	22.42	+0.29	2	9457
09:55:46	22.42	22.43	22.42	+0.29	2	9455
09:55:27	22.42	22.43	22.42	+0.29	1	9453
09:55:27	22.42	22.43	22.42	+0.29	2	9452
09:55:22	22.42	22.43	22.42	+0.29	2	9450
09:55:20	22.42	22.43	22.42	+0.29	5	9448
09:55:14	22.42	22.43	22.42	+0.29	3	9443
09:55:08	22.42	22.43	22.42	+0.29	3	9440
09:55:07	22.42	22.43	22.42	+0.29	1	9437
09:54:51	22.41	22.42	22.42	+0.29	26	9436
09:54:43	22.41	22.43	22.43	+0.30	1	9410
09:54:31	22.41	22.42	22.42	+0.29	3	9409
09:54:31	22.41	22.42	22.42	+0.29	2	9406
09:54:26	22.41	22.42	22.42	+0.29	1	9404
09:54:16	22.41	22.42	22.42	+0.29	10	9403
09:53:56	22.42	22.44	22.42	+0.29	5	9393
09:53:56	22.42	22.43	22.44	+0.31	77	9388
09:53:56	22.42	22.43	22.43	+0.30	38	9311
09:53:47	22.42	22.43	22.42	+0.29	4	9273
09:53:35	22.42	22.43	22.42	+0.29	1	9269
09:53:29	22.42	22.43	22.42	+0.29	1	9268
09:53:26	22.42	22.43	22.42	+0.29	1	9267
09:53:19	22.42	22.43	22.42	+0.29	1	9266
09:52:48	22.41	22.42	22.42	+0.29	1	9265
09:52:24	22.42	22.43	22.42	+0.29	1	9264
09:52:16	22.41	22.42	22.42	+0.29	4	9263
09:52:12	22.41	22.42	22.43	+0.30	79	9259
09:52:12	22.41	22.42	22.42	+0.29	36	9180
09:52:05	22.41	22.42	22.42	+0.29	4	9144
09:51:54	22.41	22.42	22.42	+0.29	1	9140
09:51:52	22.41	22.42	22.42	+0.29	1	9139
09:51:40	22.42	22.43	22.42	+0.29	24	9138
09:50:52	22.42	22.43	22.42	+0.29	1	9114
09:50:48	22.42	22.43	22.43	+0.30	1	9113
09:50:41	22.42	22.43	22.42	+0.29	10	9112
09:50:29	22.42	22.43	22.43	+0.30	1	9102
09:50:09	22.42	22.43	22.43	+0.30	1	9101
09:50:03	22.42	22.43	22.43	+0.30	1	9100
09:49:47	22.42	22.43	22.43	+0.30	5	9099
09:49:35	22.42	22.43	22.43	+0.30	1	9094
09:49:28	22.42	22.43	22.43	+0.30	1	9093
09:49:20	22.42	22.43	22.43	+0.30	1	9092
09:49:13	22.42	22.43	22.43	+0.30	5	9091
09:49:00	22.42	22.43	22.42	+0.29	1	9086
09:48:50	22.42	22.43	22.43	+0.30	1	9085
09:48:34	22.42	22.43	22.42	+0.29	1	9084
09:48:29	22.42	22.43	22.42	+0.29	1	9083
09:48:24	22.42	22.45	22.42	+0.29	1	9082
09:48:24	22.42	22.45	22.42	+0.29	1	9081
09:48:13	22.41	22.45	22.41	+0.28	5	9080
09:48:08	22.44	22.45	22.45	+0.32	50	9075
09:48:08	22.44	22.45	22.45	+0.32	50	9025
09:48:08	22.44	22.45	22.45	+0.32	50	8975
09:48:08	22.44	22.45	22.45	+0.32	50	8925
09:48:07	22.40	22.44	22.45	+0.32	44	8875
09:48:07	22.40	22.44	22.44	+0.31	6	8831
09:48:07	22.40	22.44	22.44	+0.31	50	8825
09:48:07	22.40	22.44	22.44	+0.31	50	8775
09:48:07	22.40	22.44	22.44	+0.31	50	8725
09:48:07	22.40	22.42	22.44	+0.31	48	8675
09:48:07	22.40	22.42	22.42	+0.29	2	8627
09:48:06	22.40	22.44	22.44	+0.31	50	8625
09:48:06	22.40	22.44	22.44	+0.31	50	8575
09:48:06	22.40	22.44	22.44	+0.31	50	8525
09:48:06	22.40	22.43	22.44	+0.31	12	8475
09:48:06	22.40	22.43	22.43	+0.30	38	8463
09:48:06	22.40	22.43	22.43	+0.30	50	8425
09:48:05	22.40	22.43	22.43	+0.30	50	8375
09:48:05	22.40	22.43	22.43	+0.30	50	8325
09:48:05	22.40	22.43	22.43	+0.30	50	8275
09:48:05	22.40	22.43	22.43	+0.30	50	8225
09:48:05	22.40	22.42	22.42	+0.29	50	8175
09:48:04	22.41	22.42	22.41	+0.28	10	8125
09:48:00	22.41	22.42	22.41	+0.28	3	8115
09:47:43	22.40	22.41	22.41	+0.28	1	8112
09:47:34	22.41	22.42	22.40	+0.27	1	8111
09:47:34	22.41	22.42	22.41	+0.28	1	8110
09:47:18	22.41	22.42	22.40	+0.27	33	8109
09:47:18	22.41	22.42	22.41	+0.28	67	8076
09:46:59	22.41	22.42	22.42	+0.29	1	8009
09:46:52	22.41	22.42	22.41	+0.28	2	8008
09:46:44	22.41	22.42	22.42	+0.29	1	8006
09:46:43	22.41	22.42	22.41	+0.28	3	8005
09:46:34	22.41	22.42	22.41	+0.28	12	8002
09:46:24	22.41	22.42	22.42	+0.29	1	7990
09:46:16	22.41	22.42	22.42	+0.29	1	7989
09:46:11	22.41	22.42	22.42	+0.29	2	7988
09:46:06	22.41	22.42	22.42	+0.29	1	7986
09:46:04	22.41	22.42	22.42	+0.29	1	7985
09:46:03	22.41	22.42	22.42	+0.29	1	7984
09:45:51	22.41	22.42	22.42	+0.29	1	7983
09:45:41	22.41	22.42	22.42	+0.29	1	7982
09:45:38	22.41	22.42	22.42	+0.29	2	7981
09:45:24	22.41	22.42	22.42	+0.29	1	7979
09:45:20	22.42	22.43	22.42	+0.29	1	7978
09:45:18	22.42	22.43	22.42	+0.29	2	7977
09:45:15	22.41	22.42	22.42	+0.29	2	7975
09:45:09	22.42	22.43	22.42	+0.29	3	7973
09:45:01	22.42	22.43	22.42	+0.29	1	7970
09:44:54	22.41	22.42	22.42	+0.29	156	7969
09:44:47	22.41	22.42	22.42	+0.29	10	7813
09:44:46	22.41	22.42	22.42	+0.29	10	7803
09:44:43	22.41	22.42	22.42	+0.29	10	7793
09:44:43	22.41	22.42	22.42	+0.29	20	7783
09:44:42	22.41	22.42	22.41	+0.28	20	7763
09:44:42	22.41	22.42	22.42	+0.29	20	7743
09:44:40	22.41	22.42	22.42	+0.29	20	7723
09:44:39	22.41	22.42	22.42	+0.29	20	7703
09:44:39	22.41	22.42	22.41	+0.28	1	7683
09:44:38	22.41	22.42	22.42	+0.29	20	7682
09:44:38	22.41	22.42	22.41	+0.28	50	7662
09:44:37	22.41	22.42	22.42	+0.29	20	7612
09:44:32	22.41	22.42	22.41	+0.28	1	7592
09:44:27	22.40	22.41	22.41	+0.28	5	7591
09:44:26	22.41	22.42	22.41	+0.28	5	7586
09:44:18	22.41	22.42	22.41	+0.28	1	7581
09:43:48	22.41	22.42	22.42	+0.29	1	7580
09:43:14	22.40	22.42	22.42	+0.29	4	7579
09:43:11	22.41	22.42	22.41	+0.28	1	7575
09:43:08	22.41	22.42	22.41	+0.28	1	7574
09:43:07	22.41	22.42	22.41	+0.28	1	7573
09:43:01	22.40	22.41	22.41	+0.28	51	7572
09:42:14	22.41	22.42	22.41	+0.28	3	7521
09:42:04	22.41	22.42	22.42	+0.29	1	7518
09:42:03	22.41	22.42	22.41	+0.28	2	7517
09:42:03	22.41	22.42	22.41	+0.28	2	7515
09:41:50	22.41	22.42	22.41	+0.28	5	7513
09:41:45	22.41	22.42	22.41	+0.28	1	7508
09:41:43	22.41	22.42	22.41	+0.28	2	7507
09:41:39	22.41	22.42	22.41	+0.28	1	7505
09:41:36	22.41	22.42	22.41	+0.28	3	7504
09:41:33	22.41	22.42	22.41	+0.28	2	7501
09:41:30	22.41	22.42	22.41	+0.28	5	7499
09:41:28	22.41	22.42	22.41	+0.28	4	7494
09:41:22	22.41	22.42	22.41	+0.28	6	7490
09:40:48	22.41	22.42	22.41	+0.28	1	7484
09:40:40	22.41	22.42	22.41	+0.28	3	7483
09:40:39	22.41	22.42	22.41	+0.28	1	7480
09:40:21	22.41	22.42	22.41	+0.28	10	7479
09:40:11	22.41	22.42	22.42	+0.29	4	7469
09:40:04	22.41	22.42	22.41	+0.28	3	7465
09:40:03	22.41	22.42	22.41	+0.28	2	7462
09:39:57	22.41	22.42	22.42	+0.29	3	7460
09:39:37	22.40	22.41	22.41	+0.28	2	7457
09:39:35	22.41	22.42	22.41	+0.28	36	7455
09:39:34	22.41	22.42	22.41	+0.28	1	7419
09:39:33	22.41	22.42	22.41	+0.28	1	7418
09:39:30	22.41	22.42	22.41	+0.28	1	7417
09:39:23	22.41	22.42	22.42	+0.29	2	7416
09:39:22	22.41	22.42	22.41	+0.28	1	7414
09:39:10	22.41	22.42	22.42	+0.29	10	7413
09:39:02	22.41	22.42	22.42	+0.29	10	7403
09:39:00	22.41	22.42	22.41	+0.28	3	7393
09:38:57	22.41	22.42	22.41	+0.28	1	7390
09:38:54	22.41	22.42	22.41	+0.28	7	7389
09:38:44	22.41	22.42	22.41	+0.28	1	7382
09:38:40	22.40	22.42	22.42	+0.29	29	7381
09:38:34	22.40	22.41	22.41	+0.28	1	7352
09:38:25	22.41	22.42	22.42	+0.29	20	7351
09:38:25	22.41	22.42	22.41	+0.28	2	7331
09:38:24	22.40	22.41	22.41	+0.28	1	7329
09:38:19	22.41	22.42	22.41	+0.28	3	7328
09:38:15	22.41	22.42	22.41	+0.28	1	7325
09:38:14	22.41	22.42	22.42	+0.29	5	7324
09:38:14	22.41	22.42	22.41	+0.28	2	7319
09:38:14	22.41	22.42	22.41	+0.28	1	7317
09:38:07	22.40	22.41	22.41	+0.28	134	7316
09:37:56	22.40	22.41	22.40	+0.27	2	7182
09:37:55	22.40	22.41	22.41	+0.28	1	7180
09:37:55	22.40	22.41	22.40	+0.27	1	7179
09:37:51	22.39	22.40	22.40	+0.27	27	7178
09:37:37	22.40	22.41	22.40	+0.27	5	7151
09:37:36	22.40	22.41	22.40	+0.27	1	7146
09:37:36	22.40	22.41	22.40	+0.27	1	7145
09:37:31	22.40	22.41	22.40	+0.27	1	7144
09:37:26	22.40	22.41	22.40	+0.27	1	7143
09:37:20	22.40	22.41	22.40	+0.27	1	7142
09:37:20	22.39	22.40	22.40	+0.27	2	7141
09:37:16	22.40	22.41	22.40	+0.27	1	7139
09:37:07	22.39	22.40	22.40	+0.27	2	7138
09:37:01	22.39	22.40	22.40	+0.27	1	7136
09:36:41	22.40	22.41	22.40	+0.27	1	7135
09:36:41	22.40	22.41	22.40	+0.27	1	7134
09:36:24	22.39	22.40	22.40	+0.27	48	7133
09:36:04	22.39	22.40	22.39	+0.26	1	7085
09:35:56	22.39	22.40	22.39	+0.26	4	7084
09:35:54	22.39	22.40	22.40	+0.27	2	7080
09:35:46	22.39	22.40	22.39	+0.26	1	7078
09:35:45	22.39	22.40	22.39	+0.26	7	7077
09:35:43	22.39	22.40	22.39	+0.26	10	7070
09:35:37	22.39	22.40	22.39	+0.26	1	7060
09:35:30	22.39	22.40	22.39	+0.26	5	7059
09:35:29	22.39	22.40	22.40	+0.27	231	7054
09:35:25	22.39	22.40	22.39	+0.26	4	6823
09:35:23	22.39	22.40	22.39	+0.26	5	6819
09:35:18	22.38	22.39	22.39	+0.26	2	6814
09:35:10	22.38	22.39	22.39	+0.26	3	6812
09:35:02	22.38	22.39	22.39	+0.26	2	6809
09:34:58	22.39	22.40	22.39	+0.26	1	6807
09:34:48	22.39	22.40	22.39	+0.26	2	6806
09:34:28	22.39	22.40	22.39	+0.26	1	6804
09:34:18	22.39	22.40	22.40	+0.27	1	6803
09:34:10	22.38	22.39	22.39	+0.26	2	6802
09:34:10	22.39	22.40	22.39	+0.26	3	6800
09:34:06	22.39	22.40	22.40	+0.27	1	6797
09:34:04	22.39	22.40	22.40	+0.27	1	6796
09:34:01	22.39	22.40	22.40	+0.27	5	6795
09:33:58	22.39	22.40	22.40	+0.27	20	6790
09:33:57	22.39	22.40	22.40	+0.27	20	6770
09:33:56	22.39	22.40	22.40	+0.27	20	6750
09:33:55	22.39	22.40	22.40	+0.27	1	6730
09:33:54	22.39	22.40	22.40	+0.27	20	6729
09:33:53	22.39	22.40	22.40	+0.27	1	6709
09:33:53	22.39	22.40	22.40	+0.27	20	6708
09:33:53	22.39	22.40	22.40	+0.27	10	6688
09:33:52	22.39	22.40	22.40	+0.27	20	6678
09:33:51	22.39	22.40	22.40	+0.27	20	6658
09:33:50	22.39	22.40	22.40	+0.27	20	6638
09:33:49	22.39	22.40	22.39	+0.26	1	6618
09:33:46	22.39	22.40	22.39	+0.26	5	6617
09:33:45	22.39	22.40	22.40	+0.27	5	6612
09:33:37	22.39	22.40	22.40	+0.27	5	6607
09:33:34	22.38	22.39	22.39	+0.26	106	6602
09:33:22	22.38	22.39	22.38	+0.25	2	6496
09:33:22	22.37	22.38	22.38	+0.25	180	6494
09:33:19	22.37	22.38	22.38	+0.25	5	6314
09:33:12	22.37	22.38	22.37	+0.24	5	6309
09:33:01	22.36	22.37	22.37	+0.24	76	6304
09:32:57	22.36	22.37	22.37	+0.24	1	6228
09:32:53	22.36	22.37	22.37	+0.24	1	6227
09:32:43	22.36	22.37	22.37	+0.24	30	6226
09:32:28	22.36	22.37	22.36	+0.23	3	6196
09:32:25	22.36	22.37	22.36	+0.23	1	6193
09:32:20	22.36	22.37	22.36	+0.23	17	6192
09:32:11	22.36	22.37	22.36	+0.23	21	6175
09:32:08	22.36	22.37	22.36	+0.23	1	6154
09:32:06	22.36	22.37	22.36	+0.23	1	6153
09:32:03	22.35	22.37	22.35	+0.22	5	6152
09:32:03	22.35	22.36	22.36	+0.23	200	6147
09:31:49	22.35	22.36	22.35	+0.22	2	5947
09:31:43	22.34	22.35	22.35	+0.22	1	5945
09:31:36	22.34	22.35	22.35	+0.22	4	5944
09:31:29	22.34	22.35	22.35	+0.22	10	5940
09:31:28	22.34	22.36	22.36	+0.23	1	5930
09:31:23	22.34	22.35	22.35	+0.22	4	5929
09:31:10	22.34	22.36	22.36	+0.23	2	5925
09:31:09	22.34	22.35	22.35	+0.22	22	5923
09:31:06	22.34	22.35	22.35	+0.22	9	5901
09:31:03	22.35	22.36	22.35	+0.22	100	5892
09:30:53	22.34	22.35	22.35	+0.22	10	5792
09:30:51	22.34	22.35	22.35	+0.22	19	5782
09:30:50	22.34	22.35	22.35	+0.22	3	5763
09:30:47	22.34	22.35	22.35	+0.22	3	5760
09:30:43	22.34	22.36	22.34	+0.21	5	5757
09:30:43	22.34	22.35	22.35	+0.22	6	5752
09:30:42	22.35	22.36	22.35	+0.22	4	5746
09:30:30	22.34	22.35	22.35	+0.22	21	5742
09:30:15	22.35	22.36	22.35	+0.22	1	5721
09:30:06	22.34	22.35	22.35	+0.22	1	5720
09:30:01	22.34	22.35	22.35	+0.22	4	5719
09:30:01	22.34	22.35	22.35	+0.22	1	5715
09:30:00	22.34	22.35	22.35	+0.22	13	5714
09:29:57	22.34	22.35	22.35	+0.22	2	5701
09:29:49	22.34	22.35	22.35	+0.22	13	5699
09:29:40	22.34	22.35	22.35	+0.22	2	5686
09:29:27	22.34	22.35	22.35	+0.22	15	5684
09:29:23	22.35	22.36	22.35	+0.22	2	5669
09:29:16	22.35	22.36	22.35	+0.22	2	5667
09:29:09	22.34	22.35	22.35	+0.22	1	5665
09:28:54	22.34	22.35	22.35	+0.22	5	5664
09:28:53	22.34	22.35	22.34	+0.21	100	5659
09:28:49	22.35	22.36	22.35	+0.22	1	5559
09:28:37	22.34	22.35	22.35	+0.22	1	5558
09:28:26	22.34	22.35	22.35	+0.22	11	5557
09:28:18	22.35	22.36	22.34	+0.21	10	5546
09:28:18	22.35	22.36	22.35	+0.22	9	5536
09:28:16	22.35	22.36	22.35	+0.22	1	5527
09:28:15	22.35	22.36	22.35	+0.22	1	5526
09:28:11	22.35	22.36	22.35	+0.22	4	5525
09:28:04	22.35	22.36	22.35	+0.22	1	5521
09:28:01	22.35	22.36	22.35	+0.22	1	5520
09:27:51	22.35	22.36	22.36	+0.23	1	5519
09:27:50	22.34	22.36	22.36	+0.23	3	5518
09:27:48	22.34	22.35	22.35	+0.22	1	5515
09:27:39	22.35	22.36	22.35	+0.22	1	5514
09:27:32	22.34	22.36	22.34	+0.21	1	5513
09:27:29	22.34	22.35	22.35	+0.22	56	5512
09:27:24	22.35	22.36	22.35	+0.22	54	5456
09:26:54	22.35	22.36	22.36	+0.23	1	5402
09:26:52	22.35	22.36	22.36	+0.23	3	5401
09:26:49	22.35	22.36	22.36	+0.23	5	5398
09:26:33	22.36	22.37	22.36	+0.23	1	5393
09:26:20	22.36	22.37	22.36	+0.23	1	5392
09:25:47	22.36	22.37	22.36	+0.23	1	5391
09:25:39	22.35	22.36	22.36	+0.23	1	5390
09:25:34	22.35	22.36	22.36	+0.23	21	5389
09:25:26	22.35	22.36	22.36	+0.23	89	5368
09:25:23	22.35	22.36	22.36	+0.23	1	5279
09:24:48	22.36	22.37	22.36	+0.23	1	5278
09:24:47	22.36	22.37	22.36	+0.23	1	5277
09:24:45	22.36	22.37	22.36	+0.23	1	5276
09:24:40	22.36	22.37	22.36	+0.23	8	5275
09:24:19	22.36	22.37	22.37	+0.24	5	5267
09:24:19	22.36	22.37	22.36	+0.23	5	5262
09:24:10	22.36	22.37	22.37	+0.24	2	5257
09:24:09	22.36	22.37	22.36	+0.23	1	5255
09:24:05	22.36	22.37	22.36	+0.23	1	5254
09:23:56	22.36	22.37	22.36	+0.23	2	5253
09:23:47	22.36	22.37	22.36	+0.23	10	5251
09:23:43	22.36	22.37	22.36	+0.23	1	5241
09:23:32	22.36	22.37	22.36	+0.23	1	5240
09:23:32	22.36	22.37	22.36	+0.23	2	5239
09:23:32	22.36	22.37	22.36	+0.23	1	5237
09:23:16	22.36	22.37	22.37	+0.24	1	5236
09:23:12	22.36	22.37	22.37	+0.24	5	5235
09:23:12	22.36	22.37	22.37	+0.24	1	5230
09:22:59	22.36	22.37	22.37	+0.24	5	5229
09:22:56	22.36	22.37	22.37	+0.24	1	5224
09:22:55	22.36	22.37	22.37	+0.24	5	5223
09:22:43	22.36	22.37	22.37	+0.24	20	5218
09:22:33	22.37	22.38	22.37	+0.24	1	5198
09:22:32	22.37	22.38	22.37	+0.24	1	5197
09:22:24	22.37	22.38	22.37	+0.24	2	5196
09:22:23	22.37	22.38	22.37	+0.24	15	5194
09:22:18	22.37	22.38	22.37	+0.24	2	5179
09:22:13	22.37	22.38	22.37	+0.24	10	5177
09:22:09	22.37	22.38	22.37	+0.24	2	5167
09:22:08	22.37	22.38	22.37	+0.24	1	5165
09:22:00	22.36	22.38	22.36	+0.23	7	5164
09:21:59	22.36	22.38	22.38	+0.25	1	5157
09:21:59	22.36	22.37	22.37	+0.24	15	5156
09:21:57	22.36	22.37	22.37	+0.24	20	5141
09:21:55	22.36	22.37	22.36	+0.23	100	5121
09:21:55	22.36	22.37	22.36	+0.23	5	5021
09:21:54	22.36	22.37	22.37	+0.24	20	5016
09:21:38	22.36	22.37	22.36	+0.23	2	4996
09:21:33	22.36	22.37	22.36	+0.23	1	4994
09:21:31	22.35	22.37	22.37	+0.24	20	4993
09:21:30	22.35	22.36	22.36	+0.23	4	4973
09:21:29	22.36	22.37	22.36	+0.23	21	4969
09:21:29	22.36	22.37	22.36	+0.23	3	4948
09:21:26	22.36	22.37	22.36	+0.23	1	4945
09:21:11	22.35	22.36	22.36	+0.23	6	4944
09:21:09	22.35	22.36	22.36	+0.23	126	4938
09:21:06	22.35	22.36	22.36	+0.23	20	4812
09:21:04	22.35	22.36	22.35	+0.22	20	4792
09:20:55	22.35	22.36	22.36	+0.23	5	4772
09:20:54	22.34	22.35	22.35	+0.22	1	4767
09:20:46	22.35	22.36	22.35	+0.22	3	4766
09:20:38	22.34	22.35	22.35	+0.22	5	4763
09:20:37	22.34	22.36	22.34	+0.21	5	4758
09:20:34	22.34	22.35	22.35	+0.22	9	4753
09:20:27	22.34	22.35	22.34	+0.21	4	4744
09:20:21	22.35	22.36	22.35	+0.22	10	4740
09:20:15	22.35	22.36	22.35	+0.22	1	4730
09:20:08	22.35	22.36	22.35	+0.22	1	4729
09:19:59	22.35	22.36	22.35	+0.22	1	4728
09:19:54	22.35	22.36	22.36	+0.23	10	4727
09:19:51	22.35	22.36	22.35	+0.22	5	4717
09:19:46	22.35	22.36	22.35	+0.22	10	4712
09:19:36	22.35	22.36	22.35	+0.22	3	4702
09:19:28	22.34	22.35	22.35	+0.22	1	4699
09:19:21	22.34	22.35	22.35	+0.22	1	4698
09:19:18	22.34	22.35	22.35	+0.22	49	4697
09:19:17	22.34	22.35	22.35	+0.22	1	4648
09:19:17	22.34	22.35	22.34	+0.21	1	4647
09:19:09	22.34	22.35	22.35	+0.22	4	4646
09:19:04	22.34	22.35	22.35	+0.22	1	4642
09:18:55	22.34	22.35	22.35	+0.22	5	4641
09:18:40	22.34	22.35	22.35	+0.22	14	4636
09:18:15	22.34	22.35	22.35	+0.22	58	4622
09:18:07	22.35	22.36	22.35	+0.22	3	4564
09:18:03	22.35	22.36	22.35	+0.22	1	4561
09:18:01	22.35	22.36	22.35	+0.22	1	4560
09:17:57	22.35	22.36	22.35	+0.22	1	4559
09:17:56	22.35	22.36	22.35	+0.22	7	4558
09:17:55	22.35	22.36	22.35	+0.22	1	4551
09:17:54	22.34	22.35	22.35	+0.22	5	4550
09:17:53	22.35	22.36	22.35	+0.22	2	4545
09:17:53	22.35	22.36	22.35	+0.22	48	4543
09:17:47	22.34	22.35	22.35	+0.22	22	4495
09:17:46	22.34	22.35	22.34	+0.21	1	4473
09:17:46	22.34	22.35	22.35	+0.22	50	4472
09:17:45	22.34	22.35	22.35	+0.22	50	4422
09:17:41	22.34	22.35	22.35	+0.22	5	4372
09:17:33	22.34	22.35	22.34	+0.21	3	4367
09:17:31	22.35	22.36	22.35	+0.22	3	4364
09:17:28	22.35	22.36	22.35	+0.22	1	4361
09:17:26	22.35	22.36	22.35	+0.22	2	4360
09:17:25	22.35	22.36	22.36	+0.23	1	4358
09:17:24	22.35	22.36	22.35	+0.22	1	4357
09:17:22	22.34	22.35	22.35	+0.22	3	4356
09:17:22	22.34	22.35	22.35	+0.22	2	4353
09:17:19	22.35	22.36	22.35	+0.22	5	4351
09:17:13	22.34	22.35	22.35	+0.22	37	4346
09:17:13	22.34	22.35	22.35	+0.22	50	4309
09:17:12	22.34	22.35	22.35	+0.22	50	4259
09:17:12	22.35	22.36	22.35	+0.22	23	4209
09:17:09	22.35	22.36	22.36	+0.23	10	4186
09:17:08	22.35	22.36	22.35	+0.22	3	4176
09:17:00	22.35	22.36	22.35	+0.22	1	4173
09:16:56	22.35	22.36	22.36	+0.23	1	4172
09:16:53	22.35	22.36	22.35	+0.22	5	4171
09:16:48	22.35	22.36	22.35	+0.22	100	4166
09:16:42	22.35	22.36	22.36	+0.23	227	4066
09:16:41	22.35	22.36	22.36	+0.23	1	3839
09:16:37	22.35	22.36	22.36	+0.23	1	3838
09:16:37	22.35	22.36	22.35	+0.22	10	3837
09:16:36	22.35	22.36	22.36	+0.23	50	3827
09:16:33	22.36	22.37	22.36	+0.23	34	3777
09:16:33	22.36	22.37	22.37	+0.24	1	3743
09:16:28	22.36	22.37	22.36	+0.23	1	3742
09:16:24	22.36	22.37	22.36	+0.23	5	3741
09:16:20	22.36	22.37	22.36	+0.23	10	3736
09:16:16	22.36	22.37	22.36	+0.23	6	3726
09:16:15	22.36	22.37	22.36	+0.23	1	3720
09:16:15	22.36	22.37	22.36	+0.23	1	3719
09:16:13	22.36	22.37	22.36	+0.23	5	3718
09:16:03	22.36	22.37	22.36	+0.23	10	3713
09:16:01	22.36	22.37	22.36	+0.23	2	3703
09:16:00	22.36	22.37	22.36	+0.23	1	3701
09:15:47	22.35	22.36	22.36	+0.23	2	3700
09:15:44	22.36	22.37	22.36	+0.23	9	3698
09:15:41	22.36	22.37	22.36	+0.23	1	3689
09:15:31	22.35	22.36	22.36	+0.23	4	3688
09:15:31	22.36	22.37	22.36	+0.23	1	3684
09:15:26	22.36	22.38	22.36	+0.23	4	3683
09:15:23	22.35	22.36	22.36	+0.23	5	3679
09:15:23	22.36	22.38	22.36	+0.23	5	3674
09:15:09	22.36	22.38	22.38	+0.25	1	3669
09:15:04	22.36	22.38	22.36	+0.23	5	3668
09:15:01	22.36	22.37	22.37	+0.24	22	3663
09:14:58	22.36	22.37	22.36	+0.23	15	3641
09:14:53	22.37	22.38	22.37	+0.24	30	3626
09:14:51	22.36	22.37	22.37	+0.24	16	3596
09:14:50	22.37	22.38	22.37	+0.24	52	3580
09:14:49	22.37	22.38	22.37	+0.24	2	3528
09:14:47	22.37	22.38	22.37	+0.24	45	3526
09:14:45	22.37	22.38	22.37	+0.24	5	3481
09:14:42	22.37	22.38	22.37	+0.24	2	3476
09:14:41	22.37	22.38	22.37	+0.24	4	3474
09:14:41	22.37	22.38	22.37	+0.24	1	3470
09:14:39	22.37	22.38	22.37	+0.24	1	3469
09:14:32	22.37	22.38	22.37	+0.24	100	3468
09:14:27	22.37	22.38	22.37	+0.24	1	3368
09:14:27	22.37	22.38	22.37	+0.24	1	3367
09:14:25	22.37	22.38	22.37	+0.24	2	3366
09:14:24	22.37	22.38	22.37	+0.24	1	3364
09:14:24	22.37	22.38	22.37	+0.24	5	3363
09:14:15	22.37	22.38	22.37	+0.24	1	3358
09:14:15	22.37	22.38	22.38	+0.25	1	3357
09:14:01	22.37	22.38	22.38	+0.25	3	3356
09:13:57	22.38	22.39	22.38	+0.25	9	3353
09:13:56	22.38	22.39	22.38	+0.25	1	3344
09:13:55	22.38	22.39	22.38	+0.25	4	3343
09:13:55	22.38	22.39	22.38	+0.25	1	3339
09:13:54	22.38	22.39	22.38	+0.25	17	3338
09:13:53	22.38	22.39	22.38	+0.25	5	3321
09:13:51	22.38	22.39	22.38	+0.25	5	3316
09:13:50	22.38	22.39	22.38	+0.25	10	3311
09:13:47	22.38	22.39	22.38	+0.25	2	3301
09:13:45	22.38	22.39	22.38	+0.25	3	3299
09:13:44	22.38	22.39	22.38	+0.25	1	3296
09:13:39	22.38	22.39	22.38	+0.25	5	3295
09:13:38	22.38	22.39	22.38	+0.25	1	3290
09:13:35	22.38	22.39	22.38	+0.25	10	3289
09:13:29	22.38	22.39	22.38	+0.25	1	3279
09:13:29	22.38	22.39	22.38	+0.25	1	3278
09:13:25	22.38	22.39	22.38	+0.25	2	3277
09:13:25	22.38	22.39	22.38	+0.25	1	3275
09:13:23	22.38	22.39	22.38	+0.25	1	3274
09:13:20	22.38	22.39	22.38	+0.25	12	3273
09:13:19	22.38	22.39	22.39	+0.26	1	3261
09:13:17	22.38	22.39	22.38	+0.25	10	3260
09:13:13	22.38	22.39	22.38	+0.25	1	3250
09:13:12	22.38	22.39	22.38	+0.25	1	3249
09:13:11	22.38	22.39	22.38	+0.25	3	3248
09:13:11	22.38	22.39	22.38	+0.25	3	3245
09:13:10	22.38	22.39	22.38	+0.25	1	3242
09:13:07	22.38	22.39	22.39	+0.26	2	3241
09:13:04	22.38	22.39	22.38	+0.25	2	3239
09:13:01	22.38	22.39	22.38	+0.25	2	3237
09:12:55	22.38	22.39	22.38	+0.25	1	3235
09:12:54	22.38	22.39	22.38	+0.25	7	3234
09:12:53	22.38	22.39	22.38	+0.25	2	3227
09:12:52	22.38	22.39	22.38	+0.25	2	3225
09:12:50	22.38	22.39	22.38	+0.25	8	3223
09:12:50	22.38	22.39	22.39	+0.26	5	3215
09:12:50	22.38	22.39	22.39	+0.26	5	3210
09:12:39	22.38	22.39	22.38	+0.25	1	3205
09:12:35	22.38	22.39	22.38	+0.25	1	3204
09:12:35	22.38	22.39	22.38	+0.25	20	3203
09:12:30	22.38	22.39	22.38	+0.25	10	3183
09:12:29	22.38	22.39	22.38	+0.25	9	3173
09:12:18	22.38	22.39	22.38	+0.25	7	3164
09:12:14	22.38	22.39	22.38	+0.25	10	3157
09:12:13	22.38	22.39	22.38	+0.25	11	3147
09:12:12	22.38	22.39	22.38	+0.25	1	3136
09:12:10	22.38	22.39	22.38	+0.25	2	3135
09:12:10	22.38	22.39	22.38	+0.25	3	3133
09:12:07	22.38	22.39	22.38	+0.25	2	3130
09:11:55	22.38	22.39	22.38	+0.25	1	3128
09:11:54	22.38	22.39	22.38	+0.25	1	3127
09:11:42	22.38	22.39	22.38	+0.25	2	3126
09:11:39	22.38	22.39	22.38	+0.25	1	3124
09:11:39	22.38	22.39	22.38	+0.25	1	3123
09:11:21	22.38	22.39	22.38	+0.25	10	3122
09:11:19	22.38	22.39	22.38	+0.25	1	3112
09:11:12	22.38	22.39	22.39	+0.26	4	3111
09:11:10	22.38	22.39	22.38	+0.25	2	3107
09:11:10	22.38	22.39	22.38	+0.25	4	3105
09:11:04	22.38	22.39	22.39	+0.26	1	3101
09:11:00	22.38	22.39	22.38	+0.25	2	3100
09:10:49	22.38	22.39	22.39	+0.26	5	3098
09:10:43	22.38	22.39	22.38	+0.25	2	3093
09:10:36	22.38	22.39	22.39	+0.26	10	3091
09:10:30	22.38	22.39	22.38	+0.25	1	3081
09:10:16	22.38	22.39	22.38	+0.25	5	3080
09:10:10	22.38	22.39	22.38	+0.25	1	3075
09:10:08	22.38	22.39	22.39	+0.26	10	3074
09:10:07	22.38	22.39	22.39	+0.26	10	3064
09:10:05	22.38	22.39	22.38	+0.25	2	3054
09:09:58	22.38	22.39	22.39	+0.26	1	3052
09:09:55	22.38	22.40	22.40	+0.27	2	3051
09:09:53	22.39	22.40	22.39	+0.26	1	3049
09:09:53	22.39	22.40	22.39	+0.26	10	3048
09:09:49	22.39	22.40	22.40	+0.27	5	3038
09:09:48	22.39	22.40	22.39	+0.26	10	3033
09:09:46	22.39	22.40	22.39	+0.26	8	3023
09:09:35	22.39	22.40	22.40	+0.27	20	3015
09:09:22	22.39	22.40	22.39	+0.26	4	2995
09:09:20	22.39	22.40	22.39	+0.26	1	2991
09:09:20	22.39	22.40	22.40	+0.27	1	2990
09:09:16	22.39	22.40	22.40	+0.27	2	2989
09:09:15	22.39	22.40	22.39	+0.26	1	2987
09:09:07	22.39	22.40	22.39	+0.26	1	2986
09:09:05	22.39	22.40	22.39	+0.26	2	2985
09:09:04	22.38	22.39	22.39	+0.26	15	2983
09:08:51	22.38	22.39	22.39	+0.26	15	2968
09:08:51	22.39	22.40	22.39	+0.26	2	2953
09:08:50	22.39	22.40	22.39	+0.26	1	2951
09:08:49	22.39	22.40	22.39	+0.26	3	2950
09:08:47	22.38	22.39	22.39	+0.26	7	2947
09:08:47	22.38	22.39	22.39	+0.26	21	2940
09:08:45	22.38	22.39	22.39	+0.26	10	2919
09:08:42	22.38	22.39	22.38	+0.25	19	2909
09:08:36	22.39	22.40	22.39	+0.26	1	2890
09:08:34	22.39	22.40	22.39	+0.26	6	2889
09:08:34	22.39	22.40	22.39	+0.26	2	2883
09:08:33	22.39	22.40	22.39	+0.26	1	2881
09:08:33	22.39	22.40	22.39	+0.26	2	2880
09:08:33	22.39	22.40	22.39	+0.26	5	2878
09:08:33	22.39	22.40	22.39	+0.26	3	2873
09:08:31	22.39	22.40	22.39	+0.26	5	2870
09:08:31	22.39	22.40	22.39	+0.26	1	2865
09:08:30	22.39	22.40	22.39	+0.26	1	2864
09:08:27	22.39	22.40	22.39	+0.26	3	2863
09:08:26	22.39	22.40	22.39	+0.26	10	2860
09:08:25	22.39	22.40	22.39	+0.26	1	2850
09:08:22	22.39	22.40	22.39	+0.26	1	2849
09:08:22	22.39	22.40	22.39	+0.26	1	2848
09:08:18	22.39	22.40	22.39	+0.26	5	2847
09:08:15	22.39	22.40	22.39	+0.26	3	2842
09:08:14	22.39	22.40	22.39	+0.26	10	2839
09:08:11	22.39	22.40	22.39	+0.26	2	2829
09:08:10	22.39	22.40	22.39	+0.26	35	2827
09:08:09	22.39	22.40	22.39	+0.26	1	2792
09:08:08	22.39	22.40	22.39	+0.26	10	2791
09:08:07	22.39	22.40	22.39	+0.26	8	2781
09:07:58	22.39	22.40	22.39	+0.26	1	2773
09:07:46	22.39	22.40	22.39	+0.26	1	2772
09:07:46	22.39	22.40	22.39	+0.26	2	2771
09:07:45	22.39	22.40	22.39	+0.26	3	2769
09:07:44	22.39	22.40	22.39	+0.26	2	2766
09:07:44	22.39	22.40	22.39	+0.26	5	2764
09:07:43	22.39	22.40	22.39	+0.26	1	2759
09:07:39	22.39	22.40	22.39	+0.26	1	2758
09:07:33	22.39	22.40	22.39	+0.26	2	2757
09:07:29	22.39	22.40	22.39	+0.26	4	2755
09:07:15	22.39	22.40	22.39	+0.26	2	2751
09:07:14	22.39	22.40	22.39	+0.26	1	2749
09:07:12	22.39	22.40	22.40	+0.27	2	2748
09:07:10	22.39	22.40	22.39	+0.26	2	2746
09:07:05	22.39	22.41	22.39	+0.26	4	2744
09:07:05	22.40	22.41	22.40	+0.27	1	2740
09:07:04	22.40	22.41	22.40	+0.27	1	2739
09:07:03	22.40	22.41	22.40	+0.27	1	2738
09:07:03	22.40	22.41	22.40	+0.27	1	2737
09:07:01	22.40	22.41	22.40	+0.27	20	2736
09:07:00	22.40	22.41	22.41	+0.28	10	2716
09:06:57	22.40	22.41	22.40	+0.27	1	2706
09:06:56	22.40	22.41	22.40	+0.27	73	2705
09:06:53	22.41	22.42	22.40	+0.27	1	2632
09:06:53	22.41	22.42	22.41	+0.28	1	2631
09:06:50	22.40	22.41	22.42	+0.29	8	2630
09:06:50	22.40	22.41	22.41	+0.28	2	2622
09:06:44	22.40	22.42	22.40	+0.27	100	2620
09:06:44	22.41	22.42	22.41	+0.28	5	2520
09:06:40	22.40	22.42	22.42	+0.29	5	2515
09:06:40	22.41	22.42	22.41	+0.28	2	2510
09:06:39	22.41	22.42	22.41	+0.28	3	2508
09:06:39	22.41	22.42	22.41	+0.28	5	2505
09:06:36	22.41	22.42	22.41	+0.28	5	2500
09:06:30	22.41	22.42	22.42	+0.29	1	2495
09:06:29	22.41	22.42	22.42	+0.29	9	2494
09:06:27	22.40	22.41	22.41	+0.28	4	2485
09:06:26	22.41	22.42	22.41	+0.28	3	2481
09:06:24	22.41	22.42	22.41	+0.28	1	2478
09:06:24	22.41	22.42	22.41	+0.28	2	2477
09:06:23	22.41	22.42	22.41	+0.28	3	2475
09:06:20	22.41	22.42	22.41	+0.28	2	2472
09:06:19	22.40	22.41	22.41	+0.28	35	2470
09:06:19	22.40	22.41	22.41	+0.28	1	2435
09:06:17	22.40	22.41	22.41	+0.28	5	2434
09:06:14	22.40	22.41	22.41	+0.28	2	2429
09:06:13	22.40	22.41	22.41	+0.28	2	2427
09:06:12	22.40	22.41	22.41	+0.28	3	2425
09:06:08	22.40	22.41	22.41	+0.28	2	2422
09:06:06	22.40	22.41	22.41	+0.28	1	2420
09:06:06	22.40	22.41	22.41	+0.28	10	2419
09:06:03	22.40	22.41	22.41	+0.28	1	2409
09:06:02	22.40	22.41	22.41	+0.28	1	2408
09:06:01	22.40	22.41	22.41	+0.28	1	2407
09:05:57	22.40	22.41	22.41	+0.28	9	2406
09:05:56	22.41	22.42	22.41	+0.28	1	2397
09:05:56	22.41	22.42	22.42	+0.29	8	2396
09:05:55	22.41	22.42	22.41	+0.28	1	2388
09:05:54	22.41	22.42	22.41	+0.28	17	2387
09:05:54	22.41	22.42	22.41	+0.28	1	2370
09:05:53	22.41	22.42	22.41	+0.28	2	2369
09:05:52	22.40	22.41	22.41	+0.28	91	2367
09:05:51	22.40	22.41	22.41	+0.28	50	2276
09:05:51	22.40	22.41	22.40	+0.27	1	2226
09:05:51	22.40	22.41	22.40	+0.27	1	2225
09:05:50	22.40	22.41	22.40	+0.27	2	2224
09:05:46	22.40	22.41	22.40	+0.27	3	2222
09:05:46	22.40	22.41	22.40	+0.27	1	2219
09:05:46	22.40	22.41	22.40	+0.27	5	2218
09:05:44	22.40	22.41	22.40	+0.27	3	2213
09:05:41	22.40	22.41	22.40	+0.27	5	2210
09:05:41	22.40	22.41	22.41	+0.28	2	2205
09:05:39	22.40	22.41	22.41	+0.28	5	2203
09:05:36	22.40	22.41	22.41	+0.28	10	2198
09:05:27	22.40	22.41	22.40	+0.27	10	2188
09:05:23	22.40	22.41	22.41	+0.28	1	2178
09:05:17	22.41	22.42	22.41	+0.28	1	2177
09:05:16	22.40	22.41	22.41	+0.28	1	2176
09:05:13	22.40	22.41	22.41	+0.28	2	2175
09:05:11	22.40	22.41	22.41	+0.28	5	2173
09:05:10	22.40	22.41	22.41	+0.28	3	2168
09:05:10	22.40	22.41	22.41	+0.28	38	2165
09:05:09	22.41	22.42	22.41	+0.28	41	2127
09:05:08	22.41	22.42	22.41	+0.28	10	2086
09:05:06	22.41	22.42	22.41	+0.28	1	2076
09:05:05	22.41	22.42	22.41	+0.28	3	2075
09:05:02	22.40	22.42	22.42	+0.29	3	2072
09:05:00	22.40	22.41	22.41	+0.28	98	2069
09:04:59	22.40	22.41	22.41	+0.28	1	1971
09:04:58	22.41	22.42	22.41	+0.28	1	1970
09:04:53	22.40	22.41	22.41	+0.28	10	1969
09:04:52	22.40	22.41	22.41	+0.28	2	1959
09:04:49	22.41	22.42	22.41	+0.28	7	1957
09:04:47	22.41	22.42	22.41	+0.28	5	1950
09:04:46	22.41	22.42	22.42	+0.29	5	1945
09:04:46	22.41	22.42	22.41	+0.28	2	1940
09:04:46	22.41	22.42	22.41	+0.28	10	1938
09:04:46	22.41	22.42	22.41	+0.28	21	1928
09:04:44	22.41	22.42	22.41	+0.28	38	1907
09:04:42	22.41	22.42	22.42	+0.29	3	1869
09:04:41	22.41	22.42	22.42	+0.29	1	1866
09:04:41	22.41	22.42	22.42	+0.29	1	1865
09:04:39	22.41	22.42	22.41	+0.28	1	1864
09:04:37	22.41	22.42	22.41	+0.28	3	1863
09:04:34	22.41	22.42	22.41	+0.28	110	1860
09:04:32	22.42	22.43	22.42	+0.29	3	1750
09:04:31	22.42	22.43	22.42	+0.29	1	1747
09:04:23	22.42	22.43	22.42	+0.29	1	1746
09:04:23	22.42	22.43	22.42	+0.29	1	1745
09:04:23	22.42	22.43	22.42	+0.29	2	1744
09:04:23	22.43	22.44	22.43	+0.30	2	1742
09:04:21	22.42	22.43	22.43	+0.30	4	1740
09:04:20	22.42	22.43	22.43	+0.30	5	1736
09:04:18	22.42	22.43	22.43	+0.30	1	1731
09:04:17	22.43	22.44	22.43	+0.30	7	1730
09:04:14	22.43	22.44	22.43	+0.30	1	1723
09:04:10	22.43	22.44	22.43	+0.30	1	1722
09:04:05	22.42	22.43	22.43	+0.30	1	1721
09:03:57	22.42	22.43	22.43	+0.30	1	1720
09:03:56	22.43	22.44	22.43	+0.30	4	1719
09:03:54	22.43	22.45	22.43	+0.30	1	1715
09:03:52	22.43	22.44	22.45	+0.32	2	1714
09:03:52	22.43	22.44	22.44	+0.31	8	1712
09:03:43	22.43	22.45	22.45	+0.32	15	1704
09:03:41	22.43	22.44	22.44	+0.31	1	1689
09:03:39	22.43	22.45	22.45	+0.32	10	1688
09:03:38	22.44	22.45	22.44	+0.31	1	1678
09:03:38	22.44	22.45	22.44	+0.31	1	1677
09:03:33	22.44	22.45	22.44	+0.31	20	1676
09:03:32	22.44	22.45	22.45	+0.32	1	1656
09:03:32	22.44	22.45	22.44	+0.31	2	1655
09:03:29	22.44	22.45	22.45	+0.32	1	1653
09:03:29	22.44	22.45	22.45	+0.32	1	1652
09:03:19	22.44	22.45	22.45	+0.32	5	1651
09:03:14	22.45	22.46	22.45	+0.32	69	1646
09:03:13	22.45	22.46	22.46	+0.33	5	1577
09:03:11	22.45	22.46	22.45	+0.32	5	1572
09:03:10	22.45	22.46	22.46	+0.33	20	1567
09:03:10	22.45	22.46	22.45	+0.32	1	1547
09:03:10	22.45	22.46	22.46	+0.33	18	1546
09:03:08	22.45	22.46	22.46	+0.33	44	1528
09:03:07	22.45	22.46	22.45	+0.32	1	1484
09:03:03	22.46	22.47	22.46	+0.33	11	1483
09:03:03	22.45	22.46	22.46	+0.33	5	1472
09:03:03	22.45	22.46	22.45	+0.32	1	1467
09:03:02	22.46	22.47	22.46	+0.33	8	1466
09:03:02	22.45	22.46	22.46	+0.33	17	1458
09:02:59	22.45	22.46	22.45	+0.32	1	1441
09:02:59	22.45	22.46	22.46	+0.33	1	1440
09:02:56	22.45	22.46	22.45	+0.32	1	1439
09:02:55	22.45	22.46	22.45	+0.32	2	1438
09:02:53	22.45	22.46	22.45	+0.32	10	1436
09:02:52	22.45	22.46	22.45	+0.32	1	1426
09:02:52	22.46	22.47	22.46	+0.33	1	1425
09:02:51	22.46	22.47	22.46	+0.33	7	1424
09:02:49	22.45	22.47	22.47	+0.34	30	1417
09:02:49	22.46	22.47	22.46	+0.33	3	1387
09:02:49	22.45	22.46	22.46	+0.33	2	1384
09:02:45	22.45	22.46	22.46	+0.33	1	1382
09:02:45	22.45	22.46	22.46	+0.33	100	1381
09:02:40	22.44	22.45	22.45	+0.32	40	1281
09:02:40	22.45	22.47	22.45	+0.32	3	1241
09:02:39	22.45	22.47	22.45	+0.32	30	1238
09:02:38	22.45	22.46	22.46	+0.33	1	1208
09:02:37	22.45	22.46	22.46	+0.33	30	1207
09:02:35	22.45	22.46	22.46	+0.33	1	1177
09:02:33	22.45	22.47	22.47	+0.34	1	1176
09:02:33	22.45	22.47	22.45	+0.32	1	1175
09:02:33	22.46	22.47	22.46	+0.33	99	1174
09:02:32	22.46	22.47	22.46	+0.33	2	1075
09:02:30	22.45	22.47	22.45	+0.32	1	1073
09:02:30	22.46	22.47	22.46	+0.33	90	1072
09:02:29	22.46	22.47	22.46	+0.33	10	982
09:02:27	22.45	22.46	22.47	+0.34	16	972
09:02:27	22.45	22.46	22.46	+0.33	4	956
09:02:27	22.44	22.45	22.45	+0.32	1	952
09:02:27	22.44	22.46	22.44	+0.31	20	951
09:02:26	22.45	22.46	22.46	+0.33	5	931
09:02:25	22.45	22.46	22.45	+0.32	20	926
09:02:23	22.45	22.46	22.45	+0.32	1	906
09:02:20	22.45	22.46	22.46	+0.33	1	905
09:02:19	22.45	22.46	22.45	+0.32	5	904
09:02:17	22.42	22.46	22.46	+0.33	1	899
09:02:17	22.42	22.45	22.45	+0.32	5	898
09:02:17	22.42	22.45	22.45	+0.32	5	893
09:02:15	22.42	22.46	22.46	+0.33	1	888
09:02:15	22.42	22.44	22.44	+0.31	5	887
09:02:15	22.42	22.44	22.44	+0.31	10	882
09:02:12	22.42	22.47	22.47	+0.34	5	872
09:02:11	22.42	22.47	22.42	+0.29	1	867
09:02:05	22.39	22.46	22.46	+0.33	4	866
09:02:05	22.39	22.45	22.45	+0.32	18	862
09:02:05	22.39	22.44	22.44	+0.31	1	844
09:02:05	22.39	22.43	22.43	+0.30	4	843
09:02:05	22.39	22.42	22.42	+0.29	20	839
09:02:05	22.39	22.42	22.42	+0.29	17	819
09:02:05	22.39	22.41	22.41	+0.28	3	802
09:02:05	22.39	22.41	22.39	+0.26	3	799
09:02:05	22.39	22.40	22.40	+0.27	106	796
09:02:05	--	--	22.39	+0.26	690	690

　

其他人也逛...

MyCard 2000點虛擬點數卡

PChome 購物儲值6,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

GARMIN vivoactive 5 GPS 智慧腕錶

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PS5 Slim 輕型光碟版主機加贈指定片單

【P&G】ARIEL/BOLD 4D袋裝洗衣球

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Apple iPhone 16 Pro (256G)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

Dyson SV18 Digital Slim Origin輕量無線吸塵器

MyCard 1000點虛擬點數卡

Panasonic國際牌 11公升除濕機F-Y22EN

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

聯電ADR6日上漲0.06美元漲幅0.9...

信驊力旺營運旺去年第4季及全...

我的自選股

即時重大訊息

‧CES展1/7登場市場關注黃仁勳演...
‧【盤前焦點】CES炒熱科技題材 ...
‧中華電信ADR6日上漲0.13美元漲...

加密貨幣

比特幣BTC	102023.46	3,708.50	3.77%
以太幣ETH	3695.62	61.51	1.69%
瑞波幣XRP	2.41	0.01	0.43%
比特幣現金BCH	483.23	12.32	2.62%
萊特幣LTC	114.15	-1.32	-1.14%
卡達幣ADA	1.09	0.00	-0.32%
波場幣TRX	0.270216	0.01	2.88%
恆星幣XLM	0.442051	0.00	0.31%

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。