最新黃仁勳現身香港獲頒科大榮譽博士稱AI重設世界熱門【能源盤後】油價漲週線收紅☆

更新報價

大華優利高填息30 (00918) ETF 上市

24.38 ▲+0.05 +0.21% 2.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	8,577	24.38	2	24.39	4	24.36	24.49	24.36	24.33

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	24.38	24.39	24.38	+0.05	5	8577
13:30:00	24.38	24.39	24.38	+0.05	244	8572
13:24:29	24.38	24.39	24.38	+0.05	10	8328
13:24:29	24.38	24.39	24.38	+0.05	10	8318
13:24:29	24.38	24.39	24.39	+0.06	5	8308
13:23:41	24.38	24.39	24.38	+0.05	3	8303
13:23:31	24.38	24.39	24.38	+0.05	5	8300
13:23:08	24.38	24.39	24.38	+0.05	1	8295
13:23:06	24.38	24.39	24.38	+0.05	15	8294
13:22:21	24.38	24.39	24.38	+0.05	1	8279
13:21:49	24.38	24.39	24.38	+0.05	16	8278
13:21:37	24.38	24.39	24.38	+0.05	3	8262
13:21:21	24.38	24.39	24.39	+0.06	1	8259
13:20:43	24.38	24.39	24.38	+0.05	2	8258
13:20:41	24.38	24.39	24.39	+0.06	1	8256
13:19:51	24.38	24.39	24.38	+0.05	1	8255
13:19:19	24.37	24.38	24.38	+0.05	7	8254
13:19:18	24.37	24.38	24.37	+0.04	2	8247
13:19:05	24.37	24.38	24.38	+0.05	1	8245
13:18:52	24.37	24.38	24.38	+0.05	1	8244
13:18:51	24.37	24.38	24.38	+0.05	1	8243
13:18:50	24.37	24.38	24.38	+0.05	5	8242
13:18:39	24.37	24.38	24.38	+0.05	10	8237
13:18:36	24.37	24.38	24.38	+0.05	1	8227
13:18:21	24.37	24.38	24.38	+0.05	10	8226
13:18:20	24.37	24.38	24.38	+0.05	1	8216
13:18:19	24.37	24.38	24.38	+0.05	5	8215
13:18:02	24.38	24.39	24.38	+0.05	7	8210
13:15:45	24.38	24.39	24.38	+0.05	5	8203
13:15:36	24.38	24.40	24.38	+0.05	172	8198
13:15:30	24.38	24.39	24.39	+0.06	1	8026
13:15:07	24.38	24.39	24.39	+0.06	4	8025
13:15:00	24.38	24.39	24.39	+0.06	1	8021
13:14:59	24.38	24.39	24.39	+0.06	10	8020
13:14:59	24.38	24.39	24.39	+0.06	1	8010
13:14:58	24.38	24.39	24.39	+0.06	1	8009
13:14:52	24.38	24.39	24.39	+0.06	2	8008
13:14:30	24.38	24.39	24.39	+0.06	68	8006
13:14:09	24.38	24.40	24.40	+0.07	1	7938
13:13:59	24.38	24.40	24.40	+0.07	8	7937
13:13:25	24.40	24.41	24.40	+0.07	16	7929
13:13:21	24.39	24.40	24.40	+0.07	25	7913
13:13:12	24.39	24.40	24.39	+0.06	54	7888
13:12:45	24.38	24.39	24.39	+0.06	46	7834
13:12:42	24.38	24.39	24.39	+0.06	11	7788
13:12:24	24.38	24.39	24.38	+0.05	1	7777
13:12:23	24.38	24.39	24.38	+0.05	10	7776
13:10:49	24.38	24.39	24.38	+0.05	5	7766
13:10:46	24.38	24.39	24.38	+0.05	24	7761
13:10:34	24.38	24.39	24.38	+0.05	2	7737
13:08:48	24.38	24.39	24.38	+0.05	1	7735
13:08:32	24.38	24.39	24.39	+0.06	1	7734
13:08:24	24.38	24.39	24.39	+0.06	1	7733
13:08:10	24.38	24.39	24.39	+0.06	1	7732
13:07:26	24.38	24.39	24.39	+0.06	2	7731
13:07:15	24.38	24.39	24.38	+0.05	28	7729
13:07:08	24.38	24.40	24.38	+0.05	1	7701
13:06:42	24.38	24.39	24.39	+0.06	20	7700
13:06:34	24.38	24.39	24.39	+0.06	1	7680
13:06:16	24.38	24.39	24.38	+0.05	5	7679
13:06:07	24.38	24.39	24.38	+0.05	10	7674
13:06:02	24.38	24.39	24.39	+0.06	1	7664
13:06:01	24.38	24.39	24.38	+0.05	10	7663
13:05:51	24.38	24.39	24.39	+0.06	1	7653
13:05:15	24.38	24.39	24.38	+0.05	10	7652
13:05:10	24.38	24.39	24.38	+0.05	2	7642
13:05:02	24.38	24.39	24.38	+0.05	2	7640
13:05:01	24.38	24.39	24.38	+0.05	10	7638
13:04:43	24.38	24.39	24.38	+0.05	3	7628
13:04:30	24.38	24.39	24.39	+0.06	3	7625
13:04:23	24.39	24.40	24.39	+0.06	1	7622
13:04:22	24.39	24.40	24.40	+0.07	2	7621
13:04:18	24.39	24.40	24.40	+0.07	5	7619
13:04:11	24.39	24.40	24.39	+0.06	1	7614
13:04:04	24.39	24.40	24.40	+0.07	2	7613
13:03:52	24.39	24.40	24.39	+0.06	5	7611
13:03:41	24.39	24.40	24.39	+0.06	1	7606
13:02:48	24.39	24.40	24.39	+0.06	7	7605
13:02:35	24.39	24.40	24.39	+0.06	5	7598
13:00:36	24.39	24.40	24.39	+0.06	2	7593
13:00:33	24.39	24.40	24.40	+0.07	4	7591
12:59:30	24.39	24.40	24.39	+0.06	2	7587
12:59:28	24.39	24.40	24.39	+0.06	50	7585
12:59:27	24.39	24.40	24.40	+0.07	1	7535
12:59:11	24.39	24.40	24.40	+0.07	1	7534
12:58:54	24.39	24.40	24.40	+0.07	1	7533
12:58:39	24.40	24.41	24.40	+0.07	1	7532
12:57:50	24.39	24.40	24.40	+0.07	6	7531
12:57:36	24.39	24.40	24.40	+0.07	3	7525
12:56:47	24.39	24.40	24.40	+0.07	1	7522
12:56:32	24.39	24.40	24.40	+0.07	1	7521
12:56:32	24.39	24.40	24.40	+0.07	1	7520
12:56:02	24.40	24.41	24.40	+0.07	24	7519
12:56:01	24.40	24.41	24.40	+0.07	2	7495
12:55:26	24.40	24.41	24.40	+0.07	46	7493
12:55:26	24.40	24.41	24.40	+0.07	20	7447
12:54:15	24.40	24.41	24.40	+0.07	5	7427
12:54:02	24.40	24.41	24.40	+0.07	2	7422
12:53:44	24.40	24.41	24.40	+0.07	1	7420
12:53:39	24.40	24.41	24.40	+0.07	5	7419
12:53:17	24.40	24.41	24.40	+0.07	1	7414
12:52:49	24.40	24.41	24.40	+0.07	4	7413
12:52:33	24.40	24.41	24.40	+0.07	7	7409
12:50:40	24.40	24.41	24.40	+0.07	4	7402
12:50:21	24.41	24.42	24.41	+0.08	1	7398
12:48:59	24.41	24.42	24.41	+0.08	24	7397
12:48:54	24.40	24.41	24.41	+0.08	1	7373
12:47:38	24.41	24.42	24.41	+0.08	2	7372
12:46:43	24.40	24.42	24.42	+0.09	1	7370
12:46:37	24.40	24.42	24.42	+0.09	1	7369
12:45:02	24.40	24.41	24.41	+0.08	1	7368
12:45:02	24.41	24.42	24.41	+0.08	44	7367
12:44:31	24.41	24.42	24.41	+0.08	1	7323
12:44:24	24.41	24.42	24.41	+0.08	4	7322
12:43:53	24.41	24.42	24.41	+0.08	2	7318
12:43:50	24.41	24.42	24.41	+0.08	3	7316
12:42:59	24.41	24.42	24.41	+0.08	68	7313
12:42:57	24.41	24.42	24.41	+0.08	2	7245
12:42:22	24.41	24.42	24.42	+0.09	1	7243
12:42:20	24.41	24.42	24.42	+0.09	1	7242
12:42:20	24.41	24.42	24.41	+0.08	2	7241
12:41:35	24.41	24.42	24.42	+0.09	2	7239
12:41:10	24.41	24.42	24.42	+0.09	1	7237
12:40:20	24.42	24.44	24.42	+0.09	1	7236
12:40:18	24.42	24.43	24.44	+0.11	12	7235
12:40:18	24.42	24.43	24.43	+0.10	8	7223
12:39:57	24.42	24.43	24.42	+0.09	1	7215
12:39:56	24.42	24.43	24.42	+0.09	3	7214
12:39:55	24.42	24.43	24.42	+0.09	4	7211
12:39:32	24.42	24.43	24.42	+0.09	3	7207
12:39:05	24.42	24.43	24.42	+0.09	12	7204
12:38:49	24.42	24.43	24.43	+0.10	1	7192
12:38:12	24.42	24.43	24.42	+0.09	5	7191
12:38:04	24.42	24.43	24.42	+0.09	4	7186
12:37:59	24.42	24.43	24.42	+0.09	8	7182
12:37:58	24.42	24.43	24.42	+0.09	7	7174
12:37:57	24.42	24.43	24.42	+0.09	14	7167
12:34:56	24.42	24.43	24.42	+0.09	1	7153
12:34:34	24.42	24.43	24.42	+0.09	1	7152
12:33:52	24.42	24.43	24.42	+0.09	1	7151
12:33:48	24.42	24.43	24.43	+0.10	1	7150
12:33:45	24.42	24.43	24.42	+0.09	2	7149
12:33:43	24.42	24.43	24.42	+0.09	1	7147
12:33:42	24.42	24.43	24.42	+0.09	3	7146
12:33:42	24.42	24.43	24.42	+0.09	20	7143
12:32:15	24.43	24.44	24.43	+0.10	5	7123
12:32:11	24.42	24.43	24.43	+0.10	47	7118
12:32:01	24.42	24.43	24.42	+0.09	1	7071
12:32:01	24.42	24.43	24.43	+0.10	2	7070
12:31:53	24.42	24.43	24.42	+0.09	5	7068
12:30:34	24.42	24.43	24.43	+0.10	1	7063
12:29:15	24.42	24.43	24.43	+0.10	1	7062
12:28:28	24.42	24.43	24.42	+0.09	8	7061
12:28:01	24.42	24.43	24.43	+0.10	2	7053
12:27:54	24.42	24.43	24.42	+0.09	1	7051
12:26:20	24.42	24.43	24.42	+0.09	1	7050
12:23:54	24.41	24.42	24.42	+0.09	1	7049
12:23:52	24.41	24.42	24.42	+0.09	1	7048
12:23:41	24.41	24.42	24.41	+0.08	12	7047
12:23:07	24.41	24.42	24.42	+0.09	1	7035
12:22:25	24.41	24.42	24.42	+0.09	1	7034
12:22:09	24.41	24.42	24.42	+0.09	1	7033
12:21:37	24.41	24.42	24.41	+0.08	52	7032
12:19:49	24.41	24.43	24.43	+0.10	2	6980
12:18:45	24.41	24.43	24.43	+0.10	1	6978
12:18:32	24.41	24.43	24.41	+0.08	1	6977
12:18:31	24.41	24.43	24.41	+0.08	2	6976
12:18:21	24.41	24.43	24.41	+0.08	1	6974
12:18:20	24.41	24.43	24.41	+0.08	1	6973
12:18:19	24.41	24.43	24.41	+0.08	2	6972
12:17:09	24.40	24.43	24.40	+0.07	1	6970
12:16:57	24.40	24.43	24.40	+0.07	1	6969
12:16:37	24.41	24.43	24.40	+0.07	4	6968
12:16:37	24.41	24.43	24.41	+0.08	1	6964
12:16:22	24.41	24.42	24.41	+0.08	1	6963
12:16:21	24.41	24.42	24.41	+0.08	3	6962
12:16:21	24.41	24.42	24.41	+0.08	10	6959
12:15:36	24.41	24.42	24.41	+0.08	5	6949
12:15:36	24.41	24.42	24.42	+0.09	5	6944
12:14:02	24.42	24.43	24.42	+0.09	1	6939
12:13:45	24.41	24.42	24.42	+0.09	1	6938
12:11:24	24.41	24.42	24.42	+0.09	1	6937
12:10:09	24.41	24.43	24.43	+0.10	2	6936
12:07:30	24.41	24.43	24.43	+0.10	1	6934
12:07:30	24.41	24.43	24.41	+0.08	9	6933
12:06:57	24.41	24.42	24.42	+0.09	1	6924
12:05:48	24.41	24.43	24.41	+0.08	1	6923
12:05:34	24.41	24.43	24.41	+0.08	1	6922
12:05:06	24.42	24.43	24.42	+0.09	1	6921
12:05:06	24.41	24.42	24.42	+0.09	3	6920
12:04:49	24.41	24.42	24.42	+0.09	20	6917
12:03:45	24.41	24.42	24.41	+0.08	4	6897
12:03:41	24.41	24.42	24.41	+0.08	1	6893
12:03:14	24.41	24.42	24.41	+0.08	11	6892
12:02:55	24.41	24.42	24.41	+0.08	1	6881
12:01:35	24.41	24.42	24.41	+0.08	1	6880
12:01:16	24.41	24.42	24.41	+0.08	3	6879
11:59:54	24.41	24.42	24.41	+0.08	1	6876
11:59:25	24.41	24.42	24.41	+0.08	1	6875
11:59:24	24.41	24.42	24.41	+0.08	1	6874
11:59:18	24.41	24.42	24.41	+0.08	1	6873
11:57:45	24.41	24.42	24.41	+0.08	1	6872
11:57:42	24.41	24.42	24.41	+0.08	1	6871
11:57:37	24.41	24.42	24.41	+0.08	4	6870
11:56:51	24.41	24.42	24.41	+0.08	2	6866
11:55:25	24.41	24.42	24.41	+0.08	1	6864
11:54:38	24.40	24.41	24.41	+0.08	1	6863
11:53:39	24.40	24.41	24.40	+0.07	1	6862
11:53:21	24.39	24.40	24.40	+0.07	1	6861
11:53:14	24.39	24.40	24.40	+0.07	1	6860
11:52:43	24.39	24.40	24.40	+0.07	1	6859
11:51:16	24.39	24.40	24.39	+0.06	1	6858
11:51:06	24.39	24.40	24.39	+0.06	1	6857
11:50:51	24.39	24.40	24.39	+0.06	1	6856
11:50:18	24.39	24.40	24.39	+0.06	3	6855
11:49:59	24.39	24.40	24.39	+0.06	1	6852
11:49:26	24.39	24.40	24.39	+0.06	8	6851
11:46:34	24.38	24.39	24.39	+0.06	3	6843
11:46:33	24.38	24.39	24.38	+0.05	5	6840
11:46:22	24.38	24.39	24.39	+0.06	10	6835
11:44:59	24.39	24.41	24.39	+0.06	28	6825
11:44:52	24.39	24.41	24.39	+0.06	1	6797
11:43:04	24.38	24.39	24.39	+0.06	1	6796
11:42:40	24.38	24.39	24.39	+0.06	2	6795
11:41:52	24.38	24.39	24.39	+0.06	1	6793
11:41:16	24.38	24.39	24.39	+0.06	2	6792
11:41:05	24.39	24.42	24.39	+0.06	3	6790
11:40:49	24.39	24.41	24.39	+0.06	1	6787
11:40:47	24.38	24.39	24.39	+0.06	2	6786
11:40:22	24.39	24.41	24.39	+0.06	1	6784
11:40:01	24.40	24.42	24.39	+0.06	168	6783
11:40:01	24.40	24.42	24.40	+0.07	32	6615
11:39:26	24.39	24.40	24.40	+0.07	1	6583
11:39:09	24.39	24.40	24.40	+0.07	1	6582
11:39:03	24.39	24.40	24.40	+0.07	1	6581
11:38:56	24.39	24.40	24.40	+0.07	5	6580
11:38:53	24.39	24.40	24.40	+0.07	1	6575
11:38:33	24.39	24.40	24.40	+0.07	1	6574
11:38:04	24.39	24.40	24.40	+0.07	1	6573
11:37:37	24.39	24.40	24.39	+0.06	1	6572
11:37:27	24.39	24.40	24.40	+0.07	2	6571
11:37:03	24.39	24.40	24.40	+0.07	2	6569
11:36:55	24.40	24.41	24.40	+0.07	3	6567
11:36:27	24.39	24.40	24.40	+0.07	1	6564
11:36:04	24.40	24.42	24.40	+0.07	32	6563
11:35:46	24.40	24.42	24.42	+0.09	1	6531
11:35:44	24.40	24.42	24.40	+0.07	1	6530
11:35:14	24.39	24.40	24.40	+0.07	1	6529
11:35:02	24.41	24.42	24.40	+0.07	106	6528
11:35:02	24.41	24.42	24.41	+0.08	25	6422
11:34:54	24.41	24.42	24.42	+0.09	1	6397
11:34:40	24.41	24.42	24.42	+0.09	1	6396
11:34:28	24.41	24.42	24.42	+0.09	1	6395
11:34:26	24.41	24.42	24.42	+0.09	2	6394
11:34:03	24.41	24.42	24.42	+0.09	1	6392
11:33:45	24.41	24.43	24.43	+0.10	2	6391
11:33:44	24.42	24.43	24.42	+0.09	7	6389
11:32:53	24.42	24.43	24.43	+0.10	3	6382
11:32:43	24.42	24.44	24.44	+0.11	2	6379
11:32:22	24.41	24.43	24.44	+0.11	101	6377
11:32:22	24.41	24.43	24.43	+0.10	2	6276
11:32:16	24.41	24.43	24.43	+0.10	2	6274
11:31:08	24.41	24.42	24.43	+0.10	39	6272
11:31:08	24.41	24.42	24.42	+0.09	51	6233
11:31:04	24.41	24.42	24.41	+0.08	1	6182
11:30:57	24.41	24.42	24.42	+0.09	36	6181
11:30:46	24.42	24.43	24.42	+0.09	22	6145
11:30:43	24.43	24.44	24.43	+0.10	1	6123
11:29:54	24.42	24.44	24.44	+0.11	92	6122
11:28:23	24.42	24.44	24.42	+0.09	5	6030
11:28:05	24.43	24.44	24.42	+0.09	1	6025
11:28:05	24.43	24.44	24.43	+0.10	6	6024
11:27:29	24.44	24.45	24.44	+0.11	11	6018
11:27:25	24.44	24.45	24.45	+0.12	3	6007
11:26:43	24.44	24.45	24.44	+0.11	1	6004
11:26:00	24.44	24.45	24.45	+0.12	5	6003
11:25:56	24.44	24.45	24.45	+0.12	2	5998
11:24:39	24.45	24.46	24.45	+0.12	3	5996
11:24:16	24.45	24.46	24.45	+0.12	5	5993
11:23:27	24.45	24.46	24.45	+0.12	5	5988
11:23:02	24.45	24.46	24.45	+0.12	1	5983
11:22:49	24.45	24.46	24.46	+0.13	3	5982
11:22:30	24.45	24.46	24.46	+0.13	1	5979
11:22:26	24.45	24.46	24.45	+0.12	2	5978
11:22:08	24.45	24.46	24.45	+0.12	1	5976
11:21:43	24.46	24.47	24.46	+0.13	17	5975
11:20:59	24.47	24.48	24.47	+0.14	104	5958
11:20:59	24.47	24.48	24.47	+0.14	59	5854
11:20:59	24.46	24.47	24.47	+0.14	37	5795
11:18:46	24.46	24.47	24.46	+0.13	4	5758
11:18:13	24.46	24.47	24.46	+0.13	5	5754
11:17:44	24.47	24.48	24.47	+0.14	18	5749
11:17:41	24.47	24.48	24.47	+0.14	6	5731
11:17:38	24.47	24.48	24.47	+0.14	1	5725
11:17:35	24.47	24.48	24.47	+0.14	1	5724
11:17:33	24.47	24.48	24.47	+0.14	1	5723
11:16:31	24.46	24.47	24.47	+0.14	33	5722
11:15:19	24.46	24.47	24.47	+0.14	9	5689
11:14:16	24.46	24.47	24.47	+0.14	1	5680
11:14:03	24.46	24.47	24.46	+0.13	152	5679
11:14:03	24.45	24.46	24.46	+0.13	49	5527
11:12:09	24.47	24.48	24.47	+0.14	1	5478
11:12:07	24.47	24.48	24.47	+0.14	1	5477
11:12:05	24.47	24.48	24.47	+0.14	1	5476
11:11:23	24.47	24.48	24.47	+0.14	1	5475
11:11:01	24.47	24.48	24.47	+0.14	3	5474
11:11:00	24.47	24.48	24.47	+0.14	2	5471
11:10:43	24.47	24.48	24.47	+0.14	20	5469
11:10:41	24.45	24.47	24.47	+0.14	71	5449
11:10:03	24.46	24.47	24.46	+0.13	7	5378
11:10:02	24.45	24.46	24.46	+0.13	51	5371
11:09:27	24.45	24.46	24.46	+0.13	10	5320
11:09:05	24.45	24.46	24.45	+0.12	1	5310
11:09:02	24.44	24.45	24.45	+0.12	25	5309
11:08:28	24.44	24.45	24.44	+0.11	10	5284
11:08:20	24.44	24.45	24.45	+0.12	2	5274
11:08:02	24.44	24.45	24.45	+0.12	1	5272
11:07:52	24.44	24.45	24.44	+0.11	1	5271
11:07:10	24.44	24.45	24.44	+0.11	6	5270
11:06:13	24.44	24.45	24.45	+0.12	3	5264
11:06:02	24.43	24.44	24.44	+0.11	26	5261
11:05:34	24.43	24.44	24.43	+0.10	1	5235
11:05:12	24.43	24.44	24.43	+0.10	2	5234
11:05:05	24.43	24.44	24.43	+0.10	5	5232
11:05:00	24.43	24.44	24.44	+0.11	1	5227
11:04:42	24.43	24.44	24.44	+0.11	1	5226
11:04:17	24.43	24.44	24.44	+0.11	2	5225
11:04:15	24.44	24.45	24.44	+0.11	28	5223
11:02:58	24.44	24.45	24.45	+0.12	5	5195
11:00:47	24.45	24.46	24.45	+0.12	2	5190
11:00:39	24.45	24.46	24.45	+0.12	1	5188
10:59:59	24.45	24.46	24.45	+0.12	1	5187
10:59:26	24.44	24.45	24.45	+0.12	1	5186
10:58:53	24.45	24.46	24.45	+0.12	3	5185
10:58:09	24.45	24.46	24.45	+0.12	22	5182
10:56:58	24.45	24.46	24.46	+0.13	1	5160
10:56:52	24.45	24.46	24.46	+0.13	1	5159
10:56:47	24.45	24.46	24.45	+0.12	5	5158
10:56:36	24.45	24.46	24.45	+0.12	1	5153
10:55:39	24.45	24.46	24.46	+0.13	8	5152
10:54:52	24.45	24.46	24.46	+0.13	3	5144
10:54:23	24.46	24.47	24.46	+0.13	16	5141
10:53:30	24.46	24.47	24.47	+0.14	5	5125
10:53:17	24.46	24.47	24.47	+0.14	3	5120
10:53:15	24.46	24.47	24.46	+0.13	1	5117
10:53:14	24.46	24.47	24.46	+0.13	7	5116
10:52:55	24.46	24.47	24.47	+0.14	1	5109
10:52:48	24.46	24.47	24.47	+0.14	1	5108
10:52:21	24.46	24.47	24.47	+0.14	1	5107
10:51:51	24.46	24.47	24.46	+0.13	10	5106
10:51:03	24.45	24.46	24.46	+0.13	6	5096
10:50:51	24.45	24.46	24.46	+0.13	1	5090
10:50:30	24.45	24.46	24.46	+0.13	1	5089
10:49:50	24.45	24.46	24.46	+0.13	2	5088
10:49:34	24.45	24.46	24.46	+0.13	3	5086
10:49:24	24.45	24.46	24.46	+0.13	2	5083
10:49:14	24.46	24.47	24.46	+0.13	5	5081
10:48:40	24.46	24.47	24.46	+0.13	10	5076
10:48:32	24.46	24.47	24.46	+0.13	1	5066
10:47:21	24.46	24.47	24.47	+0.14	3	5065
10:47:19	24.46	24.47	24.47	+0.14	1	5062
10:47:03	24.46	24.47	24.46	+0.13	5	5061
10:46:37	24.46	24.47	24.46	+0.13	10	5056
10:46:29	24.46	24.47	24.47	+0.14	1	5046
10:46:27	24.46	24.47	24.47	+0.14	5	5045
10:46:23	24.46	24.47	24.47	+0.14	2	5040
10:46:22	24.47	24.48	24.47	+0.14	6	5038
10:46:14	24.47	24.48	24.47	+0.14	1	5032
10:46:08	24.47	24.48	24.47	+0.14	10	5031
10:45:54	24.47	24.48	24.47	+0.14	10	5021
10:45:28	24.47	24.48	24.47	+0.14	1	5011
10:45:16	24.47	24.48	24.48	+0.15	1	5010
10:44:35	24.47	24.48	24.48	+0.15	5	5009
10:44:16	24.48	24.49	24.48	+0.15	5	5004
10:44:14	24.48	24.49	24.48	+0.15	10	4999
10:44:08	24.48	24.49	24.48	+0.15	3	4989
10:43:51	24.48	24.49	24.49	+0.16	1	4986
10:43:41	24.48	24.49	24.49	+0.16	1	4985
10:43:40	24.48	24.49	24.48	+0.15	2	4984
10:43:27	24.48	24.49	24.49	+0.16	2	4982
10:43:15	24.48	24.49	24.49	+0.16	1	4980
10:42:48	24.48	24.49	24.49	+0.16	1	4979
10:42:21	24.48	24.49	24.49	+0.16	2	4978
10:42:06	24.48	24.49	24.48	+0.15	1	4976
10:42:00	24.48	24.49	24.49	+0.16	2	4975
10:41:56	24.48	24.49	24.49	+0.16	1	4973
10:41:54	24.48	24.49	24.49	+0.16	2	4972
10:41:48	24.48	24.49	24.49	+0.16	2	4970
10:41:45	24.48	24.49	24.48	+0.15	1	4968
10:41:42	24.48	24.49	24.49	+0.16	2	4967
10:41:25	24.48	24.49	24.49	+0.16	2	4965
10:41:20	24.48	24.49	24.48	+0.15	1	4963
10:40:48	24.48	24.49	24.48	+0.15	1	4962
10:40:48	24.48	24.49	24.49	+0.16	29	4961
10:40:42	24.48	24.49	24.49	+0.16	5	4932
10:40:38	24.48	24.49	24.49	+0.16	2	4927
10:40:31	24.48	24.49	24.49	+0.16	1	4925
10:40:24	24.48	24.49	24.48	+0.15	1	4924
10:40:21	24.48	24.49	24.48	+0.15	8	4923
10:40:05	24.48	24.49	24.48	+0.15	8	4915
10:40:04	24.46	24.48	24.48	+0.15	8	4907
10:40:04	24.46	24.48	24.48	+0.15	50	4899
10:40:04	24.46	24.47	24.48	+0.15	33	4849
10:40:04	24.46	24.47	24.47	+0.14	17	4816
10:40:01	24.45	24.46	24.46	+0.13	18	4799
10:39:52	24.46	24.47	24.46	+0.13	2	4781
10:38:51	24.46	24.47	24.46	+0.13	1	4779
10:38:49	24.46	24.47	24.46	+0.13	1	4778
10:38:44	24.45	24.46	24.46	+0.13	67	4777
10:38:44	24.45	24.46	24.46	+0.13	3	4710
10:38:43	24.45	24.46	24.45	+0.12	48	4707
10:38:39	24.45	24.46	24.45	+0.12	1	4659
10:38:36	24.45	24.46	24.45	+0.12	1	4658
10:38:13	24.45	24.46	24.45	+0.12	50	4657
10:38:10	24.44	24.45	24.45	+0.12	4	4607
10:38:10	24.44	24.45	24.45	+0.12	200	4603
10:38:04	24.44	24.45	24.44	+0.11	1	4403
10:38:03	24.42	24.44	24.44	+0.11	68	4402
10:38:03	24.43	24.44	24.43	+0.10	1	4334
10:37:22	24.41	24.43	24.43	+0.10	124	4333
10:37:05	24.42	24.43	24.42	+0.09	1	4209
10:36:32	24.41	24.42	24.42	+0.09	24	4208
10:36:07	24.41	24.42	24.42	+0.09	50	4184
10:35:57	24.40	24.41	24.41	+0.08	26	4134
10:34:43	24.40	24.41	24.40	+0.07	1	4108
10:33:57	24.40	24.41	24.41	+0.08	1	4107
10:33:39	24.40	24.41	24.41	+0.08	1	4106
10:32:40	24.40	24.41	24.41	+0.08	20	4105
10:31:50	24.40	24.41	24.41	+0.08	1	4085
10:31:44	24.40	24.41	24.41	+0.08	30	4084
10:31:19	24.40	24.41	24.41	+0.08	1	4054
10:30:32	24.40	24.41	24.41	+0.08	1	4053
10:30:30	24.40	24.41	24.41	+0.08	5	4052
10:29:34	24.38	24.41	24.41	+0.08	10	4047
10:28:47	24.38	24.40	24.41	+0.08	3	4037
10:28:47	24.38	24.40	24.40	+0.07	1	4034
10:28:45	24.40	24.41	24.40	+0.07	2	4033
10:27:14	24.40	24.41	24.40	+0.07	1	4031
10:26:30	24.40	24.41	24.41	+0.08	1	4030
10:26:15	24.40	24.41	24.41	+0.08	1	4029
10:26:05	24.40	24.41	24.38	+0.05	24	4028
10:26:05	24.40	24.41	24.39	+0.06	51	4004
10:26:05	24.40	24.41	24.40	+0.07	55	3953
10:25:29	24.40	24.41	24.40	+0.07	15	3898
10:24:24	24.40	24.41	24.40	+0.07	1	3883
10:23:14	24.40	24.41	24.41	+0.08	1	3882
10:23:04	24.40	24.41	24.41	+0.08	4	3881
10:22:21	24.40	24.41	24.41	+0.08	2	3877
10:21:58	24.40	24.41	24.41	+0.08	4	3875
10:21:56	24.41	24.42	24.41	+0.08	1	3871
10:20:57	24.41	24.42	24.42	+0.09	1	3870
10:20:10	24.40	24.42	24.42	+0.09	1	3869
10:19:53	24.40	24.42	24.42	+0.09	1	3868
10:19:40	24.40	24.42	24.42	+0.09	1	3867
10:19:05	24.40	24.42	24.40	+0.07	5	3866
10:18:15	24.40	24.42	24.40	+0.07	10	3861
10:18:02	24.41	24.42	24.41	+0.08	90	3851
10:18:02	24.41	24.42	24.41	+0.08	89	3761
10:18:02	24.41	24.42	24.41	+0.08	35	3672
10:18:02	24.40	24.41	24.41	+0.08	1	3637
10:17:15	24.41	24.42	24.41	+0.08	1	3636
10:16:59	24.41	24.42	24.42	+0.09	1	3635
10:16:40	24.41	24.42	24.41	+0.08	1	3634
10:16:34	24.42	24.43	24.42	+0.09	1	3633
10:16:14	24.42	24.43	24.42	+0.09	2	3632
10:15:44	24.41	24.42	24.42	+0.09	181	3630
10:15:42	24.41	24.42	24.42	+0.09	200	3449
10:15:39	24.40	24.41	24.41	+0.08	1	3249
10:15:38	24.40	24.41	24.41	+0.08	50	3248
10:15:12	24.40	24.41	24.40	+0.07	1	3198
10:15:01	24.40	24.41	24.40	+0.07	1	3197
10:15:00	24.40	24.41	24.40	+0.07	2	3196
10:14:45	24.40	24.41	24.40	+0.07	10	3194
10:14:35	24.39	24.40	24.40	+0.07	21	3184
10:14:13	24.39	24.40	24.39	+0.06	9	3163
10:13:45	24.39	24.40	24.39	+0.06	10	3154
10:13:42	24.39	24.40	24.40	+0.07	5	3144
10:12:30	24.39	24.40	24.39	+0.06	1	3139
10:12:29	24.39	24.40	24.39	+0.06	1	3138
10:11:58	24.39	24.40	24.39	+0.06	1	3137
10:11:56	24.39	24.40	24.39	+0.06	2	3136
10:11:47	24.39	24.40	24.39	+0.06	1	3134
10:11:46	24.39	24.40	24.39	+0.06	3	3133
10:11:20	24.39	24.40	24.39	+0.06	7	3130
10:10:57	24.38	24.40	24.38	+0.05	10	3123
10:10:50	24.39	24.40	24.39	+0.06	1	3113
10:10:44	24.39	24.40	24.39	+0.06	2	3112
10:10:43	24.39	24.40	24.39	+0.06	3	3110
10:10:31	24.39	24.40	24.39	+0.06	1	3107
10:10:30	24.39	24.40	24.39	+0.06	1	3106
10:10:24	24.39	24.40	24.39	+0.06	1	3105
10:10:06	24.39	24.40	24.40	+0.07	4	3104
10:09:53	24.39	24.40	24.40	+0.07	1	3100
10:09:41	24.39	24.40	24.40	+0.07	2	3099
10:09:41	24.39	24.40	24.39	+0.06	2	3097
10:09:40	24.39	24.40	24.39	+0.06	2	3095
10:09:39	24.39	24.40	24.39	+0.06	5	3093
10:07:57	24.39	24.40	24.40	+0.07	28	3088
10:07:55	24.39	24.40	24.39	+0.06	1	3060
10:07:53	24.39	24.40	24.39	+0.06	3	3059
10:07:52	24.39	24.40	24.39	+0.06	6	3056
10:06:11	24.39	24.40	24.40	+0.07	1	3050
10:06:06	24.39	24.40	24.40	+0.07	50	3049
10:05:53	24.39	24.40	24.39	+0.06	9	2999
10:05:38	24.39	24.40	24.39	+0.06	5	2990
10:05:37	24.38	24.39	24.39	+0.06	7	2985
10:05:36	24.38	24.39	24.39	+0.06	50	2978
10:05:36	24.38	24.39	24.38	+0.05	4	2928
10:04:51	24.38	24.39	24.38	+0.05	1	2924
10:04:16	24.38	24.39	24.38	+0.05	2	2923
10:03:16	24.38	24.39	24.38	+0.05	1	2921
10:03:06	24.38	24.39	24.39	+0.06	2	2920
10:02:47	24.38	24.39	24.39	+0.06	1	2918
10:02:45	24.39	24.40	24.39	+0.06	2	2917
10:02:34	24.39	24.40	24.39	+0.06	2	2915
10:02:31	24.39	24.40	24.39	+0.06	4	2913
10:02:29	24.39	24.40	24.40	+0.07	1	2909
10:02:24	24.39	24.40	24.40	+0.07	5	2908
10:02:06	24.39	24.40	24.39	+0.06	16	2903
10:02:04	24.39	24.40	24.39	+0.06	1	2887
10:01:11	24.39	24.40	24.39	+0.06	1	2886
10:00:47	24.39	24.40	24.39	+0.06	1	2885
10:00:45	24.38	24.39	24.39	+0.06	2	2884
09:59:38	24.39	24.40	24.39	+0.06	3	2882
09:59:11	24.39	24.40	24.39	+0.06	1	2879
09:58:56	24.39	24.40	24.39	+0.06	2	2878
09:58:53	24.39	24.40	24.39	+0.06	5	2876
09:58:02	24.39	24.40	24.40	+0.07	41	2871
09:57:51	24.38	24.39	24.39	+0.06	3	2830
09:57:50	24.38	24.39	24.39	+0.06	6	2827
09:57:46	24.38	24.39	24.39	+0.06	1	2821
09:56:07	24.38	24.39	24.39	+0.06	1	2820
09:55:59	24.38	24.39	24.39	+0.06	1	2819
09:55:42	24.37	24.38	24.38	+0.05	24	2818
09:55:41	24.37	24.38	24.38	+0.05	1	2794
09:55:30	24.37	24.38	24.38	+0.05	1	2793
09:55:27	24.37	24.38	24.38	+0.05	2	2792
09:55:08	24.37	24.38	24.38	+0.05	1	2790
09:54:26	24.37	24.38	24.38	+0.05	1	2789
09:53:48	24.37	24.38	24.38	+0.05	1	2788
09:53:39	24.37	24.38	24.37	+0.04	1	2787
09:52:40	24.37	24.38	24.37	+0.04	10	2786
09:52:15	24.37	24.38	24.37	+0.04	1	2776
09:52:15	24.37	24.38	24.37	+0.04	50	2775
09:51:46	24.37	24.38	24.37	+0.04	3	2725
09:51:22	24.36	24.37	24.37	+0.04	1	2722
09:51:20	24.36	24.37	24.36	+0.03	1	2721
09:50:50	24.36	24.37	24.37	+0.04	1	2720
09:50:38	24.36	24.38	24.38	+0.05	2	2719
09:49:45	24.36	24.38	24.36	+0.03	50	2717
09:49:44	24.37	24.38	24.37	+0.04	29	2667
09:49:43	24.37	24.39	24.37	+0.04	1	2638
09:49:43	24.37	24.39	24.37	+0.04	52	2637
09:49:41	24.37	24.39	24.37	+0.04	50	2585
09:49:25	24.37	24.38	24.38	+0.05	5	2535
09:49:19	24.37	24.38	24.38	+0.05	10	2530
09:48:42	24.38	24.40	24.38	+0.05	1	2520
09:48:42	24.38	24.39	24.38	+0.05	1	2519
09:48:41	24.38	24.39	24.38	+0.05	1	2518
09:48:16	24.38	24.40	24.38	+0.05	12	2517
09:48:05	24.38	24.39	24.39	+0.06	4	2505
09:47:57	24.38	24.39	24.38	+0.05	24	2501
09:47:34	24.38	24.39	24.39	+0.06	1	2477
09:46:59	24.39	24.40	24.39	+0.06	1	2476
09:46:55	24.39	24.40	24.39	+0.06	1	2475
09:46:53	24.39	24.40	24.39	+0.06	2	2474
09:46:52	24.39	24.40	24.39	+0.06	4	2472
09:46:44	24.39	24.40	24.39	+0.06	10	2468
09:46:25	24.39	24.40	24.40	+0.07	5	2458
09:45:55	24.39	24.40	24.40	+0.07	1	2453
09:45:53	24.39	24.40	24.39	+0.06	1	2452
09:45:48	24.39	24.40	24.39	+0.06	5	2451
09:44:21	24.38	24.39	24.39	+0.06	52	2446
09:43:14	24.38	24.39	24.38	+0.05	1	2394
09:43:14	24.37	24.38	24.38	+0.05	1	2393
09:43:07	24.38	24.39	24.38	+0.05	5	2392
09:42:45	24.38	24.39	24.38	+0.05	2	2387
09:42:45	24.38	24.39	24.39	+0.06	2	2385
09:42:41	24.38	24.39	24.38	+0.05	3	2383
09:42:26	24.38	24.39	24.39	+0.06	1	2380
09:41:51	24.38	24.39	24.39	+0.06	1	2379
09:41:24	24.38	24.39	24.39	+0.06	1	2378
09:41:17	24.38	24.39	24.39	+0.06	1	2377
09:40:45	24.37	24.38	24.38	+0.05	18	2376
09:40:45	24.37	24.38	24.38	+0.05	115	2358
09:40:35	24.37	24.38	24.38	+0.05	1	2243
09:40:35	24.37	24.38	24.38	+0.05	7	2242
09:40:34	24.37	24.38	24.38	+0.05	1	2235
09:40:31	24.37	24.38	24.38	+0.05	5	2234
09:40:30	24.37	24.38	24.38	+0.05	20	2229
09:40:23	24.37	24.38	24.38	+0.05	4	2209
09:40:21	24.37	24.38	24.37	+0.04	9	2205
09:40:19	24.37	24.38	24.38	+0.05	1	2196
09:40:07	24.37	24.38	24.38	+0.05	20	2195
09:39:58	24.37	24.38	24.38	+0.05	3	2175
09:39:57	24.37	24.38	24.38	+0.05	1	2172
09:39:54	24.37	24.38	24.38	+0.05	3	2171
09:39:54	24.37	24.38	24.38	+0.05	1	2168
09:39:52	24.37	24.38	24.38	+0.05	10	2167
09:39:35	24.37	24.38	24.38	+0.05	1	2157
09:39:26	24.37	24.38	24.38	+0.05	2	2156
09:39:02	24.37	24.38	24.38	+0.05	5	2154
09:39:00	24.37	24.38	24.38	+0.05	3	2149
09:39:00	24.37	24.38	24.38	+0.05	1	2146
09:38:59	24.37	24.38	24.38	+0.05	10	2145
09:38:48	24.37	24.38	24.38	+0.05	1	2135
09:38:36	24.37	24.38	24.38	+0.05	1	2134
09:38:31	24.37	24.38	24.38	+0.05	4	2133
09:38:18	24.37	24.38	24.38	+0.05	10	2129
09:38:17	24.37	24.38	24.38	+0.05	1	2119
09:38:15	24.37	24.38	24.38	+0.05	5	2118
09:38:13	24.37	24.38	24.38	+0.05	5	2113
09:38:05	24.37	24.38	24.38	+0.05	6	2108
09:38:00	24.37	24.38	24.38	+0.05	1	2102
09:37:58	24.37	24.38	24.38	+0.05	5	2101
09:37:26	24.37	24.38	24.38	+0.05	115	2096
09:37:25	24.37	24.38	24.38	+0.05	1	1981
09:37:19	24.37	24.38	24.38	+0.05	1	1980
09:37:17	24.37	24.38	24.38	+0.05	10	1979
09:37:04	24.37	24.38	24.38	+0.05	1	1969
09:36:43	24.37	24.38	24.37	+0.04	3	1968
09:36:35	24.37	24.38	24.38	+0.05	20	1965
09:36:29	24.37	24.38	24.38	+0.05	20	1945
09:35:14	24.36	24.37	24.37	+0.04	2	1925
09:35:00	24.37	24.38	24.37	+0.04	49	1923
09:34:42	24.37	24.38	24.37	+0.04	90	1874
09:34:26	24.37	24.38	24.38	+0.05	10	1784
09:34:22	24.37	24.38	24.38	+0.05	2	1774
09:34:20	24.37	24.38	24.38	+0.05	2	1772
09:34:20	24.37	24.38	24.38	+0.05	2	1770
09:34:19	24.37	24.38	24.38	+0.05	1	1768
09:34:14	24.37	24.38	24.38	+0.05	1	1767
09:34:03	24.37	24.38	24.38	+0.05	2	1766
09:33:58	24.37	24.38	24.38	+0.05	1	1764
09:33:51	24.37	24.38	24.38	+0.05	10	1763
09:33:20	24.37	24.38	24.38	+0.05	1	1753
09:32:09	24.37	24.38	24.38	+0.05	2	1752
09:32:08	24.37	24.38	24.37	+0.04	20	1750
09:32:02	24.37	24.38	24.38	+0.05	1	1730
09:31:48	24.37	24.38	24.37	+0.04	2	1729
09:31:48	24.37	24.38	24.38	+0.05	10	1727
09:31:21	24.37	24.38	24.38	+0.05	1	1717
09:31:07	24.37	24.38	24.37	+0.04	1	1716
09:30:51	24.37	24.38	24.38	+0.05	1	1715
09:30:34	24.37	24.38	24.38	+0.05	3	1714
09:30:21	24.37	24.38	24.38	+0.05	2	1711
09:30:08	24.37	24.38	24.38	+0.05	8	1709
09:30:08	24.37	24.38	24.38	+0.05	4	1701
09:30:00	24.37	24.38	24.38	+0.05	1	1697
09:29:44	24.37	24.38	24.38	+0.05	2	1696
09:29:41	24.37	24.38	24.38	+0.05	1	1694
09:29:35	24.37	24.38	24.38	+0.05	1	1693
09:29:30	24.38	24.40	24.38	+0.05	41	1692
09:28:57	24.37	24.38	24.38	+0.05	1	1651
09:28:56	24.37	24.38	24.38	+0.05	1	1650
09:28:44	24.38	24.39	24.38	+0.05	7	1649
09:28:23	24.38	24.40	24.38	+0.05	50	1642
09:28:22	24.39	24.41	24.39	+0.06	16	1592
09:28:22	24.39	24.41	24.39	+0.06	23	1576
09:28:14	24.39	24.40	24.40	+0.07	10	1553
09:27:20	24.40	24.41	24.40	+0.07	23	1543
09:26:49	24.40	24.41	24.41	+0.08	38	1520
09:26:41	24.40	24.41	24.41	+0.08	1	1482
09:26:38	24.40	24.41	24.40	+0.07	4	1481
09:26:34	24.40	24.41	24.40	+0.07	12	1477
09:26:18	24.40	24.41	24.41	+0.08	5	1465
09:26:17	24.40	24.41	24.41	+0.08	1	1460
09:26:03	24.40	24.41	24.41	+0.08	10	1459
09:25:52	24.40	24.41	24.40	+0.07	20	1449
09:25:45	24.40	24.41	24.40	+0.07	1	1429
09:25:39	24.40	24.41	24.40	+0.07	100	1428
09:25:29	24.40	24.41	24.41	+0.08	10	1328
09:25:25	24.40	24.41	24.40	+0.07	1	1318
09:25:01	24.40	24.42	24.40	+0.07	1	1317
09:24:46	24.40	24.42	24.40	+0.07	1	1316
09:24:43	24.40	24.41	24.41	+0.08	1	1315
09:24:07	24.40	24.42	24.42	+0.09	1	1314
09:23:31	24.40	24.42	24.40	+0.07	2	1313
09:23:30	24.41	24.42	24.42	+0.09	20	1311
09:22:38	24.41	24.42	24.41	+0.08	1	1291
09:22:18	24.41	24.42	24.42	+0.09	3	1290
09:22:16	24.41	24.42	24.41	+0.08	5	1287
09:22:12	24.41	24.42	24.41	+0.08	1	1282
09:22:07	24.41	24.42	24.41	+0.08	2	1281
09:22:03	24.41	24.42	24.41	+0.08	1	1279
09:21:49	24.40	24.42	24.42	+0.09	1	1278
09:21:22	24.40	24.42	24.42	+0.09	15	1277
09:21:15	24.40	24.42	24.42	+0.09	15	1262
09:21:09	24.40	24.42	24.42	+0.09	15	1247
09:21:07	24.40	24.42	24.40	+0.07	1	1232
09:21:01	24.40	24.42	24.42	+0.09	15	1231
09:20:46	24.41	24.42	24.41	+0.08	32	1216
09:20:45	24.41	24.42	24.41	+0.08	24	1184
09:20:45	24.41	24.42	24.41	+0.08	14	1160
09:20:35	24.42	24.43	24.42	+0.09	3	1146
09:20:27	24.42	24.43	24.42	+0.09	1	1143
09:20:08	24.42	24.43	24.42	+0.09	1	1142
09:20:06	24.42	24.43	24.42	+0.09	1	1141
09:20:05	24.42	24.44	24.42	+0.09	1	1140
09:20:04	24.42	24.44	24.42	+0.09	5	1139
09:20:03	24.42	24.43	24.42	+0.09	11	1134
09:19:56	24.43	24.44	24.43	+0.10	1	1123
09:19:52	24.42	24.43	24.43	+0.10	1	1122
09:19:37	24.43	24.44	24.43	+0.10	1	1121
09:18:44	24.42	24.44	24.44	+0.11	2	1120
09:18:28	24.42	24.43	24.43	+0.10	1	1118
09:18:13	24.43	24.44	24.43	+0.10	1	1117
09:18:01	24.43	24.44	24.43	+0.10	1	1116
09:18:00	24.43	24.44	24.43	+0.10	2	1115
09:17:59	24.42	24.43	24.42	+0.09	20	1113
09:17:59	24.43	24.44	24.43	+0.10	1	1093
09:17:53	24.43	24.44	24.43	+0.10	1	1092
09:17:51	24.43	24.44	24.43	+0.10	2	1091
09:17:26	24.43	24.44	24.43	+0.10	1	1089
09:17:25	24.43	24.44	24.43	+0.10	1	1088
09:17:15	24.43	24.44	24.43	+0.10	1	1087
09:17:15	24.43	24.44	24.43	+0.10	1	1086
09:17:06	24.43	24.44	24.43	+0.10	1	1085
09:17:06	24.42	24.43	24.43	+0.10	1	1084
09:16:47	24.43	24.44	24.43	+0.10	1	1083
09:16:42	24.43	24.44	24.43	+0.10	1	1082
09:16:40	24.43	24.44	24.43	+0.10	3	1081
09:16:39	24.43	24.44	24.43	+0.10	6	1078
09:16:27	24.43	24.44	24.43	+0.10	1	1072
09:16:25	24.43	24.44	24.43	+0.10	2	1071
09:16:22	24.43	24.44	24.44	+0.11	1	1069
09:16:20	24.43	24.44	24.43	+0.10	7	1068
09:16:14	24.43	24.44	24.43	+0.10	1	1061
09:16:13	24.43	24.44	24.43	+0.10	2	1060
09:16:10	24.43	24.44	24.43	+0.10	4	1058
09:15:52	24.43	24.44	24.44	+0.11	1	1054
09:15:43	24.43	24.44	24.44	+0.11	50	1053
09:15:24	24.43	24.44	24.43	+0.10	1	1003
09:15:24	24.43	24.44	24.43	+0.10	5	1002
09:15:23	24.43	24.44	24.43	+0.10	1	997
09:15:17	24.43	24.44	24.43	+0.10	1	996
09:15:13	24.43	24.44	24.43	+0.10	1	995
09:15:12	24.43	24.44	24.43	+0.10	4	994
09:15:12	24.43	24.44	24.43	+0.10	2	990
09:14:32	24.42	24.44	24.45	+0.12	110	988
09:14:32	24.42	24.44	24.44	+0.11	90	878
09:14:30	24.43	24.44	24.43	+0.10	10	788
09:13:43	24.42	24.43	24.43	+0.10	1	778
09:13:38	24.42	24.43	24.42	+0.09	2	777
09:13:22	24.43	24.45	24.43	+0.10	33	775
09:13:21	24.41	24.42	24.42	+0.09	3	742
09:13:19	24.41	24.42	24.42	+0.09	10	739
09:13:16	24.41	24.42	24.42	+0.09	2	729
09:13:12	24.42	24.45	24.42	+0.09	50	727
09:13:06	24.41	24.44	24.44	+0.11	50	677
09:13:05	24.43	24.44	24.43	+0.10	6	627
09:13:03	24.41	24.42	24.43	+0.10	17	621
09:13:03	24.41	24.42	24.42	+0.09	7	604
09:12:49	24.41	24.42	24.41	+0.08	1	597
09:12:43	24.41	24.42	24.41	+0.08	1	596
09:12:25	24.41	24.42	24.41	+0.08	1	595
09:11:21	24.41	24.42	24.41	+0.08	1	594
09:10:56	24.41	24.43	24.41	+0.08	15	593
09:10:43	24.42	24.43	24.42	+0.09	4	578
09:10:43	24.41	24.42	24.42	+0.09	1	574
09:10:39	24.41	24.42	24.42	+0.09	2	573
09:10:30	24.41	24.42	24.42	+0.09	1	571
09:10:26	24.41	24.42	24.42	+0.09	1	570
09:10:25	24.41	24.42	24.42	+0.09	2	569
09:10:12	24.41	24.42	24.42	+0.09	3	567
09:10:07	24.41	24.42	24.42	+0.09	1	564
09:10:05	24.41	24.42	24.42	+0.09	3	563
09:10:03	24.41	24.42	24.42	+0.09	2	560
09:09:30	24.41	24.42	24.41	+0.08	3	558
09:08:29	24.41	24.42	24.41	+0.08	1	555
09:08:28	24.41	24.43	24.41	+0.08	3	554
09:08:27	24.41	24.43	24.41	+0.08	8	551
09:08:20	24.42	24.43	24.42	+0.09	1	543
09:08:19	24.42	24.43	24.43	+0.10	1	542
09:08:12	24.42	24.43	24.42	+0.09	1	541
09:07:36	24.42	24.43	24.42	+0.09	1	540
09:07:35	24.42	24.43	24.43	+0.10	2	539
09:07:30	24.41	24.43	24.43	+0.10	1	537
09:07:27	24.42	24.44	24.42	+0.09	10	536
09:07:25	24.43	24.44	24.43	+0.10	7	526
09:07:20	24.43	24.44	24.44	+0.11	2	519
09:07:19	24.43	24.44	24.44	+0.11	1	517
09:06:54	24.43	24.44	24.44	+0.11	1	516
09:06:47	24.43	24.44	24.44	+0.11	1	515
09:06:31	24.43	24.44	24.44	+0.11	8	514
09:06:17	24.44	24.45	24.44	+0.11	1	506
09:06:11	24.42	24.43	24.45	+0.12	7	505
09:06:11	24.42	24.43	24.44	+0.11	10	498
09:06:11	24.42	24.43	24.43	+0.10	3	488
09:06:09	24.42	24.43	24.42	+0.09	2	485
09:06:01	24.41	24.43	24.43	+0.10	1	483
09:06:01	24.42	24.43	24.41	+0.08	1	482
09:06:01	24.42	24.43	24.42	+0.09	1	481
09:05:39	24.40	24.42	24.42	+0.09	37	480
09:05:39	24.40	24.41	24.41	+0.08	1	443
09:05:23	24.39	24.40	24.40	+0.07	139	442
09:05:14	24.39	24.40	24.40	+0.07	35	303
09:05:11	24.39	24.40	24.40	+0.07	1	268
09:05:08	24.39	24.40	24.39	+0.06	5	267
09:05:00	24.39	24.40	24.39	+0.06	5	262
09:04:56	24.39	24.40	24.40	+0.07	1	257
09:04:55	24.39	24.40	24.40	+0.07	5	256
09:04:53	24.39	24.40	24.40	+0.07	1	251
09:04:47	24.39	24.40	24.40	+0.07	6	250
09:04:43	24.39	24.40	24.40	+0.07	3	244
09:04:36	24.39	24.40	24.40	+0.07	5	241
09:04:34	24.39	24.40	24.40	+0.07	1	236
09:04:27	24.39	24.40	24.40	+0.07	2	235
09:04:13	24.40	24.41	24.40	+0.07	84	233
09:04:12	24.40	24.41	24.41	+0.08	3	149
09:04:02	24.40	24.41	24.40	+0.07	1	146
09:03:47	24.40	24.41	24.40	+0.07	1	145
09:03:37	24.40	24.41	24.40	+0.07	1	144
09:03:23	24.39	24.41	24.42	+0.09	1	143
09:03:23	24.39	24.41	24.41	+0.08	1	142
09:03:23	24.39	24.41	24.41	+0.08	1	141
09:03:21	24.39	24.40	24.41	+0.08	1	140
09:03:21	24.39	24.40	24.40	+0.07	2	139
09:03:04	24.39	24.42	24.42	+0.09	10	137
09:02:56	24.39	24.42	24.42	+0.09	1	127
09:02:56	24.39	24.42	24.42	+0.09	1	126
09:02:56	24.39	24.40	24.41	+0.08	3	125
09:02:56	24.39	24.40	24.40	+0.07	7	122
09:02:44	24.37	24.39	24.39	+0.06	1	115
09:02:38	24.39	24.40	24.39	+0.06	1	114
09:02:36	24.39	24.40	24.39	+0.06	1	113
09:02:36	24.39	24.40	24.40	+0.07	3	112
09:02:24	24.37	24.40	24.40	+0.07	2	109
09:02:18	24.37	24.40	24.40	+0.07	30	107
09:02:07	--	--	24.36	+0.03	77	77

　

其他人也逛...

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

GARMIN Forerunner 955 太陽能高階鐵人運動錶

MyCard 3000點虛擬點數卡

羅技 G304 電競滑鼠-黑

Marshall Emberton II 藍牙喇叭 - 奶油白

青森農協青連希望蘋果汁 (1Lx6入)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

麥當勞勁辣鷄腿堡即享券

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

揪愛儲值-儲值3,500元送35加碼金

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PChome 購物儲值6,000元

中華電信ADR22日上漲0.12美元漲...

日月光投控ADR22日上漲0.12美元...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧數發部擬設數位經濟諮詢委員會 ...
‧土建融逾期未動工土銀何英明：...
‧【美股盤後】多數漲道指創新高...

加密貨幣

比特幣BTC	97689.47	-806.96	-0.82%
以太幣ETH	3413.55	52.90	1.57%
瑞波幣XRP	1.46	0.21	16.78%
比特幣現金BCH	507.00	20.95	4.31%
萊特幣LTC	98.27	8.73	9.74%
卡達幣ADA	1.05	0.23	27.97%
波場幣TRX	0.213132	0.01	7.29%
恆星幣XLM	0.505205	0.24	91.94%

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。