最新今彩539第114313期開獎熱門[公告] 宏碁:代重要子公司Acer America Corporation公告最高主管異動

更新報價

期元大S&P黃金 (00635U) ETF 上市

48.45 ▲+0.19 +0.39% 1.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.19	4,030	48.44	36	48.45	25	48.56	48.70	48.30	48.26

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	48.44	48.45	48.45	+0.19	14	4030
13:30:00	48.44	48.45	48.45	+0.19	187	4016
13:24:41	48.43	48.45	48.45	+0.19	1	3829
13:24:37	48.44	48.45	48.44	+0.18	1	3828
13:24:35	48.44	48.45	48.45	+0.19	3	3827
13:24:16	48.44	48.45	48.45	+0.19	10	3824
13:24:07	48.43	48.44	48.44	+0.18	1	3814
13:24:06	48.43	48.44	48.44	+0.18	1	3813
13:24:00	48.43	48.44	48.44	+0.18	3	3812
13:23:53	48.43	48.44	48.43	+0.17	1	3809
13:23:47	48.43	48.44	48.44	+0.18	1	3808
13:22:50	48.43	48.44	48.43	+0.17	1	3807
13:22:47	48.43	48.44	48.44	+0.18	1	3806
13:22:29	48.43	48.44	48.44	+0.18	1	3805
13:22:23	48.43	48.44	48.44	+0.18	1	3804
13:22:23	48.43	48.44	48.44	+0.18	2	3803
13:22:22	48.44	48.45	48.44	+0.18	20	3801
13:22:18	48.44	48.45	48.45	+0.19	1	3781
13:22:17	48.44	48.45	48.45	+0.19	10	3780
13:22:04	48.44	48.45	48.44	+0.18	1	3770
13:20:50	48.44	48.45	48.45	+0.19	2	3769
13:18:38	48.44	48.45	48.45	+0.19	1	3767
13:18:36	48.44	48.45	48.45	+0.19	1	3766
13:18:30	48.44	48.45	48.44	+0.18	1	3765
13:18:06	48.44	48.45	48.44	+0.18	1	3764
13:17:54	48.44	48.45	48.45	+0.19	3	3763
13:17:36	48.44	48.45	48.44	+0.18	1	3760
13:17:31	48.44	48.45	48.45	+0.19	4	3759
13:17:31	48.44	48.45	48.44	+0.18	2	3755
13:17:19	48.44	48.45	48.44	+0.18	1	3753
13:17:18	48.44	48.45	48.45	+0.19	10	3752
13:17:10	48.44	48.45	48.45	+0.19	1	3742
13:16:45	48.44	48.45	48.45	+0.19	1	3741
13:15:49	48.44	48.45	48.44	+0.18	1	3740
13:15:47	48.44	48.45	48.45	+0.19	1	3739
13:15:39	48.44	48.45	48.45	+0.19	10	3738
13:15:33	48.44	48.45	48.45	+0.19	2	3728
13:15:00	48.44	48.45	48.45	+0.19	1	3726
13:14:30	48.44	48.45	48.44	+0.18	1	3725
13:14:27	48.44	48.45	48.45	+0.19	1	3724
13:14:21	48.44	48.45	48.44	+0.18	1	3723
13:14:13	48.44	48.45	48.44	+0.18	1	3722
13:13:41	48.44	48.45	48.45	+0.19	1	3721
13:13:17	48.44	48.45	48.45	+0.19	1	3720
13:12:27	48.44	48.45	48.44	+0.18	1	3719
13:12:27	48.44	48.45	48.45	+0.19	1	3718
13:11:59	48.44	48.45	48.45	+0.19	1	3717
13:11:50	48.44	48.45	48.45	+0.19	1	3716
13:11:49	48.44	48.45	48.45	+0.19	3	3715
13:11:42	48.44	48.45	48.44	+0.18	1	3712
13:11:32	48.44	48.45	48.44	+0.18	1	3711
13:11:13	48.44	48.45	48.45	+0.19	10	3710
13:10:45	48.44	48.45	48.45	+0.19	1	3700
13:10:20	48.44	48.45	48.45	+0.19	1	3699
13:08:05	48.44	48.45	48.45	+0.19	5	3698
13:08:01	48.44	48.45	48.45	+0.19	2	3693
13:07:51	48.44	48.45	48.45	+0.19	4	3691
13:07:36	48.44	48.45	48.45	+0.19	4	3687
13:07:33	48.44	48.45	48.45	+0.19	1	3683
13:07:18	48.44	48.45	48.45	+0.19	1	3682
13:07:03	48.44	48.45	48.45	+0.19	1	3681
13:06:31	48.44	48.45	48.45	+0.19	1	3680
13:05:02	48.44	48.45	48.45	+0.19	1	3679
13:04:46	48.44	48.45	48.45	+0.19	1	3678
13:04:02	48.43	48.45	48.45	+0.19	3	3677
13:03:37	48.45	48.46	48.45	+0.19	2	3674
13:02:56	48.43	48.45	48.45	+0.19	2	3672
13:02:34	48.43	48.44	48.44	+0.18	1	3670
13:02:15	48.43	48.44	48.44	+0.18	1	3669
13:01:17	48.44	48.46	48.43	+0.17	2	3668
13:01:17	48.44	48.46	48.44	+0.18	8	3666
13:01:02	48.44	48.46	48.44	+0.18	1	3658
13:00:49	48.44	48.45	48.44	+0.18	2	3657
13:00:32	48.45	48.46	48.45	+0.19	20	3655
12:59:48	48.45	48.46	48.46	+0.20	1	3635
12:59:29	48.45	48.46	48.46	+0.20	5	3634
12:58:01	48.43	48.46	48.46	+0.20	1	3629
12:58:00	48.43	48.45	48.45	+0.19	2	3628
12:57:38	48.45	48.46	48.45	+0.19	1	3626
12:56:42	48.43	48.45	48.45	+0.19	1	3625
12:56:05	48.43	48.44	48.46	+0.20	4	3624
12:56:05	48.43	48.44	48.44	+0.18	6	3620
12:56:00	48.43	48.44	48.44	+0.18	1	3614
12:55:54	48.44	48.46	48.44	+0.18	3	3613
12:55:24	48.44	48.46	48.46	+0.20	1	3610
12:55:05	48.43	48.46	48.46	+0.20	3	3609
12:54:17	48.44	48.46	48.44	+0.18	1	3606
12:54:11	48.43	48.46	48.46	+0.20	3	3605
12:53:47	48.43	48.46	48.46	+0.20	1	3602
12:52:19	48.44	48.46	48.46	+0.20	1	3601
12:51:48	48.44	48.46	48.46	+0.20	1	3600
12:51:17	48.43	48.46	48.43	+0.17	2	3599
12:51:13	48.42	48.43	48.43	+0.17	2	3597
12:51:04	48.45	48.46	48.43	+0.17	141	3595
12:51:04	48.45	48.46	48.44	+0.18	29	3454
12:51:04	48.45	48.46	48.45	+0.19	28	3425
12:50:55	48.45	48.46	48.46	+0.20	2	3397
12:50:46	48.45	48.46	48.45	+0.19	1	3395
12:50:37	48.45	48.46	48.46	+0.20	1	3394
12:50:05	48.45	48.46	48.46	+0.20	1	3393
12:49:31	48.45	48.46	48.46	+0.20	1	3392
12:49:12	48.45	48.46	48.46	+0.20	1	3391
12:47:46	48.45	48.46	48.46	+0.20	3	3390
12:46:40	48.45	48.46	48.46	+0.20	1	3387
12:45:59	48.45	48.46	48.46	+0.20	10	3386
12:45:17	48.44	48.45	48.45	+0.19	1	3376
12:45:03	48.44	48.45	48.44	+0.18	1	3375
12:44:58	48.44	48.45	48.45	+0.19	5	3374
12:44:48	48.45	48.46	48.45	+0.19	4	3369
12:41:40	48.46	48.47	48.46	+0.20	26	3365
12:41:02	48.46	48.47	48.47	+0.21	1	3339
12:41:02	48.46	48.47	48.46	+0.20	2	3338
12:41:02	48.46	48.47	48.47	+0.21	1	3336
12:40:45	48.46	48.47	48.47	+0.21	1	3335
12:40:12	48.46	48.47	48.47	+0.21	1	3334
12:39:44	48.46	48.47	48.47	+0.21	2	3333
12:39:25	48.46	48.47	48.46	+0.20	1	3331
12:39:15	48.46	48.47	48.47	+0.21	1	3330
12:38:55	48.46	48.47	48.47	+0.21	1	3329
12:38:30	48.46	48.47	48.47	+0.21	1	3328
12:37:09	48.47	48.48	48.47	+0.21	1	3327
12:37:02	48.46	48.47	48.47	+0.21	1	3326
12:36:48	48.46	48.47	48.47	+0.21	1	3325
12:36:39	48.46	48.47	48.46	+0.20	1	3324
12:34:38	48.46	48.47	48.46	+0.20	1	3323
12:34:01	48.46	48.47	48.46	+0.20	1	3322
12:33:26	48.45	48.46	48.46	+0.20	3	3321
12:33:20	48.45	48.46	48.46	+0.20	5	3318
12:33:09	48.45	48.46	48.46	+0.20	2	3313
12:32:54	48.45	48.46	48.46	+0.20	5	3311
12:32:32	48.45	48.46	48.46	+0.20	1	3306
12:32:15	48.45	48.46	48.46	+0.20	1	3305
12:31:44	48.45	48.46	48.46	+0.20	2	3304
12:30:03	48.44	48.46	48.46	+0.20	1	3302
12:29:48	48.44	48.45	48.45	+0.19	21	3301
12:29:42	48.44	48.45	48.45	+0.19	1	3280
12:28:38	48.44	48.45	48.45	+0.19	2	3279
12:28:18	48.44	48.45	48.45	+0.19	1	3277
12:28:01	48.44	48.45	48.44	+0.18	10	3276
12:26:48	48.43	48.44	48.43	+0.17	1	3266
12:26:32	48.43	48.44	48.43	+0.17	1	3265
12:25:51	48.43	48.44	48.43	+0.17	12	3264
12:25:43	48.43	48.44	48.44	+0.18	1	3252
12:25:15	48.44	48.45	48.44	+0.18	1	3251
12:24:03	48.43	48.44	48.44	+0.18	1	3250
12:23:49	48.44	48.45	48.44	+0.18	2	3249
12:22:03	48.44	48.45	48.44	+0.18	1	3247
12:21:42	48.44	48.45	48.44	+0.18	4	3246
12:20:57	48.44	48.45	48.44	+0.18	1	3242
12:20:17	48.44	48.45	48.44	+0.18	1	3241
12:19:49	48.44	48.45	48.45	+0.19	1	3240
12:19:49	48.44	48.45	48.44	+0.18	2	3239
12:18:38	48.44	48.45	48.44	+0.18	1	3237
12:18:28	48.45	48.46	48.45	+0.19	4	3236
12:18:04	48.45	48.46	48.45	+0.19	1	3232
12:18:00	48.45	48.46	48.46	+0.20	2	3231
12:17:43	48.45	48.46	48.46	+0.20	3	3229
12:17:21	48.44	48.45	48.45	+0.19	7	3226
12:15:34	48.43	48.44	48.44	+0.18	1	3219
12:11:59	48.42	48.43	48.43	+0.17	1	3218
12:11:40	48.42	48.43	48.43	+0.17	1	3217
12:11:24	48.41	48.42	48.42	+0.16	13	3216
12:11:21	48.41	48.42	48.42	+0.16	2	3203
12:11:19	48.41	48.42	48.42	+0.16	1	3201
12:10:58	48.41	48.42	48.42	+0.16	1	3200
12:10:52	48.40	48.41	48.41	+0.15	12	3199
12:10:35	48.40	48.41	48.41	+0.15	133	3187
12:10:30	48.40	48.41	48.40	+0.14	2	3054
12:09:23	48.40	48.41	48.40	+0.14	2	3052
12:09:07	48.40	48.41	48.41	+0.15	1	3050
12:09:02	48.40	48.41	48.41	+0.15	133	3049
12:07:13	48.40	48.41	48.41	+0.15	1	2916
12:07:05	48.40	48.41	48.41	+0.15	1	2915
12:06:57	48.39	48.40	48.40	+0.14	10	2914
12:06:43	48.39	48.40	48.40	+0.14	2	2904
12:06:37	48.39	48.40	48.39	+0.13	2	2902
12:06:10	48.39	48.40	48.40	+0.14	5	2900
12:05:57	48.39	48.40	48.39	+0.13	2	2895
12:05:50	48.39	48.40	48.39	+0.13	7	2893
12:04:32	48.40	48.41	48.40	+0.14	1	2886
12:04:27	48.40	48.41	48.40	+0.14	3	2885
12:03:22	48.39	48.40	48.40	+0.14	1	2882
12:03:21	48.39	48.40	48.40	+0.14	3	2881
12:03:16	48.40	48.41	48.40	+0.14	1	2878
12:03:06	48.39	48.41	48.39	+0.13	1	2877
12:02:50	48.39	48.40	48.40	+0.14	1	2876
12:02:43	48.39	48.40	48.39	+0.13	1	2875
12:02:34	48.40	48.42	48.40	+0.14	16	2874
12:02:25	48.40	48.42	48.42	+0.16	1	2858
12:02:23	48.40	48.42	48.40	+0.14	2	2857
12:02:18	48.40	48.41	48.41	+0.15	1	2855
12:00:35	48.40	48.42	48.42	+0.16	2	2854
11:59:35	48.40	48.42	48.40	+0.14	1	2852
11:59:18	48.40	48.42	48.40	+0.14	3	2851
11:58:50	48.40	48.42	48.40	+0.14	20	2848
11:58:35	48.40	48.42	48.42	+0.16	1	2828
11:58:30	48.40	48.42	48.40	+0.14	1	2827
11:58:29	48.40	48.42	48.40	+0.14	2	2826
11:57:28	48.41	48.42	48.41	+0.15	12	2824
11:56:29	48.41	48.42	48.41	+0.15	5	2812
11:54:21	48.39	48.42	48.42	+0.16	1	2807
11:54:14	48.40	48.42	48.39	+0.13	9	2806
11:54:14	48.40	48.42	48.40	+0.14	1	2797
11:51:39	48.40	48.42	48.39	+0.13	9	2796
11:51:39	48.40	48.42	48.40	+0.14	11	2787
11:50:10	48.39	48.42	48.42	+0.16	1	2776
11:50:05	48.39	48.42	48.42	+0.16	1	2775
11:49:16	48.40	48.42	48.40	+0.14	1	2774
11:48:24	48.39	48.40	48.40	+0.14	1	2773
11:47:40	48.40	48.41	48.40	+0.14	1	2772
11:46:53	48.40	48.41	48.40	+0.14	1	2771
11:46:40	48.40	48.41	48.41	+0.15	1	2770
11:46:40	48.40	48.41	48.41	+0.15	1	2769
11:46:12	48.39	48.41	48.39	+0.13	1	2768
11:45:51	48.39	48.40	48.40	+0.14	1	2767
11:45:25	48.39	48.41	48.39	+0.13	10	2766
11:45:08	48.38	48.40	48.38	+0.12	3	2756
11:44:55	48.38	48.40	48.38	+0.12	1	2753
11:44:38	48.38	48.40	48.38	+0.12	18	2752
11:44:09	48.40	48.41	48.40	+0.14	1	2734
11:42:28	48.40	48.41	48.40	+0.14	1	2733
11:42:26	48.40	48.41	48.40	+0.14	1	2732
11:41:36	48.38	48.40	48.40	+0.14	1	2731
11:40:56	48.38	48.40	48.38	+0.12	1	2730
11:40:32	48.40	48.41	48.40	+0.14	11	2729
11:39:44	48.40	48.41	48.41	+0.15	1	2718
11:37:59	48.40	48.41	48.41	+0.15	1	2717
11:37:27	48.40	48.41	48.41	+0.15	5	2716
11:37:22	48.40	48.41	48.41	+0.15	1	2711
11:37:05	48.40	48.41	48.41	+0.15	1	2710
11:36:49	48.40	48.41	48.40	+0.14	1	2709
11:36:10	48.40	48.41	48.40	+0.14	3	2708
11:33:07	48.38	48.41	48.41	+0.15	1	2705
11:32:30	48.38	48.39	48.39	+0.13	1	2704
11:32:28	48.39	48.40	48.39	+0.13	7	2703
11:32:18	48.40	48.41	48.40	+0.14	11	2696
11:31:25	48.40	48.41	48.41	+0.15	5	2685
11:31:03	48.40	48.41	48.40	+0.14	45	2680
11:31:00	48.41	48.42	48.41	+0.15	2	2635
11:30:57	48.41	48.42	48.42	+0.16	1	2633
11:30:48	48.41	48.42	48.42	+0.16	2	2632
11:30:46	48.42	48.43	48.42	+0.16	6	2630
11:30:30	48.43	48.44	48.43	+0.17	2	2624
11:30:25	48.43	48.44	48.43	+0.17	1	2622
11:30:08	48.43	48.44	48.44	+0.18	1	2621
11:30:03	48.43	48.44	48.44	+0.18	1	2620
11:30:03	48.44	48.45	48.44	+0.18	2	2619
11:30:01	48.44	48.45	48.45	+0.19	1	2617
11:29:30	48.44	48.45	48.45	+0.19	1	2616
11:29:19	48.44	48.45	48.45	+0.19	1	2615
11:29:02	48.45	48.46	48.45	+0.19	17	2614
11:28:52	48.45	48.46	48.46	+0.20	1	2597
11:28:50	48.45	48.46	48.46	+0.20	1	2596
11:28:43	48.46	48.47	48.46	+0.20	18	2595
11:28:03	48.47	48.48	48.47	+0.21	6	2577
11:27:20	48.47	48.48	48.48	+0.22	10	2571
11:27:03	48.48	48.49	48.48	+0.22	13	2561
11:26:40	48.48	48.49	48.48	+0.22	1	2548
11:26:23	48.48	48.49	48.48	+0.22	4	2547
11:26:22	48.48	48.49	48.49	+0.23	1	2543
11:24:39	48.47	48.50	48.47	+0.21	1	2542
11:24:38	48.47	48.48	48.48	+0.22	1	2541
11:24:23	48.47	48.48	48.48	+0.22	1	2540
11:24:19	48.47	48.48	48.48	+0.22	1	2539
11:22:37	48.47	48.48	48.48	+0.22	1	2538
11:22:25	48.47	48.48	48.48	+0.22	1	2537
11:22:10	48.47	48.48	48.48	+0.22	1	2536
11:22:10	48.47	48.48	48.48	+0.22	1	2535
11:21:32	48.46	48.48	48.48	+0.22	2	2534
11:21:18	48.46	48.48	48.48	+0.22	1	2532
11:20:22	48.46	48.48	48.48	+0.22	1	2531
11:19:42	48.45	48.46	48.46	+0.20	3	2530
11:19:16	48.45	48.46	48.46	+0.20	1	2527
11:19:15	48.45	48.46	48.46	+0.20	1	2526
11:19:14	48.46	48.47	48.46	+0.20	2	2525
11:18:06	48.48	48.50	48.48	+0.22	7	2523
11:17:16	48.48	48.50	48.48	+0.22	1	2516
11:17:14	48.48	48.49	48.50	+0.24	2	2515
11:17:14	48.48	48.49	48.49	+0.23	3	2513
11:16:45	48.48	48.50	48.50	+0.24	1	2510
11:16:08	48.47	48.50	48.50	+0.24	1	2509
11:15:50	48.47	48.48	48.48	+0.22	3	2508
11:15:15	48.46	48.47	48.47	+0.21	3	2505
11:15:04	48.45	48.46	48.46	+0.20	22	2502
11:15:03	48.45	48.46	48.46	+0.20	1	2480
11:14:32	48.45	48.46	48.46	+0.20	6	2479
11:14:21	48.45	48.46	48.46	+0.20	1	2473
11:13:50	48.45	48.46	48.46	+0.20	8	2472
11:13:34	48.44	48.45	48.45	+0.19	2	2464
11:13:14	48.43	48.44	48.44	+0.18	4	2462
11:12:57	48.44	48.45	48.44	+0.18	6	2458
11:11:54	48.43	48.45	48.43	+0.17	1	2452
11:11:53	48.43	48.45	48.45	+0.19	1	2451
11:11:52	48.43	48.44	48.43	+0.17	4	2450
11:11:37	48.43	48.44	48.43	+0.17	1	2446
11:10:04	48.41	48.42	48.42	+0.16	4	2445
11:07:42	48.41	48.42	48.41	+0.15	1	2441
11:07:39	48.41	48.42	48.42	+0.16	1	2440
11:07:15	48.42	48.43	48.42	+0.16	8	2439
11:07:00	48.43	48.44	48.43	+0.17	9	2431
11:05:49	48.45	48.46	48.45	+0.19	6	2422
11:03:39	48.45	48.46	48.45	+0.19	1	2416
11:03:24	48.45	48.46	48.46	+0.20	1	2415
11:02:53	48.45	48.46	48.46	+0.20	1	2414
11:02:46	48.45	48.46	48.46	+0.20	1	2413
11:01:59	48.45	48.47	48.47	+0.21	3	2412
11:01:29	48.45	48.47	48.47	+0.21	1	2409
11:01:14	48.45	48.47	48.47	+0.21	1	2408
11:00:57	48.45	48.47	48.47	+0.21	1	2407
11:00:04	48.45	48.47	48.47	+0.21	1	2406
10:59:16	48.44	48.45	48.45	+0.19	2	2405
10:59:09	48.44	48.45	48.45	+0.19	1	2403
10:58:09	48.42	48.43	48.42	+0.16	1	2402
10:58:08	48.42	48.43	48.43	+0.17	5	2401
10:57:35	48.42	48.43	48.43	+0.17	2	2396
10:57:29	48.42	48.43	48.43	+0.17	2	2394
10:56:54	48.42	48.43	48.43	+0.17	1	2392
10:56:44	48.42	48.43	48.43	+0.17	2	2391
10:56:35	48.42	48.43	48.43	+0.17	1	2389
10:56:29	48.42	48.43	48.43	+0.17	1	2388
10:55:50	48.42	48.43	48.43	+0.17	1	2387
10:55:29	48.42	48.43	48.41	+0.15	3	2386
10:55:29	48.42	48.43	48.42	+0.16	2	2383
10:55:28	48.41	48.42	48.42	+0.16	6	2381
10:55:26	48.41	48.42	48.42	+0.16	2	2375
10:54:54	48.40	48.42	48.42	+0.16	1	2373
10:54:35	48.39	48.40	48.40	+0.14	5	2372
10:54:32	48.39	48.40	48.39	+0.13	3	2367
10:54:20	48.38	48.40	48.40	+0.14	2	2364
10:54:11	48.38	48.39	48.39	+0.13	1	2362
10:54:06	48.38	48.39	48.39	+0.13	1	2361
10:54:04	48.38	48.39	48.39	+0.13	1	2360
10:53:43	48.38	48.39	48.39	+0.13	1	2359
10:53:21	48.38	48.39	48.39	+0.13	1	2358
10:52:16	48.37	48.38	48.38	+0.12	3	2357
10:52:13	48.37	48.38	48.38	+0.12	1	2354
10:52:01	48.36	48.37	48.37	+0.11	5	2353
10:52:01	48.36	48.37	48.37	+0.11	5	2348
10:51:38	48.37	48.38	48.37	+0.11	11	2343
10:51:05	48.36	48.37	48.37	+0.11	11	2332
10:50:39	48.36	48.37	48.37	+0.11	1	2321
10:49:39	48.36	48.37	48.36	+0.10	14	2320
10:49:09	48.35	48.36	48.36	+0.10	1	2306
10:48:37	48.35	48.36	48.36	+0.10	3	2305
10:47:40	48.35	48.36	48.36	+0.10	1	2302
10:47:37	48.35	48.36	48.36	+0.10	1	2301
10:46:56	48.35	48.36	48.36	+0.10	1	2300
10:46:35	48.36	48.37	48.36	+0.10	1	2299
10:46:27	48.36	48.37	48.36	+0.10	1	2298
10:46:25	48.36	48.37	48.37	+0.11	1	2297
10:45:55	48.35	48.37	48.35	+0.09	2	2296
10:45:30	48.35	48.37	48.37	+0.11	2	2294
10:45:03	48.35	48.37	48.37	+0.11	1	2292
10:44:56	48.35	48.37	48.35	+0.09	3	2291
10:43:54	48.35	48.37	48.35	+0.09	2	2288
10:43:28	48.35	48.37	48.37	+0.11	1	2286
10:42:18	48.33	48.37	48.37	+0.11	4	2285
10:42:10	48.33	48.37	48.37	+0.11	1	2281
10:41:56	48.36	48.37	48.33	+0.07	3	2280
10:41:56	48.36	48.37	48.34	+0.08	2	2277
10:41:56	48.36	48.37	48.35	+0.09	4	2275
10:41:56	48.36	48.37	48.36	+0.10	2	2271
10:41:32	48.35	48.37	48.37	+0.11	1	2269
10:41:22	48.35	48.37	48.37	+0.11	2	2268
10:41:10	48.35	48.37	48.37	+0.11	1	2266
10:41:09	48.36	48.37	48.36	+0.10	3	2265
10:40:52	48.37	48.38	48.37	+0.11	4	2262
10:40:27	48.37	48.38	48.38	+0.12	1	2258
10:40:04	48.37	48.38	48.38	+0.12	1	2257
10:39:51	48.37	48.38	48.38	+0.12	2	2256
10:39:48	48.37	48.38	48.38	+0.12	2	2254
10:39:46	48.37	48.38	48.38	+0.12	1	2252
10:39:10	48.37	48.38	48.38	+0.12	2	2251
10:37:55	48.35	48.36	48.36	+0.10	1	2249
10:37:03	48.33	48.34	48.34	+0.08	2	2248
10:37:02	48.33	48.34	48.33	+0.07	1	2246
10:36:57	48.32	48.33	48.33	+0.07	2	2245
10:36:43	48.32	48.33	48.32	+0.06	5	2243
10:36:26	48.32	48.33	48.33	+0.07	1	2238
10:35:18	48.32	48.33	48.32	+0.06	1	2237
10:33:54	48.31	48.32	48.32	+0.06	10	2236
10:33:41	48.30	48.31	48.31	+0.05	1	2226
10:33:27	48.30	48.31	48.32	+0.06	2	2225
10:33:27	48.30	48.31	48.31	+0.05	3	2223
10:33:20	48.30	48.32	48.30	+0.04	25	2220
10:33:12	48.31	48.32	48.31	+0.05	1	2195
10:32:52	48.31	48.32	48.31	+0.05	1	2194
10:32:38	48.32	48.33	48.32	+0.06	2	2193
10:32:28	48.33	48.34	48.33	+0.07	2	2191
10:32:23	48.33	48.34	48.33	+0.07	10	2189
10:32:20	48.33	48.34	48.33	+0.07	3	2179
10:32:10	48.33	48.34	48.33	+0.07	1	2176
10:31:46	48.34	48.35	48.34	+0.08	4	2175
10:31:35	48.35	48.36	48.35	+0.09	29	2171
10:31:22	48.36	48.37	48.36	+0.10	17	2142
10:31:21	48.37	48.38	48.37	+0.11	13	2125
10:31:21	48.38	48.39	48.38	+0.12	15	2112
10:30:42	48.38	48.39	48.38	+0.12	4	2097
10:30:18	48.39	48.40	48.39	+0.13	16	2093
10:30:03	48.39	48.40	48.40	+0.14	1	2077
10:30:00	48.40	48.41	48.40	+0.14	17	2076
10:30:00	48.41	48.42	48.41	+0.15	10	2059
10:29:26	48.41	48.42	48.42	+0.16	1	2049
10:29:20	48.41	48.42	48.41	+0.15	2	2048
10:29:13	48.41	48.42	48.41	+0.15	1	2046
10:28:36	48.41	48.42	48.41	+0.15	6	2045
10:26:58	48.42	48.43	48.42	+0.16	1	2039
10:26:13	48.42	48.43	48.42	+0.16	4	2038
10:25:58	48.40	48.41	48.42	+0.16	2	2034
10:25:58	48.40	48.41	48.41	+0.15	1	2032
10:25:41	48.40	48.42	48.42	+0.16	1	2031
10:25:11	48.40	48.42	48.42	+0.16	1	2030
10:24:53	48.41	48.42	48.41	+0.15	1	2029
10:24:33	48.42	48.43	48.42	+0.16	2	2028
10:24:30	48.42	48.43	48.42	+0.16	1	2026
10:23:36	48.42	48.43	48.42	+0.16	1	2025
10:23:26	48.41	48.43	48.41	+0.15	5	2024
10:23:20	48.41	48.42	48.42	+0.16	1	2019
10:23:20	48.41	48.42	48.42	+0.16	1	2018
10:22:53	48.41	48.42	48.41	+0.15	4	2017
10:22:28	48.41	48.43	48.41	+0.15	5	2013
10:22:19	48.41	48.42	48.42	+0.16	9	2008
10:21:41	48.41	48.43	48.43	+0.17	1	1999
10:21:03	48.42	48.43	48.42	+0.16	1	1998
10:20:57	48.42	48.43	48.43	+0.17	1	1997
10:20:02	48.41	48.44	48.44	+0.18	9	1996
10:19:50	48.44	48.45	48.44	+0.18	16	1987
10:19:24	48.45	48.46	48.45	+0.19	1	1971
10:18:43	48.46	48.47	48.46	+0.20	3	1970
10:18:24	48.46	48.48	48.48	+0.22	1	1967
10:18:17	48.46	48.48	48.48	+0.22	1	1966
10:18:06	48.46	48.48	48.48	+0.22	1	1965
10:17:37	48.48	48.49	48.48	+0.22	41	1964
10:17:37	48.48	48.49	48.49	+0.23	1	1923
10:17:32	48.48	48.49	48.49	+0.23	20	1922
10:17:20	48.48	48.49	48.49	+0.23	1	1902
10:17:15	48.48	48.49	48.49	+0.23	1	1901
10:17:11	48.48	48.49	48.49	+0.23	22	1900
10:17:03	48.48	48.49	48.49	+0.23	1	1878
10:16:58	48.48	48.49	48.49	+0.23	2	1877
10:16:42	48.48	48.49	48.49	+0.23	1	1875
10:16:40	48.47	48.48	48.48	+0.22	5	1874
10:16:14	48.47	48.48	48.47	+0.21	1	1869
10:15:17	48.46	48.47	48.46	+0.20	1	1868
10:15:03	48.46	48.47	48.47	+0.21	1	1867
10:15:01	48.46	48.47	48.47	+0.21	1	1866
10:14:48	48.44	48.45	48.45	+0.19	11	1865
10:14:44	48.44	48.45	48.45	+0.19	2	1854
10:14:07	48.43	48.44	48.44	+0.18	2	1852
10:13:44	48.43	48.44	48.44	+0.18	1	1850
10:13:22	48.43	48.44	48.44	+0.18	1	1849
10:13:05	48.42	48.43	48.43	+0.17	1	1848
10:12:53	48.42	48.43	48.43	+0.17	6	1847
10:12:27	48.40	48.42	48.42	+0.16	1	1841
10:12:04	48.40	48.42	48.42	+0.16	5	1840
10:11:08	48.39	48.40	48.40	+0.14	3	1835
10:10:51	48.39	48.42	48.39	+0.13	1	1832
10:10:41	48.40	48.42	48.40	+0.14	10	1831
10:10:10	48.40	48.41	48.40	+0.14	1	1821
10:08:39	48.40	48.43	48.40	+0.14	2	1820
10:08:13	48.38	48.40	48.40	+0.14	1	1818
10:08:12	48.38	48.39	48.39	+0.13	4	1817
10:07:55	48.37	48.38	48.38	+0.12	98	1813
10:07:16	48.37	48.38	48.38	+0.12	4	1715
10:07:02	48.37	48.38	48.38	+0.12	1	1711
10:06:50	48.37	48.38	48.38	+0.12	133	1710
10:06:37	48.37	48.38	48.37	+0.11	10	1577
10:06:34	48.37	48.38	48.38	+0.12	5	1567
10:06:27	48.37	48.38	48.37	+0.11	1	1562
10:06:01	48.36	48.37	48.37	+0.11	8	1561
10:05:37	48.36	48.37	48.36	+0.10	3	1553
10:05:30	48.37	48.38	48.37	+0.11	2	1550
10:05:22	48.37	48.38	48.37	+0.11	1	1548
10:04:51	48.37	48.38	48.37	+0.11	1	1547
10:04:01	48.37	48.38	48.38	+0.12	2	1546
10:03:58	48.37	48.38	48.38	+0.12	1	1544
10:03:57	48.37	48.38	48.37	+0.11	2	1543
10:03:51	48.37	48.38	48.37	+0.11	3	1541
10:03:45	48.37	48.38	48.37	+0.11	1	1538
10:03:35	48.38	48.39	48.38	+0.12	9	1537
10:03:22	48.38	48.39	48.39	+0.13	1	1528
10:03:22	48.39	48.40	48.39	+0.13	1	1527
10:03:10	48.38	48.39	48.39	+0.13	5	1526
10:03:08	48.39	48.40	48.39	+0.13	2	1521
10:02:50	48.39	48.40	48.40	+0.14	1	1519
10:02:17	48.39	48.40	48.40	+0.14	1	1518
10:01:33	48.39	48.40	48.39	+0.13	2	1517
10:01:25	48.39	48.40	48.39	+0.13	1	1515
10:01:15	48.39	48.40	48.39	+0.13	8	1514
10:00:59	48.40	48.41	48.40	+0.14	24	1506
10:00:57	48.41	48.42	48.41	+0.15	1	1482
10:00:34	48.41	48.42	48.42	+0.16	1	1481
10:00:04	48.41	48.43	48.43	+0.17	1	1480
10:00:02	48.41	48.42	48.42	+0.16	5	1479
10:00:00	48.41	48.42	48.42	+0.16	3	1474
09:59:43	48.41	48.42	48.42	+0.16	1	1471
09:59:00	48.41	48.42	48.42	+0.16	1	1470
09:58:10	48.40	48.41	48.41	+0.15	1	1469
09:57:22	48.40	48.41	48.40	+0.14	1	1468
09:57:17	48.41	48.42	48.41	+0.15	1	1467
09:56:33	48.41	48.42	48.41	+0.15	3	1466
09:55:57	48.41	48.42	48.42	+0.16	1	1463
09:55:49	48.42	48.43	48.42	+0.16	1	1462
09:55:28	48.41	48.43	48.43	+0.17	1	1461
09:55:11	48.41	48.43	48.41	+0.15	1	1460
09:54:45	48.41	48.42	48.42	+0.16	1	1459
09:54:20	48.42	48.43	48.42	+0.16	6	1458
09:54:10	48.42	48.43	48.43	+0.17	1	1452
09:53:50	48.41	48.42	48.42	+0.16	4	1451
09:53:49	48.41	48.42	48.41	+0.15	1	1447
09:53:33	48.41	48.42	48.42	+0.16	3	1446
09:53:23	48.41	48.42	48.41	+0.15	2	1443
09:52:57	48.40	48.41	48.41	+0.15	3	1441
09:52:51	48.40	48.41	48.41	+0.15	1	1438
09:52:49	48.40	48.41	48.41	+0.15	1	1437
09:52:45	48.40	48.41	48.41	+0.15	1	1436
09:52:44	48.40	48.41	48.40	+0.14	1	1435
09:52:44	48.40	48.41	48.41	+0.15	1	1434
09:52:36	48.41	48.42	48.41	+0.15	44	1433
09:51:14	48.41	48.42	48.42	+0.16	1	1389
09:50:33	48.41	48.42	48.42	+0.16	1	1388
09:49:36	48.42	48.43	48.41	+0.15	1	1387
09:49:36	48.42	48.43	48.42	+0.16	4	1386
09:49:35	48.42	48.43	48.43	+0.17	9	1382
09:49:25	48.42	48.43	48.42	+0.16	1	1373
09:49:18	48.42	48.43	48.42	+0.16	1	1372
09:49:13	48.42	48.43	48.42	+0.16	1	1371
09:48:45	48.42	48.43	48.42	+0.16	1	1370
09:48:33	48.42	48.43	48.42	+0.16	3	1369
09:48:08	48.42	48.43	48.42	+0.16	1	1366
09:48:06	48.42	48.43	48.43	+0.17	2	1365
09:48:04	48.42	48.43	48.43	+0.17	10	1363
09:47:58	48.42	48.43	48.43	+0.17	1	1353
09:47:47	48.42	48.43	48.43	+0.17	2	1352
09:47:44	48.42	48.43	48.43	+0.17	1	1350
09:47:40	48.42	48.43	48.43	+0.17	1	1349
09:47:11	48.42	48.43	48.43	+0.17	2	1348
09:46:59	48.42	48.43	48.43	+0.17	1	1346
09:46:33	48.42	48.43	48.42	+0.16	1	1345
09:46:26	48.41	48.42	48.42	+0.16	1	1344
09:45:43	48.42	48.43	48.43	+0.17	5	1343
09:45:41	48.42	48.43	48.43	+0.17	5	1338
09:45:18	48.41	48.43	48.43	+0.17	2	1333
09:45:03	48.41	48.43	48.43	+0.17	1	1331
09:44:58	48.41	48.42	48.42	+0.16	1	1330
09:44:52	48.41	48.42	48.41	+0.15	1	1329
09:44:37	48.41	48.42	48.41	+0.15	2	1328
09:44:35	48.40	48.41	48.41	+0.15	9	1326
09:44:03	48.41	48.42	48.41	+0.15	1	1317
09:43:54	48.41	48.42	48.41	+0.15	1	1316
09:43:41	48.39	48.40	48.40	+0.14	1	1315
09:43:35	48.38	48.40	48.38	+0.12	1	1314
09:43:32	48.38	48.40	48.40	+0.14	1	1313
09:43:09	48.40	48.41	48.40	+0.14	4	1312
09:43:09	48.38	48.40	48.40	+0.14	1	1308
09:43:08	48.40	48.42	48.40	+0.14	2	1307
09:43:04	48.40	48.42	48.40	+0.14	7	1305
09:43:00	48.40	48.42	48.40	+0.14	1	1298
09:42:54	48.42	48.44	48.42	+0.16	3	1297
09:42:50	48.43	48.44	48.43	+0.17	1	1294
09:42:44	48.42	48.43	48.43	+0.17	1	1293
09:42:39	48.42	48.43	48.42	+0.16	1	1292
09:42:34	48.42	48.43	48.43	+0.17	2	1291
09:42:33	48.43	48.44	48.43	+0.17	1	1289
09:42:25	48.44	48.45	48.44	+0.18	3	1288
09:42:24	48.45	48.46	48.45	+0.19	3	1285
09:42:20	48.46	48.47	48.46	+0.20	4	1282
09:42:03	48.47	48.48	48.47	+0.21	17	1278
09:42:02	48.48	48.49	48.48	+0.22	23	1261
09:42:00	48.49	48.50	48.49	+0.23	13	1238
09:41:57	48.50	48.51	48.50	+0.24	11	1225
09:41:57	48.50	48.51	48.50	+0.24	5	1214
09:41:51	48.50	48.51	48.50	+0.24	17	1209
09:41:42	48.51	48.52	48.51	+0.25	1	1192
09:41:19	48.51	48.52	48.51	+0.25	26	1191
09:40:57	48.51	48.52	48.51	+0.25	1	1165
09:40:42	48.52	48.53	48.52	+0.26	15	1164
09:40:32	48.52	48.53	48.52	+0.26	1	1149
09:40:06	48.53	48.54	48.53	+0.27	10	1148
09:39:58	48.53	48.54	48.54	+0.28	10	1138
09:39:44	48.53	48.54	48.53	+0.27	1	1128
09:39:30	48.53	48.54	48.54	+0.28	2	1127
09:38:59	48.53	48.54	48.54	+0.28	1	1125
09:38:30	48.53	48.54	48.54	+0.28	1	1124
09:38:29	48.53	48.54	48.53	+0.27	2	1123
09:37:59	48.53	48.54	48.53	+0.27	3	1121
09:37:56	48.53	48.54	48.53	+0.27	1	1118
09:37:51	48.53	48.54	48.53	+0.27	3	1117
09:37:45	48.53	48.54	48.54	+0.28	1	1114
09:37:23	48.52	48.53	48.53	+0.27	2	1113
09:37:19	48.52	48.53	48.53	+0.27	1	1111
09:37:00	48.52	48.53	48.53	+0.27	1	1110
09:36:40	48.52	48.53	48.52	+0.26	1	1109
09:36:30	48.52	48.53	48.52	+0.26	1	1108
09:36:21	48.52	48.53	48.52	+0.26	1	1107
09:36:16	48.52	48.53	48.52	+0.26	1	1106
09:36:14	48.52	48.53	48.53	+0.27	1	1105
09:36:14	48.52	48.53	48.52	+0.26	3	1104
09:35:31	48.52	48.53	48.52	+0.26	14	1101
09:35:20	48.52	48.53	48.52	+0.26	1	1087
09:34:27	48.53	48.54	48.53	+0.27	1	1086
09:34:14	48.52	48.54	48.54	+0.28	1	1085
09:33:56	48.52	48.54	48.54	+0.28	1	1084
09:33:52	48.52	48.54	48.54	+0.28	2	1083
09:33:33	48.51	48.54	48.54	+0.28	23	1081
09:33:19	48.53	48.54	48.54	+0.28	2	1058
09:33:18	48.53	48.54	48.54	+0.28	1	1056
09:32:41	48.53	48.54	48.53	+0.27	3	1055
09:32:26	48.52	48.53	48.53	+0.27	1	1052
09:32:21	48.52	48.53	48.53	+0.27	2	1051
09:31:58	48.52	48.53	48.53	+0.27	1	1049
09:31:55	48.52	48.53	48.53	+0.27	1	1048
09:31:40	48.52	48.53	48.53	+0.27	1	1047
09:31:27	48.52	48.53	48.52	+0.26	15	1046
09:31:18	48.51	48.52	48.52	+0.26	2	1031
09:31:11	48.51	48.52	48.52	+0.26	1	1029
09:31:07	48.51	48.52	48.52	+0.26	2	1028
09:31:03	48.51	48.52	48.51	+0.25	1	1026
09:30:27	48.50	48.51	48.51	+0.25	1	1025
09:30:05	48.50	48.51	48.51	+0.25	1	1024
09:30:05	48.50	48.51	48.51	+0.25	2	1023
09:30:00	48.50	48.52	48.52	+0.26	1	1021
09:29:59	48.50	48.51	48.51	+0.25	1	1020
09:29:37	48.51	48.52	48.51	+0.25	2	1019
09:29:12	48.48	48.52	48.48	+0.22	1	1017
09:29:07	48.49	48.50	48.48	+0.22	2	1016
09:29:07	48.49	48.50	48.49	+0.23	1	1014
09:28:48	48.48	48.51	48.48	+0.22	1	1013
09:28:44	48.48	48.50	48.50	+0.24	1	1012
09:28:25	48.50	48.51	48.50	+0.24	1	1011
09:28:24	48.49	48.51	48.49	+0.23	7	1010
09:28:21	48.50	48.51	48.50	+0.24	27	1003
09:28:18	48.51	48.52	48.51	+0.25	13	976
09:28:04	48.51	48.52	48.52	+0.26	1	963
09:27:52	48.52	48.53	48.52	+0.26	3	962
09:27:42	48.52	48.53	48.52	+0.26	4	959
09:27:38	48.52	48.53	48.52	+0.26	2	955
09:27:36	48.53	48.54	48.53	+0.27	1	953
09:27:24	48.52	48.53	48.53	+0.27	3	952
09:27:23	48.53	48.54	48.53	+0.27	2	949
09:27:06	48.54	48.55	48.54	+0.28	12	947
09:27:04	48.54	48.55	48.54	+0.28	10	935
09:26:58	48.55	48.56	48.55	+0.29	1	925
09:26:51	48.55	48.56	48.56	+0.30	1	924
09:26:44	48.55	48.56	48.56	+0.30	1	923
09:26:44	48.56	48.58	48.56	+0.30	1	922
09:26:44	48.57	48.58	48.57	+0.31	6	921
09:25:55	48.56	48.57	48.57	+0.31	2	915
09:25:40	48.56	48.57	48.57	+0.31	39	913
09:25:39	48.56	48.57	48.57	+0.31	1	874
09:25:34	48.56	48.57	48.57	+0.31	1	873
09:25:29	48.56	48.57	48.57	+0.31	1	872
09:25:26	48.56	48.57	48.57	+0.31	1	871
09:25:22	48.56	48.57	48.57	+0.31	1	870
09:25:17	48.56	48.57	48.56	+0.30	1	869
09:25:13	48.55	48.57	48.57	+0.31	1	868
09:25:11	48.56	48.57	48.56	+0.30	8	867
09:25:10	48.56	48.57	48.57	+0.31	10	859
09:24:47	48.56	48.57	48.57	+0.31	5	849
09:24:28	48.55	48.56	48.56	+0.30	2	844
09:24:23	48.55	48.56	48.56	+0.30	2	842
09:24:18	48.55	48.56	48.56	+0.30	1	840
09:24:16	48.55	48.56	48.56	+0.30	20	839
09:24:06	48.54	48.55	48.56	+0.30	5	819
09:24:06	48.54	48.55	48.55	+0.29	4	814
09:24:04	48.54	48.55	48.55	+0.29	4	810
09:23:57	48.54	48.55	48.55	+0.29	1	806
09:23:35	48.54	48.55	48.54	+0.28	1	805
09:23:22	48.53	48.54	48.54	+0.28	1	804
09:23:21	48.53	48.54	48.53	+0.27	1	803
09:23:15	48.53	48.54	48.54	+0.28	1	802
09:22:33	48.52	48.53	48.53	+0.27	13	801
09:22:16	48.52	48.53	48.52	+0.26	1	788
09:21:51	48.51	48.53	48.53	+0.27	1	787
09:21:36	48.51	48.53	48.51	+0.25	1	786
09:21:17	48.51	48.53	48.51	+0.25	7	785
09:21:10	48.51	48.53	48.51	+0.25	2	778
09:20:53	48.51	48.52	48.52	+0.26	1	776
09:20:42	48.50	48.52	48.50	+0.24	2	775
09:20:38	48.50	48.51	48.51	+0.25	6	773
09:20:36	48.49	48.50	48.50	+0.24	3	767
09:20:31	48.48	48.50	48.50	+0.24	10	764
09:20:30	48.49	48.50	48.50	+0.24	5	754
09:20:27	48.49	48.50	48.50	+0.24	10	749
09:20:25	48.49	48.50	48.49	+0.23	11	739
09:20:24	48.48	48.50	48.50	+0.24	10	728
09:20:18	48.49	48.50	48.48	+0.22	9	718
09:20:18	48.49	48.50	48.49	+0.23	1	709
09:20:17	48.48	48.49	48.49	+0.23	4	708
09:20:15	48.48	48.49	48.49	+0.23	2	704
09:20:06	48.48	48.49	48.49	+0.23	2	702
09:20:03	48.49	48.50	48.49	+0.23	1	700
09:19:44	48.48	48.50	48.50	+0.24	1	699
09:19:40	48.48	48.50	48.50	+0.24	4	698
09:19:39	48.48	48.50	48.50	+0.24	2	694
09:19:37	48.49	48.50	48.49	+0.23	1	692
09:19:30	48.48	48.49	48.49	+0.23	1	691
09:19:13	48.49	48.50	48.49	+0.23	2	690
09:19:12	48.49	48.50	48.50	+0.24	1	688
09:19:09	48.49	48.50	48.50	+0.24	1	687
09:18:37	48.49	48.50	48.50	+0.24	5	686
09:18:35	48.49	48.50	48.49	+0.23	1	681
09:18:27	48.49	48.50	48.50	+0.24	1	680
09:18:14	48.50	48.51	48.50	+0.24	12	679
09:18:10	48.50	48.51	48.50	+0.24	1	667
09:18:03	48.49	48.50	48.50	+0.24	1	666
09:17:31	48.49	48.51	48.51	+0.25	2	665
09:17:29	48.49	48.51	48.51	+0.25	1	663
09:17:26	48.49	48.51	48.51	+0.25	1	662
09:17:21	48.50	48.52	48.50	+0.24	20	661
09:17:11	48.52	48.53	48.52	+0.26	2	641
09:16:55	48.52	48.53	48.52	+0.26	1	639
09:16:52	48.50	48.51	48.51	+0.25	1	638
09:16:42	48.51	48.53	48.51	+0.25	1	637
09:16:28	48.51	48.53	48.51	+0.25	30	636
09:16:25	48.50	48.51	48.51	+0.25	2	606
09:16:20	48.50	48.51	48.51	+0.25	4	604
09:15:53	48.49	48.50	48.50	+0.24	44	600
09:15:51	48.48	48.49	48.49	+0.23	3	556
09:15:51	48.48	48.49	48.49	+0.23	1	553
09:15:48	48.49	48.50	48.49	+0.23	6	552
09:15:45	48.49	48.50	48.50	+0.24	10	546
09:15:40	48.49	48.50	48.49	+0.23	1	536
09:15:21	48.49	48.50	48.50	+0.24	1	535
09:15:02	48.49	48.50	48.49	+0.23	3	534
09:14:51	48.50	48.51	48.50	+0.24	27	531
09:14:49	48.50	48.51	48.51	+0.25	1	504
09:14:49	48.50	48.51	48.50	+0.24	1	503
09:14:40	48.50	48.51	48.51	+0.25	1	502
09:14:39	48.50	48.51	48.51	+0.25	1	501
09:14:25	48.50	48.51	48.51	+0.25	5	500
09:14:24	48.51	48.52	48.51	+0.25	1	495
09:14:17	48.51	48.52	48.51	+0.25	5	494
09:14:14	48.51	48.52	48.52	+0.26	1	489
09:14:11	48.51	48.52	48.52	+0.26	1	488
09:14:03	48.51	48.53	48.53	+0.27	1	487
09:13:53	48.52	48.53	48.52	+0.26	5	486
09:13:51	48.51	48.52	48.52	+0.26	2	481
09:13:50	48.51	48.52	48.51	+0.25	1	479
09:13:48	48.51	48.52	48.52	+0.26	1	478
09:13:47	48.51	48.52	48.52	+0.26	2	477
09:13:33	48.51	48.53	48.50	+0.24	9	475
09:13:33	48.51	48.53	48.51	+0.25	1	466
09:13:07	48.50	48.53	48.53	+0.27	5	465
09:13:02	48.51	48.53	48.50	+0.24	7	460
09:13:02	48.51	48.53	48.51	+0.25	1	453
09:12:51	48.52	48.53	48.52	+0.26	4	452
09:12:33	48.52	48.53	48.51	+0.25	15	448
09:12:33	48.52	48.53	48.52	+0.26	1	433
09:12:19	48.53	48.54	48.53	+0.27	1	432
09:12:16	48.53	48.54	48.53	+0.27	4	431
09:12:08	48.53	48.54	48.54	+0.28	1	427
09:11:46	48.51	48.53	48.53	+0.27	1	426
09:11:44	48.52	48.53	48.52	+0.26	1	425
09:11:39	48.52	48.53	48.53	+0.27	1	424
09:11:39	48.52	48.53	48.52	+0.26	1	423
09:11:37	48.52	48.53	48.52	+0.26	8	422
09:11:31	48.51	48.53	48.51	+0.25	1	414
09:11:31	48.51	48.52	48.52	+0.26	1	413
09:11:21	48.51	48.52	48.51	+0.25	4	412
09:11:20	48.51	48.53	48.53	+0.27	2	408
09:11:01	48.53	48.54	48.53	+0.27	1	406
09:10:50	48.54	48.56	48.54	+0.28	1	405
09:10:50	48.55	48.56	48.55	+0.29	6	404
09:10:32	48.57	48.58	48.56	+0.30	19	398
09:10:32	48.57	48.58	48.57	+0.31	9	379
09:10:31	48.58	48.59	48.58	+0.32	4	370
09:10:17	48.58	48.60	48.60	+0.34	1	366
09:10:12	48.59	48.60	48.59	+0.33	5	365
09:10:10	48.60	48.61	48.60	+0.34	19	360
09:10:03	48.60	48.62	48.60	+0.34	2	341
09:09:53	48.60	48.62	48.60	+0.34	1	339
09:09:40	48.61	48.62	48.61	+0.35	1	338
09:09:30	48.60	48.62	48.62	+0.36	10	337
09:09:21	48.60	48.61	48.61	+0.35	2	327
09:09:15	48.60	48.61	48.61	+0.35	1	325
09:09:13	48.61	48.62	48.61	+0.35	1	324
09:08:55	48.61	48.62	48.61	+0.35	2	323
09:08:50	48.61	48.62	48.61	+0.35	1	321
09:08:42	48.61	48.62	48.62	+0.36	1	320
09:08:30	48.61	48.62	48.62	+0.36	2	319
09:08:30	48.61	48.62	48.62	+0.36	5	317
09:08:24	48.61	48.62	48.62	+0.36	1	312
09:08:24	48.61	48.62	48.62	+0.36	1	311
09:08:15	48.61	48.62	48.62	+0.36	1	310
09:08:14	48.61	48.62	48.62	+0.36	1	309
09:08:11	48.62	48.63	48.62	+0.36	1	308
09:08:04	48.62	48.63	48.62	+0.36	5	307
09:07:41	48.62	48.63	48.63	+0.37	1	302
09:07:41	48.63	48.64	48.63	+0.37	1	301
09:07:34	48.63	48.64	48.63	+0.37	1	300
09:07:25	48.64	48.65	48.64	+0.38	5	299
09:07:24	48.64	48.65	48.65	+0.39	1	294
09:07:09	48.64	48.65	48.65	+0.39	1	293
09:07:03	48.64	48.65	48.65	+0.39	2	292
09:07:00	48.64	48.65	48.65	+0.39	5	290
09:06:51	48.69	48.70	48.65	+0.39	10	285
09:06:51	48.69	48.70	48.69	+0.43	2	275
09:06:39	48.69	48.70	48.70	+0.44	1	273
09:06:39	48.69	48.70	48.70	+0.44	5	272
09:06:33	48.65	48.69	48.69	+0.43	1	267
09:06:30	48.65	48.69	48.65	+0.39	1	266
09:06:24	48.65	48.69	48.69	+0.43	1	265
09:06:19	48.65	48.69	48.69	+0.43	1	264
09:06:17	48.65	48.69	48.69	+0.43	2	263
09:06:11	48.70	48.72	48.69	+0.43	2	261
09:06:11	48.70	48.72	48.70	+0.44	3	259
09:06:03	48.70	48.72	48.70	+0.44	1	256
09:05:53	48.69	48.70	48.70	+0.44	1	255
09:05:48	48.69	48.70	48.70	+0.44	1	254
09:05:32	48.66	48.68	48.68	+0.42	3	253
09:05:26	48.65	48.67	48.67	+0.41	1	250
09:05:19	48.64	48.65	48.65	+0.39	16	249
09:05:18	48.63	48.64	48.64	+0.38	1	233
09:05:11	48.64	48.65	48.64	+0.38	2	232
09:05:07	48.63	48.64	48.64	+0.38	5	230
09:05:05	48.63	48.64	48.63	+0.37	1	225
09:05:05	48.62	48.63	48.63	+0.37	1	224
09:05:01	48.61	48.62	48.62	+0.36	1	223
09:04:56	48.62	48.64	48.61	+0.35	9	222
09:04:56	48.62	48.64	48.62	+0.36	1	213
09:04:52	48.62	48.64	48.62	+0.36	1	212
09:04:51	48.62	48.64	48.62	+0.36	2	211
09:04:49	48.63	48.64	48.63	+0.37	1	209
09:04:47	48.62	48.63	48.63	+0.37	1	208
09:04:32	48.63	48.64	48.63	+0.37	11	207
09:04:25	48.63	48.64	48.63	+0.37	10	196
09:04:19	48.64	48.65	48.64	+0.38	1	186
09:04:14	48.63	48.64	48.64	+0.38	1	185
09:04:12	48.63	48.64	48.63	+0.37	3	184
09:04:11	48.63	48.64	48.64	+0.38	1	181
09:04:02	48.63	48.64	48.64	+0.38	1	180
09:03:43	48.62	48.63	48.65	+0.39	5	179
09:03:43	48.62	48.63	48.63	+0.37	5	174
09:03:41	48.62	48.63	48.63	+0.37	1	169
09:03:34	48.62	48.63	48.63	+0.37	1	168
09:03:31	48.63	48.65	48.63	+0.37	3	167
09:03:31	48.63	48.65	48.65	+0.39	1	164
09:03:19	48.63	48.65	48.65	+0.39	2	163
09:03:16	48.63	48.65	48.65	+0.39	1	161
09:03:14	48.63	48.65	48.65	+0.39	20	160
09:03:13	48.63	48.65	48.65	+0.39	1	140
09:03:08	48.63	48.65	48.65	+0.39	1	139
09:03:08	48.63	48.65	48.63	+0.37	4	138
09:02:53	48.61	48.65	48.65	+0.39	1	134
09:02:51	48.61	48.65	48.60	+0.34	5	133
09:02:51	48.61	48.65	48.61	+0.35	1	128
09:02:49	48.61	48.65	48.65	+0.39	1	127
09:02:42	48.60	48.61	48.61	+0.35	1	126
09:02:32	48.58	48.59	48.60	+0.34	2	125
09:02:32	48.58	48.59	48.59	+0.33	3	123
09:02:30	48.58	48.59	48.59	+0.33	1	120
09:02:29	48.58	48.59	48.59	+0.33	1	119
09:02:28	48.59	48.60	48.59	+0.33	7	118
09:02:28	48.59	48.60	48.60	+0.34	1	111
09:02:28	48.59	48.60	48.60	+0.34	1	110
09:02:28	48.59	48.60	48.60	+0.34	2	109
09:02:22	48.59	48.60	48.60	+0.34	2	107
09:02:21	48.59	48.60	48.60	+0.34	2	105
09:02:18	48.59	48.60	48.60	+0.34	2	103
09:02:17	48.59	48.60	48.60	+0.34	1	101
09:02:17	48.59	48.60	48.60	+0.34	1	100
09:02:13	48.59	48.60	48.60	+0.34	1	99
09:02:10	48.57	48.59	48.59	+0.33	1	98
09:02:07	48.56	48.57	48.57	+0.31	2	97
09:02:06	48.56	48.57	48.56	+0.30	1	95
09:02:00	--	--	48.56	+0.30	94	94

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

PChome 購物儲值10, 000元

【享樂券】統一超商50元虛擬商品卡_電子憑證

Samsung Galaxy A56 5G (12G/256G)

羅技 MX Master 3s 無線滑鼠-石墨灰

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

PChome 購物儲值1, 000元

Office 2024 家用版盒裝

Office 2024 家用版盒裝

Apple iPhone 17 (256G)

麥當勞大麥克好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 1000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

亞翔11月底在手訂單1753億元工...

中華電信ADR26日上漲0.29美元漲...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧AI升級浪潮專家：PCB明年動能...
‧友達ADR26日上漲0.01美元漲幅0....
‧台積電ADR26日上漲4.04美元漲幅...

加密貨幣

比特幣BTC	87485.12	249.61	0.29%
以太幣ETH	2925.17	21.54	0.74%
瑞波幣XRP	1.85	0.02	0.99%
比特幣現金BCH	618.33	28.96	4.91%
萊特幣LTC	78.99	3.31	4.38%
卡達幣ADA	0.356495	0.01	3.87%
波場幣TRX	0.282423	0.00	1.34%
恆星幣XLM	0.216309	0.01	3.15%

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。