24h購物
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
[公告] 勝悅-KY:公告本公司董事會決議不分配員工酬勞及董事酬勞
熱門
中華電信ADR13日上漲0.36美元漲幅0.93%折台股129.11元
更新報價
富邦台50
(006208)
ETF
上市
106.00
▼-0.35
-0.33%
5.77
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.35
5,452
105.95
119
106.00
307
106.35
106.50
105.55
106.35
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
12:47:18
105.95
106.00
105.95
-0.40
1
5454
12:47:10
105.95
106.00
105.95
-0.40
1
5453
12:46:52
105.95
106.00
106.00
-0.35
1
5452
12:46:48
105.95
106.00
106.00
-0.35
2
5451
12:46:17
105.95
106.00
106.00
-0.35
1
5449
12:45:52
105.95
106.00
106.00
-0.35
1
5448
12:45:50
105.95
106.00
106.00
-0.35
1
5447
12:45:38
105.95
106.00
105.95
-0.40
1
5446
12:45:31
105.95
106.00
106.00
-0.35
1
5445
12:45:26
105.95
106.00
106.00
-0.35
100
5444
12:45:24
105.95
106.00
106.00
-0.35
1
5344
12:44:52
105.95
106.00
106.00
-0.35
2
5343
12:44:29
105.95
106.00
106.00
-0.35
2
5341
12:44:23
105.95
106.00
106.00
-0.35
1
5339
12:44:08
105.95
106.00
106.00
-0.35
1
5338
12:43:57
105.95
106.00
106.00
-0.35
1
5337
12:43:45
105.95
106.00
106.00
-0.35
1
5336
12:43:45
105.95
106.00
106.00
-0.35
1
5335
12:42:47
105.95
106.00
106.00
-0.35
1
5334
12:42:41
105.95
106.00
106.00
-0.35
1
5333
12:42:33
105.95
106.00
106.00
-0.35
1
5332
12:42:20
105.95
106.00
106.00
-0.35
1
5331
12:42:11
105.95
106.00
106.00
-0.35
1
5330
12:42:00
105.95
106.00
106.00
-0.35
1
5329
12:41:55
105.95
106.00
105.95
-0.40
1
5328
12:41:27
105.95
106.00
105.95
-0.40
1
5327
12:41:03
105.95
106.00
105.95
-0.40
1
5326
12:41:02
105.95
106.00
105.95
-0.40
1
5325
12:40:43
105.95
106.00
105.95
-0.40
1
5324
12:40:31
105.90
106.00
105.90
-0.45
1
5323
12:39:41
105.90
106.00
105.90
-0.45
2
5322
12:39:32
105.90
106.00
106.00
-0.35
1
5320
12:39:29
105.95
106.00
105.95
-0.40
8
5319
12:39:21
105.95
106.00
105.95
-0.40
1
5311
12:39:13
105.95
106.00
106.00
-0.35
1
5310
12:39:13
105.95
106.00
106.00
-0.35
1
5309
12:39:01
105.95
106.00
106.00
-0.35
1
5308
12:38:38
105.95
106.00
106.00
-0.35
1
5307
12:38:22
105.95
106.00
105.95
-0.40
1
5306
12:38:10
105.95
106.00
106.00
-0.35
1
5305
12:38:08
105.95
106.00
106.00
-0.35
1
5304
12:38:05
105.95
106.00
105.95
-0.40
20
5303
12:38:04
105.95
106.00
105.95
-0.40
20
5283
12:37:56
106.00
106.05
106.00
-0.35
5
5263
12:37:33
106.00
106.05
106.05
-0.30
1
5258
12:37:30
106.00
106.05
106.05
-0.30
1
5257
12:37:24
106.00
106.05
106.05
-0.30
1
5256
12:37:07
106.00
106.05
106.00
-0.35
5
5255
12:36:59
106.00
106.05
106.00
-0.35
2
5250
12:36:30
106.00
106.05
106.00
-0.35
12
5248
12:36:19
106.00
106.05
106.00
-0.35
1
5236
12:35:35
105.95
106.00
106.00
-0.35
1
5235
12:35:32
105.95
106.00
106.00
-0.35
1
5234
12:35:27
105.95
106.00
106.00
-0.35
1
5233
12:35:27
105.95
106.00
106.00
-0.35
1
5232
12:35:25
106.00
106.05
106.00
-0.35
13
5231
12:35:17
106.00
106.05
106.05
-0.30
1
5218
12:34:52
106.00
106.05
106.05
-0.30
1
5217
12:34:45
106.00
106.05
106.00
-0.35
35
5216
12:34:18
106.00
106.05
106.00
-0.35
3
5181
12:34:17
106.00
106.05
106.05
-0.30
2
5178
12:34:14
106.00
106.05
106.00
-0.35
20
5176
12:34:14
106.00
106.05
106.00
-0.35
20
5156
12:34:14
106.00
106.05
106.00
-0.35
20
5136
12:34:14
106.00
106.05
106.00
-0.35
20
5116
12:34:14
106.00
106.05
106.00
-0.35
20
5096
12:34:13
106.00
106.05
106.00
-0.35
20
5076
12:34:13
106.00
106.05
106.00
-0.35
20
5056
12:34:13
106.00
106.05
106.00
-0.35
20
5036
12:34:13
106.00
106.05
106.00
-0.35
20
5016
12:34:13
106.00
106.05
106.00
-0.35
20
4996
12:33:56
106.05
106.10
106.05
-0.30
1
4976
12:33:39
106.05
106.10
106.05
-0.30
1
4975
12:33:26
106.05
106.10
106.10
-0.25
1
4974
12:33:18
106.05
106.10
106.05
-0.30
4
4973
12:33:10
106.05
106.10
106.05
-0.30
5
4969
12:33:03
106.05
106.10
106.05
-0.30
2
4964
12:32:35
106.05
106.10
106.05
-0.30
1
4962
12:32:25
106.05
106.10
106.05
-0.30
20
4961
12:32:24
106.05
106.10
106.05
-0.30
20
4941
12:32:24
106.05
106.10
106.05
-0.30
20
4921
12:32:24
106.05
106.10
106.05
-0.30
20
4901
12:32:22
106.05
106.10
106.10
-0.25
1
4881
12:32:22
106.05
106.10
106.10
-0.25
1
4880
12:32:16
106.05
106.10
106.10
-0.25
1
4879
12:31:42
106.05
106.10
106.10
-0.25
2
4878
12:31:39
106.05
106.10
106.10
-0.25
1
4876
12:31:22
106.05
106.10
106.10
-0.25
1
4875
12:31:16
106.05
106.15
106.15
-0.20
1
4874
12:31:08
106.05
106.10
106.10
-0.25
5
4873
12:31:08
106.10
106.15
106.10
-0.25
5
4868
12:31:06
106.10
106.15
106.10
-0.25
10
4863
12:31:02
106.10
106.15
106.15
-0.20
1
4853
12:30:38
106.10
106.15
106.15
-0.20
1
4852
12:30:28
106.10
106.15
106.10
-0.25
1
4851
12:30:12
106.10
106.15
106.10
-0.25
4
4850
12:30:02
106.05
106.15
106.15
-0.20
1
4846
12:30:01
106.05
106.10
106.10
-0.25
1
4845
12:29:55
106.05
106.10
106.10
-0.25
1
4844
12:29:47
106.05
106.10
106.10
-0.25
1
4843
12:29:28
106.10
106.15
106.10
-0.25
7
4842
12:28:56
106.10
106.15
106.15
-0.20
1
4835
12:28:40
106.10
106.15
106.10
-0.25
1
4834
12:28:20
106.10
106.15
106.15
-0.20
1
4833
12:27:51
106.10
106.15
106.10
-0.25
1
4832
12:27:47
106.10
106.15
106.15
-0.20
1
4831
12:27:39
106.10
106.15
106.10
-0.25
18
4830
12:27:11
106.10
106.15
106.15
-0.20
2
4812
12:27:00
106.10
106.15
106.10
-0.25
20
4810
12:27:00
106.10
106.15
106.10
-0.25
20
4790
12:26:50
106.10
106.15
106.15
-0.20
1
4770
12:26:43
106.10
106.15
106.15
-0.20
1
4769
12:26:40
106.10
106.15
106.15
-0.20
1
4768
12:26:37
106.10
106.15
106.10
-0.25
3
4767
12:26:20
106.10
106.15
106.15
-0.20
1
4764
12:25:59
106.10
106.15
106.15
-0.20
5
4763
12:25:44
106.10
106.15
106.10
-0.25
2
4758
12:25:43
106.10
106.15
106.15
-0.20
1
4756
12:25:31
106.10
106.15
106.15
-0.20
1
4755
12:25:24
106.10
106.15
106.15
-0.20
1
4754
12:25:00
106.10
106.15
106.15
-0.20
1
4753
12:24:45
106.10
106.15
106.15
-0.20
1
4752
12:24:44
106.10
106.15
106.15
-0.20
1
4751
12:24:13
106.10
106.15
106.15
-0.20
2
4750
12:24:05
106.10
106.15
106.15
-0.20
1
4748
12:23:16
106.10
106.15
106.15
-0.20
1
4747
12:23:01
106.10
106.15
106.15
-0.20
1
4746
12:22:59
106.10
106.15
106.15
-0.20
2
4745
12:22:38
106.10
106.15
106.15
-0.20
1
4743
12:22:32
106.10
106.15
106.15
-0.20
1
4742
12:22:25
106.10
106.15
106.15
-0.20
1
4741
12:22:18
106.10
106.15
106.15
-0.20
1
4740
12:21:58
106.10
106.15
106.15
-0.20
1
4739
12:21:25
106.10
106.15
106.15
-0.20
1
4738
12:21:12
106.10
106.15
106.15
-0.20
1
4737
12:21:05
106.10
106.15
106.15
-0.20
1
4736
12:20:50
106.10
106.15
106.15
-0.20
2
4735
12:20:35
106.10
106.15
106.10
-0.25
3
4733
12:20:32
106.10
106.15
106.15
-0.20
1
4730
12:19:39
106.10
106.15
106.15
-0.20
1
4729
12:19:29
106.10
106.15
106.15
-0.20
2
4728
12:19:29
106.10
106.15
106.15
-0.20
1
4726
12:19:19
106.10
106.15
106.15
-0.20
1
4725
12:18:53
106.10
106.15
106.15
-0.20
1
4724
12:18:45
106.10
106.15
106.15
-0.20
1
4723
12:18:33
106.10
106.15
106.15
-0.20
1
4722
12:18:21
106.10
106.15
106.15
-0.20
1
4721
12:18:00
106.10
106.15
106.15
-0.20
3
4720
12:17:39
106.10
106.15
106.15
-0.20
1
4717
12:17:29
106.10
106.15
106.10
-0.25
17
4716
12:17:23
106.10
106.15
106.15
-0.20
1
4699
12:17:09
106.15
106.20
106.15
-0.20
2
4698
12:16:50
106.15
106.20
106.15
-0.20
1
4696
12:16:29
106.15
106.20
106.20
-0.15
1
4695
12:15:17
106.10
106.20
106.20
-0.15
1
4694
12:15:12
106.15
106.20
106.10
-0.25
1
4693
12:15:12
106.15
106.20
106.15
-0.20
1
4692
12:14:53
106.15
106.20
106.15
-0.20
2
4691
12:14:42
106.15
106.20
106.20
-0.15
1
4689
12:14:11
106.15
106.20
106.20
-0.15
1
4688
12:13:57
106.15
106.20
106.20
-0.15
1
4687
12:13:11
106.10
106.20
106.20
-0.15
1
4686
12:12:50
106.10
106.20
106.10
-0.25
1
4685
12:12:44
106.10
106.20
106.10
-0.25
1
4684
12:12:30
106.10
106.20
106.20
-0.15
1
4683
12:12:15
106.10
106.20
106.10
-0.25
4
4682
12:11:24
106.15
106.20
106.15
-0.20
1
4678
12:11:08
106.10
106.20
106.20
-0.15
1
4677
12:11:05
106.10
106.20
106.20
-0.15
1
4676
12:10:59
106.15
106.20
106.15
-0.20
1
4675
12:10:10
106.10
106.20
106.20
-0.15
1
4674
12:10:07
106.10
106.15
106.15
-0.20
1
4673
12:10:04
106.10
106.15
106.15
-0.20
2
4672
12:09:51
106.10
106.15
106.15
-0.20
1
4670
12:09:41
106.15
106.20
106.15
-0.20
1
4669
12:09:10
106.10
106.20
106.20
-0.15
1
4668
12:09:00
106.10
106.20
106.20
-0.15
1
4667
12:08:59
106.10
106.20
106.20
-0.15
1
4666
12:08:28
106.15
106.20
106.10
-0.25
1
4665
12:08:28
106.15
106.20
106.15
-0.20
3
4664
12:07:56
106.15
106.20
106.20
-0.15
1
4661
12:07:55
106.15
106.20
106.20
-0.15
1
4660
12:07:43
106.15
106.20
106.15
-0.20
1
4659
12:07:24
106.10
106.20
106.20
-0.15
1
4658
12:07:11
106.10
106.15
106.15
-0.20
1
4657
12:07:05
106.10
106.15
106.15
-0.20
1
4656
12:06:49
106.10
106.15
106.15
-0.20
1
4655
12:06:21
106.10
106.15
106.15
-0.20
1
4654
12:06:19
106.10
106.15
106.15
-0.20
2
4653
12:06:17
106.10
106.15
106.15
-0.20
1
4651
12:06:15
106.10
106.15
106.15
-0.20
1
4650
12:06:06
106.10
106.15
106.15
-0.20
1
4649
12:06:05
106.10
106.15
106.15
-0.20
1
4648
12:05:51
106.10
106.15
106.10
-0.25
1
4647
12:05:50
106.10
106.15
106.15
-0.20
1
4646
12:05:34
106.10
106.15
106.15
-0.20
1
4645
12:05:31
106.10
106.15
106.15
-0.20
1
4644
12:05:12
106.10
106.15
106.15
-0.20
3
4643
12:04:07
106.10
106.15
106.15
-0.20
1
4640
12:03:44
106.10
106.15
106.15
-0.20
1
4639
12:03:24
106.10
106.15
106.10
-0.25
3
4638
12:03:22
106.10
106.15
106.10
-0.25
3
4635
12:03:12
106.10
106.15
106.10
-0.25
1
4632
12:01:45
106.10
106.15
106.15
-0.20
1
4631
12:01:45
106.10
106.15
106.15
-0.20
1
4630
12:01:40
106.10
106.15
106.15
-0.20
1
4629
12:01:38
106.10
106.15
106.15
-0.20
1
4628
12:01:23
106.10
106.15
106.15
-0.20
1
4627
12:01:12
106.10
106.15
106.15
-0.20
2
4626
12:01:12
106.10
106.15
106.15
-0.20
2
4624
12:00:27
106.10
106.15
106.15
-0.20
1
4622
12:00:01
106.10
106.15
106.15
-0.20
1
4621
11:59:32
106.10
106.15
106.15
-0.20
1
4620
11:58:47
106.10
106.15
106.10
-0.25
1
4619
11:58:45
106.10
106.15
106.15
-0.20
1
4618
11:58:29
106.15
106.20
106.15
-0.20
17
4617
11:58:29
106.15
106.20
106.20
-0.15
1
4600
11:58:28
106.15
106.20
106.15
-0.20
20
4599
11:58:16
106.15
106.20
106.20
-0.15
1
4579
11:58:05
106.15
106.20
106.20
-0.15
1
4578
11:57:34
106.15
106.20
106.20
-0.15
1
4577
11:57:18
106.15
106.20
106.20
-0.15
2
4576
11:56:23
106.15
106.20
106.20
-0.15
1
4574
11:56:20
106.15
106.20
106.20
-0.15
1
4573
11:56:13
106.15
106.20
106.20
-0.15
1
4572
11:56:07
106.15
106.20
106.20
-0.15
1
4571
11:55:55
106.15
106.20
106.20
-0.15
2
4570
11:55:43
106.15
106.20
106.20
-0.15
1
4568
11:54:43
106.15
106.20
106.20
-0.15
1
4567
11:54:17
106.15
106.20
106.20
-0.15
1
4566
11:54:07
106.15
106.20
106.15
-0.20
1
4565
11:54:07
106.15
106.20
106.20
-0.15
1
4564
11:53:45
106.15
106.20
106.20
-0.15
1
4563
11:52:38
106.15
106.20
106.15
-0.20
1
4562
11:52:14
106.15
106.20
106.20
-0.15
1
4561
11:52:11
106.15
106.20
106.20
-0.15
1
4560
11:52:11
106.15
106.20
106.20
-0.15
1
4559
11:51:47
106.15
106.20
106.20
-0.15
1
4558
11:51:05
106.15
106.20
106.20
-0.15
1
4557
11:50:57
106.15
106.20
106.15
-0.20
1
4556
11:50:47
106.15
106.20
106.20
-0.15
2
4555
11:50:24
106.15
106.20
106.15
-0.20
1
4553
11:50:17
106.15
106.20
106.20
-0.15
1
4552
11:50:05
106.15
106.20
106.20
-0.15
1
4551
11:50:03
106.15
106.20
106.20
-0.15
2
4550
11:49:41
106.15
106.20
106.20
-0.15
1
4548
11:48:52
106.20
106.25
106.20
-0.15
1
4547
11:48:34
106.15
106.25
106.25
-0.10
1
4546
11:48:15
106.20
106.25
106.20
-0.15
21
4545
11:47:59
106.20
106.25
106.25
-0.10
1
4524
11:47:30
106.20
106.25
106.25
-0.10
1
4523
11:47:22
106.20
106.25
106.25
-0.10
1
4522
11:46:56
106.20
106.30
106.30
-0.05
1
4521
11:46:55
106.25
106.30
106.25
-0.10
7
4520
11:46:21
106.25
106.30
106.30
-0.05
1
4513
11:46:02
106.25
106.30
106.30
-0.05
1
4512
11:45:19
106.25
106.30
106.30
-0.05
1
4511
11:45:18
106.25
106.30
106.25
-0.10
1
4510
11:45:05
106.25
106.30
106.30
-0.05
1
4509
11:44:53
106.25
106.30
106.30
-0.05
1
4508
11:44:50
106.25
106.30
106.30
-0.05
1
4507
11:44:45
106.25
106.30
106.30
-0.05
1
4506
11:43:56
106.25
106.30
106.30
-0.05
1
4505
11:43:39
106.25
106.30
106.30
-0.05
1
4504
11:43:24
106.25
106.30
106.25
-0.10
1
4503
11:42:50
106.20
106.25
106.25
-0.10
1
4502
11:42:44
106.20
106.25
106.25
-0.10
1
4501
11:42:41
106.20
106.25
106.25
-0.10
2
4500
11:42:34
106.20
106.25
106.25
-0.10
1
4498
11:42:14
106.20
106.25
106.25
-0.10
1
4497
11:42:11
106.20
106.25
106.25
-0.10
1
4496
11:41:22
106.20
106.25
106.25
-0.10
1
4495
11:41:19
106.25
106.30
106.25
-0.10
6
4494
11:41:15
106.25
106.30
106.30
-0.05
1
4488
11:40:41
106.25
106.30
106.25
-0.10
1
4487
11:40:38
106.25
106.30
106.30
-0.05
1
4486
11:40:34
106.25
106.30
106.25
-0.10
1
4485
11:40:30
106.25
106.30
106.25
-0.10
1
4484
11:40:11
106.20
106.25
106.25
-0.10
1
4483
11:39:53
106.20
106.25
106.25
-0.10
1
4482
11:39:46
106.20
106.25
106.25
-0.10
2
4481
11:39:35
106.20
106.25
106.25
-0.10
1
4479
11:39:35
106.20
106.25
106.20
-0.15
1
4478
11:39:29
106.20
106.25
106.20
-0.15
1
4477
11:39:08
106.15
106.20
106.20
-0.15
9
4476
11:39:06
106.15
106.20
106.15
-0.20
1
4467
11:38:48
106.15
106.20
106.15
-0.20
1
4466
11:38:47
106.15
106.20
106.15
-0.20
1
4465
11:38:32
106.10
106.20
106.20
-0.15
1
4464
11:38:21
106.15
106.20
106.15
-0.20
70
4463
11:38:21
106.10
106.15
106.15
-0.20
30
4393
11:38:21
106.10
106.15
106.15
-0.20
100
4363
11:38:12
106.10
106.15
106.15
-0.20
1
4263
11:38:07
106.10
106.15
106.15
-0.20
1
4262
11:37:47
106.10
106.15
106.15
-0.20
1
4261
11:37:29
106.10
106.15
106.15
-0.20
1
4260
11:37:18
106.10
106.15
106.10
-0.25
1
4259
11:36:48
106.10
106.15
106.10
-0.25
2
4258
11:36:46
106.10
106.15
106.15
-0.20
1
4256
11:36:17
106.10
106.15
106.15
-0.20
1
4255
11:36:10
106.10
106.15
106.15
-0.20
1
4254
11:36:02
106.10
106.15
106.15
-0.20
1
4253
11:35:53
106.10
106.15
106.15
-0.20
1
4252
11:35:37
106.10
106.15
106.15
-0.20
1
4251
11:35:23
106.10
106.15
106.15
-0.20
1
4250
11:35:07
106.10
106.15
106.15
-0.20
1
4249
11:35:06
106.10
106.15
106.10
-0.25
1
4248
11:35:00
106.10
106.15
106.15
-0.20
1
4247
11:34:26
106.10
106.15
106.15
-0.20
1
4246
11:33:52
106.10
106.15
106.15
-0.20
2
4245
11:33:22
106.10
106.15
106.15
-0.20
2
4243
11:33:17
106.10
106.15
106.15
-0.20
1
4241
11:33:16
106.10
106.15
106.15
-0.20
1
4240
11:33:05
106.10
106.15
106.15
-0.20
5
4239
11:31:25
106.10
106.15
106.15
-0.20
1
4234
11:31:11
106.05
106.10
106.10
-0.25
1
4233
11:30:56
106.05
106.10
106.10
-0.25
1
4232
11:30:53
106.05
106.10
106.10
-0.25
1
4231
11:30:20
106.05
106.10
106.10
-0.25
1
4230
11:30:20
106.05
106.10
106.10
-0.25
2
4229
11:30:16
106.05
106.10
106.10
-0.25
2
4227
11:30:09
106.05
106.10
106.10
-0.25
1
4225
11:30:01
106.05
106.10
106.10
-0.25
1
4224
11:30:00
106.05
106.10
106.10
-0.25
1
4223
11:29:58
106.05
106.10
106.10
-0.25
2
4222
11:29:37
106.05
106.10
106.10
-0.25
1
4220
11:29:22
106.05
106.10
106.10
-0.25
2
4219
11:29:05
106.05
106.10
106.10
-0.25
1
4217
11:28:45
106.05
106.10
106.10
-0.25
1
4216
11:28:17
106.05
106.10
106.05
-0.30
2
4215
11:28:12
106.05
106.10
106.10
-0.25
1
4213
11:27:54
106.05
106.10
106.05
-0.30
4
4212
11:27:35
106.05
106.10
106.10
-0.25
1
4208
11:27:01
106.05
106.10
106.10
-0.25
1
4207
11:26:59
106.05
106.10
106.10
-0.25
1
4206
11:26:40
106.05
106.10
106.10
-0.25
2
4205
11:26:15
106.10
106.15
106.10
-0.25
3
4203
11:26:07
106.10
106.15
106.10
-0.25
2
4200
11:25:56
106.10
106.15
106.15
-0.20
1
4198
11:25:15
106.10
106.15
106.10
-0.25
3
4197
11:25:12
106.10
106.15
106.15
-0.20
1
4194
11:25:07
106.10
106.15
106.10
-0.25
4
4193
11:24:42
106.10
106.15
106.15
-0.20
1
4189
11:23:50
106.10
106.15
106.15
-0.20
1
4188
11:23:39
106.10
106.15
106.10
-0.25
1
4187
11:23:19
106.05
106.10
106.10
-0.25
3
4186
11:22:45
106.05
106.10
106.10
-0.25
3
4183
11:22:30
106.05
106.10
106.10
-0.25
1
4180
11:22:25
106.05
106.10
106.10
-0.25
1
4179
11:22:09
106.00
106.10
106.10
-0.25
1
4178
11:21:47
106.00
106.05
106.05
-0.30
4
4177
11:21:44
106.00
106.05
106.05
-0.30
1
4173
11:21:43
106.05
106.10
106.05
-0.30
5
4172
11:21:35
106.05
106.10
106.05
-0.30
4
4167
11:21:28
106.05
106.10
106.05
-0.30
2
4163
11:21:09
106.05
106.10
106.05
-0.30
1
4161
11:20:54
106.05
106.10
106.05
-0.30
10
4160
11:20:33
106.05
106.10
106.10
-0.25
1
4150
11:20:05
106.05
106.10
106.10
-0.25
1
4149
11:19:41
106.05
106.10
106.10
-0.25
1
4148
11:19:37
106.05
106.10
106.10
-0.25
1
4147
11:19:12
106.05
106.10
106.10
-0.25
3
4146
11:19:03
106.05
106.10
106.10
-0.25
1
4143
11:18:17
106.05
106.10
106.10
-0.25
1
4142
11:18:02
106.05
106.10
106.10
-0.25
1
4141
11:18:00
106.05
106.10
106.10
-0.25
1
4140
11:17:42
106.05
106.10
106.05
-0.30
1
4139
11:17:33
106.05
106.10
106.10
-0.25
1
4138
11:17:05
106.05
106.10
106.05
-0.30
2
4137
11:17:04
106.05
106.10
106.10
-0.25
1
4135
11:16:48
106.05
106.10
106.10
-0.25
1
4134
11:16:28
106.05
106.10
106.10
-0.25
1
4133
11:16:15
106.05
106.10
106.10
-0.25
1
4132
11:15:23
106.05
106.10
106.10
-0.25
1
4131
11:15:08
106.05
106.10
106.10
-0.25
1
4130
11:14:57
106.05
106.10
106.10
-0.25
1
4129
11:14:23
106.05
106.10
106.05
-0.30
4
4128
11:14:22
106.05
106.10
106.10
-0.25
1
4124
11:13:24
106.05
106.10
106.05
-0.30
1
4123
11:12:23
106.05
106.10
106.10
-0.25
1
4122
11:12:20
106.05
106.10
106.05
-0.30
1
4121
11:12:16
106.05
106.10
106.10
-0.25
1
4120
11:11:33
106.05
106.15
106.15
-0.20
1
4119
11:11:19
106.05
106.10
106.10
-0.25
1
4118
11:11:01
106.05
106.10
106.10
-0.25
1
4117
11:10:59
106.10
106.15
106.10
-0.25
2
4116
11:10:22
106.05
106.10
106.10
-0.25
2
4114
11:10:16
106.10
106.15
106.10
-0.25
1
4112
11:10:10
106.05
106.15
106.15
-0.20
1
4111
11:10:08
106.05
106.15
106.15
-0.20
1
4110
11:10:00
106.05
106.15
106.15
-0.20
1
4109
11:09:50
106.10
106.15
106.10
-0.25
1
4108
11:09:39
106.10
106.15
106.10
-0.25
2
4107
11:08:51
106.15
106.20
106.15
-0.20
2
4105
11:08:29
106.20
106.25
106.20
-0.15
1
4103
11:08:06
106.20
106.25
106.20
-0.15
4
4102
11:08:04
106.20
106.25
106.25
-0.10
1
4098
11:07:14
106.20
106.25
106.20
-0.15
5
4097
11:06:57
106.20
106.25
106.25
-0.10
1
4092
11:06:40
106.20
106.25
106.20
-0.15
1
4091
11:06:22
106.20
106.25
106.25
-0.10
1
4090
11:05:58
106.20
106.25
106.25
-0.10
1
4089
11:05:40
106.20
106.25
106.25
-0.10
1
4088
11:05:39
106.20
106.25
106.25
-0.10
1
4087
11:05:04
106.20
106.25
106.25
-0.10
1
4086
11:04:58
106.20
106.25
106.25
-0.10
1
4085
11:04:55
106.20
106.25
106.25
-0.10
1
4084
11:04:55
106.20
106.25
106.25
-0.10
1
4083
11:04:54
106.20
106.25
106.25
-0.10
1
4082
11:04:00
106.20
106.25
106.25
-0.10
1
4081
11:03:45
106.15
106.20
106.20
-0.15
1
4080
11:03:22
106.15
106.20
106.15
-0.20
1
4079
11:03:16
106.10
106.15
106.15
-0.20
36
4078
11:02:59
106.05
106.15
106.05
-0.30
1
4042
11:02:57
106.05
106.10
106.10
-0.25
10
4041
11:02:49
106.05
106.10
106.10
-0.25
1
4031
11:01:46
106.05
106.10
106.05
-0.30
1
4030
11:01:35
106.00
106.05
106.05
-0.30
1
4029
11:01:31
106.00
106.05
106.05
-0.30
1
4028
11:01:02
106.00
106.10
106.10
-0.25
1
4027
11:00:55
106.00
106.10
106.10
-0.25
1
4026
11:00:43
106.00
106.10
106.10
-0.25
1
4025
11:00:15
106.00
106.10
106.10
-0.25
1
4024
11:00:05
106.00
106.10
106.10
-0.25
1
4023
11:00:03
106.00
106.10
106.10
-0.25
4
4022
10:59:46
106.05
106.10
106.05
-0.30
1
4018
10:59:24
106.05
106.10
106.05
-0.30
1
4017
10:58:58
106.05
106.10
106.05
-0.30
1
4016
10:58:51
106.00
106.10
106.00
-0.35
5
4015
10:58:37
106.00
106.10
106.10
-0.25
1
4010
10:58:34
106.00
106.05
106.00
-0.35
5
4009
10:58:07
106.00
106.10
106.10
-0.25
2
4004
10:58:01
106.00
106.10
106.10
-0.25
1
4002
10:57:49
106.00
106.10
106.10
-0.25
1
4001
10:57:37
106.00
106.10
106.00
-0.35
1
4000
10:57:30
106.00
106.10
106.10
-0.25
1
3999
10:57:20
106.00
106.10
106.10
-0.25
1
3998
10:57:07
106.10
106.15
106.10
-0.25
10
3997
10:56:31
106.10
106.15
106.15
-0.20
1
3987
10:56:17
106.10
106.15
106.15
-0.20
1
3986
10:55:34
106.10
106.15
106.15
-0.20
1
3985
10:55:28
106.10
106.15
106.15
-0.20
1
3984
10:55:16
106.10
106.15
106.10
-0.25
1
3983
10:55:11
106.05
106.10
106.10
-0.25
1
3982
10:54:55
106.00
106.10
106.10
-0.25
1
3981
10:54:41
106.05
106.10
106.10
-0.25
1
3980
10:54:39
106.05
106.10
106.10
-0.25
1
3979
10:54:26
106.05
106.10
106.10
-0.25
1
3978
10:54:19
106.00
106.10
106.10
-0.25
1
3977
10:53:57
106.05
106.10
106.10
-0.25
1
3976
10:53:31
106.05
106.15
106.15
-0.20
1
3975
10:53:22
106.05
106.15
106.15
-0.20
1
3974
10:53:15
106.05
106.10
106.10
-0.25
29
3973
10:53:12
106.00
106.05
106.05
-0.30
1
3944
10:53:11
106.00
106.05
106.05
-0.30
1
3943
10:53:08
106.00
106.05
106.05
-0.30
1
3942
10:53:02
106.00
106.05
106.05
-0.30
1
3941
10:52:44
106.00
106.05
106.05
-0.30
1
3940
10:52:36
106.00
106.05
106.05
-0.30
1
3939
10:52:05
106.00
106.05
106.05
-0.30
1
3938
10:52:03
106.00
106.05
106.05
-0.30
1
3937
10:51:25
105.95
106.05
106.05
-0.30
1
3936
10:51:16
105.95
106.05
106.05
-0.30
1
3935
10:51:15
105.95
106.05
106.05
-0.30
1
3934
10:50:49
105.95
106.00
106.00
-0.35
38
3933
10:50:15
105.90
105.95
105.95
-0.40
35
3895
10:50:01
105.90
105.95
105.95
-0.40
1
3860
10:49:19
105.90
105.95
105.95
-0.40
1
3859
10:49:10
105.90
105.95
105.95
-0.40
1
3858
10:48:38
105.85
105.90
105.90
-0.45
37
3857
10:48:20
105.85
105.90
105.85
-0.50
1
3820
10:48:02
105.85
105.90
105.85
-0.50
2
3819
10:47:52
105.85
105.90
105.85
-0.50
15
3817
10:47:37
105.85
105.90
105.85
-0.50
1
3802
10:47:23
105.85
105.90
105.90
-0.45
1
3801
10:47:07
105.85
105.90
105.90
-0.45
1
3800
10:47:04
105.85
105.90
105.90
-0.45
1
3799
10:46:53
105.85
105.90
105.90
-0.45
1
3798
10:46:45
105.85
105.90
105.90
-0.45
4
3797
10:46:30
105.85
105.90
105.90
-0.45
1
3793
10:46:24
105.85
105.90
105.90
-0.45
1
3792
10:46:23
105.85
105.90
105.90
-0.45
1
3791
10:45:16
105.85
105.90
105.90
-0.45
1
3790
10:45:00
105.85
105.90
105.90
-0.45
1
3789
10:44:58
105.85
105.90
105.90
-0.45
1
3788
10:44:21
105.85
105.90
105.90
-0.45
1
3787
10:44:18
105.85
105.90
105.90
-0.45
1
3786
10:44:16
105.85
105.90
105.90
-0.45
1
3785
10:44:12
105.85
105.90
105.90
-0.45
1
3784
10:43:55
105.85
105.90
105.90
-0.45
1
3783
10:43:37
105.85
105.90
105.90
-0.45
1
3782
10:43:32
105.85
105.90
105.90
-0.45
1
3781
10:43:20
105.85
105.90
105.90
-0.45
1
3780
10:43:07
105.85
105.90
105.90
-0.45
1
3779
10:43:00
105.85
105.90
105.90
-0.45
1
3778
10:42:52
105.85
105.90
105.90
-0.45
1
3777
10:42:43
105.90
105.95
105.90
-0.45
12
3776
10:42:33
105.90
105.95
105.90
-0.45
20
3764
10:42:25
105.95
106.00
105.95
-0.40
1
3744
10:42:19
105.90
106.00
105.90
-0.45
10
3743
10:42:02
105.95
106.00
105.95
-0.40
8
3733
10:41:49
105.95
106.00
106.00
-0.35
1
3725
10:40:50
105.95
106.00
106.00
-0.35
5
3724
10:40:44
105.95
106.00
105.95
-0.40
2
3719
10:40:28
105.95
106.00
105.95
-0.40
2
3717
10:40:11
105.90
105.95
105.95
-0.40
4
3715
10:40:07
105.90
105.95
105.95
-0.40
2
3711
10:39:43
105.90
105.95
105.95
-0.40
1
3709
10:39:26
105.90
105.95
105.95
-0.40
1
3708
10:39:26
105.90
105.95
105.95
-0.40
1
3707
10:38:45
105.90
105.95
105.95
-0.40
1
3706
10:38:33
105.90
105.95
105.95
-0.40
1
3705
10:38:16
105.90
105.95
105.95
-0.40
1
3704
10:38:08
105.90
105.95
105.95
-0.40
1
3703
10:37:59
105.90
105.95
105.95
-0.40
10
3702
10:37:37
105.90
105.95
105.95
-0.40
1
3692
10:37:30
105.90
105.95
105.95
-0.40
2
3691
10:36:46
105.90
105.95
105.95
-0.40
1
3689
10:36:39
105.90
105.95
105.95
-0.40
1
3688
10:36:32
105.90
105.95
105.95
-0.40
1
3687
10:36:12
105.90
105.95
105.95
-0.40
1
3686
10:36:09
105.90
105.95
105.95
-0.40
1
3685
10:36:06
105.95
106.00
105.95
-0.40
1
3684
10:36:04
105.95
106.00
105.95
-0.40
1
3683
10:36:00
105.90
106.00
106.00
-0.35
1
3682
10:35:39
105.95
106.00
105.95
-0.40
14
3681
10:35:31
105.95
106.00
106.00
-0.35
1
3667
10:34:45
105.95
106.00
105.95
-0.40
3
3666
10:34:33
105.95
106.00
105.95
-0.40
1
3663
10:34:28
105.95
106.00
106.00
-0.35
1
3662
10:34:19
105.95
106.00
106.00
-0.35
1
3661
10:33:42
105.95
106.00
106.00
-0.35
1
3660
10:33:26
105.95
106.00
105.95
-0.40
2
3659
10:33:22
105.95
106.00
106.00
-0.35
1
3657
10:33:22
105.95
106.00
106.00
-0.35
1
3656
10:33:03
105.95
106.00
106.00
-0.35
1
3655
10:32:58
105.95
106.00
106.00
-0.35
2
3654
10:32:46
105.95
106.00
106.00
-0.35
1
3652
10:32:30
105.95
106.00
106.00
-0.35
1
3651
10:32:28
105.95
106.00
106.00
-0.35
1
3650
10:32:22
105.95
106.00
105.95
-0.40
1
3649
10:32:22
105.95
106.00
106.00
-0.35
1
3648
10:32:12
105.95
106.00
106.00
-0.35
20
3647
10:31:50
105.95
106.00
106.00
-0.35
1
3627
10:31:36
105.95
106.00
105.95
-0.40
1
3626
10:30:49
105.95
106.00
106.00
-0.35
1
3625
10:30:40
105.95
106.00
106.00
-0.35
2
3624
10:30:16
105.95
106.00
106.00
-0.35
1
3622
10:30:15
105.95
106.00
106.00
-0.35
1
3621
10:30:04
105.90
105.95
105.95
-0.40
27
3620
10:29:43
105.90
105.95
105.95
-0.40
1
3593
10:29:36
105.90
105.95
105.95
-0.40
1
3592
10:29:33
105.90
105.95
105.95
-0.40
1
3591
10:29:17
105.90
105.95
105.95
-0.40
1
3590
10:29:08
105.90
105.95
105.95
-0.40
1
3589
10:28:52
105.90
105.95
105.95
-0.40
1
3588
10:28:41
105.90
105.95
105.95
-0.40
1
3587
10:28:39
105.90
105.95
105.90
-0.45
1
3586
10:28:10
105.85
105.95
105.95
-0.40
1
3585
10:28:03
105.85
105.95
105.95
-0.40
1
3584
10:27:43
105.85
105.90
105.90
-0.45
15
3583
10:27:28
105.80
105.85
105.85
-0.50
55
3568
10:27:25
105.80
105.85
105.85
-0.50
1
3513
10:27:17
105.80
105.85
105.85
-0.50
1
3512
10:27:08
105.80
105.85
105.85
-0.50
1
3511
10:26:51
105.80
105.85
105.80
-0.55
1
3510
10:26:45
105.80
105.85
105.85
-0.50
1
3509
10:26:30
105.80
105.85
105.85
-0.50
1
3508
10:26:21
105.80
105.85
105.80
-0.55
1
3507
10:26:18
105.80
105.85
105.85
-0.50
1
3506
10:26:15
105.80
105.85
105.85
-0.50
1
3505
10:26:14
105.80
105.85
105.85
-0.50
1
3504
10:26:04
105.80
105.85
105.85
-0.50
1
3503
10:25:25
105.80
105.85
105.80
-0.55
3
3502
10:25:24
105.80
105.85
105.85
-0.50
4
3499
10:24:46
105.80
105.85
105.80
-0.55
20
3495
10:24:26
105.80
105.85
105.85
-0.50
1
3475
10:24:22
105.80
105.85
105.80
-0.55
2
3474
10:24:12
105.80
105.85
105.85
-0.50
1
3472
10:23:58
105.80
105.85
105.85
-0.50
1
3471
10:23:57
105.80
105.85
105.80
-0.55
5
3470
10:23:26
105.80
105.85
105.80
-0.55
1
3465
10:23:20
105.80
105.85
105.85
-0.50
1
3464
10:23:08
105.80
105.85
105.85
-0.50
1
3463
10:22:56
105.80
105.85
105.85
-0.50
1
3462
10:22:55
105.80
105.85
105.85
-0.50
1
3461
10:22:43
105.80
105.85
105.85
-0.50
1
3460
10:22:43
105.80
105.85
105.85
-0.50
1
3459
10:22:42
105.80
105.85
105.85
-0.50
1
3458
10:22:36
105.80
105.85
105.85
-0.50
1
3457
10:22:26
105.85
105.90
105.85
-0.50
6
3456
10:22:23
105.85
105.90
105.85
-0.50
20
3450
10:22:20
105.85
105.90
105.90
-0.45
1
3430
10:22:11
105.85
105.90
105.90
-0.45
1
3429
10:22:00
105.85
105.90
105.90
-0.45
1
3428
10:22:00
105.85
105.90
105.85
-0.50
1
3427
10:21:50
105.85
105.90
105.85
-0.50
2
3426
10:21:30
105.80
105.85
105.85
-0.50
18
3424
10:21:08
105.80
105.85
105.85
-0.50
1
3406
10:21:03
105.80
105.85
105.85
-0.50
1
3405
10:20:56
105.80
105.85
105.85
-0.50
1
3404
10:20:55
105.80
105.85
105.85
-0.50
1
3403
10:20:49
105.80
105.85
105.85
-0.50
1
3402
10:20:35
105.80
105.85
105.85
-0.50
1
3401
10:20:23
105.85
105.90
105.85
-0.50
5
3400
10:20:20
105.85
105.90
105.85
-0.50
2
3395
10:20:09
105.80
105.85
105.85
-0.50
1
3393
10:20:08
105.80
105.85
105.85
-0.50
1
3392
10:20:05
105.80
105.85
105.85
-0.50
1
3391
10:20:00
105.80
105.85
105.85
-0.50
1
3390
10:19:39
105.80
105.85
105.85
-0.50
1
3389
10:19:31
105.80
105.85
105.85
-0.50
1
3388
10:19:29
105.80
105.85
105.80
-0.55
1
3387
10:19:18
105.80
105.85
105.80
-0.55
2
3386
10:18:51
105.80
105.90
105.80
-0.55
1
3384
10:18:48
105.80
105.85
105.85
-0.50
1
3383
10:18:43
105.80
105.90
105.90
-0.45
1
3382
10:18:09
105.85
105.90
105.85
-0.50
2
3381
10:18:05
105.85
105.90
105.90
-0.45
1
3379
10:17:59
105.85
105.90
105.85
-0.50
1
3378
10:17:19
105.80
105.85
105.85
-0.50
1
3377
10:17:18
105.80
105.85
105.85
-0.50
1
3376
10:17:10
105.80
105.85
105.85
-0.50
1
3375
10:16:59
105.85
105.90
105.85
-0.50
1
3374
10:16:58
105.85
105.90
105.85
-0.50
1
3373
10:16:37
105.85
105.90
105.90
-0.45
1
3372
10:16:30
105.80
105.90
105.80
-0.55
4
3371
10:16:26
105.80
105.85
105.85
-0.50
1
3367
10:16:17
105.80
105.85
105.85
-0.50
2
3366
10:16:14
105.85
105.90
105.85
-0.50
3
3364
10:15:59
105.85
105.90
105.85
-0.50
2
3361
10:15:59
105.85
105.90
105.90
-0.45
5
3359
10:15:52
105.85
105.90
105.85
-0.50
2
3354
10:15:29
105.80
105.85
105.85
-0.50
56
3352
10:15:28
105.80
105.85
105.85
-0.50
100
3296
10:15:20
105.75
105.80
105.80
-0.55
20
3196
10:15:18
105.75
105.80
105.80
-0.55
1
3176
10:15:14
105.75
105.80
105.80
-0.55
2
3175
10:15:02
105.75
105.80
105.80
-0.55
1
3173
10:15:00
105.75
105.80
105.75
-0.60
1
3172
10:14:57
105.75
105.80
105.80
-0.55
1
3171
10:14:31
105.75
105.80
105.80
-0.55
1
3170
10:14:31
105.75
105.80
105.80
-0.55
1
3169
10:13:53
105.80
105.85
105.80
-0.55
4
3168
10:13:45
105.80
105.85
105.85
-0.50
1
3164
10:13:45
105.80
105.85
105.85
-0.50
1
3163
10:13:28
105.80
105.85
105.85
-0.50
1
3162
10:13:16
105.75
105.80
105.80
-0.55
1
3161
10:13:09
105.75
105.80
105.80
-0.55
2
3160
10:13:09
105.75
105.80
105.80
-0.55
1
3158
10:12:59
105.75
105.80
105.80
-0.55
1
3157
10:12:55
105.75
105.80
105.75
-0.60
2
3156
10:12:49
105.75
105.80
105.80
-0.55
3
3154
10:12:35
105.75
105.80
105.80
-0.55
1
3151
10:12:34
105.75
105.80
105.80
-0.55
1
3150
10:12:09
105.80
105.85
105.80
-0.55
3
3149
10:12:05
105.80
105.85
105.80
-0.55
1
3146
10:11:49
105.75
105.80
105.80
-0.55
1
3145
10:11:43
105.75
105.80
105.80
-0.55
1
3144
10:11:34
105.75
105.80
105.80
-0.55
1
3143
10:11:23
105.75
105.80
105.80
-0.55
1
3142
10:11:22
105.75
105.80
105.80
-0.55
1
3141
10:11:04
105.75
105.80
105.80
-0.55
1
3140
10:11:00
105.75
105.80
105.80
-0.55
1
3139
10:10:58
105.75
105.80
105.80
-0.55
1
3138
10:10:54
105.75
105.80
105.80
-0.55
1
3137
10:10:31
105.80
105.85
105.80
-0.55
101
3136
10:10:19
105.85
105.90
105.85
-0.50
1
3035
10:10:08
105.80
105.90
105.90
-0.45
1
3034
10:09:59
105.85
105.90
105.85
-0.50
30
3033
10:09:55
105.85
105.90
105.90
-0.45
4
3003
10:09:18
105.85
105.90
105.90
-0.45
1
2999
10:08:57
105.85
105.95
105.85
-0.50
20
2998
10:08:45
105.85
105.90
105.90
-0.45
1
2978
10:08:42
105.90
105.95
105.90
-0.45
16
2977
10:08:41
105.90
105.95
105.90
-0.45
20
2961
10:08:40
105.90
105.95
105.90
-0.45
20
2941
10:08:31
105.90
105.95
105.90
-0.45
1
2921
10:08:00
105.90
105.95
105.95
-0.40
1
2920
10:08:00
105.90
105.95
105.95
-0.40
1
2919
10:07:59
105.90
105.95
105.95
-0.40
3
2918
10:07:49
105.90
105.95
105.95
-0.40
1
2915
10:07:31
105.90
105.95
105.90
-0.45
1
2914
10:07:30
105.90
105.95
105.95
-0.40
1
2913
10:07:21
105.90
105.95
105.90
-0.45
1
2912
10:07:10
105.90
105.95
105.95
-0.40
1
2911
10:07:09
105.90
105.95
105.95
-0.40
1
2910
10:06:52
105.90
105.95
105.95
-0.40
1
2909
10:06:37
105.90
105.95
105.90
-0.45
1
2908
10:06:32
105.90
105.95
105.90
-0.45
1
2907
10:06:31
105.90
105.95
105.95
-0.40
1
2906
10:06:30
105.90
105.95
105.90
-0.45
4
2905
10:05:59
105.90
105.95
105.90
-0.45
2
2901
10:05:57
105.90
105.95
105.90
-0.45
1
2899
10:05:56
105.90
105.95
105.95
-0.40
100
2898
10:05:55
105.90
105.95
105.90
-0.45
10
2798
10:05:51
105.90
105.95
105.90
-0.45
10
2788
10:05:48
105.90
105.95
105.90
-0.45
10
2778
10:05:42
105.90
105.95
105.95
-0.40
1
2768
10:05:24
105.90
105.95
105.95
-0.40
1
2767
10:05:11
105.90
105.95
105.95
-0.40
5
2766
10:05:10
105.90
105.95
105.95
-0.40
1
2761
10:05:03
105.90
105.95
105.95
-0.40
1
2760
10:04:49
105.90
105.95
105.95
-0.40
2
2759
10:04:44
105.90
105.95
105.95
-0.40
1
2757
10:03:54
105.90
105.95
105.95
-0.40
1
2756
10:03:53
105.90
105.95
105.95
-0.40
9
2755
10:03:50
105.90
105.95
105.95
-0.40
1
2746
10:03:31
105.90
105.95
105.95
-0.40
1
2745
10:03:27
105.90
105.95
105.90
-0.45
1
2744
10:03:27
105.90
105.95
105.95
-0.40
1
2743
10:03:10
105.90
105.95
105.95
-0.40
1
2742
10:02:57
105.90
105.95
105.95
-0.40
1
2741
10:02:55
105.90
105.95
105.90
-0.45
1
2740
10:02:37
105.90
106.00
105.90
-0.45
2
2739
10:02:31
105.90
105.95
105.95
-0.40
1
2737
10:02:28
105.90
105.95
105.95
-0.40
1
2736
10:02:23
105.95
106.00
105.95
-0.40
1
2735
10:02:01
105.90
106.00
105.90
-0.45
1
2734
10:01:54
105.90
106.05
106.05
-0.30
1
2733
10:01:47
105.95
106.00
105.95
-0.40
22
2732
10:01:47
106.00
106.05
106.00
-0.35
81
2710
10:01:42
106.05
106.10
106.05
-0.30
1
2629
10:01:39
106.00
106.10
106.00
-0.35
2
2628
10:01:27
106.05
106.10
106.05
-0.30
3
2626
10:01:17
106.05
106.15
106.15
-0.20
1
2623
10:01:15
106.05
106.15
106.15
-0.20
1
2622
10:01:11
106.05
106.10
106.15
-0.20
3
2621
10:01:11
106.05
106.10
106.10
-0.25
1
2618
10:00:47
106.00
106.15
106.00
-0.35
10
2617
10:00:30
106.00
106.10
106.10
-0.25
24
2607
10:00:29
106.00
106.05
106.05
-0.30
26
2583
10:00:29
106.00
106.05
106.05
-0.30
1
2557
10:00:18
106.00
106.05
106.05
-0.30
1
2556
09:59:56
106.00
106.10
106.00
-0.35
1
2555
09:59:51
106.00
106.10
106.10
-0.25
1
2554
09:59:48
106.00
106.10
106.10
-0.25
1
2553
09:59:43
106.00
106.10
106.10
-0.25
1
2552
09:59:27
106.00
106.10
106.10
-0.25
1
2551
09:59:18
106.00
106.10
106.10
-0.25
1
2550
09:59:05
106.05
106.10
106.05
-0.30
1
2549
09:58:50
106.05
106.10
106.05
-0.30
1
2548
09:58:48
106.00
106.05
106.05
-0.30
1
2547
09:58:44
106.00
106.05
106.00
-0.35
1
2546
09:58:21
106.00
106.05
106.00
-0.35
4
2545
09:58:11
106.05
106.10
106.05
-0.30
1
2541
09:58:03
106.05
106.10
106.05
-0.30
10
2540
09:57:42
106.05
106.10
106.10
-0.25
1
2530
09:57:37
106.05
106.10
106.05
-0.30
3
2529
09:56:55
106.05
106.10
106.10
-0.25
1
2526
09:56:20
106.05
106.10
106.10
-0.25
1
2525
09:56:00
106.10
106.15
106.10
-0.25
1
2524
09:55:59
106.10
106.15
106.10
-0.25
10
2523
09:55:36
106.10
106.15
106.15
-0.20
1
2513
09:55:35
106.10
106.15
106.10
-0.25
1
2512
09:55:00
106.10
106.15
106.15
-0.20
1
2511
09:54:07
106.10
106.20
106.10
-0.25
1
2510
09:54:00
106.10
106.15
106.15
-0.20
1
2509
09:53:52
106.10
106.15
106.15
-0.20
1
2508
09:53:30
106.05
106.15
106.15
-0.20
1
2507
09:53:25
106.10
106.20
106.10
-0.25
3
2506
09:52:33
106.10
106.25
106.10
-0.25
4
2503
09:52:27
106.10
106.25
106.25
-0.10
1
2499
09:52:25
106.10
106.25
106.10
-0.25
5
2498
09:52:14
106.10
106.25
106.10
-0.25
2
2493
09:52:12
106.10
106.25
106.10
-0.25
1
2491
09:52:07
106.10
106.25
106.10
-0.25
1
2490
09:51:52
106.05
106.10
106.10
-0.25
47
2489
09:51:52
106.05
106.10
106.10
-0.25
14
2442
09:51:49
106.05
106.10
106.05
-0.30
5
2428
09:51:42
106.05
106.10
106.05
-0.30
3
2423
09:51:40
106.05
106.10
106.10
-0.25
1
2420
09:51:29
106.05
106.10
106.10
-0.25
1
2419
09:51:27
106.00
106.10
106.10
-0.25
1
2418
09:50:21
106.00
106.10
106.10
-0.25
1
2417
09:50:20
106.00
106.10
106.10
-0.25
1
2416
09:50:18
106.00
106.10
106.10
-0.25
3
2415
09:50:15
106.00
106.10
106.10
-0.25
2
2412
09:50:00
106.00
106.10
106.10
-0.25
1
2410
09:49:51
106.00
106.10
106.10
-0.25
3
2409
09:49:49
106.05
106.10
106.05
-0.30
3
2406
09:49:39
106.05
106.10
106.10
-0.25
1
2403
09:49:05
106.15
106.20
106.15
-0.20
1
2402
09:48:45
106.05
106.15
106.15
-0.20
1
2401
09:48:15
106.05
106.20
106.20
-0.15
1
2400
09:47:51
106.05
106.15
106.15
-0.20
1
2399
09:47:47
106.05
106.15
106.15
-0.20
1
2398
09:47:36
106.05
106.15
106.15
-0.20
1
2397
09:47:36
106.05
106.15
106.05
-0.30
2
2396
09:47:17
106.05
106.15
106.15
-0.20
1
2394
09:47:15
106.10
106.15
106.10
-0.25
6
2393
09:47:12
106.15
106.20
106.15
-0.20
1
2387
09:46:51
106.20
106.25
106.20
-0.15
1
2386
09:46:50
106.10
106.25
106.25
-0.10
1
2385
09:46:48
106.20
106.25
106.20
-0.15
1
2384
09:46:26
106.20
106.25
106.20
-0.15
1
2383
09:46:16
106.10
106.20
106.20
-0.15
1
2382
09:46:09
106.10
106.30
106.30
-0.05
1
2381
09:46:08
106.15
106.30
106.15
-0.20
1
2380
09:46:08
106.25
106.30
106.25
-0.10
1
2379
09:46:02
106.20
106.30
106.20
-0.15
5
2378
09:46:01
106.20
106.25
106.25
-0.10
1
2373
09:45:36
106.25
106.35
106.25
-0.10
2
2372
09:45:29
106.30
106.35
106.30
-0.05
3
2370
09:44:58
106.25
106.30
106.30
-0.05
1
2367
09:44:51
106.25
106.30
106.30
-0.05
1
2366
09:44:45
106.25
106.30
106.30
-0.05
5
2365
09:44:16
106.25
106.30
106.30
-0.05
1
2360
09:44:03
106.20
106.30
106.30
-0.05
1
2359
09:44:01
106.20
106.25
106.25
-0.10
1
2358
09:43:59
106.20
106.25
106.25
-0.10
1
2357
09:43:48
106.20
106.25
106.25
-0.10
1
2356
09:43:37
106.15
106.20
106.20
-0.15
3
2355
09:43:31
106.10
106.20
106.10
-0.25
1
2352
09:43:00
106.15
106.20
106.20
-0.15
16
2351
09:42:59
106.10
106.15
106.15
-0.20
7
2335
09:42:34
106.05
106.10
106.10
-0.25
16
2328
09:42:30
106.05
106.10
106.10
-0.25
1
2312
09:42:18
106.05
106.10
106.05
-0.30
2
2311
09:42:11
106.00
106.05
106.05
-0.30
21
2309
09:42:09
105.95
106.00
106.00
-0.35
7
2288
09:42:04
105.95
106.00
106.00
-0.35
5
2281
09:42:03
105.95
106.00
106.00
-0.35
1
2276
09:41:57
105.90
106.00
106.00
-0.35
1
2275
09:41:44
105.90
106.00
106.00
-0.35
2
2274
09:41:44
105.90
106.00
106.00
-0.35
1
2272
09:41:42
105.90
105.95
105.95
-0.40
1
2271
09:41:30
105.90
106.00
106.00
-0.35
1
2270
09:41:15
105.90
106.05
106.05
-0.30
1
2269
09:40:59
105.95
106.00
106.00
-0.35
4
2268
09:40:56
105.95
106.00
106.00
-0.35
1
2264
09:40:54
105.95
106.00
106.00
-0.35
1
2263
09:40:54
105.95
106.00
106.00
-0.35
1
2262
09:40:54
105.95
106.00
106.00
-0.35
1
2261
09:40:45
105.95
106.00
106.00
-0.35
1
2260
09:40:34
105.90
106.00
106.00
-0.35
1
2259
09:40:29
105.90
106.00
106.00
-0.35
3
2258
09:40:28
105.90
105.95
105.95
-0.40
2
2255
09:40:27
105.90
105.95
105.95
-0.40
1
2253
09:40:25
105.90
105.95
105.95
-0.40
1
2252
09:40:25
105.90
105.95
105.95
-0.40
3
2251
09:40:20
106.00
106.05
105.95
-0.40
31
2248
09:40:20
106.00
106.05
106.00
-0.35
6
2217
09:40:03
106.00
106.05
106.00
-0.35
1
2211
09:40:00
106.00
106.05
106.05
-0.30
1
2210
09:39:07
106.00
106.05
106.05
-0.30
2
2209
09:39:07
106.00
106.05
106.00
-0.35
3
2207
09:38:48
106.00
106.05
106.05
-0.30
1
2204
09:38:39
105.95
106.05
106.05
-0.30
1
2203
09:38:28
105.95
106.05
106.05
-0.30
1
2202
09:38:17
105.95
106.00
106.00
-0.35
1
2201
09:37:50
106.00
106.05
106.00
-0.35
1
2200
09:37:47
106.00
106.05
106.00
-0.35
1
2199
09:37:40
106.00
106.05
106.00
-0.35
1
2198
09:37:31
106.00
106.05
106.05
-0.30
1
2197
09:37:31
106.00
106.05
106.00
-0.35
1
2196
09:37:23
105.95
106.00
106.00
-0.35
1
2195
09:37:18
106.00
106.05
106.00
-0.35
1
2194
09:37:10
106.00
106.05
106.00
-0.35
2
2193
09:37:08
106.00
106.05
106.05
-0.30
1
2191
09:36:54
106.00
106.05
106.05
-0.30
1
2190
09:36:42
105.95
106.05
106.05
-0.30
1
2189
09:36:34
106.00
106.05
105.95
-0.40
5
2188
09:36:34
106.00
106.05
106.00
-0.35
8
2183
09:36:16
106.00
106.05
106.05
-0.30
1
2175
09:36:15
106.00
106.05
106.05
-0.30
1
2174
09:36:15
106.00
106.05
106.05
-0.30
1
2173
09:36:10
106.00
106.05
106.00
-0.35
1
2172
09:35:54
106.00
106.05
106.05
-0.30
1
2171
09:35:45
105.95
106.00
106.00
-0.35
6
2170
09:35:37
105.95
106.00
106.00
-0.35
2
2164
09:35:29
106.00
106.05
106.00
-0.35
3
2162
09:35:24
106.00
106.05
106.00
-0.35
2
2159
09:35:09
106.00
106.05
106.00
-0.35
2
2157
09:35:04
105.95
106.00
106.00
-0.35
5
2155
09:34:49
106.00
106.05
106.00
-0.35
1
2150
09:34:46
106.00
106.05
106.00
-0.35
48
2149
09:34:45
106.00
106.05
106.00
-0.35
4
2101
09:34:44
106.00
106.05
106.00
-0.35
1
2097
09:34:41
106.00
106.05
106.00
-0.35
3
2096
09:34:41
106.00
106.05
106.00
-0.35
100
2093
09:34:40
106.00
106.05
106.00
-0.35
1
1993
09:34:37
106.00
106.05
106.05
-0.30
1
1992
09:34:36
106.00
106.05
106.05
-0.30
1
1991
09:34:33
106.00
106.05
106.05
-0.30
1
1990
09:34:18
106.00
106.10
106.00
-0.35
1
1989
09:34:16
106.00
106.05
106.05
-0.30
2
1988
09:34:14
106.00
106.10
106.00
-0.35
1
1986
09:34:05
106.05
106.10
106.05
-0.30
11
1985
09:34:04
106.05
106.10
106.05
-0.30
5
1974
09:33:59
106.05
106.10
106.10
-0.25
1
1969
09:33:58
106.05
106.10
106.05
-0.30
1
1968
09:33:58
106.05
106.10
106.05
-0.30
10
1967
09:33:11
106.05
106.10
106.05
-0.30
2
1957
09:33:07
106.05
106.10
106.10
-0.25
2
1955
09:32:35
106.05
106.15
106.15
-0.20
1
1953
09:32:33
106.05
106.15
106.15
-0.20
5
1952
09:32:30
106.10
106.15
106.10
-0.25
25
1947
09:32:30
106.10
106.15
106.15
-0.20
1
1922
09:32:29
106.10
106.15
106.15
-0.20
1
1921
09:32:27
106.10
106.15
106.15
-0.20
1
1920
09:32:24
106.10
106.15
106.15
-0.20
1
1919
09:32:17
106.15
106.20
106.15
-0.20
4
1918
09:31:44
106.15
106.20
106.20
-0.15
2
1914
09:31:42
106.20
106.25
106.20
-0.15
1
1912
09:31:42
106.20
106.25
106.20
-0.15
2
1911
09:31:40
106.15
106.20
106.15
-0.20
7
1909
09:31:36
106.15
106.20
106.15
-0.20
5
1902
09:31:34
106.15
106.20
106.20
-0.15
1
1897
09:31:33
106.20
106.25
106.20
-0.15
1
1896
09:31:27
106.20
106.25
106.25
-0.10
1
1895
09:31:17
106.15
106.25
106.15
-0.20
1
1894
09:31:14
106.15
106.25
106.25
-0.10
1
1893
09:31:10
106.20
106.25
106.20
-0.15
1
1892
09:30:54
106.15
106.20
106.20
-0.15
1
1891
09:30:33
106.20
106.25
106.20
-0.15
1
1890
09:30:31
106.20
106.25
106.20
-0.15
9
1889
09:30:18
106.20
106.25
106.20
-0.15
2
1880
09:30:14
106.20
106.25
106.25
-0.10
1
1878
09:30:10
106.25
106.30
106.25
-0.10
10
1877
09:30:00
106.25
106.30
106.30
-0.05
1
1867
09:29:51
106.25
106.30
106.25
-0.10
1
1866
09:29:48
106.25
106.30
106.25
-0.10
1
1865
09:29:46
106.25
106.30
106.30
-0.05
1
1864
09:29:33
106.25
106.30
106.25
-0.10
1
1863
09:29:32
106.20
106.25
106.25
-0.10
24
1862
09:29:31
106.20
106.25
106.25
-0.10
1
1838
09:29:21
106.20
106.25
106.25
-0.10
1
1837
09:29:09
106.20
106.25
106.20
-0.15
2
1836
09:29:02
106.20
106.25
106.20
-0.15
10
1834
09:29:01
106.20
106.25
106.25
-0.10
1
1824
09:28:33
106.25
106.30
106.25
-0.10
1
1823
09:28:33
106.25
106.30
106.25
-0.10
1
1822
09:28:30
106.25
106.30
106.25
-0.10
5
1821
09:28:26
106.25
106.30
106.25
-0.10
1
1816
09:28:25
106.25
106.30
106.30
-0.05
2
1815
09:28:22
106.25
106.30
106.30
-0.05
1
1813
09:28:16
106.25
106.30
106.30
-0.05
1
1812
09:28:14
106.25
106.30
106.25
-0.10
1
1811
09:28:13
106.25
106.30
106.30
-0.05
2
1810
09:28:00
106.25
106.30
106.25
-0.10
4
1808
09:27:52
106.25
106.30
106.30
-0.05
3
1804
09:27:41
106.25
106.30
106.30
-0.05
1
1801
09:27:23
106.25
106.30
106.30
-0.05
1
1800
09:27:15
106.25
106.30
106.30
-0.05
1
1799
09:27:10
106.30
106.35
106.30
-0.05
14
1798
09:27:09
106.30
106.35
106.30
-0.05
1
1784
09:26:38
106.30
106.35
106.30
-0.05
2
1783
09:26:20
106.35
106.40
106.35
0
2
1781
09:26:11
106.30
106.40
106.40
+0.05
2
1779
09:26:09
106.35
106.40
106.35
0
1
1777
09:26:00
106.30
106.40
106.40
+0.05
1
1776
09:25:58
106.35
106.40
106.35
0
2
1775
09:25:52
106.35
106.40
106.35
0
4
1773
09:25:45
106.35
106.40
106.40
+0.05
2
1769
09:25:35
106.35
106.40
106.40
+0.05
1
1767
09:25:29
106.35
106.40
106.40
+0.05
1
1766
09:25:16
106.35
106.40
106.35
0
13
1765
09:25:09
106.35
106.40
106.40
+0.05
1
1752
09:25:09
106.35
106.40
106.40
+0.05
2
1751
09:24:51
106.35
106.40
106.40
+0.05
1
1749
09:24:29
106.35
106.40
106.35
0
1
1748
09:24:17
106.35
106.40
106.35
0
1
1747
09:24:14
106.35
106.40
106.35
0
14
1746
09:24:00
106.35
106.40
106.35
0
2
1732
09:23:56
106.35
106.40
106.35
0
1
1730
09:23:55
106.35
106.40
106.35
0
3
1729
09:23:52
106.35
106.45
106.45
+0.10
3
1726
09:23:47
106.35
106.45
106.35
0
2
1723
09:23:39
106.35
106.45
106.35
0
1
1721
09:23:37
106.35
106.40
106.40
+0.05
8
1720
09:23:33
106.30
106.35
106.35
0
10
1712
09:23:26
106.25
106.30
106.30
-0.05
14
1702
09:23:21
106.25
106.30
106.30
-0.05
1
1688
09:23:03
106.25
106.30
106.30
-0.05
1
1687
09:22:41
106.25
106.30
106.30
-0.05
1
1686
09:22:40
106.25
106.30
106.30
-0.05
2
1685
09:22:37
106.25
106.30
106.30
-0.05
1
1683
09:22:30
106.25
106.30
106.30
-0.05
1
1682
09:22:27
106.25
106.30
106.30
-0.05
1
1681
09:22:23
106.25
106.30
106.30
-0.05
1
1680
09:22:09
106.30
106.35
106.30
-0.05
15
1679
09:21:52
106.35
106.40
106.30
-0.05
5
1664
09:21:52
106.35
106.40
106.35
0
15
1659
09:21:23
106.35
106.40
106.35
0
1
1644
09:20:58
106.35
106.40
106.35
0
1
1643
09:20:57
106.35
106.40
106.40
+0.05
1
1642
09:20:48
106.35
106.40
106.35
0
1
1641
09:20:44
106.35
106.40
106.40
+0.05
1
1640
09:20:38
106.35
106.40
106.40
+0.05
1
1639
09:20:35
106.40
106.45
106.40
+0.05
1
1638
09:20:34
106.40
106.45
106.45
+0.10
1
1637
09:20:31
106.40
106.45
106.45
+0.10
1
1636
09:20:23
106.35
106.45
106.35
0
1
1635
09:20:13
106.40
106.45
106.40
+0.05
19
1634
09:20:05
106.40
106.45
106.45
+0.10
2
1615
09:19:58
106.40
106.45
106.45
+0.10
1
1613
09:19:54
106.40
106.45
106.45
+0.10
1
1612
09:19:54
106.40
106.45
106.45
+0.10
1
1611
09:19:51
106.40
106.45
106.45
+0.10
1
1610
09:19:45
106.40
106.45
106.45
+0.10
1
1609
09:19:35
106.40
106.45
106.45
+0.10
2
1608
09:19:33
106.40
106.45
106.45
+0.10
1
1606
09:19:28
106.40
106.45
106.45
+0.10
1
1605
09:19:27
106.40
106.45
106.45
+0.10
1
1604
09:19:19
106.40
106.45
106.40
+0.05
2
1603
09:19:10
106.40
106.45
106.45
+0.10
1
1601
09:19:07
106.40
106.45
106.45
+0.10
1
1600
09:19:07
106.40
106.45
106.45
+0.10
1
1599
09:18:58
106.40
106.45
106.45
+0.10
2
1598
09:18:45
106.40
106.45
106.45
+0.10
1
1596
09:18:41
106.40
106.45
106.45
+0.10
1
1595
09:18:38
106.40
106.45
106.45
+0.10
1
1594
09:18:36
106.45
106.50
106.45
+0.10
3
1593
09:18:30
106.45
106.50
106.50
+0.15
1
1590
09:18:26
106.45
106.50
106.50
+0.15
1
1589
09:18:14
106.40
106.50
106.50
+0.15
5
1588
09:18:10
106.45
106.50
106.45
+0.10
4
1583
09:18:10
106.45
106.50
106.50
+0.15
5
1579
09:18:09
106.45
106.50
106.45
+0.10
1
1574
09:18:02
106.45
106.50
106.50
+0.15
5
1573
09:17:53
106.45
106.50
106.45
+0.10
1
1568
09:17:48
106.45
106.50
106.50
+0.15
1
1567
09:17:45
106.45
106.50
106.50
+0.15
1
1566
09:17:38
106.45
106.50
106.50
+0.15
1
1565
09:17:35
106.40
106.50
106.50
+0.15
2
1564
09:17:25
106.40
106.50
106.50
+0.15
1
1562
09:17:23
106.40
106.50
106.50
+0.15
1
1561
09:17:22
106.40
106.50
106.50
+0.15
1
1560
09:17:17
106.40
106.50
106.50
+0.15
1
1559
09:17:02
106.40
106.50
106.50
+0.15
1
1558
09:16:38
106.35
106.50
106.50
+0.15
1
1557
09:16:38
106.35
106.50
106.35
0
1
1556
09:16:37
106.35
106.45
106.45
+0.10
1
1555
09:16:37
106.35
106.45
106.45
+0.10
1
1554
09:16:27
106.35
106.40
106.40
+0.05
1
1553
09:16:21
106.35
106.45
106.30
-0.05
3
1552
09:16:21
106.35
106.45
106.35
0
1
1549
09:16:18
106.35
106.40
106.40
+0.05
10
1548
09:16:13
106.30
106.35
106.35
0
3
1538
09:16:08
106.30
106.35
106.35
0
3
1535
09:16:07
106.30
106.35
106.35
0
4
1532
09:15:59
106.30
106.35
106.35
0
1
1528
09:15:57
106.30
106.35
106.35
0
1
1527
09:15:42
106.30
106.35
106.35
0
1
1526
09:15:37
106.30
106.35
106.35
0
1
1525
09:15:30
106.25
106.30
106.30
-0.05
1
1524
09:15:25
106.25
106.30
106.30
-0.05
1
1523
09:15:13
106.25
106.30
106.25
-0.10
1
1522
09:15:11
106.20
106.30
106.30
-0.05
1
1521
09:15:05
106.20
106.25
106.25
-0.10
2
1520
09:15:02
106.15
106.30
106.30
-0.05
10
1518
09:15:02
106.15
106.20
106.25
-0.10
10
1508
09:15:02
106.15
106.20
106.20
-0.15
1
1498
09:15:01
106.20
106.25
106.15
-0.20
2
1497
09:15:01
106.20
106.25
106.20
-0.15
2
1495
09:14:55
106.20
106.25
106.25
-0.10
1
1493
09:14:43
106.15
106.25
106.25
-0.10
1
1492
09:14:42
106.20
106.25
106.20
-0.15
1
1491
09:14:33
106.15
106.20
106.20
-0.15
1
1490
09:14:27
106.15
106.20
106.20
-0.15
1
1489
09:14:25
106.15
106.20
106.20
-0.15
1
1488
09:14:12
106.15
106.20
106.20
-0.15
1
1487
09:14:08
106.15
106.20
106.20
-0.15
1
1486
09:14:08
106.15
106.20
106.20
-0.15
1
1485
09:14:04
106.10
106.20
106.20
-0.15
1
1484
09:14:01
106.10
106.15
106.15
-0.20
1
1483
09:13:59
106.10
106.20
106.10
-0.25
1
1482
09:13:44
106.10
106.20
106.10
-0.25
1
1481
09:13:42
106.10
106.20
106.10
-0.25
1
1480
09:13:36
106.05
106.20
106.20
-0.15
1
1479
09:13:34
106.05
106.10
106.10
-0.25
1
1478
09:13:24
106.10
106.20
106.10
-0.25
11
1477
09:13:21
106.10
106.20
106.20
-0.15
1
1466
09:13:18
106.10
106.20
106.20
-0.15
1
1465
09:13:16
106.10
106.20
106.20
-0.15
2
1464
09:13:16
106.15
106.20
106.15
-0.20
11
1462
09:13:14
106.15
106.20
106.20
-0.15
1
1451
09:13:10
106.15
106.20
106.20
-0.15
1
1450
09:13:07
106.20
106.25
106.20
-0.15
16
1449
09:12:57
106.20
106.25
106.20
-0.15
1
1433
09:12:43
106.20
106.25
106.20
-0.15
1
1432
09:12:42
106.20
106.25
106.25
-0.10
1
1431
09:12:32
106.20
106.25
106.20
-0.15
1
1430
09:12:28
106.20
106.25
106.25
-0.10
1
1429
09:12:24
106.20
106.25
106.25
-0.10
1
1428
09:12:14
106.25
106.30
106.25
-0.10
1
1427
09:12:13
106.20
106.25
106.25
-0.10
1
1426
09:12:05
106.20
106.25
106.20
-0.15
2
1425
09:12:04
106.20
106.25
106.25
-0.10
1
1423
09:12:00
106.20
106.25
106.25
-0.10
1
1422
09:11:59
106.20
106.25
106.25
-0.10
1
1421
09:11:55
106.20
106.25
106.25
-0.10
1
1420
09:11:50
106.20
106.25
106.25
-0.10
1
1419
09:11:47
106.20
106.25
106.25
-0.10
1
1418
09:11:46
106.25
106.30
106.25
-0.10
4
1417
09:11:43
106.25
106.30
106.30
-0.05
1
1413
09:11:37
106.25
106.30
106.25
-0.10
1
1412
09:11:35
106.25
106.30
106.30
-0.05
1
1411
09:11:30
106.25
106.30
106.25
-0.10
25
1410
09:11:30
106.25
106.30
106.30
-0.05
1
1385
09:11:29
106.25
106.30
106.30
-0.05
1
1384
09:11:29
106.25
106.30
106.25
-0.10
3
1383
09:11:19
106.25
106.30
106.30
-0.05
1
1380
09:11:12
106.25
106.30
106.25
-0.10
1
1379
09:11:11
106.25
106.30
106.30
-0.05
1
1378
09:11:07
106.15
106.20
106.20
-0.15
3
1377
09:11:07
106.20
106.30
106.20
-0.15
1
1374
09:11:07
106.25
106.30
106.25
-0.10
1
1373
09:11:06
106.25
106.30
106.25
-0.10
1
1372
09:11:05
106.20
106.30
106.30
-0.05
1
1371
09:11:05
106.20
106.25
106.25
-0.10
7
1370
09:11:05
106.25
106.30
106.25
-0.10
3
1363
09:11:03
106.25
106.30
106.30
-0.05
1
1360
09:10:57
106.25
106.30
106.30
-0.05
1
1359
09:10:55
106.15
106.25
106.25
-0.10
1
1358
09:10:52
106.10
106.20
106.20
-0.15
15
1357
09:10:52
106.10
106.15
106.15
-0.20
1
1342
09:10:51
106.10
106.15
106.15
-0.20
34
1341
09:10:49
106.10
106.15
106.15
-0.20
1
1307
09:10:48
106.10
106.15
106.15
-0.20
3
1306
09:10:31
106.05
106.10
106.10
-0.25
1
1303
09:10:28
106.05
106.10
106.10
-0.25
2
1302
09:10:27
106.05
106.10
106.10
-0.25
1
1300
09:10:27
106.05
106.10
106.10
-0.25
1
1299
09:10:25
106.10
106.15
106.10
-0.25
1
1298
09:10:23
106.10
106.15
106.10
-0.25
1
1297
09:10:21
106.00
106.15
106.15
-0.20
1
1296
09:10:21
106.00
106.10
106.10
-0.25
2
1295
09:10:19
106.00
106.15
106.15
-0.20
1
1293
09:10:19
106.10
106.15
106.10
-0.25
1
1292
09:10:14
106.00
106.10
106.10
-0.25
1
1291
09:10:13
106.00
106.10
106.10
-0.25
1
1290
09:10:13
106.00
106.10
106.10
-0.25
2
1289
09:10:10
106.00
106.10
106.10
-0.25
1
1287
09:10:07
105.90
106.00
106.00
-0.35
1
1286
09:10:05
105.90
106.10
105.90
-0.45
1
1285
09:09:59
105.85
106.00
106.00
-0.35
25
1284
09:09:57
105.85
105.95
105.95
-0.40
5
1259
09:09:56
105.85
105.90
105.90
-0.45
9
1254
09:09:53
105.80
105.85
105.85
-0.50
5
1245
09:09:48
105.80
105.85
105.85
-0.50
1
1240
09:09:44
105.80
105.85
105.85
-0.50
1
1239
09:09:40
105.80
105.85
105.85
-0.50
1
1238
09:09:35
105.75
105.80
105.80
-0.55
1
1237
09:09:35
105.75
105.80
105.80
-0.55
1
1236
09:09:32
105.75
105.80
105.75
-0.60
1
1235
09:09:30
105.75
105.80
105.75
-0.60
1
1234
09:09:25
105.65
105.75
105.75
-0.60
1
1233
09:09:23
105.65
105.75
105.75
-0.60
1
1232
09:09:15
105.60
105.80
105.60
-0.75
2
1231
09:09:14
105.75
105.80
105.75
-0.60
1
1229
09:09:13
105.65
105.80
105.65
-0.70
1
1228
09:09:12
105.65
105.80
105.65
-0.70
1
1227
09:09:11
105.65
105.75
105.75
-0.60
2
1226
09:09:09
105.65
105.70
105.70
-0.65
99
1224
09:09:09
105.60
105.65
105.65
-0.70
56
1125
09:09:08
105.60
105.65
105.60
-0.75
1
1069
09:09:07
105.60
105.65
105.60
-0.75
2
1068
09:09:06
105.55
105.65
105.55
-0.80
1
1066
09:09:06
105.55
105.65
105.55
-0.80
1
1065
09:09:06
105.55
105.60
105.60
-0.75
1
1064
09:09:05
105.55
105.60
105.60
-0.75
28
1063
09:09:00
105.55
105.60
105.55
-0.80
2
1035
09:08:55
105.55
105.60
105.55
-0.80
1
1033
09:08:51
105.55
105.60
105.55
-0.80
8
1032
09:08:47
105.50
105.55
105.55
-0.80
1
1024
09:08:47
105.50
105.55
105.55
-0.80
1
1023
09:08:46
105.50
105.60
105.60
-0.75
1
1022
09:08:43
105.50
105.60
105.50
-0.85
1
1021
09:08:42
105.50
105.60
105.60
-0.75
1
1020
09:08:41
105.60
105.65
105.60
-0.75
13
1019
09:08:38
105.60
105.65
105.60
-0.75
4
1006
09:08:38
105.60
105.65
105.60
-0.75
1
1002
09:08:37
105.60
105.65
105.60
-0.75
1
1001
09:08:33
105.60
105.65
105.60
-0.75
4
1000
09:08:33
105.60
105.65
105.65
-0.70
1
996
09:08:32
105.60
105.65
105.60
-0.75
1
995
09:08:30
105.60
105.65
105.60
-0.75
1
994
09:08:30
105.60
105.65
105.65
-0.70
1
993
09:08:26
105.60
105.65
105.60
-0.75
1
992
09:08:25
105.60
105.65
105.60
-0.75
4
991
09:08:24
105.60
105.65
105.60
-0.75
1
987
09:08:22
105.50
105.65
105.50
-0.85
89
986
09:08:22
105.60
105.65
105.60
-0.75
1
897
09:08:21
105.55
105.65
105.55
-0.80
8
896
09:08:21
105.55
105.65
105.65
-0.70
1
888
09:08:19
105.60
105.65
105.60
-0.75
11
887
09:08:18
105.60
105.65
105.60
-0.75
1
876
09:08:18
105.60
105.65
105.60
-0.75
5
875
09:08:18
105.60
105.65
105.60
-0.75
3
870
09:08:17
105.60
105.65
105.60
-0.75
1
867
09:08:08
105.60
105.65
105.60
-0.75
2
866
09:08:08
105.60
105.65
105.60
-0.75
1
864
09:08:04
105.60
105.65
105.60
-0.75
5
863
09:08:04
105.60
105.65
105.65
-0.70
1
858
09:08:03
105.60
105.65
105.65
-0.70
1
857
09:08:01
105.60
105.65
105.65
-0.70
4
856
09:08:00
105.60
105.65
105.65
-0.70
2
852
09:07:54
105.60
105.65
105.65
-0.70
1
850
09:07:51
105.65
105.70
105.65
-0.70
2
849
09:07:49
105.65
105.70
105.65
-0.70
1
847
09:07:40
105.65
105.70
105.65
-0.70
1
846
09:07:37
105.65
105.70
105.70
-0.65
1
845
09:07:35
105.65
105.70
105.70
-0.65
1
844
09:07:32
105.65
105.70
105.70
-0.65
1
843
09:07:27
105.65
105.70
105.70
-0.65
20
842
09:07:25
105.60
105.65
105.65
-0.70
8
822
09:07:25
105.65
105.70
105.65
-0.70
2
814
09:07:25
105.65
105.70
105.70
-0.65
1
812
09:07:24
105.65
105.70
105.70
-0.65
1
811
09:07:23
105.65
105.70
105.70
-0.65
1
810
09:07:22
105.65
105.70
105.70
-0.65
1
809
09:07:16
105.65
105.70
105.70
-0.65
1
808
09:07:15
105.75
105.80
105.70
-0.65
117
807
09:07:15
105.75
105.80
105.75
-0.60
28
690
09:07:15
105.75
105.80
105.80
-0.55
1
662
09:07:13
105.80
105.85
105.80
-0.55
1
661
09:07:11
105.80
105.85
105.80
-0.55
14
660
09:07:11
105.80
105.85
105.80
-0.55
2
646
09:07:11
105.80
105.85
105.85
-0.50
3
644
09:07:07
105.80
105.85
105.85
-0.50
1
641
09:07:06
105.80
105.85
105.80
-0.55
1
640
09:07:05
105.80
105.85
105.80
-0.55
1
639
09:07:05
105.80
105.85
105.85
-0.50
4
638
09:07:02
105.80
105.85
105.80
-0.55
1
634
09:07:01
105.80
105.85
105.80
-0.55
1
633
09:07:00
105.80
105.85
105.85
-0.50
1
632
09:06:58
105.80
105.85
105.85
-0.50
1
631
09:06:50
105.80
105.85
105.85
-0.50
1
630
09:06:47
105.80
105.85
105.85
-0.50
1
629
09:06:43
105.80
105.85
105.85
-0.50
1
628
09:06:38
105.80
105.85
105.85
-0.50
1
627
09:06:34
105.80
105.85
105.85
-0.50
1
626
09:06:34
105.80
105.85
105.80
-0.55
1
625
09:06:25
105.80
105.85
105.85
-0.50
1
624
09:06:21
105.80
105.85
105.85
-0.50
1
623
09:06:19
105.80
105.85
105.80
-0.55
1
622
09:06:18
105.80
105.85
105.85
-0.50
1
621
09:06:16
105.80
105.85
105.80
-0.55
2
620
09:06:15
105.75
105.80
105.80
-0.55
1
618
09:06:15
105.75
105.80
105.80
-0.55
1
617
09:06:14
105.75
105.80
105.75
-0.60
1
616
09:06:14
105.75
105.80
105.80
-0.55
1
615
09:06:10
105.80
105.85
105.80
-0.55
1
614
09:06:10
105.80
105.85
105.80
-0.55
8
613
09:06:10
105.80
105.85
105.80
-0.55
1
605
09:06:08
105.80
105.85
105.80
-0.55
4
604
09:06:06
105.80
105.85
105.80
-0.55
3
600
09:06:06
105.80
105.85
105.80
-0.55
5
597
09:06:03
105.80
105.85
105.80
-0.55
7
592
09:06:02
105.80
105.85
105.80
-0.55
5
585
09:06:00
105.80
105.85
105.80
-0.55
10
580
09:06:00
105.80
105.85
105.85
-0.50
1
570
09:05:59
105.80
105.85
105.80
-0.55
10
569
09:05:55
105.80
105.85
105.85
-0.50
4
559
09:05:45
105.85
105.90
105.85
-0.50
1
555
09:05:45
105.85
105.90
105.85
-0.50
1
554
09:05:44
105.85
105.90
105.85
-0.50
1
553
09:05:44
105.85
105.90
105.85
-0.50
1
552
09:05:41
105.85
105.90
105.85
-0.50
2
551
09:05:41
105.85
105.90
105.85
-0.50
1
549
09:05:39
105.85
105.90
105.85
-0.50
2
548
09:05:37
105.85
105.90
105.90
-0.45
1
546
09:05:35
105.85
105.90
105.85
-0.50
1
545
09:05:32
105.85
105.90
105.85
-0.50
5
544
09:05:31
105.85
105.90
105.90
-0.45
1
539
09:05:31
105.85
105.90
105.90
-0.45
1
538
09:05:30
105.85
105.90
105.85
-0.50
4
537
09:05:27
105.85
105.90
105.90
-0.45
1
533
09:05:26
105.90
105.95
105.90
-0.45
1
532
09:05:25
105.90
105.95
105.90
-0.45
1
531
09:05:23
105.90
105.95
105.90
-0.45
2
530
09:05:21
105.90
105.95
105.90
-0.45
1
528
09:05:18
105.90
105.95
105.90
-0.45
1
527
09:05:18
105.90
105.95
105.90
-0.45
6
526
09:05:14
105.90
105.95
105.90
-0.45
1
520
09:05:13
105.90
105.95
105.90
-0.45
5
519
09:05:12
105.90
105.95
105.90
-0.45
1
514
09:05:04
105.90
105.95
105.90
-0.45
1
513
09:05:03
105.90
105.95
105.90
-0.45
4
512
09:05:01
105.90
105.95
105.95
-0.40
1
508
09:05:01
105.90
105.95
105.95
-0.40
1
507
09:04:52
105.90
105.95
105.90
-0.45
4
506
09:04:51
105.90
105.95
105.95
-0.40
1
502
09:04:51
105.90
105.95
105.95
-0.40
1
501
09:04:50
105.90
105.95
105.95
-0.40
2
500
09:04:50
105.95
106.00
105.95
-0.40
2
498
09:04:44
105.95
106.00
106.00
-0.35
3
496
09:04:43
105.95
106.00
105.95
-0.40
2
493
09:04:42
105.95
106.00
105.95
-0.40
19
491
09:04:42
105.95
106.00
105.95
-0.40
19
472
09:04:40
105.95
106.00
106.00
-0.35
1
453
09:04:37
105.95
106.00
106.00
-0.35
1
452
09:04:36
105.95
106.00
106.00
-0.35
1
451
09:04:35
105.95
106.00
106.00
-0.35
1
450
09:04:35
105.95
106.00
106.00
-0.35
1
449
09:04:32
106.00
106.05
106.00
-0.35
3
448
09:04:32
106.00
106.05
106.00
-0.35
19
445
09:04:31
106.00
106.05
106.00
-0.35
30
426
09:04:30
106.00
106.05
106.00
-0.35
50
396
09:04:30
106.00
106.05
106.00
-0.35
1
346
09:04:27
106.00
106.10
106.10
-0.25
1
345
09:04:27
106.00
106.10
106.00
-0.35
2
344
09:04:25
106.05
106.10
106.05
-0.30
19
342
09:04:21
106.05
106.10
106.05
-0.30
8
323
09:04:09
106.05
106.10
106.10
-0.25
1
315
09:04:07
106.05
106.10
106.10
-0.25
1
314
09:04:01
106.10
106.15
106.10
-0.25
11
313
09:03:59
106.10
106.15
106.10
-0.25
2
302
09:03:57
106.10
106.15
106.10
-0.25
1
300
09:03:49
106.10
106.15
106.10
-0.25
1
299
09:03:49
106.10
106.15
106.10
-0.25
1
298
09:03:48
106.10
106.15
106.10
-0.25
5
297
09:03:47
106.10
106.15
106.10
-0.25
5
292
09:03:46
106.10
106.15
106.10
-0.25
1
287
09:03:46
106.10
106.15
106.10
-0.25
2
286
09:03:44
106.10
106.15
106.10
-0.25
1
284
09:03:44
106.10
106.15
106.15
-0.20
1
283
09:03:44
106.10
106.15
106.10
-0.25
1
282
09:03:40
106.10
106.15
106.10
-0.25
4
281
09:03:40
106.10
106.15
106.10
-0.25
1
277
09:03:38
106.10
106.15
106.15
-0.20
1
276
09:03:25
106.10
106.15
106.15
-0.20
3
275
09:03:25
106.10
106.15
106.15
-0.20
1
272
09:03:24
106.10
106.15
106.10
-0.25
1
271
09:03:24
106.10
106.15
106.10
-0.25
1
270
09:03:18
106.10
106.15
106.10
-0.25
2
269
09:03:17
106.10
106.15
106.10
-0.25
2
267
09:03:17
106.10
106.15
106.10
-0.25
2
265
09:03:16
106.10
106.15
106.10
-0.25
2
263
09:03:16
106.10
106.15
106.10
-0.25
1
261
09:03:09
106.10
106.15
106.10
-0.25
1
260
09:03:09
106.10
106.15
106.15
-0.20
1
259
09:03:08
106.10
106.15
106.15
-0.20
1
258
09:03:05
106.10
106.15
106.15
-0.20
1
257
09:03:03
106.10
106.15
106.15
-0.20
2
256
09:02:54
106.15
106.20
106.15
-0.20
2
254
09:02:52
106.10
106.15
106.15
-0.20
1
252
09:02:52
106.10
106.15
106.15
-0.20
6
251
09:02:47
106.10
106.15
106.15
-0.20
5
245
09:02:45
106.10
106.15
106.15
-0.20
1
240
09:02:44
106.10
106.15
106.10
-0.25
3
239
09:02:37
106.15
106.20
106.15
-0.20
2
236
09:02:34
106.15
106.20
106.15
-0.20
5
234
09:02:34
106.15
106.20
106.15
-0.20
2
229
09:02:32
106.15
106.20
106.15
-0.20
1
227
09:02:28
106.15
106.20
106.20
-0.15
1
226
09:02:24
106.20
106.25
106.20
-0.15
1
225
09:02:23
106.20
106.25
106.20
-0.15
4
224
09:02:22
106.20
106.25
106.20
-0.15
1
220
09:02:21
106.20
106.25
106.20
-0.15
3
219
09:02:15
106.25
106.30
106.25
-0.10
2
216
09:02:13
106.25
106.35
106.25
-0.10
2
214
09:02:12
106.30
106.35
106.30
-0.05
1
212
09:02:10
106.30
106.35
106.30
-0.05
24
211
09:02:04
106.35
106.40
106.35
0
4
187
09:02:04
--
--
106.35
0
183
183
其他人也逛...
POCO X7 Pro 5G 12G/512GB
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
雅詩蘭黛 特潤超導全方位修護露100ml
麥當勞四塊麥克鷄塊即享券
ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)
ASUS ROG Strix XG27UCS 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)
【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)
麥當勞勁辣鷄腿堡 好禮即享券
MyCard 10000點虛擬點數卡
MyCard 3290點虛擬點數卡
Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)
SONY PS5 Pro數位主機(CFI-7022B01)+8K HDMI2.1傳輸線 2m黑
NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF
PChome 購物儲值6,000元
【P&G】ARIEL/BOLD 4D袋裝洗衣球
個股名稱
聯電ADR13日下跌0.15美元跌幅2....
【能源盤後】挫逾1%☆
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
大同
群創
廣達
統一
緯創
網家
群創
大成鋼
萬海
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
DeepSeek是什麼
股市新聞
除權息
儲能概念股
CPO、BBU概念股
戰爭概念股
降息概念股
最近查詢
我的自選股
價量排行
即時重大訊息
‧
日月光投控ADR13日下跌0.19美元...
‧
【盤前焦點】法人：川普政策干...
‧
友達ADR13日下跌0.131美元跌幅2...
更多
加密貨幣
比特幣
BTC
81907.73
-1,817.19
-2.17%
以太幣
ETH
1892.95
-16.07
-0.84%
瑞波幣
XRP
2.29
0.05
2.20%
比特幣現金
BCH
326.78
-27.18
-7.68%
萊特幣
LTC
89.13
-2.36
-2.58%
卡達幣
ADA
0.707006
-0.03
-3.87%
波場幣
TRX
0.225582
0.00
1.16%
恆星幣
XLM
0.274530
0.01
5.76%
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。
