新聞
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] 矽力*-KY:公告本公司董事會通過115年度第二季合併財務報告
熱門
[公告] 臺鹽:公告本公司將於115年8月28日召開法人說明會
更新報價
宏 碁
(2353)
電腦/周邊設備
上市
宏碁
集團
31.20
▼-0.20
-0.64%
2.59
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.20
8,282
31.20
111
31.25
131
31.35
31.60
31.20
31.40
+ 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)
14:30:00
31.20
31.25
31.20
-0.20
8
8282
13:30:00
31.20
31.25
31.20
-0.20
397
8274
13:24:56
31.20
31.25
31.20
-0.20
1
7877
13:24:54
31.20
31.25
31.25
-0.15
2
7876
13:24:54
31.20
31.25
31.20
-0.20
2
7874
13:24:49
31.20
31.25
31.25
-0.15
2
7872
13:24:43
31.20
31.25
31.20
-0.20
1
7870
13:24:42
31.20
31.25
31.25
-0.15
1
7869
13:24:33
31.20
31.25
31.20
-0.20
3
7868
13:24:32
31.20
31.25
31.20
-0.20
1
7865
13:24:32
31.20
31.25
31.25
-0.15
3
7864
13:24:29
31.20
31.25
31.20
-0.20
3
7861
13:24:28
31.20
31.25
31.25
-0.15
1
7858
13:24:26
31.20
31.25
31.25
-0.15
1
7857
13:24:15
31.20
31.25
31.20
-0.20
1
7856
13:24:13
31.20
31.25
31.25
-0.15
1
7855
13:24:03
31.20
31.25
31.20
-0.20
1
7854
13:24:00
31.20
31.25
31.20
-0.20
2
7853
13:23:48
31.20
31.25
31.20
-0.20
1
7851
13:23:45
31.20
31.25
31.25
-0.15
2
7850
13:23:41
31.20
31.25
31.20
-0.20
1
7848
13:23:40
31.20
31.25
31.20
-0.20
6
7847
13:23:28
31.20
31.25
31.20
-0.20
1
7841
13:23:13
31.20
31.25
31.20
-0.20
1
7840
13:23:07
31.20
31.25
31.25
-0.15
1
7839
13:23:04
31.20
31.25
31.20
-0.20
1
7838
13:23:01
31.20
31.25
31.20
-0.20
3
7837
13:23:00
31.20
31.25
31.20
-0.20
1
7834
13:22:47
31.20
31.25
31.20
-0.20
1
7833
13:22:20
31.20
31.25
31.20
-0.20
1
7832
13:22:14
31.20
31.25
31.25
-0.15
1
7831
13:22:03
31.20
31.25
31.20
-0.20
1
7830
13:22:01
31.20
31.25
31.20
-0.20
3
7829
13:21:47
31.20
31.25
31.20
-0.20
1
7826
13:21:43
31.20
31.25
31.20
-0.20
1
7825
13:21:41
31.20
31.25
31.20
-0.20
3
7824
13:21:26
31.20
31.25
31.25
-0.15
1
7821
13:21:14
31.20
31.25
31.25
-0.15
1
7820
13:21:08
31.20
31.25
31.20
-0.20
1
7819
13:20:54
31.20
31.25
31.25
-0.15
2
7818
13:20:54
31.20
31.25
31.20
-0.20
1
7816
13:20:53
31.20
31.25
31.20
-0.20
1
7815
13:20:36
31.20
31.25
31.20
-0.20
1
7814
13:20:36
31.20
31.25
31.20
-0.20
1
7813
13:20:26
31.20
31.25
31.25
-0.15
2
7812
13:20:24
31.20
31.25
31.25
-0.15
1
7810
13:20:01
31.20
31.25
31.25
-0.15
5
7809
13:19:57
31.20
31.25
31.25
-0.15
1
7804
13:19:25
31.20
31.25
31.20
-0.20
8
7803
13:19:15
31.20
31.25
31.20
-0.20
1
7795
13:19:10
31.20
31.25
31.20
-0.20
50
7794
13:19:08
31.20
31.25
31.20
-0.20
10
7744
13:19:03
31.20
31.25
31.20
-0.20
1
7734
13:18:55
31.20
31.25
31.20
-0.20
1
7733
13:18:50
31.20
31.25
31.25
-0.15
1
7732
13:18:48
31.20
31.25
31.20
-0.20
11
7731
13:18:47
31.20
31.25
31.20
-0.20
6
7720
13:18:47
31.20
31.25
31.20
-0.20
133
7714
13:18:43
31.20
31.25
31.25
-0.15
1
7581
13:18:27
31.20
31.25
31.25
-0.15
1
7580
13:18:15
31.20
31.25
31.25
-0.15
5
7579
13:18:07
31.20
31.25
31.20
-0.20
6
7574
13:17:44
31.20
31.25
31.20
-0.20
1
7568
13:17:18
31.20
31.25
31.20
-0.20
8
7567
13:16:31
31.20
31.25
31.25
-0.15
2
7559
13:16:31
31.20
31.25
31.20
-0.20
2
7557
13:16:28
31.20
31.25
31.20
-0.20
2
7555
13:16:02
31.20
31.25
31.20
-0.20
2
7553
13:15:47
31.20
31.25
31.20
-0.20
1
7551
13:15:36
31.20
31.25
31.25
-0.15
1
7550
13:15:36
31.20
31.25
31.20
-0.20
1
7549
13:15:31
31.20
31.25
31.20
-0.20
1
7548
13:15:26
31.20
31.25
31.20
-0.20
2
7547
13:15:22
31.20
31.25
31.20
-0.20
2
7545
13:14:52
31.20
31.25
31.20
-0.20
1
7543
13:14:51
31.20
31.25
31.20
-0.20
1
7542
13:14:44
31.20
31.25
31.25
-0.15
1
7541
13:14:43
31.20
31.25
31.20
-0.20
10
7540
13:14:18
31.20
31.25
31.20
-0.20
1
7530
13:14:16
31.20
31.25
31.25
-0.15
1
7529
13:14:16
31.20
31.25
31.20
-0.20
3
7528
13:14:11
31.20
31.25
31.25
-0.15
1
7525
13:14:01
31.20
31.25
31.20
-0.20
1
7524
13:14:00
31.20
31.25
31.20
-0.20
5
7523
13:13:54
31.20
31.25
31.20
-0.20
1
7518
13:13:46
31.20
31.25
31.20
-0.20
7
7517
13:13:45
31.20
31.25
31.25
-0.15
1
7510
13:12:51
31.20
31.25
31.25
-0.15
2
7509
13:12:20
31.20
31.25
31.20
-0.20
1
7507
13:12:12
31.20
31.25
31.20
-0.20
5
7506
13:12:10
31.20
31.25
31.20
-0.20
1
7501
13:12:03
31.20
31.25
31.20
-0.20
1
7500
13:11:54
31.20
31.25
31.20
-0.20
2
7499
13:11:36
31.20
31.25
31.20
-0.20
5
7497
13:11:20
31.20
31.25
31.25
-0.15
5
7492
13:11:14
31.20
31.25
31.20
-0.20
2
7487
13:10:47
31.20
31.25
31.20
-0.20
50
7485
13:10:32
31.20
31.25
31.25
-0.15
1
7435
13:10:12
31.20
31.25
31.20
-0.20
5
7434
13:09:59
31.20
31.25
31.25
-0.15
2
7429
13:09:41
31.20
31.25
31.20
-0.20
2
7427
13:09:07
31.20
31.25
31.20
-0.20
1
7425
13:08:57
31.20
31.25
31.20
-0.20
2
7424
13:08:16
31.20
31.25
31.20
-0.20
1
7422
13:08:15
31.20
31.25
31.20
-0.20
6
7421
13:08:02
31.20
31.25
31.20
-0.20
1
7415
13:07:50
31.20
31.25
31.20
-0.20
5
7414
13:07:42
31.20
31.25
31.25
-0.15
10
7409
13:07:37
31.20
31.25
31.20
-0.20
1
7399
13:07:24
31.20
31.25
31.20
-0.20
1
7398
13:07:21
31.15
31.20
31.20
-0.20
1
7397
13:07:21
31.15
31.20
31.20
-0.20
2
7396
13:07:20
31.15
31.20
31.20
-0.20
1
7394
13:07:20
31.15
31.20
31.20
-0.20
1
7393
13:07:20
31.20
31.25
31.20
-0.20
1
7392
13:07:17
31.20
31.25
31.20
-0.20
17
7391
13:07:17
31.20
31.25
31.20
-0.20
2
7374
13:07:17
31.20
31.25
31.20
-0.20
1
7372
13:07:16
31.20
31.25
31.20
-0.20
1
7371
13:07:14
31.20
31.25
31.20
-0.20
1
7370
13:07:07
31.20
31.25
31.20
-0.20
50
7369
13:07:02
31.20
31.25
31.20
-0.20
5
7319
13:06:45
31.20
31.25
31.20
-0.20
94
7314
13:06:44
31.20
31.25
31.25
-0.15
1
7220
13:06:10
31.20
31.25
31.25
-0.15
1
7219
13:06:07
31.20
31.25
31.20
-0.20
4
7218
13:05:55
31.20
31.25
31.20
-0.20
12
7214
13:05:50
31.20
31.25
31.20
-0.20
1
7202
13:05:48
31.20
31.25
31.20
-0.20
3
7201
13:05:29
31.20
31.25
31.20
-0.20
6
7198
13:04:54
31.20
31.25
31.20
-0.20
6
7192
13:04:43
31.20
31.25
31.20
-0.20
1
7186
13:04:43
31.20
31.25
31.20
-0.20
3
7185
13:04:36
31.20
31.25
31.20
-0.20
3
7182
13:04:25
31.20
31.25
31.20
-0.20
1
7179
13:04:22
31.20
31.25
31.20
-0.20
1
7178
13:04:21
31.20
31.25
31.20
-0.20
1
7177
13:04:16
31.20
31.25
31.20
-0.20
1
7176
13:04:15
31.20
31.25
31.20
-0.20
1
7175
13:03:59
31.20
31.25
31.20
-0.20
1
7174
13:03:44
31.20
31.25
31.20
-0.20
2
7173
13:03:18
31.20
31.25
31.20
-0.20
2
7171
13:03:10
31.20
31.25
31.20
-0.20
1
7169
13:02:45
31.20
31.25
31.20
-0.20
1
7168
13:01:46
31.20
31.25
31.25
-0.15
3
7167
13:01:42
31.20
31.25
31.20
-0.20
3
7164
13:01:36
31.20
31.25
31.20
-0.20
5
7161
13:01:11
31.20
31.25
31.25
-0.15
1
7156
13:00:55
31.20
31.25
31.25
-0.15
10
7155
13:00:39
31.20
31.25
31.20
-0.20
2
7145
13:00:14
31.20
31.25
31.25
-0.15
5
7143
13:00:01
31.20
31.25
31.25
-0.15
1
7138
12:59:50
31.20
31.25
31.20
-0.20
1
7137
12:59:07
31.20
31.25
31.25
-0.15
1
7136
12:59:01
31.20
31.25
31.20
-0.20
1
7135
12:59:01
31.20
31.25
31.20
-0.20
4
7134
12:59:01
31.20
31.25
31.20
-0.20
21
7130
12:58:47
31.20
31.25
31.20
-0.20
4
7109
12:58:45
31.20
31.25
31.20
-0.20
6
7105
12:58:43
31.20
31.25
31.25
-0.15
3
7099
12:58:37
31.20
31.25
31.20
-0.20
6
7096
12:58:30
31.20
31.25
31.20
-0.20
20
7090
12:58:27
31.20
31.25
31.20
-0.20
2
7070
12:58:26
31.20
31.25
31.20
-0.20
1
7068
12:58:16
31.20
31.25
31.20
-0.20
3
7067
12:58:14
31.20
31.25
31.25
-0.15
1
7064
12:58:04
31.20
31.25
31.20
-0.20
1
7063
12:57:45
31.20
31.25
31.20
-0.20
1
7062
12:57:34
31.20
31.25
31.20
-0.20
116
7061
12:57:21
31.20
31.25
31.25
-0.15
1
6945
12:57:19
31.20
31.25
31.20
-0.20
1
6944
12:57:05
31.20
31.25
31.20
-0.20
10
6943
12:57:03
31.20
31.25
31.25
-0.15
1
6933
12:56:41
31.20
31.25
31.25
-0.15
1
6932
12:56:28
31.20
31.25
31.25
-0.15
10
6931
12:56:28
31.20
31.25
31.25
-0.15
1
6921
12:56:20
31.20
31.25
31.25
-0.15
3
6920
12:56:20
31.25
31.30
31.25
-0.15
4
6917
12:56:15
31.25
31.30
31.25
-0.15
1
6913
12:56:15
31.25
31.30
31.25
-0.15
4
6912
12:56:14
31.25
31.30
31.25
-0.15
6
6908
12:56:14
31.25
31.30
31.25
-0.15
51
6902
12:56:14
31.25
31.30
31.25
-0.15
1
6851
12:55:35
31.25
31.30
31.30
-0.10
1
6850
12:55:19
31.25
31.30
31.25
-0.15
5
6849
12:55:01
31.25
31.30
31.25
-0.15
1
6844
12:54:54
31.25
31.30
31.25
-0.15
14
6843
12:54:42
31.25
31.30
31.30
-0.10
1
6829
12:53:49
31.25
31.30
31.30
-0.10
1
6828
12:53:47
31.25
31.30
31.25
-0.15
1
6827
12:53:46
31.25
31.30
31.30
-0.10
2
6826
12:53:42
31.25
31.30
31.25
-0.15
2
6824
12:53:37
31.25
31.30
31.25
-0.15
2
6822
12:53:33
31.25
31.30
31.25
-0.15
1
6820
12:53:27
31.25
31.30
31.25
-0.15
2
6819
12:53:12
31.25
31.30
31.30
-0.10
1
6817
12:52:56
31.25
31.30
31.30
-0.10
1
6816
12:52:40
31.25
31.30
31.25
-0.15
1
6815
12:52:40
31.25
31.30
31.25
-0.15
3
6814
12:52:28
31.25
31.30
31.25
-0.15
5
6811
12:52:05
31.25
31.30
31.25
-0.15
3
6806
12:52:03
31.25
31.30
31.30
-0.10
1
6803
12:51:43
31.25
31.30
31.25
-0.15
5
6802
12:51:36
31.25
31.30
31.25
-0.15
10
6797
12:51:35
31.25
31.30
31.25
-0.15
1
6787
12:51:10
31.25
31.30
31.30
-0.10
1
6786
12:50:29
31.25
31.30
31.30
-0.10
3
6785
12:50:17
31.25
31.30
31.30
-0.10
1
6782
12:49:54
31.25
31.30
31.25
-0.15
5
6781
12:49:40
31.25
31.30
31.30
-0.10
1
6776
12:49:36
31.25
31.30
31.30
-0.10
1
6775
12:49:25
31.25
31.30
31.30
-0.10
2
6774
12:49:24
31.25
31.30
31.30
-0.10
1
6772
12:48:34
31.25
31.30
31.30
-0.10
2
6771
12:48:31
31.25
31.30
31.30
-0.10
1
6769
12:47:58
31.25
31.30
31.30
-0.10
2
6768
12:47:52
31.25
31.30
31.25
-0.15
2
6766
12:47:38
31.25
31.30
31.30
-0.10
1
6764
12:47:14
31.25
31.30
31.25
-0.15
2
6763
12:46:45
31.25
31.30
31.30
-0.10
1
6761
12:46:44
31.25
31.30
31.25
-0.15
2
6760
12:46:18
31.25
31.30
31.25
-0.15
2
6758
12:46:14
31.25
31.30
31.25
-0.15
10
6756
12:46:05
31.25
31.30
31.30
-0.10
1
6746
12:45:52
31.25
31.30
31.30
-0.10
1
6745
12:45:30
31.25
31.30
31.30
-0.10
1
6744
12:45:03
31.25
31.30
31.30
-0.10
2
6743
12:44:59
31.25
31.30
31.30
-0.10
1
6741
12:44:42
31.25
31.30
31.25
-0.15
1
6740
12:44:06
31.25
31.30
31.30
-0.10
1
6739
12:43:13
31.25
31.30
31.30
-0.10
1
6738
12:43:11
31.25
31.30
31.30
-0.10
20
6737
12:42:59
31.25
31.30
31.30
-0.10
1
6717
12:42:44
31.25
31.30
31.25
-0.15
1
6716
12:42:20
31.25
31.30
31.30
-0.10
1
6715
12:42:00
31.25
31.30
31.30
-0.10
1
6714
12:41:53
31.25
31.30
31.30
-0.10
1
6713
12:41:51
31.25
31.30
31.25
-0.15
4
6712
12:41:50
31.25
31.30
31.25
-0.15
11
6708
12:41:27
31.25
31.30
31.30
-0.10
1
6697
12:41:02
31.25
31.30
31.25
-0.15
1
6696
12:40:37
31.25
31.30
31.30
-0.10
1
6695
12:40:34
31.25
31.30
31.30
-0.10
1
6694
12:40:03
31.25
31.30
31.25
-0.15
2
6693
12:39:58
31.25
31.30
31.25
-0.15
10
6691
12:39:41
31.25
31.30
31.30
-0.10
1
6681
12:39:36
31.25
31.30
31.30
-0.10
1
6680
12:38:55
31.25
31.30
31.30
-0.10
10
6679
12:38:48
31.25
31.30
31.30
-0.10
1
6669
12:38:47
31.25
31.30
31.25
-0.15
3
6668
12:38:24
31.25
31.30
31.25
-0.15
1
6665
12:38:20
31.25
31.30
31.25
-0.15
15
6664
12:37:55
31.25
31.30
31.30
-0.10
1
6649
12:37:10
31.25
31.30
31.25
-0.15
4
6648
12:37:02
31.25
31.30
31.30
-0.10
1
6644
12:36:48
31.25
31.30
31.25
-0.15
5
6643
12:36:48
31.25
31.30
31.25
-0.15
1
6638
12:36:48
31.25
31.30
31.25
-0.15
3
6637
12:36:16
31.25
31.30
31.25
-0.15
2
6634
12:36:09
31.25
31.30
31.30
-0.10
1
6632
12:35:55
31.25
31.30
31.25
-0.15
2
6631
12:35:44
31.25
31.30
31.25
-0.15
1
6629
12:35:33
31.25
31.30
31.25
-0.15
5
6628
12:35:24
31.25
31.30
31.25
-0.15
3
6623
12:35:21
31.25
31.30
31.25
-0.15
2
6620
12:35:20
31.25
31.30
31.25
-0.15
2
6618
12:35:16
31.25
31.30
31.30
-0.10
1
6616
12:35:06
31.25
31.30
31.25
-0.15
1
6615
12:34:23
31.25
31.30
31.30
-0.10
1
6614
12:34:07
31.25
31.30
31.25
-0.15
1
6613
12:33:50
31.25
31.30
31.25
-0.15
5
6612
12:33:34
31.25
31.30
31.25
-0.15
1
6607
12:33:30
31.25
31.30
31.30
-0.10
1
6606
12:33:07
31.25
31.30
31.25
-0.15
30
6605
12:32:58
31.25
31.30
31.25
-0.15
1
6575
12:32:43
31.25
31.30
31.25
-0.15
5
6574
12:32:37
31.25
31.30
31.30
-0.10
1
6569
12:32:12
31.25
31.30
31.30
-0.10
1
6568
12:31:44
31.25
31.30
31.30
-0.10
1
6567
12:31:19
31.25
31.30
31.30
-0.10
1
6566
12:30:52
31.25
31.30
31.30
-0.10
1
6565
12:30:19
31.25
31.30
31.25
-0.15
1
6564
12:30:11
31.25
31.30
31.30
-0.10
1
6563
12:30:00
31.25
31.30
31.30
-0.10
1
6562
12:29:35
31.25
31.30
31.25
-0.15
9
6561
12:29:07
31.25
31.30
31.25
-0.15
10
6552
12:28:59
31.25
31.30
31.25
-0.15
1
6542
12:28:48
31.25
31.30
31.25
-0.15
3
6541
12:28:48
31.25
31.30
31.25
-0.15
12
6538
12:28:46
31.25
31.30
31.25
-0.15
17
6526
12:28:46
31.25
31.30
31.25
-0.15
21
6509
12:28:40
31.25
31.30
31.25
-0.15
2
6488
12:28:32
31.25
31.30
31.25
-0.15
1
6486
12:28:02
31.25
31.30
31.25
-0.15
5
6485
12:28:00
31.25
31.30
31.25
-0.15
1
6480
12:28:00
31.25
31.30
31.25
-0.15
2
6479
12:28:00
31.25
31.30
31.25
-0.15
1
6477
12:28:00
31.25
31.30
31.25
-0.15
7
6476
12:28:00
31.25
31.30
31.25
-0.15
1
6469
12:28:00
31.25
31.30
31.25
-0.15
20
6468
12:27:46
31.25
31.30
31.25
-0.15
1
6448
12:27:39
31.25
31.30
31.25
-0.15
3
6447
12:27:39
31.25
31.30
31.25
-0.15
4
6444
12:27:38
31.25
31.30
31.25
-0.15
5
6440
12:27:38
31.25
31.30
31.25
-0.15
90
6435
12:27:23
31.25
31.30
31.30
-0.10
1
6345
12:27:18
31.25
31.30
31.25
-0.15
3
6344
12:26:02
31.25
31.30
31.30
-0.10
5
6341
12:25:27
31.25
31.30
31.25
-0.15
2
6336
12:24:17
31.25
31.30
31.30
-0.10
11
6334
12:24:16
31.25
31.30
31.30
-0.10
1
6323
12:24:00
31.25
31.30
31.25
-0.15
1
6322
12:23:46
31.25
31.30
31.25
-0.15
1
6321
12:23:37
31.25
31.30
31.25
-0.15
1
6320
12:23:19
31.25
31.30
31.25
-0.15
4
6319
12:23:15
31.25
31.30
31.25
-0.15
2
6315
12:23:07
31.25
31.30
31.25
-0.15
20
6313
12:23:07
31.30
31.35
31.30
-0.10
20
6293
12:23:07
31.30
31.35
31.30
-0.10
3
6273
12:23:07
31.25
31.30
31.30
-0.10
14
6270
12:23:06
31.30
31.35
31.30
-0.10
304
6256
12:22:38
31.30
31.35
31.30
-0.10
1
5952
12:22:17
31.30
31.35
31.35
-0.05
1
5951
12:22:16
31.30
31.35
31.35
-0.05
2
5950
12:22:16
31.30
31.35
31.35
-0.05
1
5948
12:22:07
31.30
31.35
31.35
-0.05
6
5947
12:22:07
31.30
31.35
31.35
-0.05
1
5941
12:21:54
31.30
31.35
31.30
-0.10
1
5940
12:20:55
31.30
31.35
31.30
-0.10
26
5939
12:20:04
31.30
31.35
31.30
-0.10
1
5913
12:19:16
31.30
31.35
31.30
-0.10
1
5912
12:19:11
31.30
31.35
31.35
-0.05
5
5911
12:19:10
31.30
31.35
31.35
-0.05
10
5906
12:18:58
31.30
31.35
31.30
-0.10
20
5896
12:18:10
31.30
31.35
31.30
-0.10
2
5876
12:18:02
31.30
31.35
31.35
-0.05
2
5874
12:17:08
31.30
31.35
31.35
-0.05
1
5872
12:17:07
31.30
31.35
31.35
-0.05
3
5871
12:16:54
31.30
31.35
31.35
-0.05
1
5868
12:16:42
31.30
31.35
31.30
-0.10
1
5867
12:16:39
31.30
31.35
31.35
-0.05
1
5866
12:16:11
31.30
31.35
31.35
-0.05
1
5865
12:16:06
31.30
31.35
31.35
-0.05
1
5864
12:16:06
31.30
31.35
31.35
-0.05
3
5863
12:16:05
31.30
31.35
31.35
-0.05
2
5860
12:16:04
31.30
31.35
31.35
-0.05
8
5858
12:15:49
31.30
31.35
31.30
-0.10
3
5850
12:15:30
31.30
31.35
31.30
-0.10
1
5847
12:15:08
31.30
31.35
31.35
-0.05
1
5846
12:15:07
31.30
31.35
31.35
-0.05
7
5845
12:15:03
31.30
31.35
31.35
-0.05
3
5838
12:15:03
31.30
31.35
31.35
-0.05
15
5835
12:14:56
31.30
31.35
31.30
-0.10
1
5820
12:14:52
31.30
31.35
31.30
-0.10
1
5819
12:14:09
31.30
31.35
31.30
-0.10
1
5818
12:14:04
31.30
31.35
31.35
-0.05
2
5817
12:14:04
31.30
31.35
31.35
-0.05
10
5815
12:13:49
31.30
31.35
31.35
-0.05
1
5805
12:13:40
31.30
31.35
31.35
-0.05
1
5804
12:13:39
31.30
31.35
31.35
-0.05
7
5803
12:13:34
31.30
31.35
31.35
-0.05
1
5796
12:13:22
31.30
31.35
31.35
-0.05
2
5795
12:13:21
31.30
31.35
31.35
-0.05
10
5793
12:13:20
31.30
31.35
31.35
-0.05
1
5783
12:13:15
31.30
31.35
31.35
-0.05
3
5782
12:13:04
31.30
31.35
31.35
-0.05
1
5779
12:12:37
31.30
31.35
31.35
-0.05
1
5778
12:12:37
31.30
31.35
31.35
-0.05
3
5777
12:12:16
31.30
31.35
31.35
-0.05
1
5774
12:12:07
31.30
31.35
31.35
-0.05
1
5773
12:11:33
31.30
31.35
31.30
-0.10
1
5772
12:11:09
31.30
31.35
31.35
-0.05
1
5771
12:11:05
31.30
31.35
31.35
-0.05
1
5770
12:11:04
31.30
31.35
31.35
-0.05
1
5769
12:11:03
31.30
31.35
31.35
-0.05
10
5768
12:10:25
31.30
31.35
31.30
-0.10
1
5758
12:09:56
31.30
31.35
31.30
-0.10
1
5757
12:09:55
31.30
31.35
31.30
-0.10
2
5756
12:09:47
31.30
31.35
31.30
-0.10
1
5754
12:09:22
31.30
31.35
31.30
-0.10
1
5753
12:09:06
31.30
31.35
31.30
-0.10
2
5752
12:07:54
31.30
31.35
31.30
-0.10
2
5750
12:07:54
31.30
31.35
31.30
-0.10
1
5748
12:07:53
31.30
31.35
31.35
-0.05
5
5747
12:07:07
31.30
31.35
31.35
-0.05
3
5742
12:06:46
31.30
31.35
31.30
-0.10
2
5739
12:06:31
31.30
31.35
31.30
-0.10
1
5737
12:06:28
31.30
31.35
31.30
-0.10
2
5736
12:06:24
31.30
31.35
31.30
-0.10
1
5734
12:06:22
31.30
31.35
31.30
-0.10
1
5733
12:06:21
31.30
31.35
31.30
-0.10
1
5732
12:06:13
31.30
31.35
31.30
-0.10
1
5731
12:05:47
31.30
31.35
31.30
-0.10
2
5730
12:05:26
31.30
31.35
31.35
-0.05
1
5728
12:05:10
31.30
31.35
31.35
-0.05
1
5727
12:04:20
31.30
31.35
31.35
-0.05
1
5726
12:03:23
31.30
31.35
31.35
-0.05
3
5725
12:03:22
31.30
31.35
31.30
-0.10
2
5722
12:02:10
31.30
31.35
31.35
-0.05
1
5720
12:01:19
31.30
31.35
31.30
-0.10
5
5719
12:01:12
31.30
31.35
31.35
-0.05
1
5714
12:00:46
31.30
31.35
31.35
-0.05
5
5713
12:00:22
31.30
31.35
31.30
-0.10
10
5708
12:00:03
31.30
31.35
31.35
-0.05
1
5698
11:59:56
31.30
31.35
31.35
-0.05
3
5697
11:59:53
31.30
31.35
31.30
-0.10
1
5694
11:59:26
31.30
31.35
31.30
-0.10
1
5693
11:59:24
31.30
31.35
31.30
-0.10
4
5692
11:59:23
31.30
31.35
31.30
-0.10
6
5688
11:59:08
31.30
31.35
31.30
-0.10
2
5682
11:58:47
31.30
31.35
31.30
-0.10
2
5680
11:58:47
31.30
31.35
31.30
-0.10
63
5678
11:58:13
31.30
31.35
31.30
-0.10
1
5615
11:57:32
31.30
31.35
31.30
-0.10
3
5614
11:56:49
31.30
31.35
31.35
-0.05
1
5611
11:56:26
31.30
31.35
31.35
-0.05
1
5610
11:56:03
31.30
31.35
31.30
-0.10
5
5609
11:55:55
31.30
31.35
31.35
-0.05
3
5604
11:55:14
31.35
31.40
31.35
-0.05
2
5601
11:55:14
31.30
31.35
31.35
-0.05
4
5599
11:54:46
31.30
31.35
31.30
-0.10
1
5595
11:53:34
31.30
31.35
31.30
-0.10
10
5594
11:53:30
31.30
31.35
31.30
-0.10
1
5584
11:53:24
31.30
31.35
31.30
-0.10
1
5583
11:52:54
31.35
31.40
31.35
-0.05
63
5582
11:51:50
31.35
31.40
31.40
0
20
5519
11:51:37
31.35
31.40
31.35
-0.05
50
5499
11:51:22
31.35
31.40
31.35
-0.05
5
5449
11:49:05
31.35
31.40
31.35
-0.05
13
5444
11:49:04
31.40
31.45
31.40
0
7
5431
11:48:53
31.35
31.45
31.35
-0.05
2
5424
11:48:48
31.40
31.45
31.40
0
3
5422
11:48:45
31.40
31.45
31.45
+0.05
1
5419
11:48:45
31.40
31.45
31.40
0
1
5418
11:48:45
31.35
31.40
31.40
0
82
5417
11:48:45
31.30
31.35
31.35
-0.05
21
5335
11:48:45
31.35
31.40
31.35
-0.05
50
5314
11:48:27
31.35
31.40
31.35
-0.05
1
5264
11:48:14
31.35
31.40
31.35
-0.05
2
5263
11:48:00
31.35
31.40
31.35
-0.05
1
5261
11:47:55
31.35
31.40
31.35
-0.05
1
5260
11:47:54
31.35
31.40
31.35
-0.05
3
5259
11:47:08
31.35
31.40
31.35
-0.05
1
5256
11:46:59
31.35
31.40
31.40
0
3
5255
11:46:37
31.35
31.40
31.40
0
1
5252
11:45:31
31.35
31.40
31.35
-0.05
3
5251
11:44:12
31.35
31.40
31.35
-0.05
1
5248
11:43:08
31.35
31.40
31.35
-0.05
1
5247
11:42:46
31.35
31.40
31.35
-0.05
2
5246
11:41:25
31.35
31.40
31.35
-0.05
4
5244
11:41:23
31.35
31.40
31.35
-0.05
1
5240
11:41:23
31.35
31.40
31.35
-0.05
1
5239
11:41:05
31.35
31.40
31.35
-0.05
1
5238
11:40:05
31.35
31.40
31.40
0
1
5237
11:40:05
31.35
31.40
31.35
-0.05
1
5236
11:40:05
31.35
31.40
31.35
-0.05
30
5235
11:40:04
31.35
31.40
31.35
-0.05
30
5205
11:40:00
31.35
31.40
31.35
-0.05
5
5175
11:39:58
31.35
31.40
31.40
0
1
5170
11:39:19
31.35
31.40
31.35
-0.05
20
5169
11:38:44
31.35
31.40
31.40
0
1
5149
11:37:30
31.35
31.40
31.40
0
1
5148
11:37:06
31.35
31.40
31.40
0
1
5147
11:36:56
31.35
31.40
31.35
-0.05
1
5146
11:36:56
31.35
31.40
31.40
0
3
5145
11:36:01
31.35
31.40
31.35
-0.05
5
5142
11:35:58
31.35
31.40
31.35
-0.05
1
5137
11:35:53
31.35
31.40
31.35
-0.05
9
5136
11:34:25
31.35
31.40
31.35
-0.05
4
5127
11:34:13
31.35
31.40
31.35
-0.05
10
5123
11:34:12
31.35
31.40
31.35
-0.05
1
5113
11:33:57
31.35
31.40
31.35
-0.05
2
5112
11:32:07
31.35
31.40
31.35
-0.05
1
5110
11:31:58
31.35
31.40
31.35
-0.05
4
5109
11:30:26
31.35
31.40
31.35
-0.05
1
5105
11:30:24
31.35
31.40
31.35
-0.05
10
5104
11:30:21
31.35
31.40
31.40
0
2
5094
11:30:09
31.35
31.40
31.35
-0.05
1
5092
11:29:56
31.35
31.40
31.40
0
1
5091
11:29:44
31.35
31.40
31.35
-0.05
1
5090
11:28:28
31.35
31.40
31.40
0
1
5089
11:28:08
31.35
31.40
31.40
0
1
5088
11:27:50
31.35
31.40
31.40
0
1
5087
11:26:17
31.35
31.40
31.35
-0.05
5
5086
11:26:08
31.35
31.40
31.40
0
3
5081
11:26:07
31.35
31.40
31.35
-0.05
1
5078
11:25:30
31.35
31.40
31.40
0
1
5077
11:25:22
31.35
31.40
31.40
0
1
5076
11:25:13
31.35
31.40
31.40
0
1
5075
11:24:23
31.35
31.40
31.40
0
1
5074
11:24:02
31.35
31.40
31.40
0
3
5073
11:23:54
31.35
31.40
31.40
0
1
5070
11:23:49
31.40
31.45
31.40
0
5
5069
11:23:25
31.35
31.40
31.40
0
1
5064
11:23:16
31.35
31.40
31.40
0
9
5063
11:22:45
31.40
31.45
31.45
+0.05
1
5054
11:21:56
31.40
31.45
31.35
-0.05
6
5053
11:21:56
31.40
31.45
31.40
0
24
5047
11:20:08
31.40
31.45
31.45
+0.05
1
5023
11:19:08
31.40
31.45
31.40
0
1
5022
11:18:54
31.40
31.45
31.40
0
7
5021
11:18:41
31.40
31.45
31.40
0
1
5014
11:18:28
31.40
31.45
31.40
0
5
5013
11:18:28
31.40
31.45
31.40
0
7
5008
11:18:13
31.40
31.45
31.40
0
2
5001
11:18:09
31.40
31.45
31.40
0
3
4999
11:18:04
31.40
31.45
31.40
0
1
4996
11:17:57
31.40
31.45
31.40
0
2
4995
11:17:45
31.40
31.45
31.40
0
1
4993
11:16:46
31.40
31.45
31.45
+0.05
1
4992
11:16:46
31.40
31.45
31.40
0
1
4991
11:16:25
31.40
31.45
31.40
0
1
4990
11:16:24
31.40
31.45
31.40
0
2
4989
11:15:32
31.40
31.45
31.40
0
1
4987
11:15:13
31.40
31.45
31.40
0
6
4986
11:14:48
31.40
31.45
31.45
+0.05
1
4980
11:14:28
31.40
31.45
31.40
0
1
4979
11:14:28
31.40
31.45
31.40
0
4
4978
11:14:28
31.40
31.45
31.40
0
1
4974
11:14:28
31.40
31.45
31.40
0
1
4973
11:14:27
31.35
31.40
31.40
0
2
4972
11:14:21
31.35
31.40
31.40
0
6
4970
11:13:45
31.35
31.40
31.40
0
2
4964
11:13:31
31.35
31.40
31.40
0
12
4962
11:13:29
31.30
31.35
31.35
-0.05
11
4950
11:13:28
31.30
31.35
31.35
-0.05
1
4939
11:13:28
31.30
31.35
31.35
-0.05
11
4938
11:13:19
31.30
31.35
31.35
-0.05
2
4927
11:13:19
31.30
31.35
31.35
-0.05
1
4925
11:13:18
31.30
31.35
31.35
-0.05
4
4924
11:13:18
31.30
31.35
31.35
-0.05
1
4920
11:13:01
31.30
31.35
31.35
-0.05
3
4919
11:12:57
31.30
31.35
31.35
-0.05
3
4916
11:12:52
31.30
31.35
31.35
-0.05
1
4913
11:12:45
31.30
31.35
31.35
-0.05
10
4912
11:12:38
31.30
31.35
31.35
-0.05
1
4902
11:12:37
31.30
31.35
31.30
-0.10
6
4901
11:11:54
31.30
31.35
31.35
-0.05
3
4895
11:11:43
31.30
31.35
31.35
-0.05
1
4892
11:11:24
31.30
31.35
31.35
-0.05
1
4891
11:10:24
31.30
31.35
31.35
-0.05
1
4890
11:10:08
31.30
31.35
31.35
-0.05
1
4889
11:09:40
31.30
31.35
31.35
-0.05
2
4888
11:09:25
31.30
31.35
31.35
-0.05
1
4886
11:09:21
31.30
31.35
31.35
-0.05
4
4885
11:07:18
31.30
31.35
31.35
-0.05
3
4881
11:06:42
31.30
31.35
31.35
-0.05
10
4878
11:06:39
31.30
31.35
31.35
-0.05
5
4868
11:06:38
31.30
31.35
31.30
-0.10
3
4863
11:05:57
31.30
31.35
31.30
-0.10
1
4860
11:05:40
31.30
31.35
31.35
-0.05
1
4859
11:05:02
31.30
31.35
31.35
-0.05
1
4858
11:05:01
31.30
31.35
31.30
-0.10
2
4857
11:04:39
31.30
31.35
31.30
-0.10
1
4855
11:03:52
31.30
31.35
31.30
-0.10
4
4854
11:03:06
31.30
31.35
31.30
-0.10
1
4850
11:03:04
31.30
31.35
31.30
-0.10
4
4849
11:02:47
31.30
31.35
31.30
-0.10
1
4845
11:01:42
31.30
31.35
31.30
-0.10
50
4844
11:01:32
31.30
31.35
31.35
-0.05
1
4794
11:01:30
31.30
31.35
31.35
-0.05
3
4793
11:00:34
31.30
31.35
31.30
-0.10
3
4790
11:00:10
31.30
31.35
31.30
-0.10
8
4787
10:59:48
31.30
31.35
31.30
-0.10
2
4779
10:59:00
31.30
31.35
31.30
-0.10
5
4777
10:58:52
31.30
31.35
31.30
-0.10
1
4772
10:58:24
31.30
31.35
31.30
-0.10
7
4771
10:58:22
31.30
31.35
31.30
-0.10
1
4764
10:58:18
31.30
31.35
31.30
-0.10
10
4763
10:58:17
31.30
31.35
31.30
-0.10
12
4753
10:57:45
31.30
31.35
31.35
-0.05
1
4741
10:57:35
31.30
31.35
31.35
-0.05
2
4740
10:57:27
31.30
31.35
31.30
-0.10
2
4738
10:57:04
31.30
31.35
31.35
-0.05
1
4736
10:57:00
31.30
31.35
31.35
-0.05
2
4735
10:56:09
31.30
31.35
31.35
-0.05
1
4733
10:55:55
31.30
31.35
31.35
-0.05
5
4732
10:54:47
31.30
31.35
31.30
-0.10
1
4727
10:54:46
31.30
31.35
31.30
-0.10
5
4726
10:54:39
31.30
31.35
31.30
-0.10
1
4721
10:54:06
31.30
31.35
31.30
-0.10
3
4720
10:54:02
31.30
31.35
31.30
-0.10
2
4717
10:53:47
31.30
31.35
31.30
-0.10
5
4715
10:53:35
31.30
31.35
31.35
-0.05
2
4710
10:53:33
31.30
31.35
31.30
-0.10
1
4708
10:53:31
31.30
31.35
31.35
-0.05
5
4707
10:52:20
31.30
31.35
31.35
-0.05
1
4702
10:52:14
31.30
31.35
31.35
-0.05
1
4701
10:51:47
31.30
31.35
31.30
-0.10
5
4700
10:50:59
31.25
31.30
31.30
-0.10
1
4695
10:50:36
31.25
31.35
31.25
-0.15
1
4694
10:50:34
31.25
31.35
31.35
-0.05
1
4693
10:50:33
31.25
31.35
31.35
-0.05
6
4692
10:50:16
31.30
31.35
31.30
-0.10
4
4686
10:50:16
31.30
31.35
31.30
-0.10
3
4682
10:50:16
31.30
31.35
31.30
-0.10
23
4679
10:50:08
31.30
31.35
31.30
-0.10
5
4656
10:49:08
31.30
31.35
31.30
-0.10
10
4651
10:48:54
31.30
31.35
31.30
-0.10
1
4641
10:48:47
31.30
31.35
31.30
-0.10
1
4640
10:48:30
31.30
31.35
31.35
-0.05
1
4639
10:48:15
31.30
31.35
31.35
-0.05
2
4638
10:47:58
31.30
31.35
31.35
-0.05
1
4636
10:47:52
31.30
31.35
31.35
-0.05
8
4635
10:47:45
31.25
31.30
31.30
-0.10
1
4627
10:47:45
31.25
31.30
31.30
-0.10
1
4626
10:47:45
31.25
31.30
31.30
-0.10
2
4625
10:47:44
31.25
31.30
31.30
-0.10
1
4623
10:47:41
31.25
31.30
31.30
-0.10
1
4622
10:47:37
31.25
31.30
31.30
-0.10
1
4621
10:47:35
31.25
31.30
31.30
-0.10
10
4620
10:47:24
31.25
31.30
31.30
-0.10
3
4610
10:47:23
31.30
31.35
31.30
-0.10
45
4607
10:47:15
31.30
31.35
31.30
-0.10
1
4562
10:47:08
31.30
31.35
31.30
-0.10
2
4561
10:47:03
31.30
31.35
31.30
-0.10
1
4559
10:47:03
31.30
31.35
31.30
-0.10
17
4558
10:47:03
31.30
31.35
31.30
-0.10
1
4541
10:47:03
31.30
31.35
31.30
-0.10
4
4540
10:47:03
31.30
31.35
31.30
-0.10
2
4536
10:47:03
31.25
31.30
31.30
-0.10
28
4534
10:46:49
31.25
31.30
31.25
-0.15
3
4506
10:46:42
31.25
31.30
31.30
-0.10
1
4503
10:46:21
31.25
31.30
31.30
-0.10
1
4502
10:46:11
31.25
31.30
31.30
-0.10
1
4501
10:45:56
31.25
31.30
31.30
-0.10
2
4500
10:45:56
31.25
31.30
31.25
-0.15
1
4498
10:44:58
31.25
31.30
31.25
-0.15
2
4497
10:44:17
31.25
31.30
31.25
-0.15
1
4495
10:44:00
31.25
31.30
31.25
-0.15
5
4494
10:43:39
31.25
31.30
31.25
-0.15
2
4489
10:43:26
31.25
31.30
31.30
-0.10
2
4487
10:43:20
31.25
31.30
31.25
-0.15
1
4485
10:43:11
31.25
31.30
31.25
-0.15
1
4484
10:43:00
31.25
31.30
31.25
-0.15
4
4483
10:43:00
31.25
31.30
31.25
-0.15
15
4479
10:43:00
31.25
31.30
31.30
-0.10
16
4464
10:42:50
31.25
31.30
31.30
-0.10
1
4448
10:42:15
31.25
31.30
31.25
-0.15
1
4447
10:42:15
31.25
31.30
31.25
-0.15
1
4446
10:42:14
31.25
31.30
31.25
-0.15
20
4445
10:41:50
31.25
31.30
31.25
-0.15
1
4425
10:41:31
31.25
31.30
31.25
-0.15
1
4424
10:41:24
31.25
31.30
31.30
-0.10
1
4423
10:41:21
31.25
31.30
31.30
-0.10
2
4422
10:41:13
31.25
31.30
31.25
-0.15
59
4420
10:41:09
31.25
31.30
31.25
-0.15
1
4361
10:40:56
31.25
31.30
31.25
-0.15
15
4360
10:40:37
31.25
31.30
31.30
-0.10
1
4345
10:40:33
31.30
31.35
31.30
-0.10
152
4344
10:40:33
31.30
31.35
31.30
-0.10
15
4192
10:40:30
31.30
31.35
31.30
-0.10
12
4177
10:40:29
31.30
31.35
31.30
-0.10
1
4165
10:40:26
31.30
31.35
31.30
-0.10
2
4164
10:39:34
31.30
31.35
31.30
-0.10
2
4162
10:39:25
31.30
31.35
31.30
-0.10
1
4160
10:39:02
31.30
31.35
31.30
-0.10
1
4159
10:39:01
31.30
31.35
31.30
-0.10
2
4158
10:38:33
31.30
31.35
31.30
-0.10
1
4156
10:38:11
31.30
31.35
31.30
-0.10
8
4155
10:37:53
31.30
31.35
31.30
-0.10
10
4147
10:37:49
31.30
31.35
31.35
-0.05
1
4137
10:37:33
31.30
31.35
31.35
-0.05
1
4136
10:37:16
31.30
31.35
31.30
-0.10
1
4135
10:37:11
31.30
31.35
31.30
-0.10
3
4134
10:37:08
31.30
31.35
31.30
-0.10
33
4131
10:37:07
31.30
31.35
31.30
-0.10
30
4098
10:36:56
31.30
31.35
31.30
-0.10
2
4068
10:36:56
31.30
31.35
31.35
-0.05
2
4066
10:36:49
31.30
31.35
31.35
-0.05
1
4064
10:36:43
31.30
31.35
31.35
-0.05
1
4063
10:36:34
31.30
31.35
31.30
-0.10
1
4062
10:36:34
31.30
31.35
31.30
-0.10
7
4061
10:36:34
31.30
31.35
31.30
-0.10
1
4054
10:36:34
31.30
31.35
31.30
-0.10
3
4053
10:36:34
31.30
31.35
31.30
-0.10
2
4050
10:36:34
31.30
31.35
31.30
-0.10
1
4048
10:36:34
31.30
31.35
31.30
-0.10
39
4047
10:36:30
31.30
31.35
31.35
-0.05
1
4008
10:36:24
31.35
31.40
31.35
-0.05
10
4007
10:36:08
31.35
31.40
31.35
-0.05
2
3997
10:35:58
31.30
31.40
31.40
0
3
3995
10:35:47
31.30
31.35
31.35
-0.05
1
3992
10:35:44
31.30
31.35
31.30
-0.10
1
3991
10:35:42
31.30
31.35
31.35
-0.05
1
3990
10:35:08
31.35
31.40
31.35
-0.05
145
3989
10:35:08
31.40
31.45
31.40
0
12
3844
10:34:45
31.40
31.45
31.40
0
3
3832
10:33:55
31.40
31.45
31.40
0
15
3829
10:33:35
31.40
31.45
31.40
0
10
3814
10:32:53
31.40
31.45
31.40
0
1
3804
10:32:41
31.40
31.45
31.40
0
1
3803
10:32:35
31.40
31.45
31.40
0
1
3802
10:31:43
31.40
31.45
31.45
+0.05
1
3801
10:31:39
31.40
31.45
31.40
0
5
3800
10:30:33
31.40
31.45
31.40
0
1
3795
10:30:27
31.40
31.45
31.40
0
6
3794
10:29:27
31.40
31.45
31.40
0
2
3788
10:29:20
31.40
31.45
31.40
0
6
3786
10:29:12
31.40
31.45
31.40
0
1
3780
10:28:31
31.40
31.45
31.40
0
1
3779
10:28:08
31.40
31.45
31.40
0
1
3778
10:27:52
31.40
31.45
31.45
+0.05
2
3777
10:27:32
31.40
31.45
31.40
0
1
3775
10:27:23
31.40
31.45
31.40
0
1
3774
10:27:22
31.35
31.40
31.40
0
9
3773
10:27:22
31.35
31.40
31.40
0
1
3764
10:27:16
31.35
31.40
31.40
0
1
3763
10:27:12
31.35
31.40
31.40
0
10
3762
10:25:18
31.35
31.40
31.35
-0.05
1
3752
10:24:58
31.35
31.40
31.40
0
1
3751
10:24:34
31.35
31.40
31.40
0
1
3750
10:24:00
31.40
31.45
31.40
0
1
3749
10:24:00
31.35
31.40
31.40
0
8
3748
10:24:00
31.40
31.45
31.40
0
9
3740
10:24:00
31.40
31.45
31.40
0
1
3731
10:24:00
31.40
31.45
31.40
0
52
3730
10:23:10
31.40
31.45
31.40
0
1
3678
10:22:12
31.45
31.50
31.45
+0.05
1
3677
10:22:00
31.45
31.50
31.45
+0.05
18
3676
10:21:52
31.45
31.50
31.45
+0.05
10
3658
10:21:51
31.45
31.50
31.45
+0.05
1
3648
10:21:50
31.45
31.50
31.45
+0.05
1
3647
10:21:39
31.45
31.50
31.45
+0.05
1
3646
10:21:33
31.45
31.50
31.45
+0.05
6
3645
10:21:32
31.45
31.50
31.45
+0.05
2
3639
10:21:31
31.45
31.50
31.45
+0.05
2
3637
10:21:24
31.45
31.50
31.50
+0.10
1
3635
10:21:00
31.45
31.50
31.45
+0.05
10
3634
10:20:41
31.45
31.50
31.45
+0.05
1
3624
10:20:41
31.45
31.50
31.45
+0.05
1
3623
10:20:41
31.45
31.50
31.45
+0.05
2
3622
10:20:33
31.45
31.50
31.45
+0.05
1
3620
10:20:24
31.45
31.50
31.45
+0.05
1
3619
10:20:21
31.45
31.50
31.45
+0.05
2
3618
10:19:43
31.45
31.50
31.45
+0.05
1
3616
10:18:53
31.45
31.50
31.45
+0.05
1
3615
10:18:47
31.45
31.50
31.45
+0.05
4
3614
10:18:25
31.45
31.50
31.45
+0.05
3
3610
10:17:59
31.45
31.50
31.45
+0.05
1
3607
10:17:57
31.45
31.50
31.45
+0.05
5
3606
10:17:54
31.45
31.50
31.45
+0.05
1
3601
10:17:47
31.45
31.50
31.45
+0.05
1
3600
10:17:38
31.45
31.50
31.45
+0.05
1
3599
10:17:05
31.40
31.45
31.45
+0.05
4
3598
10:17:05
31.45
31.50
31.45
+0.05
1
3594
10:17:05
31.45
31.50
31.45
+0.05
30
3593
10:16:58
31.45
31.50
31.45
+0.05
2
3563
10:16:48
31.45
31.50
31.45
+0.05
1
3561
10:16:19
31.45
31.50
31.45
+0.05
2
3560
10:15:57
31.45
31.50
31.45
+0.05
1
3558
10:15:55
31.45
31.50
31.45
+0.05
1
3557
10:15:01
31.45
31.50
31.45
+0.05
1
3556
10:15:01
31.45
31.50
31.45
+0.05
1
3555
10:15:00
31.45
31.50
31.45
+0.05
2
3554
10:14:55
31.45
31.50
31.45
+0.05
11
3552
10:14:55
31.45
31.50
31.45
+0.05
2
3541
10:14:21
31.45
31.50
31.45
+0.05
1
3539
10:14:06
31.45
31.50
31.45
+0.05
1
3538
10:13:57
31.45
31.50
31.50
+0.10
1
3537
10:13:47
31.45
31.50
31.45
+0.05
1
3536
10:13:39
31.45
31.50
31.45
+0.05
2
3535
10:13:28
31.45
31.50
31.45
+0.05
10
3533
10:12:59
31.45
31.50
31.45
+0.05
2
3523
10:12:44
31.45
31.50
31.45
+0.05
9
3521
10:12:43
31.45
31.50
31.45
+0.05
10
3512
10:12:40
31.45
31.50
31.50
+0.10
1
3502
10:12:31
31.45
31.50
31.45
+0.05
1
3501
10:12:26
31.45
31.50
31.50
+0.10
2
3500
10:11:59
31.45
31.50
31.45
+0.05
1
3498
10:11:52
31.45
31.50
31.45
+0.05
3
3497
10:11:43
31.45
31.50
31.45
+0.05
8
3494
10:11:38
31.45
31.50
31.45
+0.05
2
3486
10:11:21
31.45
31.50
31.45
+0.05
1
3484
10:11:19
31.45
31.50
31.45
+0.05
1
3483
10:10:59
31.45
31.50
31.45
+0.05
15
3482
10:10:06
31.45
31.50
31.50
+0.10
1
3467
10:10:01
31.45
31.50
31.50
+0.10
1
3466
10:09:52
31.45
31.50
31.50
+0.10
1
3465
10:09:45
31.45
31.50
31.50
+0.10
4
3464
10:09:44
31.45
31.50
31.50
+0.10
1
3460
10:09:38
31.45
31.50
31.50
+0.10
2
3459
10:09:21
31.45
31.50
31.50
+0.10
3
3457
10:09:13
31.45
31.50
31.50
+0.10
1
3454
10:08:41
31.45
31.50
31.50
+0.10
4
3453
10:08:37
31.50
31.55
31.50
+0.10
2
3449
10:08:37
31.50
31.55
31.50
+0.10
3
3447
10:08:35
31.50
31.55
31.50
+0.10
1
3444
10:08:23
31.45
31.50
31.50
+0.10
2
3443
10:08:23
31.50
31.55
31.50
+0.10
8
3441
10:08:15
31.50
31.55
31.50
+0.10
1
3433
10:08:09
31.50
31.55
31.50
+0.10
1
3432
10:08:06
31.50
31.55
31.50
+0.10
2
3431
10:08:02
31.50
31.55
31.50
+0.10
10
3429
10:08:01
31.50
31.55
31.50
+0.10
10
3419
10:07:52
31.50
31.55
31.50
+0.10
10
3409
10:07:50
31.50
31.55
31.50
+0.10
3
3399
10:07:50
31.50
31.55
31.50
+0.10
1
3396
10:07:50
31.50
31.55
31.50
+0.10
1
3395
10:07:50
31.50
31.55
31.50
+0.10
15
3394
10:07:50
31.50
31.55
31.50
+0.10
1
3379
10:07:50
31.50
31.55
31.50
+0.10
1
3378
10:07:50
31.50
31.55
31.50
+0.10
50
3377
10:07:50
31.50
31.55
31.50
+0.10
50
3327
10:07:34
31.50
31.55
31.50
+0.10
1
3277
10:07:06
31.50
31.55
31.50
+0.10
1
3276
10:06:49
31.50
31.55
31.55
+0.15
3
3275
10:06:36
31.50
31.55
31.55
+0.15
2
3272
10:06:36
31.50
31.55
31.50
+0.10
2
3270
10:06:03
31.50
31.55
31.50
+0.10
1
3268
10:05:56
31.50
31.55
31.55
+0.15
4
3267
10:05:41
31.50
31.55
31.55
+0.15
1
3263
10:05:30
31.50
31.55
31.55
+0.15
1
3262
10:05:18
31.50
31.55
31.55
+0.15
5
3261
10:05:16
31.50
31.55
31.55
+0.15
1
3256
10:05:10
31.50
31.55
31.55
+0.15
1
3255
10:05:04
31.50
31.55
31.55
+0.15
1
3254
10:04:58
31.50
31.55
31.55
+0.15
1
3253
10:04:56
31.50
31.55
31.55
+0.15
4
3252
10:04:40
31.50
31.55
31.55
+0.15
1
3248
10:04:34
31.50
31.55
31.55
+0.15
1
3247
10:04:28
31.50
31.55
31.55
+0.15
1
3246
10:04:24
31.50
31.55
31.55
+0.15
1
3245
10:04:20
31.50
31.55
31.55
+0.15
2
3244
10:04:19
31.50
31.55
31.55
+0.15
10
3242
10:04:12
31.50
31.55
31.55
+0.15
1
3232
10:04:07
31.50
31.55
31.55
+0.15
1
3231
10:04:07
31.50
31.55
31.55
+0.15
1
3230
10:03:55
31.50
31.55
31.55
+0.15
2
3229
10:03:06
31.50
31.55
31.55
+0.15
5
3227
10:03:02
31.50
31.55
31.55
+0.15
1
3222
10:03:01
31.50
31.55
31.55
+0.15
5
3221
10:02:57
31.50
31.55
31.50
+0.10
3
3216
10:02:54
31.50
31.55
31.50
+0.10
1
3213
10:02:52
31.50
31.55
31.55
+0.15
1
3212
10:02:49
31.50
31.55
31.50
+0.10
1
3211
10:02:30
31.50
31.55
31.55
+0.15
1
3210
10:02:14
31.50
31.55
31.55
+0.15
1
3209
10:01:53
31.50
31.55
31.55
+0.15
1
3208
10:01:47
31.50
31.55
31.55
+0.15
1
3207
10:01:26
31.50
31.55
31.55
+0.15
1
3206
10:01:26
31.50
31.55
31.55
+0.15
1
3205
10:01:25
31.50
31.55
31.50
+0.10
3
3204
10:01:18
31.50
31.55
31.55
+0.15
1
3201
10:01:05
31.50
31.55
31.55
+0.15
1
3200
10:00:59
31.50
31.55
31.55
+0.15
1
3199
10:00:53
31.50
31.55
31.55
+0.15
1
3198
10:00:53
31.50
31.55
31.55
+0.15
1
3197
10:00:49
31.50
31.55
31.55
+0.15
1
3196
10:00:47
31.50
31.55
31.55
+0.15
2
3195
10:00:38
31.50
31.55
31.55
+0.15
1
3193
10:00:35
31.50
31.55
31.55
+0.15
3
3192
10:00:29
31.50
31.55
31.55
+0.15
1
3189
10:00:26
31.50
31.55
31.55
+0.15
1
3188
10:00:16
31.50
31.55
31.55
+0.15
1
3187
10:00:11
31.50
31.55
31.55
+0.15
1
3186
09:59:53
31.50
31.55
31.55
+0.15
4
3185
09:58:53
31.50
31.55
31.55
+0.15
1
3181
09:58:41
31.50
31.55
31.55
+0.15
1
3180
09:58:34
31.50
31.55
31.50
+0.10
1
3179
09:58:26
31.50
31.55
31.55
+0.15
1
3178
09:58:12
31.50
31.55
31.55
+0.15
1
3177
09:58:06
31.50
31.55
31.55
+0.15
3
3176
09:57:51
31.50
31.55
31.55
+0.15
1
3173
09:57:40
31.50
31.55
31.55
+0.15
1
3172
09:57:39
31.50
31.55
31.55
+0.15
1
3171
09:57:30
31.50
31.55
31.55
+0.15
1
3170
09:57:29
31.50
31.55
31.50
+0.10
1
3169
09:57:28
31.50
31.55
31.55
+0.15
1
3168
09:57:23
31.55
31.60
31.55
+0.15
68
3167
09:57:23
31.55
31.60
31.55
+0.15
1
3099
09:57:22
31.50
31.55
31.55
+0.15
28
3098
09:57:15
31.50
31.55
31.55
+0.15
1
3070
09:57:11
31.50
31.55
31.55
+0.15
2
3069
09:57:05
31.50
31.55
31.55
+0.15
3
3067
09:56:42
31.50
31.55
31.55
+0.15
1
3064
09:56:39
31.50
31.55
31.55
+0.15
1
3063
09:56:20
31.50
31.55
31.50
+0.10
2
3062
09:56:19
31.50
31.55
31.55
+0.15
3
3060
09:56:18
31.50
31.55
31.55
+0.15
1
3057
09:56:07
31.55
31.60
31.55
+0.15
1
3056
09:55:59
31.55
31.60
31.55
+0.15
1
3055
09:55:58
31.55
31.60
31.55
+0.15
5
3054
09:55:58
31.50
31.55
31.55
+0.15
1
3049
09:55:54
31.50
31.55
31.50
+0.10
1
3048
09:55:54
31.50
31.55
31.55
+0.15
1
3047
09:55:46
31.50
31.55
31.55
+0.15
1
3046
09:55:43
31.50
31.55
31.55
+0.15
1
3045
09:55:43
31.50
31.55
31.50
+0.10
1
3044
09:55:40
31.50
31.55
31.55
+0.15
1
3043
09:55:37
31.50
31.55
31.55
+0.15
1
3042
09:55:32
31.50
31.60
31.50
+0.10
2
3041
09:55:31
31.50
31.55
31.60
+0.20
10
3039
09:55:31
31.50
31.55
31.55
+0.15
5
3029
09:55:28
31.50
31.55
31.55
+0.15
1
3024
09:55:28
31.50
31.55
31.55
+0.15
1
3023
09:55:24
31.50
31.55
31.55
+0.15
1
3022
09:55:21
31.50
31.55
31.55
+0.15
3
3021
09:55:15
31.55
31.60
31.55
+0.15
9
3018
09:55:08
31.55
31.60
31.55
+0.15
1
3009
09:55:05
31.55
31.60
31.55
+0.15
2
3008
09:55:02
31.55
31.60
31.55
+0.15
1
3006
09:55:02
31.55
31.60
31.55
+0.15
2
3005
09:54:57
31.55
31.60
31.55
+0.15
2
3003
09:54:55
31.55
31.60
31.55
+0.15
2
3001
09:54:53
31.55
31.60
31.55
+0.15
5
2999
09:54:51
31.55
31.60
31.55
+0.15
1
2994
09:54:41
31.55
31.60
31.55
+0.15
1
2993
09:54:30
31.55
31.60
31.55
+0.15
3
2992
09:54:27
31.55
31.60
31.60
+0.20
5
2989
09:54:24
31.50
31.55
31.55
+0.15
2
2984
09:54:23
31.50
31.55
31.55
+0.15
1
2982
09:54:23
31.50
31.55
31.55
+0.15
5
2981
09:54:19
31.55
31.60
31.55
+0.15
7
2976
09:54:18
31.50
31.55
31.60
+0.20
6
2969
09:54:18
31.50
31.55
31.55
+0.15
2
2963
09:54:18
31.50
31.55
31.50
+0.10
2
2961
09:54:10
31.50
31.55
31.55
+0.15
10
2959
09:54:02
31.55
31.60
31.55
+0.15
10
2949
09:54:02
31.50
31.55
31.55
+0.15
2
2939
09:53:49
31.55
31.60
31.55
+0.15
28
2937
09:53:42
31.55
31.60
31.55
+0.15
2
2909
09:53:28
31.55
31.60
31.55
+0.15
3
2907
09:53:28
31.55
31.60
31.55
+0.15
1
2904
09:53:18
31.55
31.60
31.55
+0.15
1
2903
09:53:18
31.50
31.55
31.55
+0.15
2
2902
09:53:18
31.55
31.60
31.55
+0.15
100
2900
09:53:17
31.50
31.55
31.60
+0.20
4
2800
09:53:17
31.50
31.55
31.55
+0.15
1
2796
09:53:14
31.55
31.60
31.55
+0.15
1
2795
09:53:14
31.55
31.60
31.55
+0.15
1
2794
09:53:13
31.50
31.55
31.55
+0.15
2
2793
09:53:13
31.55
31.60
31.55
+0.15
20
2791
09:53:13
31.55
31.60
31.55
+0.15
1
2771
09:53:13
31.55
31.60
31.55
+0.15
1
2770
09:53:13
31.55
31.60
31.55
+0.15
2
2769
09:53:13
31.55
31.60
31.55
+0.15
14
2767
09:53:13
31.55
31.60
31.55
+0.15
1
2753
09:53:13
31.55
31.60
31.55
+0.15
10
2752
09:52:58
31.50
31.55
31.55
+0.15
3
2742
09:52:58
31.50
31.55
31.55
+0.15
64
2739
09:52:57
31.50
31.55
31.55
+0.15
15
2675
09:52:57
31.50
31.55
31.55
+0.15
1
2660
09:52:56
31.45
31.50
31.50
+0.10
129
2659
09:52:56
31.45
31.50
31.50
+0.10
122
2530
09:52:56
31.40
31.45
31.45
+0.05
265
2408
09:52:56
31.40
31.45
31.45
+0.05
1
2143
09:52:06
31.40
31.45
31.45
+0.05
5
2142
09:52:04
31.40
31.45
31.45
+0.05
1
2137
09:52:00
31.40
31.45
31.45
+0.05
4
2136
09:51:54
31.40
31.45
31.40
0
3
2132
09:51:45
31.40
31.45
31.45
+0.05
3
2129
09:51:27
31.40
31.45
31.40
0
5
2126
09:51:18
31.40
31.45
31.45
+0.05
1
2121
09:50:55
31.40
31.45
31.40
0
1
2120
09:50:38
31.40
31.45
31.40
0
1
2119
09:50:36
31.40
31.45
31.40
0
3
2118
09:50:33
31.40
31.45
31.40
0
1
2115
09:50:15
31.40
31.45
31.40
0
10
2114
09:49:30
31.35
31.40
31.40
0
79
2104
09:48:50
31.35
31.40
31.40
0
1
2025
09:48:37
31.35
31.40
31.35
-0.05
1
2024
09:48:26
31.35
31.40
31.35
-0.05
1
2023
09:48:24
31.35
31.40
31.35
-0.05
1
2022
09:48:05
31.35
31.40
31.35
-0.05
3
2021
09:47:34
31.30
31.35
31.35
-0.05
18
2018
09:47:20
31.30
31.35
31.35
-0.05
2
2000
09:47:15
31.30
31.35
31.30
-0.10
1
1998
09:47:15
31.30
31.35
31.35
-0.05
10
1997
09:47:14
31.30
31.35
31.30
-0.10
9
1987
09:47:10
31.30
31.35
31.35
-0.05
1
1978
09:47:03
31.30
31.35
31.35
-0.05
1
1977
09:46:56
31.30
31.35
31.30
-0.10
4
1976
09:46:50
31.30
31.35
31.30
-0.10
1
1972
09:46:39
31.30
31.35
31.35
-0.05
2
1971
09:46:24
31.30
31.35
31.35
-0.05
1
1969
09:46:18
31.30
31.35
31.35
-0.05
1
1968
09:45:30
31.30
31.35
31.30
-0.10
1
1967
09:45:29
31.30
31.35
31.30
-0.10
5
1966
09:45:15
31.30
31.35
31.30
-0.10
1
1961
09:45:12
31.30
31.35
31.30
-0.10
20
1960
09:44:20
31.35
31.40
31.35
-0.05
49
1940
09:43:41
31.35
31.40
31.40
0
2
1891
09:43:18
31.35
31.40
31.40
0
1
1889
09:42:18
31.35
31.40
31.35
-0.05
1
1888
09:42:16
31.35
31.40
31.35
-0.05
1
1887
09:42:04
31.35
31.40
31.35
-0.05
3
1886
09:42:02
31.35
31.40
31.35
-0.05
2
1883
09:41:56
31.35
31.40
31.35
-0.05
1
1881
09:41:27
31.35
31.40
31.35
-0.05
3
1880
09:41:12
31.30
31.35
31.35
-0.05
1
1877
09:41:05
31.35
31.40
31.35
-0.05
4
1876
09:41:05
31.35
31.40
31.35
-0.05
40
1872
09:40:39
31.35
31.40
31.35
-0.05
1
1832
09:40:00
31.40
31.45
31.40
0
2
1831
09:39:59
31.40
31.45
31.40
0
5
1829
09:39:37
31.40
31.45
31.40
0
1
1824
09:39:24
31.40
31.45
31.40
0
18
1823
09:39:23
31.40
31.45
31.45
+0.05
2
1805
09:39:02
31.40
31.45
31.40
0
5
1803
09:39:01
31.40
31.45
31.40
0
1
1798
09:39:01
31.40
31.45
31.40
0
1
1797
09:38:41
31.40
31.45
31.40
0
5
1796
09:38:39
31.40
31.45
31.40
0
3
1791
09:38:32
31.40
31.45
31.40
0
10
1788
09:38:25
31.40
31.45
31.40
0
1
1778
09:38:14
31.40
31.45
31.40
0
6
1777
09:38:07
31.35
31.40
31.40
0
1
1771
09:38:07
31.35
31.40
31.40
0
1
1770
09:38:07
31.35
31.40
31.40
0
1
1769
09:38:07
31.35
31.40
31.40
0
1
1768
09:38:07
31.35
31.40
31.40
0
1
1767
09:38:07
31.35
31.40
31.40
0
1
1766
09:38:07
31.40
31.45
31.40
0
2
1765
09:37:57
31.40
31.45
31.40
0
11
1763
09:37:56
31.40
31.45
31.40
0
3
1752
09:37:46
31.40
31.45
31.40
0
1
1749
09:37:43
31.40
31.45
31.40
0
1
1748
09:37:43
31.40
31.45
31.40
0
2
1747
09:37:43
31.40
31.45
31.40
0
1
1745
09:37:43
31.40
31.45
31.40
0
1
1744
09:37:43
31.40
31.45
31.40
0
1
1743
09:37:43
31.40
31.45
31.40
0
1
1742
09:37:43
31.40
31.45
31.40
0
12
1741
09:37:39
31.40
31.45
31.40
0
20
1729
09:37:35
31.40
31.45
31.40
0
10
1709
09:37:34
31.40
31.45
31.40
0
30
1699
09:37:17
31.40
31.45
31.40
0
10
1669
09:37:08
31.40
31.45
31.45
+0.05
1
1659
09:36:58
31.40
31.45
31.40
0
20
1658
09:36:30
31.40
31.45
31.40
0
2
1638
09:36:28
31.40
31.45
31.40
0
30
1636
09:36:19
31.40
31.45
31.40
0
2
1606
09:36:08
31.40
31.45
31.40
0
2
1604
09:36:05
31.40
31.45
31.40
0
3
1602
09:35:28
31.40
31.45
31.40
0
2
1599
09:35:22
31.40
31.45
31.40
0
5
1597
09:35:19
31.40
31.45
31.40
0
3
1592
09:34:44
31.40
31.45
31.40
0
1
1589
09:34:40
31.40
31.45
31.40
0
1
1588
09:34:32
31.35
31.40
31.40
0
2
1587
09:34:20
31.40
31.45
31.40
0
4
1585
09:34:16
31.40
31.45
31.40
0
2
1581
09:34:01
31.40
31.45
31.40
0
1
1579
09:33:59
31.40
31.45
31.40
0
9
1578
09:33:57
31.40
31.45
31.40
0
1
1569
09:33:57
31.40
31.45
31.40
0
1
1568
09:33:57
31.40
31.45
31.40
0
1
1567
09:33:54
31.40
31.45
31.40
0
1
1566
09:33:51
31.40
31.45
31.40
0
1
1565
09:33:39
31.40
31.45
31.40
0
1
1564
09:33:20
31.35
31.40
31.40
0
1
1563
09:33:18
31.40
31.45
31.40
0
1
1562
09:33:14
31.40
31.45
31.40
0
1
1561
09:33:13
31.35
31.40
31.40
0
1
1560
09:33:12
31.40
31.45
31.40
0
4
1559
09:32:47
31.40
31.45
31.40
0
2
1555
09:32:30
31.35
31.40
31.40
0
3
1553
09:32:30
31.40
31.45
31.35
-0.05
4
1550
09:32:30
31.40
31.45
31.40
0
8
1546
09:32:22
31.40
31.45
31.40
0
1
1538
09:32:16
31.40
31.45
31.40
0
1
1537
09:32:01
31.40
31.45
31.40
0
1
1536
09:32:00
31.40
31.45
31.40
0
5
1535
09:31:43
31.40
31.45
31.40
0
1
1530
09:31:35
31.40
31.45
31.40
0
10
1529
09:31:27
31.40
31.45
31.40
0
2
1519
09:31:08
31.35
31.40
31.40
0
31
1517
09:30:56
31.35
31.40
31.35
-0.05
10
1486
09:30:17
31.35
31.40
31.35
-0.05
1
1476
09:30:09
31.35
31.40
31.35
-0.05
1
1475
09:29:27
31.35
31.40
31.35
-0.05
35
1474
09:28:49
31.35
31.40
31.40
0
5
1439
09:27:33
31.35
31.40
31.35
-0.05
2
1434
09:27:22
31.35
31.40
31.40
0
1
1432
09:26:34
31.40
31.45
31.40
0
38
1431
09:26:02
31.40
31.45
31.40
0
2
1393
09:25:44
31.40
31.45
31.40
0
4
1391
09:25:23
31.40
31.45
31.40
0
2
1387
09:24:40
31.40
31.45
31.40
0
1
1385
09:24:38
31.40
31.45
31.40
0
2
1384
09:24:34
31.40
31.45
31.45
+0.05
8
1382
09:24:34
31.40
31.45
31.45
+0.05
1
1374
09:24:33
31.40
31.45
31.40
0
2
1373
09:23:59
31.40
31.45
31.45
+0.05
2
1371
09:23:57
31.40
31.45
31.45
+0.05
1
1369
09:23:51
31.40
31.45
31.45
+0.05
3
1368
09:23:31
31.40
31.45
31.45
+0.05
1
1365
09:23:28
31.45
31.50
31.45
+0.05
1
1364
09:23:28
31.45
31.50
31.45
+0.05
7
1363
09:23:25
31.45
31.50
31.45
+0.05
2
1356
09:23:05
31.45
31.50
31.45
+0.05
1
1354
09:22:57
31.45
31.50
31.45
+0.05
1
1353
09:22:57
31.40
31.45
31.45
+0.05
14
1352
09:22:57
31.40
31.45
31.45
+0.05
20
1338
09:22:51
31.40
31.45
31.45
+0.05
3
1318
09:22:51
31.40
31.45
31.40
0
3
1315
09:22:21
31.40
31.45
31.40
0
10
1312
09:22:07
31.40
31.45
31.45
+0.05
5
1302
09:21:45
31.40
31.45
31.45
+0.05
2
1297
09:21:43
31.40
31.45
31.45
+0.05
1
1295
09:21:34
31.40
31.45
31.45
+0.05
7
1294
09:21:32
31.40
31.45
31.40
0
3
1287
09:21:28
31.40
31.45
31.40
0
1
1284
09:21:23
31.40
31.45
31.40
0
4
1283
09:21:15
31.40
31.45
31.40
0
5
1279
09:21:12
31.40
31.45
31.45
+0.05
1
1274
09:21:10
31.40
31.45
31.45
+0.05
5
1273
09:21:10
31.40
31.45
31.45
+0.05
1
1268
09:21:02
31.40
31.45
31.45
+0.05
5
1267
09:20:45
31.35
31.40
31.40
0
93
1262
09:20:45
31.30
31.35
31.35
-0.05
25
1169
09:20:40
31.30
31.35
31.30
-0.10
2
1144
09:20:37
31.30
31.35
31.35
-0.05
1
1142
09:20:10
31.30
31.35
31.30
-0.10
1
1141
09:20:07
31.30
31.35
31.30
-0.10
1
1140
09:20:01
31.30
31.35
31.30
-0.10
5
1139
09:19:36
31.30
31.35
31.30
-0.10
1
1134
09:19:31
31.30
31.35
31.30
-0.10
1
1133
09:19:22
31.30
31.35
31.30
-0.10
2
1132
09:19:12
31.25
31.30
31.30
-0.10
1
1130
09:19:09
31.30
31.35
31.30
-0.10
3
1129
09:19:08
31.30
31.35
31.30
-0.10
3
1126
09:19:06
31.30
31.35
31.30
-0.10
1
1123
09:19:06
31.30
31.35
31.30
-0.10
10
1122
09:18:43
31.30
31.35
31.30
-0.10
1
1112
09:18:27
31.25
31.30
31.30
-0.10
1
1111
09:18:27
31.25
31.30
31.30
-0.10
4
1110
09:18:24
31.25
31.30
31.30
-0.10
1
1106
09:18:24
31.25
31.30
31.30
-0.10
1
1105
09:18:24
31.25
31.30
31.30
-0.10
3
1104
09:18:21
31.25
31.30
31.30
-0.10
1
1101
09:18:13
31.25
31.30
31.30
-0.10
1
1100
09:17:49
31.25
31.30
31.30
-0.10
30
1099
09:17:34
31.25
31.30
31.25
-0.15
4
1069
09:17:27
31.25
31.30
31.25
-0.15
1
1065
09:17:20
31.25
31.30
31.25
-0.15
1
1064
09:17:12
31.25
31.30
31.25
-0.15
1
1063
09:16:57
31.25
31.30
31.25
-0.15
1
1062
09:16:56
31.25
31.30
31.30
-0.10
2
1061
09:16:39
31.25
31.30
31.25
-0.15
1
1059
09:16:24
31.25
31.30
31.25
-0.15
5
1058
09:16:18
31.25
31.30
31.30
-0.10
1
1053
09:16:02
31.25
31.30
31.30
-0.10
1
1052
09:16:01
31.25
31.30
31.30
-0.10
1
1051
09:15:56
31.25
31.30
31.25
-0.15
1
1050
09:15:52
31.25
31.30
31.25
-0.15
6
1049
09:15:42
31.25
31.30
31.25
-0.15
11
1043
09:15:37
31.25
31.30
31.25
-0.15
3
1032
09:15:17
31.25
31.30
31.25
-0.15
5
1029
09:15:05
31.25
31.30
31.25
-0.15
2
1024
09:14:59
31.25
31.30
31.25
-0.15
1
1022
09:14:47
31.25
31.30
31.25
-0.15
1
1021
09:14:32
31.25
31.30
31.25
-0.15
1
1020
09:14:32
31.25
31.30
31.25
-0.15
2
1019
09:14:32
31.25
31.30
31.25
-0.15
2
1017
09:14:32
31.25
31.30
31.25
-0.15
1
1015
09:14:29
31.30
31.35
31.30
-0.10
31
1014
09:14:28
31.30
31.35
31.30
-0.10
1
983
09:14:28
31.30
31.35
31.30
-0.10
5
982
09:14:23
31.30
31.35
31.30
-0.10
1
977
09:14:21
31.30
31.35
31.30
-0.10
1
976
09:14:20
31.30
31.35
31.30
-0.10
1
975
09:14:10
31.30
31.35
31.30
-0.10
1
974
09:13:40
31.30
31.35
31.40
0
28
973
09:13:40
31.30
31.35
31.35
-0.05
22
945
09:13:27
31.30
31.35
31.30
-0.10
2
923
09:13:16
31.30
31.35
31.30
-0.10
1
921
09:13:12
31.30
31.35
31.30
-0.10
6
920
09:13:12
31.35
31.40
31.35
-0.05
38
914
09:13:12
31.35
31.40
31.35
-0.05
12
876
09:13:06
31.35
31.40
31.40
0
1
864
09:13:00
31.40
31.45
31.40
0
8
863
09:13:00
31.40
31.45
31.40
0
43
855
09:12:52
31.40
31.45
31.40
0
40
812
09:12:52
31.40
31.45
31.45
+0.05
3
772
09:12:45
31.40
31.45
31.40
0
1
769
09:12:33
31.40
31.45
31.40
0
1
768
09:12:33
31.40
31.45
31.40
0
3
767
09:12:32
31.40
31.45
31.45
+0.05
2
764
09:12:30
31.40
31.45
31.45
+0.05
2
762
09:12:26
31.35
31.40
31.40
0
2
760
09:12:24
31.35
31.40
31.40
0
2
758
09:12:23
31.35
31.40
31.40
0
2
756
09:12:22
31.35
31.40
31.40
0
2
754
09:12:22
31.35
31.40
31.40
0
2
752
09:12:18
31.35
31.40
31.40
0
5
750
09:12:17
31.35
31.40
31.35
-0.05
1
745
09:11:43
31.40
31.45
31.40
0
47
744
09:11:43
31.40
31.45
31.40
0
5
697
09:11:42
31.40
31.45
31.40
0
1
692
09:11:32
31.40
31.45
31.40
0
1
691
09:11:18
31.40
31.45
31.40
0
1
690
09:11:11
31.40
31.45
31.40
0
1
689
09:10:56
31.40
31.45
31.40
0
2
688
09:10:49
31.40
31.45
31.40
0
2
686
09:10:33
31.45
31.50
31.45
+0.05
14
684
09:10:33
31.45
31.50
31.45
+0.05
1
670
09:10:33
31.45
31.50
31.45
+0.05
1
669
09:10:33
31.45
31.50
31.45
+0.05
3
668
09:10:24
31.45
31.50
31.45
+0.05
1
665
09:10:08
31.40
31.45
31.45
+0.05
1
664
09:10:00
31.40
31.45
31.45
+0.05
1
663
09:09:43
31.40
31.45
31.50
+0.10
7
662
09:09:43
31.40
31.45
31.45
+0.05
3
655
09:09:40
31.40
31.45
31.40
0
5
652
09:09:31
31.40
31.45
31.45
+0.05
1
647
09:09:22
31.40
31.45
31.45
+0.05
6
646
09:09:16
31.40
31.45
31.45
+0.05
2
640
09:09:16
31.40
31.45
31.40
0
1
638
09:09:11
31.40
31.45
31.45
+0.05
2
637
09:09:08
31.40
31.45
31.45
+0.05
1
635
09:08:54
31.40
31.45
31.45
+0.05
1
634
09:08:46
31.45
31.50
31.45
+0.05
1
633
09:08:38
31.45
31.50
31.45
+0.05
1
632
09:08:37
31.45
31.50
31.45
+0.05
1
631
09:08:36
31.45
31.50
31.45
+0.05
1
630
09:08:33
31.45
31.50
31.45
+0.05
2
629
09:08:30
31.45
31.50
31.45
+0.05
1
627
09:08:21
31.45
31.50
31.45
+0.05
6
626
09:08:17
31.45
31.50
31.45
+0.05
3
620
09:08:00
31.45
31.50
31.45
+0.05
1
617
09:07:55
31.45
31.50
31.45
+0.05
1
616
09:07:54
31.40
31.45
31.45
+0.05
1
615
09:07:45
31.40
31.45
31.45
+0.05
1
614
09:07:40
31.40
31.45
31.45
+0.05
3
613
09:07:34
31.35
31.40
31.40
0
1
610
09:07:27
31.35
31.40
31.40
0
1
609
09:07:20
31.40
31.45
31.40
0
37
608
09:07:17
31.45
31.50
31.45
+0.05
5
571
09:06:57
31.45
31.50
31.45
+0.05
1
566
09:06:57
31.45
31.50
31.45
+0.05
6
565
09:06:47
31.40
31.45
31.45
+0.05
2
559
09:06:41
31.40
31.45
31.45
+0.05
1
557
09:06:41
31.40
31.45
31.45
+0.05
1
556
09:06:40
31.45
31.50
31.45
+0.05
18
555
09:06:40
31.45
31.50
31.45
+0.05
24
537
09:06:37
31.45
31.50
31.50
+0.10
1
513
09:06:33
31.45
31.50
31.50
+0.10
35
512
09:06:14
31.45
31.50
31.50
+0.10
4
477
09:06:07
31.45
31.50
31.50
+0.10
10
473
09:05:59
31.45
31.50
31.45
+0.05
5
463
09:05:56
31.45
31.50
31.45
+0.05
1
458
09:05:52
31.45
31.50
31.45
+0.05
3
457
09:05:52
31.45
31.50
31.45
+0.05
7
454
09:05:44
31.45
31.50
31.45
+0.05
4
447
09:05:44
31.45
31.50
31.45
+0.05
1
443
09:05:44
31.40
31.45
31.45
+0.05
19
442
09:05:44
31.40
31.45
31.40
0
2
423
09:05:24
31.35
31.40
31.40
0
1
421
09:05:23
31.35
31.40
31.35
-0.05
1
420
09:05:14
31.40
31.45
31.40
0
1
419
09:05:09
31.35
31.40
31.40
0
1
418
09:04:51
31.35
31.45
31.35
-0.05
10
417
09:04:50
31.40
31.45
31.40
0
2
407
09:04:49
31.40
31.50
31.40
0
25
405
09:04:48
31.45
31.50
31.45
+0.05
5
380
09:04:40
31.45
31.50
31.45
+0.05
1
375
09:04:33
31.40
31.45
31.45
+0.05
1
374
09:04:26
31.40
31.45
31.45
+0.05
1
373
09:04:22
31.40
31.45
31.45
+0.05
1
372
09:04:20
31.40
31.45
31.40
0
1
371
09:04:18
31.40
31.45
31.45
+0.05
1
370
09:04:16
31.40
31.45
31.45
+0.05
3
369
09:04:14
31.35
31.40
31.40
0
19
366
09:04:14
31.35
31.40
31.40
0
14
347
09:04:14
31.35
31.40
31.40
0
1
333
09:04:14
31.35
31.40
31.40
0
1
332
09:04:13
31.35
31.40
31.40
0
3
331
09:04:02
31.35
31.40
31.40
0
1
328
09:03:27
31.35
31.40
31.40
0
1
327
09:03:18
31.35
31.40
31.40
0
1
326
09:03:15
31.35
31.40
31.35
-0.05
1
325
09:03:04
31.35
31.40
31.40
0
1
324
09:03:02
31.35
31.40
31.40
0
1
323
09:03:01
31.35
31.40
31.40
0
1
322
09:02:56
31.35
31.40
31.40
0
1
321
09:02:54
31.35
31.40
31.40
0
1
320
09:02:53
31.35
31.40
31.35
-0.05
2
319
09:02:33
31.35
31.40
31.40
0
3
317
09:02:13
31.35
31.40
31.35
-0.05
1
314
09:02:11
31.30
31.40
31.30
-0.10
5
313
09:02:05
31.35
31.40
31.35
-0.05
1
308
09:02:00
31.35
31.40
31.35
-0.05
1
307
09:01:58
31.30
31.35
31.35
-0.05
1
306
09:01:57
31.35
31.40
31.35
-0.05
1
305
09:01:53
31.35
31.45
31.35
-0.05
2
304
09:01:52
31.35
31.45
31.35
-0.05
3
302
09:01:50
31.30
31.35
31.35
-0.05
1
299
09:01:50
31.30
31.35
31.35
-0.05
1
298
09:01:49
31.30
31.35
31.35
-0.05
2
297
09:01:48
31.35
31.40
31.30
-0.10
3
295
09:01:48
31.35
31.40
31.35
-0.05
2
292
09:01:43
31.35
31.40
31.40
0
1
290
09:01:40
31.35
31.40
31.35
-0.05
4
289
09:01:39
31.35
31.40
31.40
0
1
285
09:01:31
31.30
31.35
31.35
-0.05
1
284
09:01:31
31.30
31.35
31.35
-0.05
3
283
09:01:31
31.30
31.35
31.35
-0.05
1
280
09:01:27
31.30
31.35
31.35
-0.05
1
279
09:01:27
31.30
31.35
31.35
-0.05
1
278
09:01:26
31.30
31.35
31.30
-0.10
5
277
09:01:20
31.30
31.35
31.30
-0.10
1
272
09:01:19
31.30
31.35
31.30
-0.10
8
271
09:01:18
31.30
31.35
31.35
-0.05
1
263
09:01:15
31.30
31.35
31.30
-0.10
5
262
09:01:10
31.30
31.35
31.35
-0.05
1
257
09:01:07
31.30
31.35
31.30
-0.10
1
256
09:01:05
31.30
31.35
31.35
-0.05
1
255
09:01:05
31.30
31.35
31.35
-0.05
1
254
09:01:02
31.30
31.35
31.30
-0.10
1
253
09:01:02
31.30
31.35
31.30
-0.10
2
252
09:01:02
31.30
31.35
31.30
-0.10
1
250
09:01:02
31.30
31.35
31.30
-0.10
2
249
09:01:02
31.30
31.35
31.30
-0.10
2
247
09:01:02
31.35
31.40
31.35
-0.05
53
245
09:01:02
31.35
31.40
31.35
-0.05
1
192
09:00:59
31.35
31.40
31.35
-0.05
1
191
09:00:52
31.35
31.40
31.35
-0.05
1
190
09:00:51
31.35
31.40
31.35
-0.05
1
189
09:00:48
31.35
31.40
31.40
0
1
188
09:00:43
31.35
31.45
31.35
-0.05
1
187
09:00:43
31.35
31.45
31.35
-0.05
1
186
09:00:42
31.40
31.45
31.40
0
1
185
09:00:34
31.35
31.45
31.35
-0.05
1
184
09:00:33
31.35
31.40
31.40
0
1
183
09:00:31
31.35
31.40
31.40
0
1
182
09:00:27
31.35
31.40
31.40
0
3
181
09:00:20
31.35
31.40
31.40
0
1
178
09:00:19
31.35
31.40
31.40
0
1
177
09:00:17
31.35
31.40
31.40
0
1
176
09:00:11
31.35
31.40
31.40
0
1
175
09:00:09
31.35
31.40
31.40
0
1
174
09:00:03
31.35
31.40
31.35
-0.05
5
173
09:00:03
--
--
31.35
-0.05
168
168
其他人也逛...
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
vivo Y21 5G (6G/128G) 兩入組
Apple Watch SE 3 GPS 44mm 午夜色 鋁金屬錶殼 搭配 午夜色 運動錶帶
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0
PChome 購物儲值1,000元
小米 Redmi Buds 8 Lite
App Store Card $ 6000 - 數位序號
OMRON歐姆龍體重體脂計HBF-702T
MyCard 5000點虛擬點數卡
Apple iPhone 17 Pro Max (256G)
App Store Card $ 500 - 數位序號
【享樂券】全家虛擬禮物卡50元
App Store Card $ 6000 - 數位序號
【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)
個股名稱
宜鼎:記憶體很缺 價格會持續...
【台股盤中】AI概念股齊揚、大...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題-PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
台灣挪威簽訂合作備忘錄 深化...
‧
家登:下半年出貨營收展望樂觀...
‧
新纖:台灣稅率有利輸美 下半...
更多
加密貨幣
比特幣
BTC
79450.20
911.62
1.16%
以太幣
ETH
2502.33
59.84
2.45%
瑞波幣
XRP
1.43
0.00
-0.23%
比特幣現金
BCH
268.27
2.68
1.01%
萊特幣
LTC
49.91
-0.01
-0.02%
卡達幣
ADA
0.211628
0.00
1.21%
波場幣
TRX
0.336820
0.00
0.21%
恆星幣
XLM
0.185614
0.00
1.78%
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。