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
和泰車：國瑞觀音廠10月生產豐田Noah及Voxy車款
熱門
[公告] 勝昱:公告本公司115年4月份銀行融資額度使用情形及未來三個月之現金收支預估情形
更新報價
鉅 祥
(2476)
電子零組件業
上市
120.00
▲+6.00
+5.26%
6.50
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+6.00
5,438
119.50
74
120.00
54
116.50
122.00
116.00
114.00
+ 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
119.50
120.00
120.00
+6.00
7
5438
13:30:00
119.50
120.00
120.00
+6.00
123
5431
13:24:58
119.50
120.50
120.50
+6.50
1
5308
13:24:53
119.50
120.50
120.50
+6.50
1
5307
13:24:52
120.00
120.50
120.00
+6.00
2
5306
13:24:52
120.00
120.50
120.00
+6.00
1
5304
13:24:51
120.00
120.50
120.00
+6.00
2
5303
13:24:48
120.00
120.50
120.00
+6.00
4
5301
13:24:48
120.00
120.50
120.00
+6.00
5
5297
13:24:48
120.00
120.50
120.00
+6.00
2
5292
13:24:48
119.50
120.00
120.00
+6.00
6
5290
13:24:48
119.50
120.00
120.00
+6.00
8
5284
13:24:48
119.50
120.00
120.00
+6.00
4
5276
13:24:48
119.50
120.00
120.00
+6.00
8
5272
13:24:48
119.50
120.00
120.00
+6.00
4
5264
13:24:48
119.50
120.00
120.00
+6.00
8
5260
13:24:48
119.50
120.00
120.00
+6.00
8
5252
13:24:48
119.50
120.00
120.00
+6.00
12
5244
13:24:48
119.50
120.00
120.00
+6.00
4
5232
13:24:44
119.50
120.00
120.00
+6.00
1
5228
13:24:32
119.50
120.00
120.00
+6.00
1
5227
13:24:23
119.50
120.00
119.50
+5.50
1
5226
13:24:01
119.50
120.00
120.00
+6.00
1
5225
13:23:50
119.50
120.00
119.50
+5.50
1
5224
13:23:45
119.50
120.00
119.50
+5.50
1
5223
13:23:41
119.50
120.00
119.50
+5.50
1
5222
13:23:29
119.50
120.00
119.50
+5.50
1
5221
13:23:26
119.50
120.00
119.50
+5.50
1
5220
13:23:12
119.50
120.00
119.50
+5.50
1
5219
13:23:00
119.50
120.00
119.50
+5.50
1
5218
13:23:00
119.50
120.00
119.50
+5.50
1
5217
13:22:58
119.50
120.00
119.50
+5.50
1
5216
13:22:49
119.50
120.00
120.00
+6.00
1
5215
13:22:28
119.50
120.00
120.00
+6.00
1
5214
13:22:09
119.50
120.00
119.50
+5.50
2
5213
13:22:00
119.50
120.00
120.00
+6.00
2
5211
13:21:58
119.50
120.00
119.50
+5.50
10
5209
13:21:52
119.50
120.00
120.00
+6.00
1
5199
13:21:51
119.50
120.00
120.00
+6.00
1
5198
13:21:45
119.50
120.00
120.00
+6.00
5
5197
13:21:40
119.50
120.00
120.00
+6.00
4
5192
13:21:17
119.50
120.00
120.00
+6.00
1
5188
13:20:53
119.50
120.00
120.00
+6.00
1
5187
13:20:38
119.50
120.00
120.00
+6.00
1
5186
13:20:10
119.50
120.00
120.00
+6.00
1
5185
13:20:06
119.50
120.00
119.50
+5.50
1
5184
13:20:02
119.50
120.00
119.50
+5.50
1
5183
13:19:53
119.50
120.00
120.00
+6.00
1
5182
13:19:38
119.50
120.00
119.50
+5.50
2
5181
13:19:16
119.50
120.00
119.50
+5.50
2
5179
13:19:06
119.50
120.00
120.00
+6.00
1
5177
13:19:01
119.50
120.00
120.00
+6.00
2
5176
13:18:56
119.50
120.00
119.50
+5.50
1
5174
13:18:54
119.50
120.00
119.50
+5.50
4
5173
13:18:25
119.50
120.00
119.50
+5.50
1
5169
13:18:18
119.50
120.00
119.50
+5.50
10
5168
13:18:09
119.50
120.00
119.50
+5.50
1
5158
13:18:02
119.50
120.00
119.50
+5.50
2
5157
13:17:55
119.50
120.00
119.50
+5.50
1
5155
13:17:49
119.50
120.00
119.50
+5.50
2
5154
13:17:47
119.50
120.00
119.50
+5.50
2
5152
13:17:29
119.50
120.00
119.50
+5.50
1
5150
13:17:18
119.50
120.00
119.50
+5.50
10
5149
13:16:48
119.50
120.00
119.50
+5.50
1
5139
13:16:41
119.50
120.00
119.50
+5.50
1
5138
13:16:26
119.50
120.00
119.50
+5.50
1
5137
13:16:20
119.50
120.00
119.50
+5.50
1
5136
13:16:17
119.50
120.00
119.50
+5.50
1
5135
13:15:49
119.50
120.00
119.50
+5.50
1
5134
13:15:48
119.50
120.00
119.50
+5.50
1
5133
13:15:46
119.50
120.00
119.50
+5.50
1
5132
13:15:40
119.50
120.00
119.50
+5.50
5
5131
13:15:31
119.50
120.00
119.50
+5.50
1
5126
13:14:40
119.50
120.00
120.00
+6.00
1
5125
13:14:36
119.50
120.00
119.50
+5.50
3
5124
13:14:03
119.50
120.00
120.00
+6.00
1
5121
13:13:09
119.50
120.00
120.00
+6.00
1
5120
13:13:09
119.50
120.00
120.00
+6.00
1
5119
13:12:58
119.50
120.00
120.00
+6.00
1
5118
13:12:52
119.50
120.00
120.00
+6.00
1
5117
13:12:43
119.50
120.00
120.00
+6.00
1
5116
13:12:38
119.50
120.00
120.00
+6.00
1
5115
13:12:26
119.50
120.00
120.00
+6.00
1
5114
13:12:01
119.50
120.00
120.00
+6.00
1
5113
13:11:37
119.50
120.00
120.00
+6.00
1
5112
13:10:40
119.50
120.00
120.00
+6.00
2
5111
13:10:32
119.50
120.00
120.00
+6.00
2
5109
13:10:00
119.50
120.00
120.00
+6.00
17
5107
13:10:00
119.50
120.00
120.00
+6.00
10
5090
13:09:53
119.50
120.00
119.50
+5.50
2
5080
13:09:52
119.50
120.00
120.00
+6.00
1
5078
13:09:34
119.50
120.00
119.50
+5.50
7
5077
13:09:09
119.50
120.00
120.00
+6.00
1
5070
13:08:25
119.50
120.00
120.00
+6.00
1
5069
13:08:15
119.50
120.00
120.00
+6.00
2
5068
13:08:02
119.50
120.00
120.00
+6.00
2
5066
13:06:39
119.50
120.00
119.50
+5.50
1
5064
13:06:16
119.50
120.00
120.00
+6.00
4
5063
13:05:50
119.50
120.00
120.00
+6.00
8
5059
13:05:01
119.50
120.00
119.50
+5.50
1
5051
13:04:18
119.50
120.00
119.50
+5.50
1
5050
13:03:24
119.50
120.00
120.00
+6.00
1
5049
13:02:50
119.50
120.00
120.00
+6.00
1
5048
13:02:37
119.50
120.00
119.50
+5.50
3
5047
13:02:07
119.50
120.00
119.50
+5.50
1
5044
13:01:52
119.50
120.00
120.00
+6.00
1
5043
13:01:46
119.50
120.00
120.00
+6.00
1
5042
13:01:45
119.50
120.00
120.00
+6.00
1
5041
13:01:42
119.50
120.00
120.00
+6.00
1
5040
13:01:02
119.50
120.00
120.00
+6.00
1
5039
13:00:38
119.50
120.00
120.00
+6.00
2
5038
13:00:13
119.50
120.00
120.00
+6.00
1
5036
12:59:46
119.50
120.00
120.00
+6.00
2
5035
12:59:42
119.50
120.00
120.00
+6.00
1
5033
12:59:34
119.50
120.00
120.00
+6.00
3
5032
12:59:31
119.50
120.00
120.00
+6.00
1
5029
12:59:14
119.50
120.00
120.00
+6.00
1
5028
12:58:06
119.50
120.00
119.50
+5.50
1
5027
12:58:05
119.50
120.00
119.50
+5.50
3
5026
12:57:58
119.50
120.00
120.00
+6.00
2
5023
12:57:45
119.50
120.00
120.00
+6.00
3
5021
12:57:45
120.00
120.50
120.00
+6.00
2
5018
12:57:45
120.00
120.50
120.00
+6.00
47
5016
12:57:38
120.00
120.50
120.00
+6.00
1
4969
12:56:44
120.00
120.50
120.00
+6.00
1
4968
12:55:38
120.00
120.50
120.50
+6.50
1
4967
12:55:28
120.00
120.50
120.00
+6.00
3
4966
12:55:00
120.00
120.50
120.00
+6.00
1
4963
12:55:00
120.00
120.50
120.50
+6.50
1
4962
12:54:49
120.00
120.50
120.50
+6.50
1
4961
12:54:47
120.00
120.50
120.50
+6.50
1
4960
12:54:26
120.00
120.50
120.50
+6.50
1
4959
12:53:33
120.00
120.50
120.50
+6.50
2
4958
12:53:30
120.00
120.50
120.50
+6.50
1
4956
12:53:30
120.00
120.50
120.00
+6.00
1
4955
12:53:30
120.00
120.50
120.00
+6.00
1
4954
12:53:30
119.50
120.00
120.00
+6.00
54
4953
12:53:17
119.50
120.00
120.00
+6.00
1
4899
12:52:57
119.50
120.00
120.00
+6.00
1
4898
12:52:05
119.50
120.00
120.00
+6.00
3
4897
12:50:52
119.50
120.00
120.00
+6.00
1
4894
12:50:49
119.50
120.00
120.00
+6.00
2
4893
12:50:47
119.50
120.00
120.00
+6.00
1
4891
12:50:43
119.50
120.00
120.00
+6.00
10
4890
12:50:25
119.50
120.00
119.50
+5.50
1
4880
12:50:22
119.50
120.00
120.00
+6.00
2
4879
12:49:44
119.50
120.00
119.50
+5.50
1
4877
12:49:19
119.00
119.50
119.50
+5.50
8
4876
12:48:35
119.00
119.50
119.50
+5.50
6
4868
12:48:05
119.00
119.50
119.50
+5.50
1
4862
12:46:45
119.50
120.00
119.50
+5.50
1
4861
12:46:36
119.50
120.00
119.50
+5.50
2
4860
12:46:36
119.50
120.00
119.50
+5.50
2
4858
12:45:28
119.00
119.50
119.50
+5.50
10
4856
12:45:04
119.50
120.00
119.50
+5.50
1
4846
12:44:46
119.00
119.50
119.50
+5.50
1
4845
12:44:37
119.00
119.50
119.50
+5.50
4
4844
12:44:30
119.00
119.50
119.50
+5.50
2
4840
12:44:30
119.50
120.00
119.50
+5.50
17
4838
12:43:37
119.50
120.00
119.50
+5.50
1
4821
12:43:05
119.50
120.00
119.50
+5.50
1
4820
12:42:38
119.50
120.00
120.00
+6.00
1
4819
12:42:22
119.50
120.00
120.00
+6.00
1
4818
12:41:06
119.00
120.00
120.00
+6.00
1
4817
12:41:06
119.00
119.50
119.50
+5.50
1
4816
12:41:06
119.50
120.00
119.50
+5.50
10
4815
12:41:01
119.50
120.00
119.50
+5.50
7
4805
12:39:11
119.50
120.00
119.50
+5.50
1
4798
12:37:59
119.50
120.00
119.50
+5.50
1
4797
12:35:28
119.50
120.00
119.50
+5.50
1
4796
12:35:03
119.50
120.00
119.50
+5.50
1
4795
12:35:02
119.50
120.00
120.00
+6.00
3
4794
12:34:57
119.50
120.00
120.00
+6.00
2
4791
12:34:23
119.50
120.00
119.50
+5.50
1
4789
12:30:43
119.50
120.00
119.50
+5.50
1
4788
12:30:34
119.50
120.00
119.50
+5.50
1
4787
12:29:46
119.50
120.00
119.50
+5.50
1
4786
12:29:30
119.00
119.50
119.50
+5.50
1
4785
12:29:25
119.50
120.00
119.50
+5.50
1
4784
12:29:04
119.50
120.00
119.50
+5.50
1
4783
12:28:54
119.50
120.00
119.50
+5.50
10
4782
12:28:24
119.50
120.00
119.50
+5.50
1
4772
12:27:53
119.50
120.00
119.50
+5.50
5
4771
12:26:52
119.50
120.00
119.50
+5.50
3
4766
12:26:12
119.50
120.00
119.50
+5.50
1
4763
12:25:56
119.50
120.00
120.00
+6.00
1
4762
12:25:15
119.50
120.00
120.00
+6.00
1
4761
12:24:54
119.50
120.00
119.50
+5.50
1
4760
12:24:39
119.50
120.00
119.50
+5.50
1
4759
12:24:35
119.50
120.00
119.50
+5.50
2
4758
12:24:34
119.50
120.00
119.50
+5.50
2
4756
12:24:23
119.50
120.00
119.50
+5.50
3
4754
12:23:41
119.50
120.00
119.50
+5.50
1
4751
12:23:30
119.50
120.00
119.50
+5.50
2
4750
12:22:59
119.50
120.00
119.50
+5.50
1
4748
12:22:40
119.50
120.00
119.50
+5.50
1
4747
12:22:06
119.50
120.00
119.50
+5.50
1
4746
12:21:42
119.50
120.00
119.50
+5.50
1
4745
12:21:26
119.50
120.00
119.50
+5.50
1
4744
12:20:18
119.50
120.00
119.50
+5.50
1
4743
12:19:03
119.50
120.00
120.00
+6.00
1
4742
12:19:00
119.50
120.00
120.00
+6.00
1
4741
12:17:35
119.50
120.00
120.00
+6.00
1
4740
12:17:16
119.50
120.00
120.00
+6.00
2
4739
12:16:41
119.50
120.00
120.00
+6.00
1
4737
12:16:41
119.50
120.00
120.00
+6.00
4
4736
12:16:41
119.50
120.00
120.00
+6.00
5
4732
12:15:17
119.50
120.00
120.00
+6.00
1
4727
12:14:26
119.50
120.00
119.50
+5.50
1
4726
12:13:03
119.50
120.00
119.50
+5.50
1
4725
12:12:50
119.50
120.00
119.50
+5.50
1
4724
12:12:50
119.50
120.00
119.50
+5.50
1
4723
12:12:49
120.00
120.50
120.00
+6.00
18
4722
12:12:48
120.00
120.50
120.00
+6.00
3
4704
12:12:33
120.00
120.50
120.00
+6.00
1
4701
12:12:21
120.00
120.50
120.00
+6.00
1
4700
12:12:19
120.00
120.50
120.00
+6.00
1
4699
12:12:05
120.00
120.50
120.00
+6.00
1
4698
12:11:47
120.00
120.50
120.00
+6.00
1
4697
12:11:29
120.00
120.50
120.00
+6.00
2
4696
12:09:55
120.00
120.50
120.00
+6.00
2
4694
12:09:21
120.00
120.50
120.00
+6.00
1
4692
12:08:54
120.00
120.50
120.00
+6.00
1
4691
12:08:51
120.00
120.50
120.00
+6.00
1
4690
12:08:41
120.00
120.50
120.00
+6.00
5
4689
12:08:30
120.00
120.50
120.50
+6.50
3
4684
12:08:26
120.00
120.50
120.50
+6.50
2
4681
12:07:50
120.00
120.50
120.50
+6.50
3
4679
12:07:43
120.50
121.00
120.50
+6.50
30
4676
12:07:25
120.50
121.00
120.50
+6.50
50
4646
12:07:23
120.50
121.00
120.50
+6.50
2
4596
12:07:22
120.50
121.00
121.00
+7.00
2
4594
12:07:19
120.50
121.00
120.50
+6.50
1
4592
12:07:04
120.50
121.00
120.50
+6.50
1
4591
12:06:59
120.50
121.00
120.50
+6.50
1
4590
12:06:12
120.50
121.00
120.50
+6.50
1
4589
12:04:54
120.50
121.00
120.50
+6.50
1
4588
12:04:47
120.50
121.00
120.50
+6.50
1
4587
12:04:47
120.50
121.00
120.50
+6.50
1
4586
12:04:41
120.00
120.50
120.50
+6.50
6
4585
12:04:41
120.00
120.50
120.50
+6.50
19
4579
12:04:37
120.00
120.50
120.50
+6.50
32
4560
12:04:25
120.00
120.50
120.50
+6.50
1
4528
12:04:18
120.00
120.50
120.50
+6.50
1
4527
12:03:22
120.00
120.50
120.50
+6.50
1
4526
12:02:25
120.00
120.50
120.50
+6.50
1
4525
12:00:37
120.00
120.50
120.50
+6.50
5
4524
12:00:32
120.00
120.50
120.50
+6.50
15
4519
12:00:23
120.00
120.50
120.50
+6.50
6
4504
11:59:52
120.00
120.50
120.00
+6.00
1
4498
11:59:29
120.00
120.50
120.50
+6.50
1
4497
11:59:28
120.00
120.50
120.50
+6.50
1
4496
11:59:14
120.00
120.50
120.00
+6.00
1
4495
11:59:05
120.00
120.50
120.00
+6.00
1
4494
11:59:02
120.00
120.50
120.00
+6.00
1
4493
11:58:58
120.00
120.50
120.00
+6.00
1
4492
11:58:56
120.00
120.50
120.00
+6.00
1
4491
11:58:50
120.00
120.50
120.00
+6.00
1
4490
11:57:37
120.00
120.50
120.00
+6.00
10
4489
11:57:24
120.00
120.50
120.50
+6.50
10
4479
11:57:21
120.00
120.50
120.50
+6.50
1
4469
11:57:18
120.00
120.50
120.50
+6.50
5
4468
11:56:59
120.00
120.50
120.50
+6.50
8
4463
11:56:27
120.00
120.50
120.50
+6.50
5
4455
11:55:48
120.00
120.50
120.00
+6.00
6
4450
11:55:48
120.00
120.50
120.00
+6.00
1
4444
11:55:10
120.00
120.50
120.00
+6.00
2
4443
11:55:04
120.00
120.50
120.50
+6.50
1
4441
11:54:51
120.00
120.50
120.50
+6.50
1
4440
11:54:49
120.00
120.50
120.50
+6.50
1
4439
11:54:46
120.00
120.50
120.00
+6.00
1
4438
11:53:33
120.00
120.50
120.00
+6.00
2
4437
11:53:24
120.00
120.50
120.00
+6.00
1
4435
11:53:20
120.00
120.50
120.50
+6.50
1
4434
11:53:20
119.50
120.00
120.00
+6.00
138
4433
11:53:20
119.50
120.00
120.00
+6.00
20
4295
11:53:01
119.50
120.00
120.00
+6.00
1
4275
11:52:51
119.50
120.00
120.00
+6.00
1
4274
11:52:51
119.50
120.00
120.00
+6.00
5
4273
11:52:31
119.00
119.50
120.00
+6.00
2
4268
11:52:31
119.00
119.50
119.50
+5.50
28
4266
11:50:45
119.00
119.50
119.50
+5.50
13
4238
11:49:39
119.00
119.50
119.50
+5.50
1
4225
11:48:49
119.00
119.50
119.50
+5.50
1
4224
11:48:49
119.00
119.50
119.00
+5.00
5
4223
11:48:40
119.00
119.50
119.50
+5.50
1
4218
11:46:08
119.00
119.50
119.00
+5.00
1
4217
11:43:22
119.00
119.50
119.00
+5.00
7
4216
11:39:57
119.00
119.50
119.00
+5.00
1
4209
11:39:25
119.00
119.50
119.00
+5.00
1
4208
11:37:14
119.00
119.50
119.00
+5.00
1
4207
11:37:02
119.00
119.50
119.00
+5.00
1
4206
11:36:35
119.00
119.50
119.00
+5.00
10
4205
11:35:08
119.00
119.50
119.00
+5.00
1
4195
11:32:49
119.00
119.50
119.00
+5.00
1
4194
11:31:18
119.00
119.50
119.00
+5.00
1
4193
11:30:32
119.50
120.00
119.50
+5.50
2
4192
11:30:05
119.00
120.00
120.00
+6.00
1
4190
11:30:02
119.50
120.00
119.50
+5.50
1
4189
11:29:53
119.50
120.00
119.50
+5.50
1
4188
11:29:53
119.50
120.00
119.50
+5.50
1
4187
11:29:26
119.00
120.00
120.00
+6.00
3
4186
11:28:34
119.50
120.00
119.50
+5.50
1
4183
11:27:54
119.00
119.50
119.50
+5.50
1
4182
11:26:47
119.00
119.50
119.50
+5.50
1
4181
11:26:46
119.00
119.50
119.50
+5.50
1
4180
11:26:46
119.00
119.50
119.50
+5.50
1
4179
11:26:46
119.50
120.00
119.50
+5.50
29
4178
11:24:14
119.50
120.00
119.50
+5.50
6
4149
11:23:33
119.50
120.00
120.00
+6.00
1
4143
11:23:09
119.50
120.00
119.50
+5.50
1
4142
11:21:57
119.50
120.00
119.50
+5.50
1
4141
11:20:42
119.50
120.00
119.50
+5.50
1
4140
11:20:28
119.00
119.50
119.50
+5.50
11
4139
11:19:29
119.00
119.50
119.50
+5.50
1
4128
11:18:57
119.00
119.50
119.50
+5.50
1
4127
11:18:09
119.00
119.50
119.50
+5.50
3
4126
11:17:14
119.00
119.50
119.50
+5.50
3
4123
11:17:02
119.00
119.50
119.50
+5.50
10
4120
11:16:43
119.00
119.50
119.50
+5.50
5
4110
11:16:08
119.00
119.50
119.50
+5.50
1
4105
11:14:32
119.00
119.50
119.00
+5.00
1
4104
11:14:26
119.00
119.50
119.50
+5.50
2
4103
11:14:10
119.00
119.50
119.50
+5.50
1
4101
11:13:55
119.00
119.50
119.50
+5.50
1
4100
11:13:15
119.00
119.50
119.00
+5.00
1
4099
11:12:56
119.00
119.50
119.50
+5.50
1
4098
11:11:23
119.00
119.50
119.50
+5.50
2
4097
11:11:05
119.00
119.50
119.50
+5.50
1
4095
11:10:20
119.50
120.00
119.50
+5.50
4
4094
11:10:20
119.50
120.00
119.50
+5.50
10
4090
11:10:15
119.50
120.00
120.00
+6.00
2
4080
11:09:40
119.50
120.00
120.00
+6.00
1
4078
11:09:00
119.50
120.00
120.00
+6.00
1
4077
11:08:41
119.50
120.00
120.00
+6.00
1
4076
11:07:55
119.50
120.00
119.50
+5.50
1
4075
11:07:34
119.50
120.00
119.50
+5.50
1
4074
11:07:32
119.50
120.00
119.50
+5.50
1
4073
11:06:12
119.50
120.00
119.50
+5.50
1
4072
11:03:16
119.00
119.50
119.50
+5.50
1
4071
11:03:16
119.00
119.50
119.50
+5.50
1
4070
11:02:13
119.50
120.00
119.50
+5.50
1
4069
11:01:04
119.00
119.50
119.50
+5.50
1
4068
11:00:53
119.50
120.00
119.50
+5.50
4
4067
10:59:12
119.00
119.50
119.50
+5.50
14
4063
10:58:39
119.00
119.50
119.50
+5.50
1
4049
10:58:21
119.00
119.50
119.50
+5.50
1
4048
10:57:34
119.00
119.50
119.00
+5.00
1
4047
10:55:09
119.00
119.50
119.00
+5.00
1
4046
10:55:07
119.00
119.50
119.00
+5.00
4
4045
10:55:06
119.00
119.50
119.50
+5.50
1
4041
10:54:10
119.00
119.50
119.00
+5.00
1
4040
10:53:03
119.50
120.00
119.50
+5.50
53
4039
10:52:57
119.50
120.00
119.50
+5.50
1
3986
10:52:55
119.50
120.00
119.50
+5.50
1
3985
10:52:52
119.50
120.00
119.50
+5.50
1
3984
10:51:04
119.50
120.00
119.50
+5.50
3
3983
10:49:12
119.50
120.00
119.50
+5.50
1
3980
10:49:07
119.50
120.00
119.50
+5.50
2
3979
10:47:00
119.50
120.00
119.50
+5.50
1
3977
10:46:51
119.50
120.00
119.50
+5.50
2
3976
10:46:46
119.50
120.00
119.50
+5.50
2
3974
10:46:17
119.50
120.00
119.50
+5.50
5
3972
10:45:08
119.50
120.00
119.50
+5.50
1
3967
10:44:16
119.50
120.00
119.50
+5.50
3
3966
10:43:50
119.50
120.00
119.50
+5.50
2
3963
10:43:39
119.50
120.00
120.00
+6.00
1
3961
10:42:54
119.50
120.00
120.00
+6.00
1
3960
10:42:44
119.50
120.00
120.00
+6.00
6
3959
10:42:35
119.50
120.00
119.50
+5.50
3
3953
10:42:33
119.50
120.00
120.00
+6.00
1
3950
10:42:15
119.50
120.00
120.00
+6.00
1
3949
10:41:42
119.50
120.00
120.00
+6.00
1
3948
10:41:41
119.50
120.00
120.00
+6.00
5
3947
10:41:20
119.50
120.00
120.00
+6.00
5
3942
10:41:20
119.50
120.00
120.00
+6.00
1
3937
10:41:16
120.00
120.50
120.00
+6.00
1
3936
10:41:15
119.50
120.00
120.00
+6.00
1
3935
10:41:15
119.50
120.00
120.00
+6.00
15
3934
10:41:15
120.00
120.50
120.00
+6.00
4
3919
10:41:07
120.00
120.50
120.00
+6.00
1
3915
10:39:51
119.50
120.00
120.00
+6.00
1
3914
10:39:51
119.50
120.00
120.00
+6.00
3
3913
10:39:36
119.50
120.00
120.00
+6.00
1
3910
10:39:36
119.50
120.00
120.00
+6.00
1
3909
10:39:17
120.00
120.50
120.00
+6.00
19
3908
10:39:06
119.50
120.00
120.00
+6.00
6
3889
10:39:06
119.50
120.00
120.00
+6.00
25
3883
10:38:07
119.50
120.00
120.00
+6.00
4
3858
10:38:07
119.50
120.00
120.00
+6.00
4
3854
10:37:09
119.50
120.00
120.00
+6.00
1
3850
10:37:08
119.50
120.00
120.00
+6.00
1
3849
10:37:07
120.00
120.50
120.00
+6.00
1
3848
10:36:57
120.00
120.50
120.00
+6.00
1
3847
10:36:42
120.00
120.50
120.00
+6.00
10
3846
10:36:31
119.50
120.00
120.00
+6.00
17
3836
10:36:20
119.50
120.00
120.00
+6.00
1
3819
10:36:13
119.50
120.00
120.00
+6.00
1
3818
10:35:50
119.50
120.00
119.50
+5.50
1
3817
10:34:49
119.50
120.00
119.50
+5.50
1
3816
10:34:31
119.50
120.00
119.50
+5.50
1
3815
10:33:46
119.50
120.00
119.50
+5.50
1
3814
10:33:46
119.50
120.00
120.00
+6.00
1
3813
10:33:20
120.00
120.50
120.00
+6.00
2
3812
10:32:30
120.00
120.50
120.50
+6.50
1
3810
10:32:23
120.00
120.50
120.00
+6.00
1
3809
10:32:21
120.00
120.50
120.00
+6.00
1
3808
10:32:19
120.00
120.50
120.50
+6.50
1
3807
10:32:07
120.00
120.50
120.00
+6.00
1
3806
10:32:06
120.00
120.50
120.00
+6.00
1
3805
10:31:58
119.50
120.00
120.00
+6.00
3
3804
10:31:58
120.00
120.50
120.00
+6.00
7
3801
10:31:36
119.50
120.00
120.00
+6.00
15
3794
10:31:17
120.00
120.50
120.00
+6.00
1
3779
10:31:17
120.00
120.50
120.00
+6.00
3
3778
10:31:09
119.50
120.00
120.00
+6.00
5
3775
10:31:09
120.00
120.50
120.00
+6.00
5
3770
10:30:52
120.00
120.50
120.00
+6.00
10
3765
10:30:48
120.00
120.50
120.00
+6.00
1
3755
10:30:37
120.00
120.50
120.00
+6.00
10
3754
10:30:07
120.00
120.50
120.50
+6.50
10
3744
10:30:01
120.00
120.50
120.50
+6.50
2
3734
10:29:38
120.00
120.50
120.50
+6.50
1
3732
10:29:36
120.00
120.50
120.50
+6.50
2
3731
10:29:18
120.00
120.50
120.00
+6.00
1
3729
10:28:58
120.00
120.50
120.00
+6.00
1
3728
10:28:42
120.00
120.50
120.50
+6.50
1
3727
10:28:37
120.00
120.50
120.50
+6.50
1
3726
10:28:37
120.00
120.50
120.50
+6.50
1
3725
10:28:06
120.00
120.50
120.50
+6.50
1
3724
10:27:54
120.00
120.50
120.00
+6.00
1
3723
10:27:37
120.00
120.50
120.50
+6.50
1
3722
10:26:41
120.00
120.50
120.00
+6.00
1
3721
10:25:54
120.00
120.50
120.00
+6.00
1
3720
10:25:45
120.00
120.50
120.00
+6.00
6
3719
10:25:31
120.00
120.50
120.00
+6.00
1
3713
10:25:21
119.50
120.00
120.00
+6.00
10
3712
10:24:53
119.50
120.00
119.50
+5.50
3
3702
10:24:28
119.50
120.00
120.00
+6.00
3
3699
10:24:16
119.50
120.00
119.50
+5.50
1
3696
10:23:56
119.50
120.00
119.50
+5.50
3
3695
10:23:44
119.50
120.00
120.00
+6.00
1
3692
10:23:37
119.50
120.00
120.00
+6.00
1
3691
10:23:08
119.50
120.00
120.00
+6.00
1
3690
10:22:48
119.50
120.00
120.00
+6.00
1
3689
10:22:05
119.50
120.00
120.00
+6.00
1
3688
10:21:22
119.50
120.00
120.00
+6.00
2
3687
10:21:11
119.50
120.00
120.00
+6.00
1
3685
10:20:46
119.50
120.00
120.00
+6.00
1
3684
10:20:28
120.00
120.50
120.00
+6.00
5
3683
10:20:16
119.50
120.00
120.00
+6.00
1
3678
10:19:46
119.50
120.00
120.00
+6.00
1
3677
10:19:42
120.00
120.50
120.00
+6.00
1
3676
10:19:34
119.50
120.00
120.00
+6.00
1
3675
10:19:34
119.50
120.00
120.00
+6.00
1
3674
10:19:27
119.50
120.00
120.00
+6.00
1
3673
10:19:27
119.50
120.00
120.00
+6.00
2
3672
10:19:27
120.00
120.50
120.00
+6.00
1
3670
10:19:25
120.00
120.50
120.00
+6.00
5
3669
10:19:21
120.00
120.50
120.00
+6.00
1
3664
10:19:14
120.00
120.50
120.00
+6.00
1
3663
10:18:21
120.00
120.50
120.00
+6.00
10
3662
10:18:09
119.50
120.00
120.00
+6.00
3
3652
10:18:09
120.00
120.50
120.00
+6.00
3
3649
10:18:05
120.00
120.50
120.00
+6.00
1
3646
10:18:04
120.00
120.50
120.00
+6.00
1
3645
10:17:54
120.00
120.50
120.00
+6.00
20
3644
10:17:54
120.00
120.50
120.50
+6.50
1
3624
10:17:41
120.00
120.50
120.00
+6.00
3
3623
10:17:30
120.00
120.50
120.50
+6.50
1
3620
10:17:29
120.00
120.50
120.50
+6.50
1
3619
10:17:22
120.00
120.50
120.50
+6.50
2
3618
10:17:21
120.00
120.50
120.00
+6.00
2
3616
10:17:15
120.00
120.50
120.00
+6.00
1
3614
10:17:06
120.00
120.50
120.00
+6.00
1
3613
10:15:52
119.50
120.00
120.00
+6.00
1
3612
10:15:42
120.00
120.50
120.00
+6.00
2
3611
10:15:42
119.50
120.00
120.00
+6.00
2
3609
10:15:42
120.00
120.50
120.00
+6.00
10
3607
10:15:30
120.00
120.50
120.00
+6.00
1
3597
10:15:21
119.50
120.00
120.00
+6.00
1
3596
10:15:17
119.50
120.00
120.00
+6.00
3
3595
10:15:17
119.50
120.00
120.00
+6.00
1
3592
10:15:00
120.00
120.50
120.00
+6.00
1
3591
10:14:40
119.50
120.00
120.00
+6.00
1
3590
10:14:40
120.00
120.50
120.00
+6.00
9
3589
10:14:04
120.00
120.50
120.00
+6.00
20
3580
10:13:49
119.50
120.00
120.00
+6.00
36
3560
10:13:49
119.50
120.00
120.00
+6.00
43
3524
10:13:29
119.50
120.00
120.00
+6.00
1
3481
10:13:23
119.50
120.00
120.00
+6.00
1
3480
10:13:21
119.50
120.00
120.00
+6.00
1
3479
10:13:01
119.50
120.00
120.00
+6.00
1
3478
10:12:52
119.50
120.00
120.00
+6.00
1
3477
10:12:12
119.50
120.00
120.00
+6.00
2
3476
10:11:12
119.50
120.00
120.00
+6.00
1
3474
10:11:03
119.50
120.00
120.00
+6.00
1
3473
10:10:58
119.50
120.00
120.00
+6.00
1
3472
10:10:49
119.50
120.00
120.00
+6.00
2
3471
10:10:43
119.50
120.00
120.00
+6.00
1
3469
10:10:21
119.50
120.00
119.50
+5.50
1
3468
10:09:46
119.50
120.00
120.00
+6.00
1
3467
10:09:36
119.50
120.00
120.00
+6.00
2
3466
10:09:20
119.50
120.00
120.00
+6.00
5
3464
10:08:20
119.50
120.00
119.50
+5.50
1
3459
10:08:05
119.50
120.00
119.50
+5.50
3
3458
10:07:27
119.00
120.00
120.00
+6.00
1
3455
10:07:19
119.00
120.00
119.00
+5.00
1
3454
10:07:19
119.50
120.00
119.50
+5.50
1
3453
10:06:41
119.00
120.00
119.00
+5.00
1
3452
10:06:41
119.50
120.00
119.50
+5.50
1
3451
10:05:42
119.00
119.50
119.50
+5.50
1
3450
10:05:38
119.50
120.00
119.50
+5.50
1
3449
10:05:36
119.50
120.00
119.50
+5.50
1
3448
10:05:23
119.50
120.00
119.50
+5.50
1
3447
10:04:59
119.50
120.00
119.50
+5.50
2
3446
10:04:59
119.50
120.00
119.50
+5.50
1
3444
10:04:22
119.50
120.00
119.50
+5.50
1
3443
10:04:15
119.50
120.00
119.50
+5.50
2
3442
10:04:10
119.50
120.00
119.50
+5.50
1
3440
10:04:04
119.50
120.00
119.50
+5.50
2
3439
10:03:37
119.00
119.50
119.50
+5.50
1
3437
10:03:16
119.50
120.00
119.50
+5.50
1
3436
10:03:08
119.00
119.50
119.50
+5.50
2
3435
10:03:04
119.00
119.50
119.50
+5.50
1
3433
10:03:00
119.00
119.50
119.50
+5.50
1
3432
10:02:44
119.00
119.50
119.50
+5.50
1
3431
10:02:18
119.00
119.50
119.50
+5.50
6
3430
10:00:49
119.00
119.50
119.50
+5.50
1
3424
10:00:47
119.00
119.50
119.50
+5.50
1
3423
10:00:13
119.50
120.00
119.50
+5.50
1
3422
10:00:13
119.50
120.00
119.50
+5.50
1
3421
10:00:13
119.50
120.00
119.50
+5.50
7
3420
09:59:20
119.50
120.00
119.50
+5.50
1
3413
09:59:20
119.50
120.00
119.50
+5.50
4
3412
09:59:20
119.00
119.50
119.50
+5.50
26
3408
09:58:00
119.00
119.50
119.50
+5.50
1
3382
09:57:45
119.00
119.50
119.50
+5.50
2
3381
09:56:42
119.00
119.50
119.50
+5.50
1
3379
09:56:41
119.00
119.50
119.50
+5.50
1
3378
09:56:38
119.00
119.50
119.50
+5.50
5
3377
09:56:34
119.00
119.50
119.50
+5.50
2
3372
09:56:31
119.00
119.50
119.50
+5.50
1
3370
09:56:29
119.00
119.50
119.50
+5.50
1
3369
09:56:29
119.00
119.50
119.00
+5.00
2
3368
09:56:20
119.00
119.50
119.50
+5.50
1
3366
09:56:11
119.00
119.50
119.50
+5.50
1
3365
09:55:52
119.00
119.50
119.50
+5.50
1
3364
09:55:40
119.00
119.50
119.50
+5.50
1
3363
09:55:24
119.00
119.50
119.50
+5.50
1
3362
09:55:13
119.00
119.50
119.00
+5.00
3
3361
09:55:05
119.00
119.50
119.50
+5.50
1
3358
09:54:38
119.00
119.50
119.00
+5.00
1
3357
09:54:20
119.00
119.50
119.00
+5.00
1
3356
09:53:06
119.50
120.00
119.50
+5.50
6
3355
09:53:06
119.50
120.00
119.50
+5.50
5
3349
09:52:35
119.50
120.00
119.50
+5.50
1
3344
09:52:34
119.50
120.00
119.50
+5.50
1
3343
09:52:31
119.50
120.00
119.50
+5.50
1
3342
09:52:28
119.50
120.00
119.50
+5.50
1
3341
09:52:18
119.50
120.00
119.50
+5.50
1
3340
09:52:16
119.50
120.00
119.50
+5.50
2
3339
09:50:54
119.50
120.00
119.50
+5.50
7
3337
09:50:52
119.50
120.00
119.50
+5.50
5
3330
09:50:37
119.50
120.00
119.50
+5.50
3
3325
09:50:33
119.50
120.00
120.00
+6.00
2
3322
09:49:50
119.50
120.00
120.00
+6.00
2
3320
09:49:35
119.50
120.00
119.50
+5.50
1
3318
09:49:35
119.50
120.00
119.50
+5.50
1
3317
09:49:10
119.50
120.00
120.00
+6.00
1
3316
09:49:04
119.50
120.00
120.00
+6.00
2
3315
09:48:46
119.50
120.00
119.50
+5.50
1
3313
09:48:36
119.50
120.00
119.50
+5.50
2
3312
09:48:00
119.50
120.00
119.50
+5.50
3
3310
09:47:48
119.50
120.00
120.00
+6.00
1
3307
09:47:34
119.50
120.00
120.00
+6.00
1
3306
09:47:18
119.50
120.00
119.50
+5.50
1
3305
09:47:11
119.50
120.00
119.50
+5.50
1
3304
09:46:44
119.50
120.00
119.50
+5.50
5
3303
09:46:28
119.50
120.00
119.50
+5.50
1
3298
09:46:24
119.50
120.00
119.50
+5.50
2
3297
09:46:17
119.50
120.00
119.50
+5.50
3
3295
09:46:15
119.50
120.00
119.50
+5.50
3
3292
09:45:42
119.50
120.00
119.50
+5.50
1
3289
09:45:41
119.50
120.00
119.50
+5.50
2
3288
09:45:13
119.50
120.00
119.50
+5.50
1
3286
09:44:27
119.50
120.00
119.50
+5.50
3
3285
09:44:17
119.50
120.00
119.50
+5.50
5
3282
09:44:07
119.50
120.00
119.50
+5.50
2
3277
09:44:03
119.50
120.00
119.50
+5.50
1
3275
09:43:56
119.50
120.00
119.50
+5.50
1
3274
09:43:47
119.50
120.00
120.00
+6.00
1
3273
09:43:36
119.50
120.00
120.00
+6.00
1
3272
09:43:33
120.00
120.50
120.00
+6.00
2
3271
09:43:33
120.00
120.50
120.00
+6.00
4
3269
09:43:33
120.00
120.50
120.00
+6.00
3
3265
09:43:32
120.00
120.50
120.00
+6.00
5
3262
09:43:26
120.00
120.50
120.00
+6.00
1
3257
09:43:15
120.00
120.50
120.00
+6.00
1
3256
09:42:59
120.00
120.50
120.00
+6.00
1
3255
09:42:55
120.00
120.50
120.00
+6.00
3
3254
09:42:55
120.00
120.50
120.00
+6.00
5
3251
09:42:46
120.00
120.50
120.00
+6.00
1
3246
09:42:40
120.00
120.50
120.00
+6.00
1
3245
09:42:35
120.00
120.50
120.00
+6.00
1
3244
09:42:19
120.00
120.50
120.00
+6.00
1
3243
09:42:18
120.00
120.50
120.00
+6.00
1
3242
09:42:15
120.00
120.50
120.00
+6.00
1
3241
09:42:08
120.00
120.50
120.00
+6.00
2
3240
09:41:52
120.00
120.50
120.00
+6.00
1
3238
09:41:48
120.00
120.50
120.00
+6.00
1
3237
09:41:33
120.00
120.50
120.00
+6.00
1
3236
09:41:30
120.00
120.50
120.00
+6.00
1
3235
09:41:26
120.00
120.50
120.00
+6.00
6
3234
09:41:25
120.00
120.50
120.00
+6.00
1
3228
09:41:15
120.00
120.50
120.00
+6.00
1
3227
09:40:58
120.00
120.50
120.50
+6.50
1
3226
09:40:45
120.00
120.50
120.50
+6.50
1
3225
09:40:23
120.00
120.50
120.50
+6.50
1
3224
09:40:23
120.00
120.50
120.50
+6.50
3
3223
09:40:13
120.00
120.50
120.50
+6.50
1
3220
09:40:04
120.00
120.50
120.50
+6.50
2
3219
09:40:02
120.50
121.00
120.50
+6.50
5
3217
09:40:01
120.50
121.00
120.50
+6.50
1
3212
09:39:56
120.50
121.00
120.50
+6.50
1
3211
09:39:47
120.50
121.00
120.50
+6.50
1
3210
09:39:37
120.00
120.50
120.50
+6.50
1
3209
09:39:37
120.50
121.00
120.50
+6.50
6
3208
09:39:35
120.50
121.00
120.50
+6.50
1
3202
09:39:31
120.50
121.00
120.50
+6.50
10
3201
09:39:30
120.50
121.00
120.50
+6.50
1
3191
09:39:28
120.50
121.00
120.50
+6.50
5
3190
09:39:28
120.50
121.00
120.50
+6.50
1
3185
09:39:18
120.50
121.00
120.50
+6.50
2
3184
09:39:17
120.50
121.00
120.50
+6.50
1
3182
09:39:17
120.50
121.00
120.50
+6.50
1
3181
09:39:15
120.00
120.50
120.50
+6.50
4
3180
09:39:15
120.50
121.00
120.50
+6.50
1
3176
09:39:12
120.50
121.00
120.50
+6.50
3
3175
09:39:09
120.50
121.00
120.50
+6.50
1
3172
09:39:06
120.50
121.00
120.50
+6.50
2
3171
09:39:06
120.50
121.00
121.00
+7.00
2
3169
09:39:01
120.00
120.50
120.50
+6.50
1
3167
09:39:01
120.00
120.50
120.50
+6.50
9
3166
09:39:01
120.50
121.00
120.50
+6.50
9
3157
09:38:59
120.50
121.00
120.50
+6.50
1
3148
09:38:57
120.50
121.00
120.50
+6.50
1
3147
09:38:52
120.50
121.00
120.50
+6.50
1
3146
09:38:50
120.50
121.00
120.50
+6.50
1
3145
09:38:45
120.50
121.00
120.50
+6.50
1
3144
09:38:32
120.50
121.00
121.00
+7.00
1
3143
09:38:26
120.00
120.50
120.50
+6.50
1
3142
09:38:22
120.50
121.00
120.50
+6.50
1
3141
09:38:21
120.00
120.50
120.50
+6.50
5
3140
09:38:21
120.50
121.00
120.50
+6.50
5
3135
09:38:20
120.50
121.00
120.50
+6.50
1
3130
09:38:08
120.50
121.00
120.50
+6.50
1
3129
09:37:57
120.00
120.50
120.50
+6.50
18
3128
09:37:56
120.00
120.50
120.50
+6.50
1
3110
09:37:42
120.50
121.00
120.50
+6.50
4
3109
09:37:38
120.50
121.00
120.50
+6.50
5
3105
09:37:28
120.50
121.00
121.00
+7.00
1
3100
09:37:23
120.50
121.00
120.50
+6.50
2
3099
09:37:23
120.00
120.50
120.50
+6.50
2
3097
09:37:23
120.50
121.00
120.50
+6.50
1
3095
09:37:22
120.50
121.00
120.50
+6.50
1
3094
09:37:19
120.50
121.00
120.50
+6.50
5
3093
09:37:18
120.50
121.00
120.50
+6.50
10
3088
09:37:17
120.50
121.00
120.50
+6.50
1
3078
09:37:16
120.50
121.00
120.50
+6.50
1
3077
09:37:06
120.50
121.00
120.50
+6.50
1
3076
09:37:03
120.50
121.00
121.00
+7.00
1
3075
09:36:59
120.50
121.00
121.00
+7.00
1
3074
09:36:49
120.50
121.00
121.00
+7.00
2
3073
09:36:48
121.00
121.50
121.00
+7.00
2
3071
09:36:48
121.00
121.50
121.00
+7.00
2
3069
09:36:48
121.00
121.50
121.00
+7.00
1
3067
09:36:46
121.00
121.50
121.00
+7.00
5
3066
09:36:42
121.00
121.50
121.00
+7.00
1
3061
09:36:26
121.00
121.50
121.50
+7.50
1
3060
09:36:23
121.50
122.00
121.50
+7.50
36
3059
09:36:23
121.50
122.00
121.50
+7.50
5
3023
09:36:14
121.50
122.00
122.00
+8.00
1
3018
09:36:12
121.50
122.00
121.50
+7.50
2
3017
09:36:11
121.50
122.00
121.50
+7.50
1
3015
09:36:07
121.50
122.00
122.00
+8.00
5
3014
09:36:00
121.50
122.00
122.00
+8.00
1
3009
09:36:00
121.50
122.00
121.50
+7.50
1
3008
09:35:59
121.50
122.00
122.00
+8.00
2
3007
09:35:56
121.50
122.00
121.50
+7.50
3
3005
09:35:54
121.50
122.00
121.50
+7.50
2
3002
09:35:50
121.50
122.00
121.50
+7.50
1
3000
09:35:48
121.50
122.00
121.50
+7.50
1
2999
09:35:43
121.50
122.00
122.00
+8.00
1
2998
09:35:42
121.50
122.00
122.00
+8.00
5
2997
09:35:40
121.50
122.00
122.00
+8.00
1
2992
09:35:37
121.50
122.00
122.00
+8.00
1
2991
09:35:37
121.50
122.00
122.00
+8.00
2
2990
09:35:37
121.50
122.00
122.00
+8.00
5
2988
09:35:33
121.50
122.00
122.00
+8.00
1
2983
09:35:32
121.50
122.00
122.00
+8.00
1
2982
09:35:31
121.50
122.00
122.00
+8.00
1
2981
09:35:31
121.50
122.00
122.00
+8.00
5
2980
09:35:31
121.50
122.00
122.00
+8.00
1
2975
09:35:31
121.50
122.00
122.00
+8.00
1
2974
09:35:30
121.50
122.00
122.00
+8.00
1
2973
09:35:28
121.50
122.00
122.00
+8.00
1
2972
09:35:27
121.50
122.00
122.00
+8.00
2
2971
09:35:25
121.50
122.00
122.00
+8.00
5
2969
09:35:25
121.50
122.00
122.00
+8.00
1
2964
09:35:24
121.50
122.00
122.00
+8.00
2
2963
09:35:23
121.50
122.00
122.00
+8.00
5
2961
09:35:23
121.50
122.00
122.00
+8.00
1
2956
09:35:22
121.50
122.00
122.00
+8.00
2
2955
09:35:21
121.50
122.00
121.50
+7.50
10
2953
09:35:20
121.00
121.50
121.50
+7.50
22
2943
09:35:20
121.00
121.50
121.50
+7.50
28
2921
09:35:20
121.00
121.50
121.50
+7.50
1
2893
09:35:19
121.00
121.50
121.50
+7.50
1
2892
09:35:18
121.00
121.50
121.00
+7.00
1
2891
09:35:17
121.00
121.50
121.50
+7.50
15
2890
09:35:16
121.00
121.50
121.00
+7.00
1
2875
09:35:11
121.00
121.50
121.50
+7.50
1
2874
09:35:11
121.00
121.50
121.50
+7.50
1
2873
09:35:11
121.00
121.50
121.50
+7.50
1
2872
09:35:07
121.00
121.50
121.00
+7.00
1
2871
09:35:07
120.50
121.00
121.00
+7.00
9
2870
09:35:07
120.50
121.00
121.00
+7.00
43
2861
09:35:07
120.50
121.00
121.00
+7.00
100
2818
09:35:07
120.50
121.00
121.00
+7.00
2
2718
09:35:07
120.50
121.00
120.50
+6.50
1
2716
09:35:06
120.50
121.00
120.50
+6.50
2
2715
09:35:06
120.50
121.00
120.50
+6.50
2
2713
09:35:05
120.50
121.00
120.50
+6.50
1
2711
09:35:03
120.50
121.00
120.50
+6.50
1
2710
09:35:02
120.50
121.00
120.50
+6.50
1
2709
09:35:00
120.50
121.00
120.50
+6.50
1
2708
09:34:59
120.50
121.00
120.50
+6.50
1
2707
09:34:58
120.50
121.00
120.50
+6.50
1
2706
09:34:58
120.50
121.00
120.50
+6.50
1
2705
09:34:57
120.50
121.00
120.50
+6.50
1
2704
09:34:55
120.50
121.00
120.50
+6.50
1
2703
09:34:55
120.50
121.00
120.50
+6.50
10
2702
09:34:54
120.50
121.00
120.50
+6.50
1
2692
09:34:44
120.50
121.00
121.00
+7.00
1
2691
09:34:43
120.50
121.00
121.00
+7.00
1
2690
09:34:42
120.50
121.00
121.00
+7.00
1
2689
09:34:42
120.50
121.00
120.50
+6.50
1
2688
09:34:40
120.50
121.00
121.00
+7.00
2
2687
09:34:34
120.50
121.00
121.00
+7.00
1
2685
09:34:32
120.50
121.00
120.50
+6.50
1
2684
09:34:27
120.50
121.00
121.00
+7.00
10
2683
09:34:27
120.50
121.00
120.50
+6.50
5
2673
09:34:22
120.50
121.00
120.50
+6.50
1
2668
09:34:20
120.50
121.00
121.00
+7.00
1
2667
09:34:16
120.50
121.00
121.00
+7.00
1
2666
09:34:16
120.50
121.00
120.50
+6.50
1
2665
09:34:12
120.50
121.00
120.50
+6.50
1
2664
09:34:11
120.50
121.00
120.50
+6.50
2
2663
09:34:09
120.50
121.00
120.50
+6.50
1
2661
09:34:08
120.50
121.00
120.50
+6.50
1
2660
09:34:05
120.50
121.00
120.50
+6.50
1
2659
09:34:04
120.50
121.00
120.50
+6.50
1
2658
09:34:01
120.50
121.00
120.50
+6.50
5
2657
09:33:59
120.50
121.00
121.00
+7.00
1
2652
09:33:59
120.00
120.50
120.50
+6.50
22
2651
09:33:59
120.00
120.50
120.50
+6.50
45
2629
09:33:51
120.00
120.50
120.50
+6.50
1
2584
09:33:50
120.00
120.50
120.50
+6.50
1
2583
09:33:50
120.00
120.50
120.50
+6.50
1
2582
09:33:49
120.00
120.50
120.50
+6.50
1
2581
09:33:45
120.00
120.50
120.50
+6.50
1
2580
09:33:45
120.00
120.50
120.00
+6.00
5
2579
09:33:45
120.00
120.50
120.50
+6.50
3
2574
09:33:44
119.50
120.00
120.00
+6.00
82
2571
09:33:44
119.50
120.00
120.00
+6.00
14
2489
09:33:35
119.50
120.00
120.00
+6.00
10
2475
09:33:33
119.50
120.00
119.50
+5.50
2
2465
09:33:25
119.50
120.00
120.00
+6.00
1
2463
09:33:21
119.50
120.00
119.50
+5.50
10
2462
09:33:13
119.50
120.00
120.00
+6.00
2
2452
09:33:13
119.50
120.00
120.00
+6.00
1
2450
09:33:13
119.50
120.00
120.00
+6.00
1
2449
09:33:13
119.00
119.50
119.50
+5.50
54
2448
09:33:05
119.00
119.50
119.00
+5.00
10
2394
09:32:42
119.00
119.50
119.50
+5.50
1
2384
09:32:39
119.00
119.50
119.50
+5.50
1
2383
09:32:39
119.00
119.50
119.50
+5.50
1
2382
09:32:32
119.00
119.50
119.50
+5.50
1
2381
09:32:32
118.50
119.00
119.00
+5.00
38
2380
09:32:21
118.50
119.00
119.00
+5.00
2
2342
09:32:15
118.50
119.00
118.50
+4.50
1
2340
09:32:00
118.50
119.00
118.50
+4.50
4
2339
09:31:53
118.50
119.00
118.50
+4.50
1
2335
09:31:45
118.50
119.00
118.50
+4.50
1
2334
09:31:30
118.50
119.00
118.50
+4.50
1
2333
09:31:30
118.50
119.00
118.50
+4.50
2
2332
09:31:30
118.50
119.00
118.50
+4.50
2
2330
09:31:30
118.50
119.00
118.50
+4.50
1
2328
09:31:30
118.00
118.50
118.50
+4.50
13
2327
09:31:29
118.00
118.50
118.50
+4.50
1
2314
09:31:23
118.00
118.50
118.50
+4.50
2
2313
09:30:31
118.00
118.50
118.50
+4.50
4
2311
09:29:21
118.00
118.50
118.00
+4.00
1
2307
09:29:19
118.00
118.50
118.00
+4.00
1
2306
09:29:01
118.00
118.50
118.00
+4.00
2
2305
09:28:57
118.00
118.50
118.00
+4.00
3
2303
09:28:52
118.00
118.50
118.00
+4.00
1
2300
09:28:46
117.50
118.00
118.00
+4.00
1
2299
09:28:31
118.00
118.50
118.00
+4.00
12
2298
09:28:31
118.00
118.50
118.00
+4.00
15
2286
09:28:08
118.00
118.50
118.00
+4.00
8
2271
09:28:06
118.00
118.50
118.00
+4.00
3
2263
09:28:06
118.00
118.50
118.00
+4.00
11
2260
09:27:57
118.00
118.50
118.00
+4.00
8
2249
09:27:50
118.00
118.50
118.00
+4.00
1
2241
09:27:23
118.00
118.50
118.00
+4.00
1
2240
09:27:15
118.00
118.50
118.50
+4.50
1
2239
09:27:13
118.00
118.50
118.50
+4.50
3
2238
09:27:10
118.00
118.50
118.50
+4.50
1
2235
09:27:09
118.00
118.50
118.50
+4.50
2
2234
09:27:00
118.00
118.50
118.50
+4.50
2
2232
09:26:50
118.00
118.50
118.00
+4.00
2
2230
09:26:27
118.00
118.50
118.00
+4.00
1
2228
09:26:24
118.00
118.50
118.00
+4.00
2
2227
09:26:14
118.00
118.50
118.00
+4.00
2
2225
09:25:48
118.00
118.50
118.00
+4.00
1
2223
09:25:48
118.00
118.50
118.00
+4.00
16
2222
09:25:48
118.00
119.00
118.00
+4.00
48
2206
09:25:48
118.50
119.00
118.50
+4.50
12
2158
09:25:38
118.50
119.00
118.50
+4.50
2
2146
09:25:19
118.00
118.50
118.50
+4.50
1
2144
09:25:16
118.00
118.50
118.50
+4.50
1
2143
09:24:49
118.50
119.00
118.50
+4.50
1
2142
09:24:35
118.00
119.00
119.00
+5.00
2
2141
09:24:35
118.50
119.00
118.50
+4.50
1
2139
09:24:28
118.50
119.00
118.50
+4.50
1
2138
09:24:28
118.50
119.00
118.50
+4.50
1
2137
09:24:12
118.00
119.00
119.00
+5.00
1
2136
09:24:12
118.00
118.50
118.50
+4.50
1
2135
09:24:10
118.50
119.00
118.50
+4.50
14
2134
09:24:10
118.50
119.00
118.50
+4.50
4
2120
09:24:07
118.50
119.00
118.50
+4.50
20
2116
09:24:05
118.50
119.00
119.00
+5.00
1
2096
09:23:49
118.50
119.00
119.00
+5.00
1
2095
09:23:48
118.50
119.00
119.00
+5.00
2
2094
09:23:45
118.50
119.00
119.00
+5.00
1
2092
09:23:30
118.50
119.00
119.00
+5.00
1
2091
09:23:23
118.50
119.00
118.50
+4.50
1
2090
09:23:17
118.50
119.00
118.50
+4.50
1
2089
09:22:48
118.50
119.00
118.50
+4.50
1
2088
09:22:36
118.50
119.00
118.50
+4.50
1
2087
09:22:13
118.50
119.00
118.50
+4.50
2
2086
09:22:12
118.50
119.00
118.50
+4.50
1
2084
09:22:09
118.50
119.00
119.00
+5.00
1
2083
09:22:00
118.50
119.00
118.50
+4.50
1
2082
09:21:58
118.50
119.00
119.00
+5.00
1
2081
09:21:57
118.00
118.50
118.50
+4.50
1
2080
09:21:57
118.00
118.50
118.50
+4.50
7
2079
09:21:57
118.00
118.50
118.50
+4.50
4
2072
09:21:57
118.00
118.50
118.50
+4.50
3
2068
09:21:57
118.50
119.00
118.50
+4.50
16
2065
09:21:57
118.50
119.00
118.50
+4.50
49
2049
09:21:57
118.50
119.00
118.50
+4.50
4
2000
09:21:55
118.50
119.00
118.50
+4.50
1
1996
09:21:42
118.50
119.00
119.00
+5.00
2
1995
09:21:32
118.50
119.00
119.00
+5.00
1
1993
09:21:20
119.00
119.50
119.00
+5.00
1
1992
09:21:17
119.00
119.50
119.00
+5.00
1
1991
09:21:17
119.00
119.50
119.00
+5.00
1
1990
09:21:17
119.00
119.50
119.00
+5.00
1
1989
09:21:09
119.00
119.50
119.00
+5.00
5
1988
09:21:09
119.00
119.50
119.00
+5.00
1
1983
09:21:05
118.50
119.00
119.00
+5.00
1
1982
09:21:05
119.00
119.50
119.00
+5.00
6
1981
09:21:05
119.00
119.50
119.00
+5.00
2
1975
09:21:05
118.50
119.00
119.00
+5.00
1
1973
09:21:01
119.00
119.50
119.00
+5.00
1
1972
09:21:01
119.00
119.50
119.00
+5.00
3
1971
09:21:01
118.50
119.00
119.00
+5.00
10
1968
09:20:53
118.50
119.00
119.00
+5.00
1
1958
09:20:51
118.50
119.00
119.00
+5.00
4
1957
09:20:37
118.50
119.00
119.00
+5.00
1
1953
09:20:36
118.50
119.00
119.00
+5.00
1
1952
09:20:36
118.50
119.00
119.00
+5.00
1
1951
09:20:30
119.00
119.50
119.00
+5.00
2
1950
09:20:30
118.50
119.50
119.50
+5.50
1
1948
09:20:30
118.50
119.00
119.00
+5.00
1
1947
09:20:30
119.00
119.50
119.00
+5.00
8
1946
09:20:30
119.00
119.50
119.00
+5.00
3
1938
09:20:30
119.00
119.50
119.00
+5.00
26
1935
09:20:29
119.00
119.50
119.00
+5.00
51
1909
09:20:22
119.00
119.50
119.50
+5.50
1
1858
09:20:18
119.00
119.50
119.50
+5.50
2
1857
09:20:17
119.00
119.50
119.50
+5.50
1
1855
09:20:16
119.00
119.50
119.50
+5.50
1
1854
09:20:13
119.00
119.50
119.50
+5.50
1
1853
09:20:06
119.00
119.50
119.50
+5.50
1
1852
09:19:58
119.00
119.50
119.50
+5.50
3
1851
09:19:56
119.00
119.50
119.00
+5.00
1
1848
09:19:55
119.00
119.50
119.00
+5.00
5
1847
09:19:54
119.00
119.50
119.00
+5.00
1
1842
09:19:51
119.00
119.50
119.50
+5.50
1
1841
09:19:45
119.00
119.50
119.50
+5.50
1
1840
09:19:43
119.00
119.50
119.50
+5.50
1
1839
09:19:38
119.00
119.50
119.50
+5.50
1
1838
09:19:38
119.00
119.50
119.50
+5.50
1
1837
09:19:34
119.00
119.50
119.50
+5.50
1
1836
09:19:32
119.00
119.50
119.50
+5.50
1
1835
09:19:30
119.00
119.50
119.50
+5.50
1
1834
09:19:26
119.00
119.50
119.50
+5.50
3
1833
09:19:20
119.00
119.50
119.50
+5.50
1
1830
09:19:12
119.00
119.50
119.50
+5.50
5
1829
09:19:08
119.00
119.50
119.50
+5.50
1
1824
09:18:58
119.50
120.00
119.50
+5.50
1
1823
09:18:49
119.00
119.50
119.50
+5.50
2
1822
09:18:48
119.50
120.00
119.50
+5.50
2
1820
09:18:48
119.00
120.00
119.00
+5.00
3
1818
09:18:48
119.50
120.00
119.50
+5.50
1
1815
09:18:45
119.00
119.50
119.50
+5.50
1
1814
09:18:40
119.50
120.00
119.50
+5.50
1
1813
09:18:37
119.50
120.00
119.50
+5.50
2
1812
09:18:33
119.00
120.00
120.00
+6.00
5
1810
09:18:30
119.50
120.00
119.50
+5.50
1
1805
09:18:30
119.00
119.50
119.50
+5.50
1
1804
09:18:30
119.50
120.00
119.50
+5.50
1
1803
09:18:29
119.50
120.00
119.50
+5.50
1
1802
09:18:29
119.00
120.00
120.00
+6.00
1
1801
09:18:22
119.50
120.00
119.50
+5.50
5
1800
09:18:22
119.50
120.00
119.50
+5.50
1
1795
09:18:21
119.50
120.00
119.50
+5.50
1
1794
09:18:16
119.00
119.50
119.50
+5.50
2
1793
09:18:12
119.00
119.50
119.50
+5.50
1
1791
09:18:10
119.00
119.50
119.50
+5.50
1
1790
09:18:10
119.00
119.50
119.50
+5.50
1
1789
09:18:06
119.00
119.50
119.50
+5.50
1
1788
09:18:05
119.00
119.50
119.50
+5.50
1
1787
09:18:04
119.50
120.00
119.50
+5.50
37
1786
09:17:57
119.50
120.00
119.50
+5.50
2
1749
09:17:54
119.50
120.00
120.00
+6.00
4
1747
09:17:53
119.50
120.00
119.50
+5.50
5
1743
09:17:52
119.50
120.00
120.00
+6.00
1
1738
09:17:44
119.50
120.00
119.50
+5.50
1
1737
09:17:37
120.00
120.50
120.00
+6.00
53
1736
09:17:35
120.00
120.50
120.50
+6.50
1
1683
09:17:34
120.00
120.50
120.50
+6.50
1
1682
09:17:34
120.00
120.50
120.50
+6.50
1
1681
09:17:31
120.00
120.50
120.50
+6.50
2
1680
09:17:31
120.00
120.50
120.50
+6.50
1
1678
09:17:28
120.00
120.50
120.50
+6.50
3
1677
09:17:27
120.00
120.50
120.50
+6.50
1
1674
09:17:25
120.00
120.50
120.50
+6.50
1
1673
09:17:24
120.00
120.50
120.00
+6.00
1
1672
09:17:23
120.00
120.50
120.50
+6.50
1
1671
09:17:23
120.00
120.50
120.50
+6.50
1
1670
09:17:21
120.00
120.50
120.50
+6.50
1
1669
09:17:20
120.00
120.50
120.50
+6.50
1
1668
09:17:20
120.00
120.50
120.50
+6.50
1
1667
09:17:15
120.50
121.00
120.50
+6.50
1
1666
09:17:15
120.50
121.00
120.50
+6.50
1
1665
09:17:15
120.50
121.00
120.50
+6.50
1
1664
09:17:15
120.00
120.50
120.50
+6.50
1
1663
09:17:13
120.50
121.00
120.50
+6.50
1
1662
09:17:13
120.00
120.50
120.50
+6.50
1
1661
09:17:12
120.50
121.00
120.50
+6.50
1
1660
09:17:12
120.00
120.50
120.50
+6.50
1
1659
09:17:12
120.50
121.00
120.50
+6.50
1
1658
09:17:11
120.50
121.00
120.50
+6.50
1
1657
09:17:11
120.50
121.00
120.50
+6.50
2
1656
09:17:11
120.50
121.00
120.50
+6.50
1
1654
09:17:11
120.50
121.00
120.50
+6.50
1
1653
09:17:11
120.00
120.50
120.50
+6.50
2
1652
09:17:11
120.00
120.50
120.50
+6.50
1
1650
09:17:10
120.00
121.00
121.00
+7.00
2
1649
09:17:10
120.00
120.50
121.00
+7.00
4
1647
09:17:10
120.00
120.50
120.50
+6.50
4
1643
09:17:10
120.00
120.50
120.50
+6.50
2
1639
09:17:09
120.00
120.50
120.50
+6.50
1
1637
09:17:09
120.00
120.50
120.00
+6.00
8
1636
09:17:09
120.00
120.50
120.50
+6.50
5
1628
09:17:08
120.00
120.50
120.50
+6.50
1
1623
09:17:06
120.00
120.50
120.00
+6.00
2
1622
09:17:05
120.00
120.50
120.50
+6.50
1
1620
09:17:05
120.00
120.50
120.50
+6.50
1
1619
09:17:04
120.00
120.50
120.50
+6.50
1
1618
09:17:01
120.00
121.00
121.00
+7.00
5
1617
09:17:00
120.00
121.00
120.00
+6.00
2
1612
09:16:58
120.00
120.50
120.50
+6.50
1
1610
09:16:57
120.00
120.50
120.50
+6.50
3
1609
09:16:57
120.00
120.50
120.00
+6.00
1
1606
09:16:56
120.50
121.00
120.50
+6.50
1
1605
09:16:56
120.00
120.50
120.50
+6.50
2
1604
09:16:52
120.00
120.50
120.00
+6.00
4
1602
09:16:49
120.00
120.50
120.00
+6.00
1
1598
09:16:49
120.00
120.50
120.50
+6.50
1
1597
09:16:49
119.50
120.00
121.00
+7.00
54
1596
09:16:49
119.50
120.00
120.50
+6.50
42
1542
09:16:49
119.50
120.00
120.00
+6.00
4
1500
09:16:48
119.50
120.00
120.00
+6.00
1
1496
09:16:47
119.50
120.00
120.00
+6.00
2
1495
09:16:47
119.50
120.00
120.00
+6.00
1
1493
09:16:47
119.50
120.00
120.00
+6.00
1
1492
09:16:46
119.50
120.00
120.00
+6.00
1
1491
09:16:46
119.50
120.00
120.00
+6.00
3
1490
09:16:46
119.50
120.00
120.00
+6.00
1
1487
09:16:45
120.00
120.50
120.00
+6.00
8
1486
09:16:45
119.50
120.00
120.00
+6.00
2
1478
09:16:45
119.50
120.00
120.00
+6.00
1
1476
09:16:44
119.50
120.00
120.00
+6.00
1
1475
09:16:42
119.50
120.00
120.00
+6.00
1
1474
09:16:41
119.50
120.00
120.00
+6.00
1
1473
09:16:40
120.00
120.50
120.00
+6.00
1
1472
09:16:40
119.50
120.00
120.50
+6.50
46
1471
09:16:40
119.50
120.00
120.00
+6.00
4
1425
09:16:39
119.50
120.00
120.00
+6.00
1
1421
09:16:37
119.50
120.00
120.00
+6.00
1
1420
09:16:37
119.50
120.00
120.00
+6.00
1
1419
09:16:37
119.50
120.00
120.00
+6.00
1
1418
09:16:37
119.50
120.00
120.00
+6.00
1
1417
09:16:36
119.50
120.00
120.00
+6.00
1
1416
09:16:35
119.50
120.00
120.00
+6.00
8
1415
09:16:35
119.50
120.00
120.00
+6.00
1
1407
09:16:35
119.50
120.00
119.50
+5.50
1
1406
09:16:34
119.50
120.00
120.00
+6.00
2
1405
09:16:33
119.50
120.00
120.00
+6.00
5
1403
09:16:32
119.50
120.00
120.00
+6.00
1
1398
09:16:32
119.50
120.00
120.00
+6.00
1
1397
09:16:31
119.50
120.00
120.00
+6.00
3
1396
09:16:31
119.50
120.00
120.00
+6.00
5
1393
09:16:30
119.50
120.00
120.00
+6.00
3
1388
09:16:29
119.50
120.00
120.00
+6.00
1
1385
09:16:29
119.50
120.00
120.00
+6.00
1
1384
09:16:25
119.50
120.00
120.00
+6.00
1
1383
09:16:25
119.50
120.00
119.50
+5.50
1
1382
09:16:25
119.50
120.00
119.50
+5.50
1
1381
09:16:25
119.50
120.00
119.50
+5.50
1
1380
09:16:25
119.00
120.00
120.00
+6.00
1
1379
09:16:24
119.50
120.00
119.50
+5.50
2
1378
09:16:24
119.50
120.00
119.50
+5.50
1
1376
09:16:21
119.50
120.00
119.50
+5.50
4
1375
09:16:21
119.00
120.00
120.00
+6.00
1
1371
09:16:19
119.00
119.50
119.50
+5.50
2
1370
09:16:19
119.50
120.00
119.50
+5.50
35
1368
09:16:18
119.50
120.00
120.00
+6.00
1
1333
09:16:18
119.50
120.00
120.00
+6.00
1
1332
09:16:18
119.50
120.00
120.00
+6.00
1
1331
09:16:17
119.50
120.00
120.00
+6.00
1
1330
09:16:16
119.50
120.00
120.00
+6.00
2
1329
09:16:14
120.00
120.50
120.00
+6.00
1
1327
09:16:13
119.50
120.00
120.00
+6.00
1
1326
09:16:13
119.50
120.00
120.00
+6.00
1
1325
09:16:13
119.50
120.00
120.00
+6.00
1
1324
09:16:12
119.50
120.00
120.00
+6.00
2
1323
09:16:12
119.50
120.00
120.00
+6.00
1
1321
09:16:11
119.50
120.00
120.00
+6.00
2
1320
09:16:11
119.50
120.00
120.00
+6.00
1
1318
09:16:11
119.50
120.00
120.00
+6.00
1
1317
09:16:11
120.00
120.50
120.00
+6.00
7
1316
09:16:10
120.00
120.50
120.50
+6.50
1
1309
09:16:10
120.00
120.50
120.50
+6.50
1
1308
09:16:10
120.00
120.50
120.50
+6.50
1
1307
09:16:10
120.00
120.50
120.50
+6.50
1
1306
09:16:08
120.00
120.50
120.50
+6.50
1
1305
09:16:08
120.00
120.50
120.50
+6.50
1
1304
09:16:08
120.00
120.50
120.50
+6.50
1
1303
09:16:05
119.50
120.00
120.50
+6.50
1
1302
09:16:05
119.50
120.00
120.00
+6.00
2
1301
09:16:05
120.00
120.50
120.00
+6.00
1
1299
09:16:02
120.00
120.50
120.00
+6.00
1
1298
09:16:02
119.50
120.00
120.00
+6.00
1
1297
09:16:02
119.50
120.00
120.00
+6.00
1
1296
09:16:02
120.00
120.50
120.00
+6.00
4
1295
09:16:01
120.00
120.50
120.00
+6.00
1
1291
09:16:01
120.00
120.50
120.00
+6.00
1
1290
09:15:59
119.50
120.00
120.00
+6.00
1
1289
09:15:59
119.50
120.00
120.00
+6.00
2
1288
09:15:58
119.50
120.00
119.50
+5.50
1
1286
09:15:58
119.50
120.00
120.00
+6.00
2
1285
09:15:57
119.50
120.50
120.50
+6.50
1
1283
09:15:57
120.00
120.50
120.00
+6.00
1
1282
09:15:57
120.00
120.50
120.00
+6.00
1
1281
09:15:56
119.50
120.00
120.00
+6.00
1
1280
09:15:56
119.50
120.00
120.00
+6.00
1
1279
09:15:56
119.50
120.00
120.00
+6.00
6
1278
09:15:56
119.50
120.00
120.00
+6.00
1
1272
09:15:56
119.50
120.00
120.00
+6.00
1
1271
09:15:56
119.50
120.00
120.00
+6.00
1
1270
09:15:56
120.00
120.50
120.00
+6.00
29
1269
09:15:55
120.00
120.50
120.00
+6.00
10
1240
09:15:55
120.00
120.50
120.50
+6.50
3
1230
09:15:55
120.00
120.50
120.50
+6.50
1
1227
09:15:54
120.00
120.50
120.50
+6.50
1
1226
09:15:54
120.50
121.00
120.50
+6.50
2
1225
09:15:54
120.50
121.00
120.50
+6.50
2
1223
09:15:54
120.00
120.50
120.50
+6.50
40
1221
09:15:54
120.00
120.50
120.50
+6.50
1
1181
09:15:53
120.00
120.50
120.50
+6.50
2
1180
09:15:52
120.00
120.50
120.50
+6.50
2
1178
09:15:51
120.00
120.50
120.50
+6.50
1
1176
09:15:51
120.00
120.50
120.50
+6.50
1
1175
09:15:51
120.00
120.50
120.50
+6.50
1
1174
09:15:51
120.00
120.50
120.00
+6.00
1
1173
09:15:50
120.00
120.50
120.50
+6.50
3
1172
09:15:50
120.00
120.50
120.50
+6.50
1
1169
09:15:49
120.00
120.50
120.50
+6.50
1
1168
09:15:49
120.00
120.50
120.50
+6.50
1
1167
09:15:48
120.00
120.50
120.50
+6.50
1
1166
09:15:48
120.00
120.50
120.50
+6.50
1
1165
09:15:47
120.00
120.50
120.50
+6.50
2
1164
09:15:47
120.00
120.50
120.50
+6.50
1
1162
09:15:47
120.00
120.50
120.50
+6.50
1
1161
09:15:46
120.00
120.50
120.50
+6.50
1
1160
09:15:45
120.00
120.50
120.00
+6.00
5
1159
09:15:45
120.00
120.50
120.50
+6.50
1
1154
09:15:43
120.00
120.50
120.50
+6.50
3
1153
09:15:43
119.50
120.00
120.00
+6.00
26
1150
09:15:43
119.50
120.00
120.00
+6.00
100
1124
09:15:42
119.50
120.00
120.00
+6.00
1
1024
09:15:42
119.50
120.00
120.00
+6.00
2
1023
09:15:42
119.50
120.00
120.00
+6.00
2
1021
09:15:42
119.50
120.00
120.00
+6.00
2
1019
09:15:42
119.50
120.00
120.00
+6.00
3
1017
09:15:41
119.50
120.00
120.00
+6.00
1
1014
09:15:41
119.50
120.00
120.00
+6.00
5
1013
09:15:40
119.50
120.00
120.00
+6.00
1
1008
09:15:40
119.50
120.00
120.00
+6.00
4
1007
09:15:40
119.50
120.00
120.00
+6.00
2
1003
09:15:40
119.50
120.00
120.00
+6.00
1
1001
09:15:39
119.50
120.00
119.50
+5.50
1
1000
09:15:39
119.50
120.00
120.00
+6.00
1
999
09:15:39
119.50
120.00
120.00
+6.00
2
998
09:15:38
119.50
120.00
120.00
+6.00
1
996
09:15:38
119.50
120.00
120.00
+6.00
2
995
09:15:38
119.50
120.00
120.00
+6.00
30
993
09:15:38
119.50
120.00
120.00
+6.00
5
963
09:15:37
119.50
120.00
120.00
+6.00
13
958
09:15:37
119.50
120.00
120.00
+6.00
1
945
09:15:37
119.50
120.00
119.50
+5.50
1
944
09:15:36
119.50
120.00
120.00
+6.00
1
943
09:15:36
119.50
120.00
120.00
+6.00
3
942
09:15:35
119.50
120.00
120.00
+6.00
3
939
09:15:35
119.50
120.00
120.00
+6.00
1
936
09:15:32
119.50
120.00
120.00
+6.00
2
935
09:15:32
119.50
120.00
119.50
+5.50
5
933
09:15:31
119.00
119.50
119.50
+5.50
1
928
09:15:31
119.00
119.50
119.50
+5.50
1
927
09:15:29
119.00
119.50
119.50
+5.50
2
926
09:15:29
119.00
119.50
119.50
+5.50
18
924
09:15:29
119.00
119.50
119.50
+5.50
10
906
09:15:29
119.00
119.50
119.50
+5.50
5
896
09:15:29
119.00
119.50
119.50
+5.50
1
891
09:15:29
119.00
119.50
119.50
+5.50
1
890
09:15:28
119.00
119.50
119.50
+5.50
2
889
09:15:28
119.00
119.50
119.50
+5.50
1
887
09:15:28
119.00
119.50
119.50
+5.50
3
886
09:15:28
119.00
119.50
119.50
+5.50
1
883
09:15:28
119.00
119.50
119.50
+5.50
9
882
09:15:27
119.00
119.50
119.50
+5.50
6
873
09:15:26
119.00
119.50
119.50
+5.50
1
867
09:15:26
119.00
119.50
119.50
+5.50
2
866
09:15:25
119.00
119.50
119.50
+5.50
1
864
09:15:22
119.00
119.50
119.50
+5.50
2
863
09:15:21
119.00
119.50
119.50
+5.50
2
861
09:15:21
119.00
119.50
119.50
+5.50
1
859
09:15:19
119.00
119.50
119.50
+5.50
1
858
09:15:11
119.00
119.50
119.50
+5.50
1
857
09:15:08
119.00
119.50
119.50
+5.50
1
856
09:15:07
119.00
119.50
119.50
+5.50
5
855
09:15:02
119.00
119.50
119.50
+5.50
1
850
09:15:02
118.50
119.00
119.00
+5.00
46
849
09:15:02
118.50
119.00
119.00
+5.00
5
803
09:14:57
118.50
119.00
119.00
+5.00
3
798
09:14:57
118.50
119.00
119.00
+5.00
5
795
09:14:34
118.00
119.00
119.00
+5.00
1
790
09:14:32
118.00
118.50
118.50
+4.50
4
789
09:14:32
118.00
118.50
118.50
+4.50
5
785
09:14:32
118.50
119.00
118.50
+4.50
13
780
09:14:10
118.50
119.00
119.00
+5.00
2
767
09:14:02
118.50
119.00
119.00
+5.00
3
765
09:14:01
118.50
119.00
118.50
+4.50
1
762
09:13:46
118.50
119.00
118.50
+4.50
9
761
09:13:46
118.50
119.00
118.50
+4.50
9
752
09:13:46
118.00
118.50
118.50
+4.50
39
743
09:13:36
118.00
118.50
118.50
+4.50
50
704
09:13:28
117.50
118.00
118.00
+4.00
27
654
09:13:24
117.50
118.00
117.50
+3.50
5
627
09:13:16
117.50
118.00
117.50
+3.50
1
622
09:13:14
117.50
118.00
117.50
+3.50
4
621
09:13:10
117.50
118.00
117.50
+3.50
1
617
09:13:08
117.50
118.00
117.50
+3.50
1
616
09:12:47
118.00
118.50
118.00
+4.00
5
615
09:12:47
118.00
118.50
118.00
+4.00
2
610
09:12:47
118.00
118.50
118.00
+4.00
15
608
09:12:47
118.00
118.50
118.00
+4.00
1
593
09:12:06
118.00
118.50
118.50
+4.50
1
592
09:12:01
118.00
118.50
118.50
+4.50
1
591
09:11:20
118.00
118.50
118.50
+4.50
2
590
09:11:08
118.00
118.50
118.50
+4.50
1
588
09:10:40
118.00
118.50
118.00
+4.00
4
587
09:10:34
118.00
118.50
118.00
+4.00
1
583
09:10:06
118.00
118.50
118.00
+4.00
4
582
09:09:57
118.50
119.00
118.50
+4.50
4
578
09:09:53
118.50
119.00
118.50
+4.50
1
574
09:09:44
118.50
119.00
118.50
+4.50
1
573
09:09:36
118.50
119.00
118.50
+4.50
2
572
09:09:36
118.50
119.00
118.50
+4.50
1
570
09:09:35
119.00
119.50
119.00
+5.00
28
569
09:09:34
119.00
119.50
119.00
+5.00
2
541
09:09:21
119.00
119.50
119.00
+5.00
1
539
09:09:18
119.00
119.50
119.00
+5.00
1
538
09:09:17
119.00
119.50
119.00
+5.00
1
537
09:09:17
119.00
119.50
119.00
+5.00
1
536
09:09:13
119.00
119.50
119.00
+5.00
1
535
09:09:13
118.50
119.00
119.00
+5.00
5
534
09:09:12
118.50
119.00
119.00
+5.00
1
529
09:09:07
118.50
119.00
119.00
+5.00
1
528
09:09:06
119.00
119.50
118.50
+4.50
3
527
09:09:06
119.00
119.50
119.00
+5.00
3
524
09:09:06
119.00
119.50
119.00
+5.00
2
521
09:09:05
118.50
119.00
119.00
+5.00
1
519
09:09:05
118.50
119.00
119.00
+5.00
6
518
09:09:05
119.00
119.50
119.00
+5.00
3
512
09:09:05
119.00
119.50
119.00
+5.00
1
509
09:09:05
119.00
119.50
119.00
+5.00
3
508
09:09:05
119.50
120.00
119.50
+5.50
18
505
09:09:05
119.50
120.00
119.50
+5.50
2
487
09:09:05
119.50
120.00
120.00
+6.00
1
485
09:09:02
119.50
120.00
120.00
+6.00
3
484
09:09:00
119.50
120.00
120.00
+6.00
1
481
09:08:57
119.50
120.00
120.00
+6.00
5
480
09:08:55
119.50
120.00
120.00
+6.00
1
475
09:08:54
119.50
120.00
120.00
+6.00
5
474
09:08:51
119.50
120.00
120.00
+6.00
4
469
09:08:48
119.50
120.00
120.00
+6.00
1
465
09:08:41
119.50
120.00
119.50
+5.50
1
464
09:08:40
119.50
120.00
120.00
+6.00
4
463
09:08:37
119.50
120.00
120.00
+6.00
4
459
09:08:35
119.50
120.00
120.00
+6.00
1
455
09:08:33
119.50
120.00
120.00
+6.00
1
454
09:08:32
119.50
120.00
120.00
+6.00
1
453
09:08:32
119.50
120.00
119.50
+5.50
1
452
09:08:29
119.00
119.50
119.50
+5.50
2
451
09:08:29
119.00
119.50
119.50
+5.50
3
449
09:08:29
119.00
119.50
119.50
+5.50
34
446
09:08:29
119.00
119.50
119.50
+5.50
12
412
09:08:29
119.00
119.50
119.50
+5.50
30
400
09:08:29
118.50
119.00
119.00
+5.00
4
370
09:08:25
118.50
119.00
119.00
+5.00
2
366
09:08:24
117.50
118.00
119.00
+5.00
34
364
09:08:24
117.50
118.00
118.50
+4.50
39
330
09:08:24
117.50
118.00
118.00
+4.00
27
291
09:08:10
117.50
118.00
118.00
+4.00
2
264
09:08:09
117.50
118.00
118.00
+4.00
5
262
09:08:00
117.50
118.00
118.00
+4.00
3
257
09:07:51
117.50
118.00
118.00
+4.00
3
254
09:07:51
117.50
118.00
118.00
+4.00
1
251
09:07:43
117.50
118.00
117.50
+3.50
1
250
09:07:41
117.50
118.00
118.00
+4.00
3
249
09:07:26
117.50
118.00
117.50
+3.50
1
246
09:07:15
117.00
117.50
117.50
+3.50
2
245
09:07:15
117.00
117.50
117.50
+3.50
2
243
09:07:13
117.00
117.50
117.50
+3.50
1
241
09:07:06
117.50
118.00
117.50
+3.50
1
240
09:07:05
117.50
118.00
117.50
+3.50
1
239
09:07:04
117.00
117.50
117.50
+3.50
9
238
09:07:04
116.50
117.50
117.50
+3.50
28
229
09:06:54
117.00
117.50
117.50
+3.50
1
201
09:06:49
117.00
117.50
117.00
+3.00
2
200
09:06:49
117.00
117.50
117.50
+3.50
4
198
09:06:46
116.50
117.00
117.00
+3.00
7
194
09:06:46
116.50
117.00
117.00
+3.00
2
187
09:06:08
116.50
117.00
117.00
+3.00
4
185
09:06:06
116.50
117.00
116.50
+2.50
1
181
09:06:03
116.50
117.00
116.50
+2.50
1
180
09:05:58
116.50
117.00
116.50
+2.50
10
179
09:05:06
116.50
117.00
116.50
+2.50
1
169
09:05:00
116.00
116.50
116.50
+2.50
1
168
09:04:58
116.50
117.00
116.50
+2.50
1
167
09:04:51
116.50
117.00
116.50
+2.50
1
166
09:04:51
116.50
117.00
116.50
+2.50
2
165
09:04:42
116.50
117.00
116.50
+2.50
1
163
09:04:39
116.50
117.00
116.50
+2.50
1
162
09:04:25
116.50
117.00
116.50
+2.50
3
161
09:04:24
116.50
117.00
116.50
+2.50
1
158
09:04:18
116.50
117.00
116.50
+2.50
3
157
09:03:43
116.50
117.00
117.00
+3.00
1
154
09:03:37
117.00
117.50
117.00
+3.00
3
153
09:03:36
117.00
117.50
117.00
+3.00
2
150
09:03:24
117.00
117.50
117.00
+3.00
1
148
09:03:13
116.50
117.00
117.00
+3.00
12
147
09:03:13
116.50
117.00
117.00
+3.00
6
135
09:03:13
116.50
117.00
116.50
+2.50
1
129
09:03:12
116.50
117.00
117.00
+3.00
6
128
09:03:08
116.50
117.00
116.50
+2.50
1
122
09:03:06
116.50
117.00
116.50
+2.50
1
121
09:03:00
116.50
117.00
116.50
+2.50
1
120
09:02:48
116.50
117.00
116.50
+2.50
1
119
09:02:36
116.50
117.00
116.50
+2.50
1
118
09:02:33
116.50
117.00
116.50
+2.50
2
117
09:02:11
116.50
117.00
116.50
+2.50
1
115
09:01:57
116.50
117.00
116.50
+2.50
1
114
09:01:44
116.50
117.00
116.50
+2.50
5
113
09:01:31
117.00
117.50
117.00
+3.00
4
108
09:01:24
116.50
117.00
117.00
+3.00
1
104
09:01:22
116.50
117.50
117.50
+3.50
1
103
09:01:20
116.50
117.00
117.00
+3.00
1
102
09:01:20
116.50
117.00
116.50
+2.50
4
101
09:01:20
116.50
117.00
117.00
+3.00
1
97
09:01:20
117.00
117.50
117.00
+3.00
13
96
09:01:15
117.00
117.50
117.50
+3.50
1
83
09:01:13
116.50
117.50
117.50
+3.50
1
82
09:01:12
116.50
117.50
117.50
+3.50
1
81
09:01:11
117.00
117.50
117.00
+3.00
2
80
09:01:11
116.50
117.00
117.00
+3.00
6
78
09:01:11
116.50
117.00
116.50
+2.50
5
72
09:01:11
116.50
117.00
116.50
+2.50
4
67
09:01:11
115.50
116.50
116.50
+2.50
14
63
09:01:09
115.50
116.00
116.00
+2.00
1
49
09:01:07
115.50
116.00
116.00
+2.00
1
48
09:01:03
116.00
116.50
116.00
+2.00
2
47
09:00:21
116.00
117.00
116.00
+2.00
1
45
09:00:20
116.00
116.50
116.50
+2.50
1
44
09:00:06
116.00
117.00
117.00
+3.00
5
43
09:00:06
--
--
116.50
+2.50
38
38
其他人也逛...
Roborock 石頭科技 掃地機器人Qrevo Curv2 Flow
麥當勞雙層牛肉吉事堡 好禮即享券
vivo V60 5G (12G/256G)
Apple iPhone 17 (256G)
Anker A1695 行動電源 25000mAh 165W 自帶伸縮線
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
Dyson Supersonic Travel HD19 隨行吹風機 粉霧玫瑰
Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬 錶殼搭配 淡胭粉色運動錶帶
MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD
Double A-多功能影印紙A4 80G (5包/箱)
ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)
HITACHI日立 7公升舒適節電除濕機 RD-14FR
麥當勞大麥克 好禮即享券
Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
個股名稱
SpaceX拚5年內每年發射1萬次 F...
意德士：今年營運可望再創新高...
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
‧
AI需求支撐 台綜院：4月電力景...
‧
崇越高階石英布打入CCL供應鏈 ...
‧
各國嚴查短租 Airbnb推飯店訂...
更多
加密貨幣
比特幣
BTC
77599.43
849.98
1.11%
以太幣
ETH
2135.61
25.76
1.22%
瑞波幣
XRP
1.38
0.02
1.43%
比特幣現金
BCH
379.43
9.77
2.64%
萊特幣
LTC
54.14
-0.25
-0.45%
卡達幣
ADA
0.251867
0.00
1.47%
波場幣
TRX
0.363543
0.01
2.14%
恆星幣
XLM
0.147298
0.00
2.66%
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。
