24h購物
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
仁寶衝刺AI伺服器 結盟4企業推液冷解決方案
熱門
台灣大減碳解方 蔡明忠：藍碳復育、支持潔淨能源
更新報價
遠 百
(2903)
貿易百貨
上市
遠東
集團
23.80
▲+0.05
+0.21%
1.48
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.05
6,277
23.75
110
23.80
113
23.95
24.00
23.55
23.75
+ 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
23.75
23.80
23.80
+0.05
5
6277
13:30:00
23.75
23.90
23.80
+0.05
1585
6272
13:24:53
23.60
23.65
23.60
-0.15
1
4687
13:24:53
23.60
23.65
23.60
-0.15
1
4686
13:24:29
23.60
23.65
23.65
-0.10
1
4685
13:23:32
23.60
23.65
23.65
-0.10
1
4684
13:23:21
23.60
23.65
23.65
-0.10
1
4683
13:23:14
23.60
23.65
23.65
-0.10
1
4682
13:23:11
23.60
23.65
23.60
-0.15
1
4681
13:23:00
23.60
23.65
23.60
-0.15
3
4680
13:22:55
23.60
23.65
23.65
-0.10
1
4677
13:22:47
23.60
23.65
23.60
-0.15
3
4676
13:22:34
23.60
23.65
23.60
-0.15
1
4673
13:22:34
23.60
23.65
23.60
-0.15
3
4672
13:22:19
23.60
23.65
23.60
-0.15
3
4669
13:22:06
23.60
23.65
23.60
-0.15
3
4666
13:22:00
23.60
23.65
23.60
-0.15
1
4663
13:21:53
23.60
23.65
23.60
-0.15
3
4662
13:21:40
23.60
23.65
23.60
-0.15
3
4659
13:21:26
23.60
23.65
23.60
-0.15
3
4656
13:21:13
23.60
23.65
23.60
-0.15
3
4653
13:21:00
23.60
23.65
23.60
-0.15
1
4650
13:21:00
23.60
23.65
23.60
-0.15
3
4649
13:20:46
23.60
23.65
23.60
-0.15
3
4646
13:20:33
23.60
23.65
23.65
-0.10
1
4643
13:20:32
23.60
23.70
23.60
-0.15
3
4642
13:20:28
23.60
23.70
23.70
-0.05
1
4639
13:20:19
23.60
23.70
23.60
-0.15
3
4638
13:20:06
23.60
23.70
23.60
-0.15
3
4635
13:20:05
23.60
23.70
23.70
-0.05
3
4632
13:19:52
23.60
23.70
23.60
-0.15
3
4629
13:19:39
23.60
23.70
23.60
-0.15
3
4626
13:19:26
23.60
23.70
23.60
-0.15
3
4623
13:19:13
23.65
23.70
23.65
-0.10
4
4620
13:19:13
23.65
23.70
23.65
-0.10
3
4616
13:18:58
23.65
23.70
23.65
-0.10
3
4613
13:18:45
23.60
23.70
23.60
-0.15
3
4610
13:18:41
23.60
23.65
23.65
-0.10
1
4607
13:18:32
23.65
23.70
23.65
-0.10
3
4606
13:18:19
23.65
23.70
23.65
-0.10
3
4603
13:18:10
23.65
23.70
23.70
-0.05
2
4600
13:18:05
23.60
23.70
23.60
-0.15
3
4598
13:17:53
23.60
23.65
23.65
-0.10
40
4595
13:17:52
23.55
23.60
23.60
-0.15
10
4555
13:17:52
23.55
23.60
23.60
-0.15
1
4545
13:17:52
23.60
23.65
23.60
-0.15
2
4544
13:17:39
23.60
23.65
23.60
-0.15
3
4542
13:17:25
23.60
23.65
23.60
-0.15
3
4539
13:17:17
23.60
23.65
23.60
-0.15
1
4536
13:17:11
23.60
23.65
23.60
-0.15
3
4535
13:16:58
23.60
23.65
23.60
-0.15
3
4532
13:16:45
23.60
23.65
23.60
-0.15
3
4529
13:16:32
23.60
23.65
23.60
-0.15
3
4526
13:16:18
23.60
23.65
23.60
-0.15
3
4523
13:16:05
23.60
23.65
23.60
-0.15
3
4520
13:15:52
23.60
23.65
23.60
-0.15
3
4517
13:15:37
23.60
23.65
23.60
-0.15
3
4514
13:15:24
23.60
23.65
23.60
-0.15
3
4511
13:15:21
23.55
23.65
23.65
-0.10
1
4508
13:15:11
23.55
23.65
23.55
-0.20
3
4507
13:14:58
23.55
23.65
23.55
-0.20
3
4504
13:14:44
23.55
23.65
23.55
-0.20
3
4501
13:14:41
23.55
23.65
23.65
-0.10
3
4498
13:14:34
23.55
23.65
23.65
-0.10
1
4495
13:14:31
23.55
23.65
23.55
-0.20
3
4494
13:14:18
23.55
23.65
23.55
-0.20
3
4491
13:14:16
23.55
23.65
23.65
-0.10
1
4488
13:14:08
23.55
23.65
23.65
-0.10
1
4487
13:14:04
23.55
23.65
23.55
-0.20
3
4486
13:13:50
23.55
23.65
23.55
-0.20
3
4483
13:13:46
23.55
23.65
23.65
-0.10
3
4480
13:13:37
23.55
23.65
23.55
-0.20
3
4477
13:13:24
23.55
23.65
23.55
-0.20
3
4474
13:13:11
23.55
23.65
23.55
-0.20
3
4471
13:12:57
23.55
23.65
23.55
-0.20
3
4468
13:12:44
23.55
23.65
23.55
-0.20
3
4465
13:12:30
23.55
23.65
23.55
-0.20
3
4462
13:12:16
23.55
23.65
23.55
-0.20
3
4459
13:12:03
23.55
23.65
23.55
-0.20
3
4456
13:12:03
23.55
23.65
23.65
-0.10
1
4453
13:11:50
23.55
23.65
23.55
-0.20
3
4452
13:11:37
23.55
23.65
23.55
-0.20
3
4449
13:11:23
23.55
23.65
23.55
-0.20
3
4446
13:11:10
23.55
23.65
23.55
-0.20
3
4443
13:10:56
23.55
23.65
23.55
-0.20
3
4440
13:10:43
23.55
23.65
23.55
-0.20
3
4437
13:10:29
23.55
23.60
23.60
-0.15
2
4434
13:10:29
23.55
23.60
23.60
-0.15
2
4432
13:10:29
23.55
23.60
23.60
-0.15
2
4430
13:10:29
23.60
23.65
23.60
-0.15
1
4428
13:10:16
23.55
23.65
23.55
-0.20
3
4427
13:10:11
23.55
23.65
23.65
-0.10
6
4424
13:10:03
23.55
23.65
23.55
-0.20
1
4418
13:10:03
23.55
23.65
23.55
-0.20
3
4417
13:10:01
23.60
23.65
23.60
-0.15
3
4414
13:09:54
23.60
23.65
23.65
-0.10
2
4411
13:09:50
23.60
23.65
23.60
-0.15
3
4409
13:09:48
23.60
23.65
23.60
-0.15
1
4406
13:09:36
23.60
23.70
23.60
-0.15
3
4405
13:09:22
23.60
23.70
23.60
-0.15
3
4402
13:09:18
23.60
23.65
23.65
-0.10
1
4399
13:09:17
23.60
23.65
23.65
-0.10
3
4398
13:09:09
23.60
23.65
23.60
-0.15
3
4395
13:08:56
23.60
23.65
23.65
-0.10
1
4392
13:08:56
23.65
23.70
23.65
-0.10
2
4391
13:08:42
23.60
23.70
23.60
-0.15
3
4389
13:08:29
23.60
23.70
23.60
-0.15
3
4386
13:08:16
23.60
23.65
23.65
-0.10
1
4383
13:08:16
23.65
23.70
23.65
-0.10
2
4382
13:08:07
23.60
23.70
23.70
-0.05
2
4380
13:08:03
23.60
23.70
23.60
-0.15
3
4378
13:07:57
23.60
23.65
23.65
-0.10
1
4375
13:07:48
23.65
23.70
23.65
-0.10
2
4374
13:07:35
23.65
23.70
23.65
-0.10
3
4372
13:07:25
23.65
23.70
23.65
-0.10
1
4369
13:07:25
23.65
23.70
23.65
-0.10
1
4368
13:07:22
23.60
23.70
23.60
-0.15
3
4367
13:07:22
23.60
23.65
23.65
-0.10
3
4364
13:07:20
23.60
23.65
23.65
-0.10
2
4361
13:07:20
23.60
23.65
23.65
-0.10
1
4359
13:07:09
23.60
23.65
23.60
-0.15
3
4358
13:06:55
23.60
23.65
23.60
-0.15
3
4355
13:06:42
23.60
23.65
23.60
-0.15
3
4352
13:06:41
23.60
23.65
23.65
-0.10
1
4349
13:06:32
23.60
23.65
23.65
-0.10
1
4348
13:06:29
23.60
23.65
23.60
-0.15
3
4347
13:06:15
23.60
23.65
23.60
-0.15
3
4344
13:06:01
23.60
23.65
23.60
-0.15
3
4341
13:05:48
23.55
23.65
23.55
-0.20
3
4338
13:05:35
23.55
23.65
23.55
-0.20
3
4335
13:05:22
23.55
23.65
23.55
-0.20
3
4332
13:05:08
23.55
23.65
23.55
-0.20
3
4329
13:04:55
23.55
23.65
23.55
-0.20
3
4326
13:04:41
23.55
23.65
23.55
-0.20
3
4323
13:04:28
23.55
23.65
23.55
-0.20
3
4320
13:04:21
23.55
23.60
23.60
-0.15
1
4317
13:04:14
23.55
23.60
23.55
-0.20
3
4316
13:04:01
23.55
23.60
23.55
-0.20
3
4313
13:03:52
23.55
23.60
23.60
-0.15
3
4310
13:03:48
23.55
23.60
23.55
-0.20
3
4307
13:03:43
23.55
23.60
23.60
-0.15
1
4304
13:03:39
23.55
23.60
23.60
-0.15
2
4303
13:03:38
23.55
23.60
23.60
-0.15
1
4301
13:03:35
23.55
23.60
23.55
-0.20
3
4300
13:03:21
23.60
23.65
23.60
-0.15
2
4297
13:03:07
23.60
23.65
23.60
-0.15
3
4295
13:02:54
23.60
23.65
23.60
-0.15
3
4292
13:02:41
23.60
23.65
23.60
-0.15
3
4289
13:02:27
23.60
23.65
23.60
-0.15
3
4286
13:02:14
23.60
23.65
23.60
-0.15
3
4283
13:02:01
23.60
23.65
23.60
-0.15
3
4280
13:01:47
23.60
23.65
23.60
-0.15
3
4277
13:01:33
23.60
23.65
23.60
-0.15
3
4274
13:01:20
23.60
23.65
23.60
-0.15
3
4271
13:01:07
23.60
23.65
23.60
-0.15
3
4268
13:01:05
23.55
23.65
23.65
-0.10
1
4265
13:01:04
23.55
23.65
23.65
-0.10
6
4264
13:01:04
23.55
23.60
23.60
-0.15
2
4258
13:00:58
23.55
23.60
23.60
-0.15
3
4256
13:00:55
23.55
23.60
23.60
-0.15
1
4253
13:00:53
23.60
23.65
23.60
-0.15
2
4252
13:00:40
23.60
23.65
23.60
-0.15
3
4250
13:00:27
23.60
23.65
23.60
-0.15
3
4247
13:00:22
23.60
23.65
23.65
-0.10
1
4244
13:00:20
23.60
23.65
23.65
-0.10
1
4243
13:00:14
23.60
23.65
23.60
-0.15
3
4242
13:00:13
23.60
23.65
23.60
-0.15
5
4239
13:00:00
23.60
23.65
23.60
-0.15
3
4234
12:59:46
23.60
23.65
23.60
-0.15
3
4231
12:59:33
23.55
23.65
23.55
-0.20
3
4228
12:59:20
23.55
23.65
23.55
-0.20
3
4225
12:59:14
23.55
23.60
23.60
-0.15
5
4222
12:59:06
23.55
23.60
23.55
-0.20
3
4217
12:58:53
23.55
23.65
23.55
-0.20
3
4214
12:58:40
23.60
23.65
23.60
-0.15
3
4211
12:58:28
23.60
23.65
23.65
-0.10
3
4208
12:58:26
23.60
23.65
23.60
-0.15
3
4205
12:58:12
23.60
23.65
23.60
-0.15
3
4202
12:58:02
23.60
23.65
23.60
-0.15
4
4199
12:57:59
23.60
23.65
23.60
-0.15
3
4195
12:57:46
23.60
23.65
23.60
-0.15
3
4192
12:57:32
23.60
23.65
23.60
-0.15
3
4189
12:57:19
23.60
23.65
23.60
-0.15
3
4186
12:57:05
23.60
23.65
23.60
-0.15
3
4183
12:57:04
23.60
23.65
23.65
-0.10
2
4180
12:56:26
23.55
23.65
23.65
-0.10
1
4178
12:56:25
23.55
23.65
23.55
-0.20
3
4177
12:56:17
23.55
23.65
23.65
-0.10
1
4174
12:56:12
23.55
23.65
23.55
-0.20
3
4173
12:55:59
23.55
23.65
23.55
-0.20
3
4170
12:55:46
23.55
23.65
23.55
-0.20
3
4167
12:55:32
23.55
23.65
23.55
-0.20
3
4164
12:55:27
23.55
23.65
23.65
-0.10
3
4161
12:55:21
23.55
23.65
23.55
-0.20
1
4158
12:55:21
23.55
23.65
23.65
-0.10
1
4157
12:55:20
23.55
23.60
23.60
-0.15
75
4156
12:55:18
23.55
23.60
23.55
-0.20
3
4081
12:55:18
23.55
23.60
23.55
-0.20
3
4078
12:55:05
23.55
23.60
23.55
-0.20
3
4075
12:54:52
23.55
23.60
23.55
-0.20
5
4072
12:54:52
23.55
23.60
23.55
-0.20
3
4067
12:54:38
23.55
23.60
23.55
-0.20
3
4064
12:54:25
23.55
23.60
23.55
-0.20
3
4061
12:54:12
23.55
23.60
23.55
-0.20
3
4058
12:54:11
23.55
23.60
23.55
-0.20
50
4055
12:53:58
23.55
23.60
23.55
-0.20
3
4005
12:53:44
23.55
23.60
23.55
-0.20
3
4002
12:53:35
23.55
23.60
23.60
-0.15
5
3999
12:53:31
23.55
23.60
23.55
-0.20
3
3994
12:53:25
23.55
23.60
23.55
-0.20
2
3991
12:53:18
23.55
23.60
23.55
-0.20
3
3989
12:53:10
23.55
23.60
23.60
-0.15
1
3986
12:53:04
23.55
23.60
23.60
-0.15
3
3985
12:53:04
23.55
23.60
23.55
-0.20
3
3982
12:52:51
23.55
23.60
23.55
-0.20
3
3979
12:52:46
23.55
23.60
23.60
-0.15
3
3976
12:52:08
23.55
23.60
23.55
-0.20
3
3973
12:52:08
23.55
23.60
23.55
-0.20
3
3970
12:50:52
23.55
23.65
23.55
-0.20
6
3967
12:50:50
23.55
23.65
23.55
-0.20
3
3961
12:50:37
23.55
23.65
23.55
-0.20
3
3958
12:50:23
23.60
23.65
23.60
-0.15
3
3955
12:50:10
23.60
23.65
23.60
-0.15
3
3952
12:49:57
23.60
23.65
23.60
-0.15
3
3949
12:49:44
23.60
23.65
23.60
-0.15
3
3946
12:49:30
23.60
23.65
23.60
-0.15
3
3943
12:49:16
23.60
23.65
23.60
-0.15
3
3940
12:49:16
23.60
23.65
23.60
-0.15
1
3937
12:49:03
23.60
23.65
23.60
-0.15
3
3936
12:48:50
23.60
23.65
23.60
-0.15
3
3933
12:48:36
23.60
23.65
23.60
-0.15
3
3930
12:48:29
23.60
23.65
23.65
-0.10
1
3927
12:48:26
23.60
23.65
23.60
-0.15
9
3926
12:48:26
23.60
23.65
23.65
-0.10
1
3917
12:48:23
23.60
23.65
23.65
-0.10
1
3916
12:48:23
23.60
23.65
23.60
-0.15
3
3915
12:48:10
23.60
23.65
23.60
-0.15
3
3912
12:47:57
23.60
23.65
23.60
-0.15
3
3909
12:47:46
23.60
23.65
23.65
-0.10
1
3906
12:47:42
23.60
23.65
23.60
-0.15
3
3905
12:47:40
23.60
23.65
23.65
-0.10
3
3902
12:47:29
23.60
23.65
23.60
-0.15
3
3899
12:47:16
23.60
23.65
23.60
-0.15
3
3896
12:47:03
23.60
23.65
23.65
-0.10
1
3893
12:47:03
23.60
23.65
23.60
-0.15
3
3892
12:46:49
23.60
23.65
23.60
-0.15
3
3889
12:46:42
23.60
23.65
23.65
-0.10
1
3886
12:46:36
23.60
23.65
23.60
-0.15
3
3885
12:46:25
23.60
23.65
23.65
-0.10
1
3882
12:46:22
23.60
23.65
23.60
-0.15
3
3881
12:46:18
23.60
23.65
23.65
-0.10
1
3878
12:46:09
23.60
23.65
23.60
-0.15
3
3877
12:45:55
23.60
23.65
23.60
-0.15
3
3874
12:45:42
23.60
23.65
23.60
-0.15
3
3871
12:45:31
23.60
23.65
23.65
-0.10
1
3868
12:45:29
23.60
23.65
23.60
-0.15
3
3867
12:45:16
23.60
23.65
23.60
-0.15
3
3864
12:45:02
23.60
23.65
23.60
-0.15
3
3861
12:44:49
23.60
23.65
23.65
-0.10
1
3858
12:44:48
23.60
23.65
23.60
-0.15
3
3857
12:44:35
23.60
23.65
23.60
-0.15
3
3854
12:44:32
23.60
23.65
23.65
-0.10
1
3851
12:44:24
23.60
23.65
23.60
-0.15
1
3850
12:44:24
23.60
23.65
23.60
-0.15
1
3849
12:44:24
23.60
23.65
23.60
-0.15
1
3848
12:44:22
23.55
23.65
23.65
-0.10
1
3847
12:44:22
23.55
23.65
23.55
-0.20
3
3846
12:44:08
23.55
23.65
23.55
-0.20
3
3843
12:44:05
23.55
23.65
23.65
-0.10
1
3840
12:43:55
23.55
23.65
23.55
-0.20
3
3839
12:43:42
23.55
23.65
23.65
-0.10
1
3836
12:43:42
23.55
23.65
23.55
-0.20
3
3835
12:43:30
23.55
23.65
23.65
-0.10
3
3832
12:43:29
23.55
23.65
23.65
-0.10
6
3829
12:43:29
23.55
23.60
23.60
-0.15
60
3823
12:43:29
23.55
23.60
23.55
-0.20
3
3763
12:43:27
23.55
23.60
23.60
-0.15
1
3760
12:43:14
23.55
23.60
23.55
-0.20
3
3759
12:43:10
23.55
23.60
23.60
-0.15
1
3756
12:43:01
23.55
23.60
23.55
-0.20
3
3755
12:42:54
23.55
23.60
23.60
-0.15
1
3752
12:42:48
23.55
23.60
23.55
-0.20
3
3751
12:42:35
23.55
23.60
23.55
-0.20
3
3748
12:42:21
23.55
23.60
23.55
-0.20
8
3745
12:42:21
23.55
23.60
23.55
-0.20
3
3737
12:42:15
23.55
23.60
23.60
-0.15
3
3734
12:42:08
23.55
23.60
23.55
-0.20
3
3731
12:41:42
23.55
23.60
23.55
-0.20
3
3728
12:41:42
23.55
23.60
23.55
-0.20
3
3725
12:41:42
23.55
23.60
23.55
-0.20
3
3722
12:41:42
23.55
23.60
23.55
-0.20
3
3719
12:40:44
23.55
23.60
23.60
-0.15
1
3716
12:40:08
23.55
23.60
23.60
-0.15
1
3715
12:39:51
23.55
23.60
23.55
-0.20
1
3714
12:39:30
23.55
23.60
23.55
-0.20
3
3713
12:39:30
23.55
23.60
23.55
-0.20
3
3710
12:39:30
23.55
23.60
23.55
-0.20
3
3707
12:39:12
23.55
23.60
23.60
-0.15
10
3704
12:39:05
23.55
23.60
23.60
-0.15
9
3694
12:38:03
23.55
23.60
23.60
-0.15
1
3685
12:38:02
23.60
23.65
23.60
-0.15
1
3684
12:37:59
23.55
23.60
23.60
-0.15
5
3683
12:37:59
23.60
23.65
23.60
-0.15
1
3678
12:37:59
23.60
23.65
23.60
-0.15
3
3677
12:37:59
23.60
23.65
23.60
-0.15
3
3674
12:37:12
23.55
23.65
23.55
-0.20
2
3671
12:37:08
23.55
23.65
23.65
-0.10
2
3669
12:37:04
23.55
23.65
23.65
-0.10
1
3667
12:37:04
23.55
23.60
23.60
-0.15
15
3666
12:36:51
23.55
23.65
23.65
-0.10
3
3651
12:36:01
23.55
23.65
23.55
-0.20
2
3648
12:35:48
23.55
23.60
23.60
-0.15
12
3646
12:35:02
23.55
23.60
23.60
-0.15
1
3634
12:35:02
23.55
23.60
23.60
-0.15
3
3633
12:35:02
23.55
23.60
23.60
-0.15
3
3630
12:35:02
23.60
23.65
23.60
-0.15
3
3627
12:35:02
23.60
23.65
23.60
-0.15
3
3624
12:35:02
23.60
23.65
23.60
-0.15
3
3621
12:35:02
23.60
23.65
23.60
-0.15
3
3618
12:32:45
23.55
23.65
23.55
-0.20
3
3615
12:32:32
23.55
23.65
23.55
-0.20
3
3612
12:32:18
23.55
23.60
23.60
-0.15
2
3609
12:32:18
23.60
23.65
23.60
-0.15
1
3607
12:32:05
23.55
23.65
23.55
-0.20
3
3606
12:31:51
23.55
23.65
23.55
-0.20
3
3603
12:31:38
23.55
23.65
23.55
-0.20
3
3600
12:31:27
23.55
23.65
23.65
-0.10
3
3597
12:31:25
23.55
23.65
23.55
-0.20
3
3594
12:31:11
23.60
23.65
23.60
-0.15
3
3591
12:30:58
23.60
23.65
23.60
-0.15
3
3588
12:30:45
23.60
23.65
23.60
-0.15
3
3585
12:30:33
23.55
23.65
23.65
-0.10
4
3582
12:30:32
23.55
23.65
23.65
-0.10
1
3578
12:30:32
23.55
23.60
23.60
-0.15
9
3577
12:30:32
23.55
23.60
23.55
-0.20
3
3568
12:30:27
23.55
23.60
23.60
-0.15
3
3565
12:30:27
23.55
23.60
23.60
-0.15
6
3562
12:30:17
23.55
23.60
23.60
-0.15
2
3556
12:30:17
23.60
23.65
23.60
-0.15
1
3554
12:30:04
23.60
23.65
23.60
-0.15
3
3553
12:29:51
23.60
23.65
23.60
-0.15
3
3550
12:29:37
23.55
23.60
23.60
-0.15
2
3547
12:29:37
23.60
23.65
23.60
-0.15
1
3545
12:29:24
23.55
23.60
23.60
-0.15
1
3544
12:29:24
23.60
23.65
23.60
-0.15
2
3543
12:29:11
23.60
23.65
23.60
-0.15
3
3541
12:28:57
23.55
23.65
23.55
-0.20
3
3538
12:28:44
23.60
23.65
23.60
-0.15
3
3535
12:28:43
23.60
23.65
23.60
-0.15
1
3532
12:28:30
23.60
23.65
23.60
-0.15
3
3531
12:28:17
23.60
23.65
23.60
-0.15
3
3528
12:28:04
23.55
23.65
23.55
-0.20
3
3525
12:27:53
23.55
23.60
23.60
-0.15
4
3522
12:27:50
23.55
23.60
23.60
-0.15
25
3518
12:27:50
23.55
23.60
23.55
-0.20
3
3493
12:27:37
23.55
23.60
23.55
-0.20
3
3490
12:27:23
23.55
23.60
23.55
-0.20
3
3487
12:27:10
23.55
23.60
23.55
-0.20
3
3484
12:26:56
23.55
23.60
23.55
-0.20
3
3481
12:26:43
23.55
23.60
23.55
-0.20
3
3478
12:26:30
23.55
23.60
23.55
-0.20
3
3475
12:26:17
23.55
23.60
23.55
-0.20
3
3472
12:26:03
23.55
23.60
23.55
-0.20
3
3469
12:25:49
23.55
23.60
23.55
-0.20
3
3466
12:25:36
23.55
23.60
23.55
-0.20
3
3463
12:25:23
23.55
23.60
23.55
-0.20
3
3460
12:25:09
23.55
23.60
23.55
-0.20
3
3457
12:24:56
23.55
23.60
23.55
-0.20
3
3454
12:24:43
23.55
23.60
23.55
-0.20
3
3451
12:24:30
23.55
23.60
23.55
-0.20
3
3448
12:24:15
23.55
23.60
23.55
-0.20
3
3445
12:24:02
23.55
23.60
23.55
-0.20
3
3442
12:23:49
23.55
23.60
23.55
-0.20
3
3439
12:23:36
23.55
23.60
23.55
-0.20
3
3436
12:23:23
23.55
23.60
23.55
-0.20
3
3433
12:23:09
23.55
23.60
23.55
-0.20
3
3430
12:23:00
23.55
23.60
23.60
-0.15
1
3427
12:23:00
23.55
23.60
23.60
-0.15
10
3426
12:22:55
23.55
23.60
23.55
-0.20
3
3416
12:22:42
23.55
23.60
23.55
-0.20
3
3413
12:22:29
23.55
23.60
23.55
-0.20
3
3410
12:21:45
23.60
23.65
23.60
-0.15
3
3407
12:21:45
23.60
23.65
23.60
-0.15
3
3404
12:20:38
23.55
23.60
23.60
-0.15
5
3401
12:20:38
23.55
23.60
23.60
-0.15
3
3396
12:20:33
23.55
23.60
23.60
-0.15
4
3393
12:20:32
23.55
23.60
23.60
-0.15
2
3389
12:20:27
23.55
23.60
23.60
-0.15
1
3387
12:19:42
23.55
23.60
23.60
-0.15
7
3386
12:19:40
23.55
23.60
23.60
-0.15
3
3379
12:19:40
23.60
23.65
23.60
-0.15
3
3376
12:18:52
23.55
23.60
23.60
-0.15
2
3373
12:18:52
23.55
23.60
23.60
-0.15
1
3371
12:18:48
23.55
23.60
23.60
-0.15
4
3370
12:18:48
23.60
23.65
23.60
-0.15
2
3366
12:18:48
23.60
23.65
23.60
-0.15
3
3364
12:18:13
23.60
23.65
23.60
-0.15
1
3361
12:17:56
23.55
23.65
23.65
-0.10
1
3360
12:17:56
23.55
23.60
23.60
-0.15
1
3359
12:17:56
23.55
23.60
23.60
-0.15
11
3358
12:17:23
23.60
23.65
23.60
-0.15
1
3347
12:17:18
23.55
23.60
23.60
-0.15
7
3346
12:17:18
23.55
23.60
23.60
-0.15
2
3339
12:16:53
23.55
23.65
23.65
-0.10
1
3337
12:16:30
23.55
23.65
23.65
-0.10
1
3336
12:16:30
23.55
23.60
23.60
-0.15
5
3335
12:16:30
23.55
23.60
23.60
-0.15
9
3330
12:16:30
23.55
23.60
23.60
-0.15
3
3321
12:15:48
23.55
23.60
23.60
-0.15
4
3318
12:15:48
23.60
23.65
23.60
-0.15
2
3314
12:15:09
23.60
23.65
23.65
-0.10
1
3312
12:15:09
23.60
23.65
23.60
-0.15
3
3311
12:15:09
23.60
23.65
23.60
-0.15
3
3308
12:15:09
23.60
23.65
23.60
-0.15
3
3305
12:15:09
23.60
23.65
23.60
-0.15
3
3302
12:14:41
23.55
23.65
23.65
-0.10
1
3299
12:13:46
23.55
23.65
23.55
-0.20
3
3298
12:13:43
23.55
23.60
23.60
-0.15
3
3295
12:13:40
23.55
23.60
23.60
-0.15
3
3292
12:13:40
23.55
23.60
23.60
-0.15
3
3289
12:13:36
23.55
23.60
23.60
-0.15
8
3286
12:13:36
23.55
23.60
23.60
-0.15
1
3278
12:13:36
23.55
23.60
23.60
-0.15
6
3277
12:13:33
23.55
23.65
23.55
-0.20
3
3271
12:13:19
23.55
23.65
23.55
-0.20
3
3268
12:13:06
23.55
23.65
23.55
-0.20
3
3265
12:12:53
23.55
23.65
23.55
-0.20
3
3262
12:12:40
23.55
23.65
23.55
-0.20
3
3259
12:12:25
23.55
23.65
23.55
-0.20
3
3256
12:12:12
23.55
23.65
23.55
-0.20
3
3253
12:12:07
23.55
23.65
23.65
-0.10
1
3250
12:11:59
23.60
23.65
23.60
-0.15
3
3249
12:11:45
23.60
23.65
23.60
-0.15
3
3246
12:11:32
23.60
23.65
23.60
-0.15
3
3243
12:11:19
23.60
23.65
23.60
-0.15
3
3240
12:11:06
23.60
23.65
23.60
-0.15
3
3237
12:11:04
23.60
23.65
23.65
-0.10
1
3234
12:10:51
23.60
23.65
23.60
-0.15
3
3233
12:10:38
23.60
23.65
23.60
-0.15
3
3230
12:10:25
23.60
23.65
23.60
-0.15
3
3227
12:10:12
23.60
23.65
23.60
-0.15
3
3224
12:09:59
23.60
23.65
23.60
-0.15
3
3221
12:09:45
23.60
23.65
23.60
-0.15
3
3218
12:09:31
23.60
23.65
23.60
-0.15
3
3215
12:09:18
23.60
23.65
23.60
-0.15
3
3212
12:09:05
23.60
23.65
23.60
-0.15
3
3209
12:08:51
23.60
23.65
23.60
-0.15
3
3206
12:08:38
23.60
23.65
23.60
-0.15
3
3203
12:08:25
23.60
23.65
23.60
-0.15
3
3200
12:08:12
23.60
23.65
23.60
-0.15
3
3197
12:07:57
23.60
23.65
23.60
-0.15
3
3194
12:07:31
23.60
23.65
23.65
-0.10
1
3191
12:07:05
23.60
23.65
23.65
-0.10
2
3190
12:06:56
23.60
23.65
23.65
-0.10
1
3188
12:06:08
23.60
23.65
23.65
-0.10
2
3187
12:05:48
23.60
23.65
23.65
-0.10
8
3185
12:05:47
23.60
23.65
23.65
-0.10
1
3177
12:05:47
23.60
23.65
23.65
-0.10
3
3176
12:04:54
23.60
23.70
23.70
-0.05
1
3173
12:04:54
23.60
23.65
23.65
-0.10
14
3172
12:04:38
23.55
23.60
23.60
-0.15
3
3158
12:04:38
23.55
23.60
23.60
-0.15
3
3155
12:04:38
23.60
23.65
23.60
-0.15
3
3152
12:03:44
23.55
23.65
23.55
-0.20
3
3149
12:03:43
23.60
23.65
23.60
-0.15
1
3146
12:03:40
23.55
23.60
23.60
-0.15
1
3145
12:03:40
23.55
23.60
23.60
-0.15
3
3144
12:03:29
23.60
23.65
23.60
-0.15
3
3141
12:03:16
23.60
23.65
23.60
-0.15
3
3138
12:03:03
23.60
23.65
23.60
-0.15
3
3135
12:02:50
23.60
23.65
23.60
-0.15
3
3132
12:02:36
23.60
23.65
23.60
-0.15
3
3129
12:02:23
23.60
23.65
23.60
-0.15
3
3126
12:02:10
23.60
23.65
23.60
-0.15
3
3123
12:01:56
23.60
23.65
23.60
-0.15
3
3120
12:01:42
23.60
23.65
23.60
-0.15
3
3117
12:01:33
23.60
23.65
23.65
-0.10
10
3114
12:01:29
23.60
23.65
23.60
-0.15
3
3104
12:01:16
23.60
23.65
23.60
-0.15
3
3101
12:01:03
23.60
23.65
23.60
-0.15
3
3098
12:00:49
23.60
23.65
23.60
-0.15
3
3095
12:00:35
23.60
23.65
23.60
-0.15
3
3092
12:00:22
23.60
23.65
23.60
-0.15
3
3089
12:00:09
23.60
23.65
23.60
-0.15
3
3086
11:59:55
23.60
23.70
23.60
-0.15
3
3083
11:59:42
23.60
23.70
23.60
-0.15
3
3080
11:59:29
23.60
23.70
23.60
-0.15
3
3077
11:59:16
23.60
23.70
23.60
-0.15
3
3074
11:59:01
23.60
23.70
23.60
-0.15
3
3071
11:58:48
23.65
23.70
23.65
-0.10
3
3068
11:58:40
23.65
23.70
23.65
-0.10
2
3065
11:58:40
23.60
23.70
23.70
-0.05
1
3063
11:58:39
23.60
23.70
23.70
-0.05
2
3062
11:58:39
23.60
23.65
23.65
-0.10
1
3060
11:58:39
23.60
23.65
23.65
-0.10
39
3059
11:58:35
23.60
23.65
23.60
-0.15
3
3020
11:58:22
23.55
23.65
23.55
-0.20
3
3017
11:58:18
23.55
23.60
23.60
-0.15
4
3014
11:58:18
23.55
23.60
23.60
-0.15
1
3010
11:58:18
23.55
23.60
23.60
-0.15
13
3009
11:58:18
23.60
23.65
23.60
-0.15
3
2996
11:58:18
23.55
23.60
23.60
-0.15
6
2993
11:58:08
23.55
23.65
23.55
-0.20
3
2987
11:57:55
23.55
23.65
23.55
-0.20
3
2984
11:57:41
23.60
23.65
23.60
-0.15
3
2981
11:57:28
23.60
23.65
23.60
-0.15
3
2978
11:57:28
23.60
23.65
23.60
-0.15
2
2975
11:57:28
23.60
23.65
23.65
-0.10
1
2973
11:57:14
23.60
23.65
23.60
-0.15
3
2972
11:57:06
23.60
23.65
23.60
-0.15
1
2969
11:57:01
23.60
23.65
23.60
-0.15
3
2968
11:56:48
23.60
23.65
23.60
-0.15
3
2965
11:56:35
23.60
23.65
23.60
-0.15
3
2962
11:56:21
23.60
23.65
23.60
-0.15
3
2959
11:56:08
23.60
23.65
23.60
-0.15
2
2956
11:56:08
23.60
23.65
23.60
-0.15
3
2954
11:55:54
23.60
23.65
23.60
-0.15
3
2951
11:55:41
23.60
23.65
23.60
-0.15
3
2948
11:55:27
23.60
23.65
23.60
-0.15
3
2945
11:55:14
23.60
23.65
23.60
-0.15
3
2942
11:55:01
23.60
23.65
23.60
-0.15
3
2939
11:54:48
23.60
23.65
23.60
-0.15
2
2936
11:54:48
23.60
23.65
23.60
-0.15
3
2934
11:54:34
23.60
23.65
23.60
-0.15
3
2931
11:54:20
23.60
23.65
23.60
-0.15
3
2928
11:54:17
23.60
23.65
23.60
-0.15
6
2925
11:54:07
23.60
23.65
23.60
-0.15
3
2919
11:53:54
23.60
23.65
23.60
-0.15
3
2916
11:53:40
23.60
23.65
23.60
-0.15
3
2913
11:53:27
23.60
23.65
23.60
-0.15
3
2910
11:53:14
23.60
23.65
23.60
-0.15
3
2907
11:53:00
23.60
23.65
23.60
-0.15
3
2904
11:52:46
23.60
23.65
23.60
-0.15
3
2901
11:52:33
23.60
23.65
23.60
-0.15
3
2898
11:52:20
23.60
23.65
23.60
-0.15
3
2895
11:52:18
23.60
23.65
23.65
-0.10
1
2892
11:52:06
23.60
23.65
23.60
-0.15
3
2891
11:51:53
23.60
23.65
23.60
-0.15
3
2888
11:51:40
23.60
23.65
23.60
-0.15
3
2885
11:51:27
23.60
23.65
23.60
-0.15
3
2882
11:51:12
23.60
23.65
23.60
-0.15
3
2879
11:50:59
23.60
23.65
23.60
-0.15
3
2876
11:50:46
23.60
23.65
23.60
-0.15
3
2873
11:50:33
23.60
23.65
23.60
-0.15
3
2870
11:50:28
23.60
23.65
23.65
-0.10
1
2867
11:50:19
23.60
23.65
23.60
-0.15
3
2866
11:50:06
23.60
23.65
23.60
-0.15
3
2863
11:49:53
23.60
23.65
23.60
-0.15
3
2860
11:49:39
23.60
23.65
23.60
-0.15
3
2857
11:49:25
23.60
23.65
23.60
-0.15
3
2854
11:49:12
23.60
23.65
23.60
-0.15
3
2851
11:48:59
23.60
23.65
23.60
-0.15
3
2848
11:48:46
23.60
23.65
23.60
-0.15
3
2845
11:48:32
23.60
23.65
23.60
-0.15
3
2842
11:48:18
23.60
23.65
23.60
-0.15
3
2839
11:48:05
23.60
23.65
23.60
-0.15
3
2836
11:47:52
23.60
23.65
23.60
-0.15
3
2833
11:47:38
23.60
23.65
23.60
-0.15
3
2830
11:47:25
23.60
23.65
23.60
-0.15
3
2827
11:47:12
23.60
23.65
23.60
-0.15
3
2824
11:46:59
23.60
23.65
23.60
-0.15
3
2821
11:46:44
23.60
23.65
23.60
-0.15
3
2818
11:46:31
23.60
23.65
23.60
-0.15
3
2815
11:46:24
23.60
23.65
23.65
-0.10
5
2812
11:46:18
23.60
23.65
23.60
-0.15
3
2807
11:46:05
23.60
23.65
23.60
-0.15
3
2804
11:44:44
23.65
23.70
23.65
-0.10
3
2801
11:44:42
23.60
23.65
23.65
-0.10
1
2798
11:44:42
23.60
23.65
23.65
-0.10
45
2797
11:44:31
23.60
23.65
23.60
-0.15
3
2752
11:44:18
23.60
23.65
23.60
-0.15
3
2749
11:44:04
23.60
23.65
23.60
-0.15
3
2746
11:43:50
23.60
23.65
23.60
-0.15
3
2743
11:43:37
23.60
23.65
23.60
-0.15
3
2740
11:43:24
23.60
23.65
23.60
-0.15
3
2737
11:43:11
23.60
23.65
23.60
-0.15
3
2734
11:42:57
23.60
23.65
23.60
-0.15
3
2731
11:42:44
23.60
23.65
23.60
-0.15
3
2728
11:42:33
23.60
23.65
23.60
-0.15
6
2725
11:42:30
23.60
23.65
23.60
-0.15
3
2719
11:42:17
23.60
23.65
23.60
-0.15
3
2716
11:42:03
23.60
23.65
23.60
-0.15
3
2713
11:41:50
23.60
23.65
23.60
-0.15
2
2710
11:41:37
23.60
23.65
23.60
-0.15
3
2708
11:41:33
23.60
23.65
23.65
-0.10
1
2705
11:41:23
23.60
23.65
23.60
-0.15
3
2704
11:41:10
23.60
23.65
23.60
-0.15
3
2701
11:40:56
23.60
23.65
23.60
-0.15
3
2698
11:40:43
23.60
23.65
23.60
-0.15
3
2695
11:40:29
23.60
23.65
23.60
-0.15
3
2692
11:40:16
23.60
23.65
23.60
-0.15
3
2689
11:40:03
23.60
23.65
23.60
-0.15
3
2686
11:39:50
23.60
23.65
23.60
-0.15
3
2683
11:39:36
23.60
23.65
23.60
-0.15
3
2680
11:39:36
23.60
23.65
23.60
-0.15
3
2677
11:39:36
23.60
23.65
23.60
-0.15
3
2674
11:38:38
23.60
23.65
23.65
-0.10
1
2671
11:38:38
23.60
23.65
23.65
-0.10
1
2670
11:38:07
23.60
23.65
23.65
-0.10
1
2669
11:38:07
23.65
23.70
23.65
-0.10
1
2668
11:38:07
23.65
23.70
23.65
-0.10
3
2667
11:38:07
23.65
23.70
23.65
-0.10
3
2664
11:37:33
23.65
23.70
23.70
-0.05
1
2661
11:37:03
23.60
23.65
23.65
-0.10
1
2660
11:37:03
23.60
23.65
23.65
-0.10
3
2659
11:37:03
23.60
23.65
23.65
-0.10
3
2656
11:36:59
23.60
23.70
23.60
-0.15
6
2653
11:36:59
23.60
23.70
23.70
-0.05
1
2647
11:36:59
23.60
23.65
23.65
-0.10
11
2646
11:36:59
23.65
23.70
23.65
-0.10
1
2635
11:36:52
23.60
23.65
23.65
-0.10
1
2634
11:35:34
23.60
23.65
23.65
-0.10
9
2633
11:35:20
23.60
23.70
23.70
-0.05
1
2624
11:34:54
23.60
23.70
23.60
-0.15
3
2623
11:34:41
23.60
23.70
23.60
-0.15
3
2620
11:34:28
23.60
23.70
23.60
-0.15
3
2617
11:34:22
23.60
23.65
23.65
-0.10
3
2614
11:34:22
23.60
23.65
23.65
-0.10
4
2611
11:34:22
23.60
23.65
23.65
-0.10
2
2607
11:34:15
23.60
23.70
23.60
-0.15
3
2605
11:34:01
23.60
23.70
23.60
-0.15
3
2602
11:33:48
23.60
23.65
23.65
-0.10
3
2599
11:33:48
23.60
23.65
23.65
-0.10
2
2596
11:33:48
23.65
23.70
23.65
-0.10
1
2594
11:33:35
23.65
23.70
23.65
-0.10
3
2593
11:33:20
23.60
23.70
23.60
-0.15
3
2590
11:33:07
23.60
23.70
23.60
-0.15
3
2587
11:32:54
23.60
23.70
23.60
-0.15
3
2584
11:32:41
23.65
23.70
23.65
-0.10
3
2581
11:31:37
23.60
23.65
23.65
-0.10
4
2578
11:31:37
23.60
23.65
23.65
-0.10
2
2574
11:31:37
23.60
23.65
23.65
-0.10
2
2572
11:31:37
23.65
23.70
23.65
-0.10
1
2570
11:31:15
23.65
23.70
23.65
-0.10
3
2569
11:31:15
23.65
23.70
23.65
-0.10
3
2566
11:30:50
23.65
23.70
23.65
-0.10
3
2563
11:30:50
23.65
23.70
23.65
-0.10
3
2560
11:30:09
23.65
23.70
23.65
-0.10
3
2557
11:30:09
23.60
23.65
23.65
-0.10
5
2554
11:30:05
23.60
23.65
23.65
-0.10
1
2549
11:30:05
23.60
23.65
23.65
-0.10
2
2548
11:30:05
23.60
23.65
23.65
-0.10
3
2546
11:30:05
23.65
23.70
23.65
-0.10
3
2543
11:29:23
23.65
23.70
23.65
-0.10
3
2540
11:29:23
23.65
23.70
23.65
-0.10
3
2537
11:29:17
23.65
23.70
23.65
-0.10
3
2534
11:29:17
23.65
23.70
23.65
-0.10
3
2531
11:28:51
23.65
23.70
23.70
-0.05
5
2528
11:28:32
23.65
23.70
23.65
-0.10
3
2523
11:28:32
23.65
23.70
23.65
-0.10
3
2520
11:28:00
23.65
23.70
23.70
-0.05
1
2517
11:27:05
23.65
23.75
23.65
-0.10
3
2516
11:26:52
23.65
23.75
23.65
-0.10
3
2513
11:26:39
23.65
23.75
23.65
-0.10
3
2510
11:26:39
23.65
23.70
23.70
-0.05
3
2507
11:26:26
23.65
23.75
23.65
-0.10
3
2504
11:26:12
23.65
23.75
23.65
-0.10
3
2501
11:26:04
23.65
23.70
23.70
-0.05
2
2498
11:26:04
23.65
23.70
23.70
-0.05
1
2496
11:25:59
23.70
23.75
23.70
-0.05
1
2495
11:25:59
23.70
23.75
23.70
-0.05
3
2494
11:25:45
23.65
23.75
23.65
-0.10
3
2491
11:25:32
23.65
23.75
23.65
-0.10
3
2488
11:25:24
23.65
23.70
23.70
-0.05
17
2485
11:25:18
23.60
23.70
23.60
-0.15
3
2468
11:25:05
23.65
23.70
23.65
-0.10
3
2465
11:24:52
23.60
23.70
23.60
-0.15
3
2462
11:24:39
23.60
23.70
23.60
-0.15
3
2459
11:24:25
23.65
23.70
23.65
-0.10
3
2456
11:24:11
23.60
23.70
23.60
-0.15
3
2453
11:23:58
23.65
23.70
23.65
-0.10
3
2450
11:23:52
23.60
23.65
23.65
-0.10
6
2447
11:23:46
23.60
23.65
23.65
-0.10
1
2441
11:23:45
23.60
23.65
23.65
-0.10
1
2440
11:23:45
23.65
23.70
23.65
-0.10
1
2439
11:23:45
23.60
23.65
23.65
-0.10
1
2438
11:23:45
23.65
23.70
23.65
-0.10
2
2437
11:23:31
23.65
23.70
23.65
-0.10
3
2435
11:23:30
23.65
23.70
23.65
-0.10
2
2432
11:23:18
23.65
23.70
23.65
-0.10
3
2430
11:23:05
23.65
23.70
23.65
-0.10
3
2427
11:22:51
23.65
23.70
23.65
-0.10
3
2424
11:22:37
23.60
23.70
23.60
-0.15
3
2421
11:22:24
23.60
23.70
23.60
-0.15
3
2418
11:22:11
23.65
23.70
23.65
-0.10
3
2415
11:21:59
23.60
23.70
23.70
-0.05
1
2412
11:21:58
23.65
23.70
23.65
-0.10
3
2411
11:21:44
23.65
23.70
23.65
-0.10
3
2408
11:21:40
23.65
23.70
23.70
-0.05
1
2405
11:21:37
23.65
23.70
23.65
-0.10
3
2404
11:21:37
23.60
23.65
23.65
-0.10
3
2401
11:21:37
23.60
23.65
23.65
-0.10
3
2398
11:21:33
23.60
23.65
23.65
-0.10
4
2395
11:21:33
23.65
23.70
23.65
-0.10
4
2391
11:21:33
23.60
23.65
23.65
-0.10
3
2387
11:21:31
23.65
23.70
23.65
-0.10
3
2384
11:21:17
23.65
23.70
23.65
-0.10
3
2381
11:21:04
23.60
23.65
23.65
-0.10
1
2378
11:21:04
23.65
23.70
23.65
-0.10
2
2377
11:20:50
23.65
23.70
23.65
-0.10
3
2375
11:20:37
23.65
23.70
23.65
-0.10
3
2372
11:20:24
23.65
23.70
23.65
-0.10
3
2369
11:20:11
23.65
23.70
23.65
-0.10
3
2366
11:19:57
23.65
23.70
23.65
-0.10
3
2363
11:19:43
23.65
23.70
23.65
-0.10
3
2360
11:19:30
23.65
23.70
23.65
-0.10
3
2357
11:19:17
23.65
23.70
23.65
-0.10
3
2354
11:19:03
23.65
23.70
23.65
-0.10
3
2351
11:18:50
23.65
23.70
23.65
-0.10
3
2348
11:18:37
23.65
23.70
23.65
-0.10
3
2345
11:18:24
23.65
23.70
23.65
-0.10
3
2342
11:18:09
23.65
23.70
23.65
-0.10
3
2339
11:17:56
23.65
23.75
23.65
-0.10
3
2336
11:17:43
23.65
23.75
23.65
-0.10
3
2333
11:17:30
23.65
23.75
23.65
-0.10
3
2330
11:17:16
23.65
23.75
23.65
-0.10
3
2327
11:17:03
23.65
23.75
23.65
-0.10
3
2324
11:16:50
23.70
23.75
23.70
-0.05
2
2321
11:16:50
23.70
23.75
23.70
-0.05
2
2319
11:16:50
23.70
23.75
23.70
-0.05
3
2317
11:15:21
23.70
23.75
23.75
0
1
2314
11:15:02
23.65
23.75
23.65
-0.10
3
2313
11:14:59
23.65
23.70
23.70
-0.05
3
2310
11:14:48
23.70
23.75
23.70
-0.05
3
2307
11:14:40
23.70
23.75
23.75
0
1
2304
11:14:40
23.65
23.75
23.75
0
1
2303
11:14:35
23.65
23.70
23.70
-0.05
25
2302
11:14:35
23.65
23.70
23.65
-0.10
3
2277
11:14:22
23.65
23.70
23.65
-0.10
3
2274
11:14:09
23.65
23.70
23.65
-0.10
3
2271
11:13:55
23.65
23.70
23.65
-0.10
3
2268
11:13:42
23.65
23.70
23.65
-0.10
3
2265
11:13:28
23.65
23.70
23.65
-0.10
3
2262
11:13:15
23.65
23.70
23.65
-0.10
3
2259
11:13:01
23.65
23.70
23.65
-0.10
3
2256
11:12:48
23.65
23.70
23.65
-0.10
3
2253
11:12:35
23.65
23.70
23.65
-0.10
3
2250
11:12:22
23.65
23.70
23.65
-0.10
3
2247
11:12:15
23.65
23.70
23.70
-0.05
1
2244
11:12:08
23.65
23.70
23.65
-0.10
3
2243
11:11:54
23.65
23.70
23.65
-0.10
3
2240
11:11:41
23.65
23.70
23.65
-0.10
3
2237
11:11:28
23.65
23.70
23.65
-0.10
3
2234
11:11:14
23.65
23.70
23.65
-0.10
3
2231
11:11:01
23.65
23.70
23.65
-0.10
3
2228
11:10:48
23.65
23.70
23.65
-0.10
3
2225
11:10:43
23.65
23.70
23.70
-0.05
1
2222
11:10:42
23.65
23.70
23.65
-0.10
3
2221
11:10:35
23.65
23.70
23.65
-0.10
3
2218
11:10:20
23.65
23.70
23.65
-0.10
3
2215
11:10:07
23.65
23.70
23.65
-0.10
3
2212
11:09:54
23.65
23.70
23.65
-0.10
3
2209
11:09:53
23.65
23.70
23.70
-0.05
2
2206
11:09:41
23.65
23.70
23.65
-0.10
3
2204
11:09:27
23.65
23.70
23.65
-0.10
3
2201
11:09:24
23.65
23.70
23.70
-0.05
1
2198
11:09:14
23.65
23.70
23.65
-0.10
3
2197
11:08:52
23.65
23.70
23.70
-0.05
5
2194
11:08:15
23.70
23.75
23.70
-0.05
3
2189
11:08:07
23.70
23.75
23.75
0
1
2186
11:08:02
23.70
23.75
23.75
0
1
2185
11:07:19
23.65
23.70
23.70
-0.05
6
2184
11:07:05
23.65
23.70
23.70
-0.05
4
2178
11:07:05
23.70
23.75
23.70
-0.05
2
2174
11:06:46
23.70
23.75
23.70
-0.05
3
2172
11:06:46
23.70
23.75
23.70
-0.05
3
2169
11:06:28
23.70
23.75
23.70
-0.05
3
2166
11:06:28
23.70
23.75
23.70
-0.05
3
2163
11:06:28
23.70
23.75
23.70
-0.05
3
2160
11:06:22
23.70
23.75
23.70
-0.05
3
2157
11:06:01
23.70
23.75
23.75
0
2
2154
11:05:01
23.75
23.80
23.75
0
1
2152
11:04:44
23.75
23.80
23.75
0
1
2151
11:04:33
23.70
23.80
23.80
+0.05
1
2150
11:04:32
23.65
23.75
23.75
0
9
2149
11:04:32
23.65
23.75
23.75
0
1
2140
11:04:32
23.65
23.75
23.75
0
20
2139
11:04:32
23.65
23.70
23.70
-0.05
7
2119
11:04:25
23.70
23.75
23.70
-0.05
1
2112
11:04:25
23.70
23.75
23.70
-0.05
3
2111
11:03:31
23.70
23.75
23.75
0
3
2108
11:03:03
23.70
23.75
23.70
-0.05
2
2105
11:03:00
23.70
23.75
23.70
-0.05
2
2103
11:02:53
23.70
23.75
23.75
0
1
2101
11:02:52
23.65
23.70
23.70
-0.05
13
2100
11:02:52
23.65
23.70
23.70
-0.05
13
2087
11:02:49
23.65
23.70
23.70
-0.05
1
2074
11:02:49
23.70
23.75
23.70
-0.05
13
2073
11:02:18
23.70
23.75
23.75
0
6
2060
11:01:59
23.65
23.80
23.80
+0.05
2
2054
11:01:49
23.65
23.80
23.80
+0.05
3
2052
11:01:49
23.65
23.75
23.75
0
59
2049
11:01:25
23.60
23.65
23.65
-0.10
2
1990
11:01:25
23.65
23.75
23.65
-0.10
1
1988
11:01:25
23.60
23.65
23.65
-0.10
1
1987
11:01:25
23.65
23.75
23.65
-0.10
4
1986
11:01:25
23.60
23.65
23.65
-0.10
5
1982
11:01:25
23.60
23.65
23.65
-0.10
5
1977
11:01:25
23.65
23.75
23.65
-0.10
10
1972
11:01:22
23.65
23.75
23.65
-0.10
2
1962
11:00:44
23.65
23.75
23.65
-0.10
3
1960
11:00:34
23.60
23.65
23.65
-0.10
3
1957
11:00:34
23.65
23.75
23.65
-0.10
17
1954
11:00:31
23.65
23.75
23.65
-0.10
3
1937
11:00:25
23.65
23.75
23.75
0
1
1934
11:00:18
23.65
23.75
23.65
-0.10
3
1933
11:00:05
23.65
23.75
23.65
-0.10
3
1930
10:59:51
23.65
23.75
23.65
-0.10
3
1927
10:59:38
23.65
23.75
23.65
-0.10
3
1924
10:59:25
23.65
23.75
23.65
-0.10
3
1921
10:59:10
23.65
23.75
23.65
-0.10
3
1918
10:59:05
23.65
23.75
23.75
0
1
1915
10:59:04
23.65
23.70
23.70
-0.05
41
1914
10:59:01
23.60
23.70
23.70
-0.05
1
1873
10:58:57
23.60
23.70
23.70
-0.05
1
1872
10:58:57
23.65
23.70
23.65
-0.10
1
1871
10:58:57
23.60
23.65
23.65
-0.10
1
1870
10:58:57
23.65
23.70
23.65
-0.10
2
1869
10:58:44
23.65
23.70
23.65
-0.10
3
1867
10:58:31
23.65
23.70
23.65
-0.10
3
1864
10:58:17
23.65
23.70
23.65
-0.10
3
1861
10:58:04
23.65
23.70
23.65
-0.10
3
1858
10:57:51
23.65
23.70
23.65
-0.10
3
1855
10:57:37
23.65
23.70
23.65
-0.10
3
1852
10:57:31
23.65
23.70
23.70
-0.05
1
1849
10:57:31
23.65
23.70
23.70
-0.05
15
1848
10:57:30
23.65
23.70
23.70
-0.05
5
1833
10:57:23
23.60
23.65
23.65
-0.10
2
1828
10:57:23
23.65
23.70
23.65
-0.10
1
1826
10:57:20
23.65
23.70
23.70
-0.05
2
1825
10:57:10
23.65
23.70
23.65
-0.10
3
1823
10:56:57
23.65
23.70
23.65
-0.10
3
1820
10:56:44
23.60
23.65
23.65
-0.10
3
1817
10:56:44
23.60
23.65
23.65
-0.10
1
1814
10:56:44
23.65
23.70
23.65
-0.10
1
1813
10:56:44
23.60
23.65
23.65
-0.10
1
1812
10:56:44
23.65
23.70
23.65
-0.10
2
1811
10:56:38
23.65
23.70
23.70
-0.05
2
1809
10:56:30
23.65
23.70
23.65
-0.10
3
1807
10:56:17
23.65
23.70
23.65
-0.10
3
1804
10:56:03
23.60
23.70
23.60
-0.15
3
1801
10:55:50
23.65
23.70
23.65
-0.10
3
1798
10:55:36
23.65
23.70
23.65
-0.10
3
1795
10:55:25
23.65
23.70
23.70
-0.05
1
1792
10:55:20
23.65
23.70
23.70
-0.05
1
1791
10:55:20
23.65
23.70
23.65
-0.10
3
1790
10:55:20
23.65
23.70
23.65
-0.10
3
1787
10:55:20
23.65
23.70
23.65
-0.10
3
1784
10:55:20
23.65
23.70
23.65
-0.10
3
1781
10:53:39
23.60
23.65
23.65
-0.10
6
1778
10:53:39
23.60
23.65
23.65
-0.10
3
1772
10:53:12
23.60
23.65
23.65
-0.10
14
1769
10:53:10
23.60
23.65
23.65
-0.10
8
1755
10:53:08
23.60
23.65
23.60
-0.15
1
1747
10:53:02
23.65
23.70
23.65
-0.10
2
1746
10:52:14
23.65
23.70
23.65
-0.10
3
1744
10:52:14
23.65
23.70
23.65
-0.10
3
1741
10:52:14
23.65
23.70
23.65
-0.10
3
1738
10:51:34
23.60
23.65
23.65
-0.10
6
1735
10:51:34
23.60
23.65
23.65
-0.10
7
1729
10:51:34
23.60
23.65
23.65
-0.10
3
1722
10:51:23
23.60
23.65
23.65
-0.10
3
1719
10:51:22
23.60
23.70
23.60
-0.15
3
1716
10:51:08
23.60
23.70
23.60
-0.15
3
1713
10:50:55
23.65
23.70
23.65
-0.10
3
1710
10:50:42
23.65
23.70
23.65
-0.10
3
1707
10:50:29
23.65
23.70
23.65
-0.10
3
1704
10:50:15
23.65
23.70
23.65
-0.10
3
1701
10:50:01
23.65
23.70
23.65
-0.10
3
1698
10:49:29
23.65
23.70
23.70
-0.05
1
1695
10:49:16
23.65
23.70
23.70
-0.05
1
1694
10:49:02
23.65
23.70
23.70
-0.05
3
1693
10:48:14
23.65
23.75
23.65
-0.10
3
1690
10:48:01
23.65
23.75
23.65
-0.10
3
1687
10:47:49
23.65
23.75
23.75
0
1
1684
10:47:48
23.65
23.75
23.65
-0.10
3
1683
10:47:34
23.65
23.75
23.65
-0.10
3
1680
10:47:21
23.65
23.75
23.65
-0.10
3
1677
10:47:08
23.65
23.75
23.65
-0.10
3
1674
10:46:53
23.65
23.75
23.65
-0.10
3
1671
10:46:40
23.70
23.75
23.70
-0.05
3
1668
10:46:28
23.65
23.70
23.70
-0.05
2
1665
10:46:27
23.65
23.70
23.70
-0.05
1
1663
10:46:27
23.65
23.70
23.70
-0.05
1
1662
10:46:27
23.70
23.75
23.70
-0.05
1
1661
10:46:14
23.70
23.75
23.70
-0.05
3
1660
10:46:01
23.65
23.75
23.75
0
1
1657
10:46:01
23.65
23.70
23.70
-0.05
1
1656
10:46:01
23.70
23.75
23.70
-0.05
2
1655
10:45:47
23.65
23.75
23.65
-0.10
3
1653
10:45:34
23.65
23.70
23.70
-0.05
1
1650
10:45:33
23.70
23.75
23.70
-0.05
2
1649
10:45:20
23.70
23.75
23.70
-0.05
3
1647
10:45:06
23.70
23.80
23.70
-0.05
3
1644
10:45:06
23.75
23.80
23.75
0
1
1641
10:45:06
23.70
23.75
23.75
0
9
1640
10:45:06
23.65
23.75
23.75
0
1
1631
10:45:06
23.65
23.75
23.75
0
1
1630
10:45:04
23.65
23.70
23.70
-0.05
35
1629
10:44:53
23.65
23.70
23.65
-0.10
3
1594
10:44:40
23.60
23.65
23.65
-0.10
1
1591
10:44:40
23.65
23.70
23.65
-0.10
2
1590
10:44:27
23.65
23.70
23.65
-0.10
3
1588
10:44:13
23.65
23.70
23.65
-0.10
1
1585
10:44:13
23.65
23.70
23.65
-0.10
3
1584
10:43:59
23.65
23.70
23.65
-0.10
3
1581
10:43:46
23.65
23.70
23.65
-0.10
3
1578
10:43:33
23.65
23.70
23.65
-0.10
1
1575
10:43:33
23.65
23.70
23.65
-0.10
3
1574
10:43:29
23.65
23.70
23.70
-0.05
1
1571
10:43:19
23.65
23.70
23.65
-0.10
3
1570
10:43:06
23.65
23.70
23.65
-0.10
3
1567
10:42:53
23.65
23.70
23.65
-0.10
3
1564
10:42:40
23.65
23.70
23.65
-0.10
3
1561
10:42:26
23.65
23.70
23.65
-0.10
3
1558
10:42:14
23.65
23.70
23.70
-0.05
1
1555
10:42:12
23.65
23.70
23.65
-0.10
3
1554
10:41:59
23.65
23.70
23.65
-0.10
3
1551
10:41:46
23.65
23.70
23.65
-0.10
3
1548
10:41:36
23.65
23.70
23.70
-0.05
1
1545
10:41:33
23.65
23.70
23.65
-0.10
3
1544
10:41:23
23.65
23.70
23.70
-0.05
2
1541
10:41:19
23.65
23.70
23.65
-0.10
3
1539
10:41:00
23.65
23.70
23.70
-0.05
2
1536
10:39:50
23.65
23.70
23.70
-0.05
3
1534
10:39:46
23.65
23.75
23.65
-0.10
3
1531
10:39:31
23.65
23.75
23.65
-0.10
3
1528
10:39:18
23.65
23.75
23.65
-0.10
3
1525
10:39:05
23.65
23.70
23.70
-0.05
1
1522
10:39:05
23.70
23.75
23.70
-0.05
2
1521
10:38:51
23.70
23.75
23.70
-0.05
3
1519
10:38:46
23.70
23.75
23.75
0
1
1516
10:38:38
23.65
23.75
23.65
-0.10
3
1515
10:38:25
23.65
23.75
23.65
-0.10
3
1512
10:38:12
23.65
23.75
23.65
-0.10
3
1509
10:37:57
23.65
23.75
23.65
-0.10
3
1506
10:37:44
23.65
23.75
23.65
-0.10
3
1503
10:37:31
23.65
23.75
23.65
-0.10
3
1500
10:37:18
23.65
23.75
23.65
-0.10
3
1497
10:37:04
23.65
23.75
23.65
-0.10
3
1494
10:36:51
23.65
23.75
23.65
-0.10
3
1491
10:36:38
23.65
23.75
23.65
-0.10
3
1488
10:36:24
23.65
23.75
23.65
-0.10
3
1485
10:36:20
23.65
23.70
23.70
-0.05
3
1482
10:36:20
23.65
23.70
23.70
-0.05
2
1479
10:36:20
23.65
23.70
23.70
-0.05
1
1477
10:36:10
23.65
23.75
23.65
-0.10
3
1476
10:35:57
23.65
23.75
23.65
-0.10
3
1473
10:35:44
23.65
23.75
23.65
-0.10
3
1470
10:35:31
23.65
23.75
23.65
-0.10
3
1467
10:35:21
23.65
23.75
23.75
0
1
1464
10:35:17
23.65
23.75
23.65
-0.10
3
1463
10:35:04
23.65
23.75
23.65
-0.10
3
1460
10:34:59
23.65
23.75
23.75
0
1
1457
10:34:51
23.65
23.75
23.65
-0.10
1
1456
10:34:50
23.65
23.70
23.70
-0.05
28
1455
10:34:50
23.65
23.70
23.65
-0.10
3
1427
10:34:37
23.65
23.70
23.65
-0.10
3
1424
10:34:23
23.65
23.70
23.65
-0.10
3
1421
10:34:10
23.65
23.70
23.65
-0.10
1
1418
10:34:10
23.65
23.70
23.65
-0.10
3
1417
10:33:57
23.65
23.70
23.65
-0.10
3
1414
10:33:44
23.65
23.70
23.65
-0.10
3
1411
10:33:30
23.65
23.70
23.65
-0.10
3
1408
10:33:16
23.65
23.70
23.65
-0.10
3
1405
10:33:03
23.65
23.70
23.65
-0.10
3
1402
10:32:50
23.65
23.70
23.65
-0.10
3
1399
10:32:47
23.65
23.70
23.70
-0.05
1
1396
10:32:36
23.65
23.70
23.65
-0.10
3
1395
10:32:23
23.65
23.70
23.65
-0.10
3
1392
10:32:10
23.65
23.70
23.65
-0.10
3
1389
10:31:57
23.65
23.70
23.65
-0.10
3
1386
10:31:42
23.65
23.70
23.65
-0.10
3
1383
10:31:41
23.65
23.70
23.70
-0.05
1
1380
10:31:29
23.65
23.70
23.65
-0.10
3
1379
10:31:16
23.65
23.70
23.65
-0.10
3
1376
10:31:03
23.65
23.70
23.65
-0.10
3
1373
10:30:49
23.65
23.70
23.65
-0.10
3
1370
10:30:36
23.65
23.75
23.65
-0.10
3
1367
10:30:22
23.65
23.75
23.65
-0.10
3
1364
10:30:13
23.65
23.75
23.75
0
1
1361
10:30:09
23.70
23.75
23.70
-0.05
3
1360
10:29:55
23.70
23.75
23.70
-0.05
3
1357
10:29:55
23.70
23.75
23.70
-0.05
2
1354
10:29:42
23.65
23.75
23.65
-0.10
3
1352
10:29:29
23.65
23.75
23.65
-0.10
3
1349
10:29:16
23.65
23.75
23.65
-0.10
3
1346
10:29:02
23.65
23.75
23.65
-0.10
3
1343
10:28:48
23.70
23.75
23.70
-0.05
3
1340
10:28:40
23.65
23.70
23.70
-0.05
3
1337
10:28:40
23.65
23.70
23.70
-0.05
1
1334
10:28:40
23.65
23.70
23.70
-0.05
1
1333
10:28:35
23.65
23.75
23.65
-0.10
3
1332
10:28:22
23.65
23.75
23.65
-0.10
3
1329
10:28:08
23.65
23.75
23.65
-0.10
3
1326
10:27:56
23.65
23.70
23.70
-0.05
22
1323
10:27:56
23.65
23.70
23.65
-0.10
1
1301
10:27:56
23.65
23.70
23.70
-0.05
1
1300
10:27:55
23.65
23.70
23.65
-0.10
3
1299
10:27:42
23.65
23.70
23.65
-0.10
3
1296
10:27:29
23.65
23.70
23.65
-0.10
1
1293
10:27:29
23.65
23.70
23.65
-0.10
3
1292
10:27:25
23.65
23.70
23.65
-0.10
6
1289
10:27:14
23.65
23.70
23.65
-0.10
1
1283
10:27:14
23.65
23.70
23.70
-0.05
2
1282
10:27:14
23.65
23.70
23.65
-0.10
3
1280
10:27:01
23.65
23.70
23.65
-0.10
3
1277
10:26:48
23.65
23.70
23.65
-0.10
3
1274
10:26:35
23.65
23.70
23.65
-0.10
1
1271
10:26:35
23.65
23.70
23.65
-0.10
3
1270
10:26:21
23.65
23.70
23.65
-0.10
3
1267
10:26:08
23.65
23.70
23.65
-0.10
3
1264
10:25:55
23.65
23.70
23.65
-0.10
1
1261
10:25:55
23.65
23.70
23.65
-0.10
3
1260
10:25:41
23.65
23.70
23.65
-0.10
3
1257
10:25:32
23.65
23.70
23.65
-0.10
1
1254
10:25:31
23.65
23.70
23.70
-0.05
1
1253
10:25:30
23.65
23.70
23.65
-0.10
1
1252
10:25:30
23.65
23.70
23.65
-0.10
6
1251
10:25:27
23.65
23.70
23.65
-0.10
3
1245
10:25:14
23.65
23.70
23.65
-0.10
3
1242
10:25:01
23.65
23.70
23.65
-0.10
1
1239
10:25:01
23.65
23.70
23.65
-0.10
3
1238
10:24:48
23.65
23.70
23.65
-0.10
3
1235
10:24:34
23.65
23.70
23.65
-0.10
3
1232
10:24:21
23.65
23.70
23.65
-0.10
3
1229
10:24:11
23.65
23.70
23.70
-0.05
1
1226
10:24:07
23.65
23.70
23.65
-0.10
3
1225
10:23:54
23.65
23.70
23.65
-0.10
3
1222
10:23:40
23.65
23.70
23.65
-0.10
3
1219
10:23:27
23.65
23.70
23.65
-0.10
3
1216
10:23:14
23.65
23.70
23.65
-0.10
3
1213
10:23:01
23.65
23.70
23.65
-0.10
3
1210
10:22:46
23.65
23.70
23.65
-0.10
3
1207
10:22:33
23.65
23.70
23.65
-0.10
3
1204
10:22:30
23.65
23.70
23.65
-0.10
1
1201
10:22:20
23.65
23.70
23.65
-0.10
3
1200
10:22:07
23.65
23.70
23.65
-0.10
3
1197
10:22:03
23.65
23.70
23.70
-0.05
1
1194
10:21:53
23.65
23.70
23.65
-0.10
3
1193
10:21:40
23.65
23.70
23.65
-0.10
3
1190
10:21:27
23.65
23.75
23.65
-0.10
3
1187
10:21:13
23.65
23.75
23.65
-0.10
3
1184
10:20:59
23.65
23.75
23.65
-0.10
3
1181
10:20:46
23.65
23.75
23.65
-0.10
3
1178
10:20:33
23.65
23.75
23.65
-0.10
3
1175
10:20:31
23.65
23.75
23.75
0
1
1172
10:20:20
23.65
23.70
23.70
-0.05
8
1171
10:20:19
23.65
23.70
23.65
-0.10
3
1163
10:20:06
23.65
23.70
23.65
-0.10
3
1160
10:19:53
23.65
23.70
23.70
-0.05
1
1157
10:19:53
23.70
23.75
23.70
-0.05
2
1156
10:19:39
23.65
23.70
23.65
-0.10
3
1154
10:19:25
23.65
23.70
23.65
-0.10
3
1151
10:19:12
23.65
23.75
23.65
-0.10
3
1148
10:18:59
23.70
23.80
23.70
-0.05
3
1145
10:18:46
23.65
23.80
23.65
-0.10
3
1142
10:18:32
23.70
23.80
23.70
-0.05
3
1139
10:18:19
23.70
23.80
23.70
-0.05
3
1136
10:18:06
23.70
23.80
23.70
-0.05
3
1133
10:17:52
23.70
23.80
23.70
-0.05
3
1130
10:17:38
23.70
23.80
23.70
-0.05
3
1127
10:17:25
23.70
23.80
23.70
-0.05
3
1124
10:17:12
23.70
23.80
23.70
-0.05
3
1121
10:17:08
23.70
23.80
23.80
+0.05
5
1118
10:16:59
23.70
23.80
23.70
-0.05
3
1113
10:16:45
23.70
23.80
23.70
-0.05
3
1110
10:15:25
23.70
23.80
23.80
+0.05
1
1107
10:15:24
23.70
23.75
23.75
0
17
1106
10:15:22
23.70
23.75
23.75
0
6
1089
10:14:35
23.70
23.80
23.80
+0.05
1
1083
10:14:35
23.70
23.75
23.75
0
25
1082
10:14:23
23.65
23.70
23.70
-0.05
4
1057
10:14:23
23.70
23.75
23.70
-0.05
2
1053
10:14:18
23.70
23.75
23.70
-0.05
1
1051
10:14:08
23.70
23.75
23.75
0
2
1050
10:13:52
23.65
23.75
23.75
0
1
1048
10:13:43
23.65
23.70
23.70
-0.05
3
1047
10:13:43
23.65
23.70
23.70
-0.05
1
1044
10:13:43
23.70
23.75
23.70
-0.05
2
1043
10:13:10
23.65
23.75
23.65
-0.10
3
1041
10:13:06
23.65
23.70
23.70
-0.05
3
1038
10:13:06
23.65
23.70
23.70
-0.05
5
1035
10:13:06
23.65
23.70
23.70
-0.05
1
1030
10:12:57
23.65
23.75
23.65
-0.10
3
1029
10:12:47
23.65
23.75
23.75
0
1
1026
10:12:44
23.70
23.75
23.70
-0.05
3
1025
10:12:35
23.70
23.75
23.75
0
1
1022
10:12:31
23.70
23.75
23.70
-0.05
3
1021
10:12:17
23.70
23.75
23.70
-0.05
3
1018
10:12:04
23.70
23.75
23.70
-0.05
3
1015
10:11:50
23.70
23.75
23.70
-0.05
3
1012
10:10:46
23.70
23.75
23.75
0
9
1009
10:10:42
23.70
23.75
23.75
0
1
1000
10:10:42
23.75
23.80
23.75
0
2
999
10:10:42
23.75
23.80
23.75
0
3
997
10:09:36
23.70
23.80
23.80
+0.05
1
994
10:09:36
23.70
23.75
23.75
0
4
993
10:09:36
23.75
23.80
23.75
0
2
989
10:09:36
23.75
23.80
23.75
0
3
987
10:08:38
23.70
23.75
23.75
0
6
984
10:07:54
23.70
23.75
23.75
0
2
978
10:07:50
23.70
23.75
23.75
0
3
976
10:07:50
23.70
23.75
23.75
0
1
973
10:07:50
23.70
23.75
23.75
0
6
972
10:07:49
23.70
23.80
23.70
-0.05
3
966
10:07:36
23.70
23.80
23.70
-0.05
3
963
10:07:23
23.70
23.80
23.70
-0.05
3
960
10:07:08
23.70
23.80
23.70
-0.05
3
957
10:06:55
23.70
23.80
23.70
-0.05
3
954
10:06:42
23.70
23.80
23.70
-0.05
3
951
10:06:29
23.70
23.80
23.70
-0.05
3
948
10:06:22
23.70
23.80
23.80
+0.05
1
945
10:06:22
23.70
23.75
23.75
0
1
944
10:06:22
23.70
23.75
23.75
0
1
943
10:06:22
23.70
23.75
23.75
0
3
942
10:06:15
23.70
23.80
23.70
-0.05
3
939
10:06:10
23.75
23.80
23.75
0
2
936
10:06:02
23.70
23.80
23.70
-0.05
3
934
10:05:49
23.70
23.80
23.70
-0.05
3
931
10:05:40
23.70
23.75
23.75
0
3
928
10:05:35
23.70
23.80
23.70
-0.05
3
925
10:05:21
23.70
23.80
23.70
-0.05
3
922
10:05:08
23.70
23.80
23.70
-0.05
3
919
10:04:55
23.70
23.80
23.70
-0.05
3
916
10:04:42
23.70
23.80
23.70
-0.05
3
913
10:04:28
23.70
23.80
23.70
-0.05
3
910
10:04:15
23.70
23.80
23.70
-0.05
3
907
10:04:11
23.70
23.80
23.80
+0.05
10
904
10:04:02
23.70
23.80
23.70
-0.05
3
894
10:03:47
23.70
23.80
23.70
-0.05
3
891
10:03:34
23.70
23.80
23.70
-0.05
3
888
10:03:21
23.70
23.80
23.70
-0.05
3
885
10:03:12
23.70
23.75
23.75
0
1
882
10:03:12
23.70
23.75
23.75
0
1
881
10:03:12
23.70
23.75
23.75
0
6
880
10:03:12
23.70
23.75
23.75
0
3
874
10:03:08
23.75
23.80
23.75
0
3
871
10:01:30
23.70
23.75
23.75
0
1
868
10:01:30
23.75
23.80
23.75
0
4
867
10:01:30
23.70
23.75
23.75
0
3
863
10:01:26
23.75
23.80
23.75
0
3
860
10:01:26
23.75
23.80
23.75
0
3
857
10:00:20
23.70
23.75
23.75
0
3
854
10:00:14
23.70
23.75
23.75
0
3
851
10:00:00
23.70
23.80
23.70
-0.05
3
848
09:59:47
23.70
23.80
23.70
-0.05
3
845
09:59:34
23.70
23.80
23.70
-0.05
3
842
09:59:20
23.75
23.80
23.75
0
3
839
09:59:13
23.75
23.80
23.75
0
1
836
09:59:13
23.75
23.80
23.75
0
1
835
09:59:13
23.80
23.85
23.80
+0.05
1
834
09:59:06
23.75
23.85
23.75
0
3
833
09:59:03
23.75
23.80
23.80
+0.05
11
830
09:58:53
23.75
23.80
23.75
0
3
819
09:58:40
23.75
23.80
23.75
0
1
816
09:58:40
23.75
23.80
23.80
+0.05
1
815
09:58:40
23.70
23.75
23.75
0
19
814
09:58:40
23.65
23.70
23.70
-0.05
2
795
09:58:40
23.65
23.70
23.70
-0.05
1
793
09:58:22
23.65
23.75
23.65
-0.10
2
792
09:58:17
23.65
23.70
23.70
-0.05
2
790
09:58:13
23.65
23.75
23.65
-0.10
3
788
09:58:00
23.65
23.75
23.65
-0.10
3
785
09:57:46
23.65
23.75
23.65
-0.10
3
782
09:57:32
23.65
23.75
23.65
-0.10
3
779
09:57:19
23.65
23.75
23.65
-0.10
3
776
09:57:06
23.70
23.75
23.70
-0.05
3
773
09:57:04
23.70
23.75
23.70
-0.05
1
770
09:56:52
23.70
23.75
23.70
-0.05
3
769
09:56:39
23.70
23.75
23.70
-0.05
3
766
09:56:26
23.65
23.75
23.65
-0.10
3
763
09:56:13
23.70
23.75
23.70
-0.05
3
760
09:55:58
23.65
23.75
23.65
-0.10
3
757
09:55:45
23.70
23.75
23.70
-0.05
3
754
09:55:35
23.70
23.75
23.70
-0.05
2
751
09:55:32
23.70
23.75
23.70
-0.05
3
749
09:55:22
23.70
23.75
23.75
0
1
746
09:55:18
23.65
23.75
23.65
-0.10
3
745
09:55:05
23.70
23.75
23.70
-0.05
3
742
09:54:52
23.70
23.75
23.70
-0.05
3
739
09:54:39
23.70
23.75
23.70
-0.05
3
736
09:54:37
23.65
23.75
23.75
0
1
733
09:54:37
23.65
23.75
23.65
-0.10
1
732
09:54:37
23.65
23.70
23.70
-0.05
2
731
09:54:37
23.65
23.70
23.70
-0.05
1
729
09:54:37
23.65
23.70
23.70
-0.05
3
728
09:54:37
23.65
23.70
23.70
-0.05
11
725
09:54:24
23.65
23.75
23.65
-0.10
1
714
09:54:24
23.65
23.70
23.70
-0.05
4
713
09:54:24
23.65
23.75
23.65
-0.10
3
709
09:54:11
23.70
23.75
23.70
-0.05
3
706
09:53:58
23.70
23.75
23.70
-0.05
1
703
09:53:58
23.70
23.75
23.70
-0.05
3
702
09:53:45
23.70
23.75
23.70
-0.05
3
699
09:53:31
23.70
23.75
23.70
-0.05
3
696
09:53:18
23.70
23.75
23.70
-0.05
1
693
09:53:18
23.70
23.75
23.70
-0.05
3
692
09:53:05
23.70
23.75
23.70
-0.05
3
689
09:52:50
23.70
23.75
23.70
-0.05
3
686
09:52:37
23.70
23.75
23.70
-0.05
3
683
09:52:24
23.70
23.75
23.70
-0.05
1
680
09:52:24
23.70
23.75
23.70
-0.05
3
679
09:52:11
23.70
23.75
23.70
-0.05
3
676
09:51:57
23.70
23.75
23.70
-0.05
3
673
09:51:50
23.70
23.75
23.70
-0.05
1
670
09:51:50
23.70
23.75
23.70
-0.05
2
669
09:51:44
23.70
23.75
23.70
-0.05
3
667
09:51:32
23.70
23.75
23.70
-0.05
2
664
09:51:30
23.70
23.75
23.70
-0.05
3
662
09:51:17
23.70
23.75
23.70
-0.05
1
659
09:51:17
23.70
23.75
23.70
-0.05
3
658
09:51:05
23.70
23.75
23.70
-0.05
2
655
09:51:03
23.70
23.75
23.70
-0.05
3
653
09:50:50
23.70
23.75
23.70
-0.05
1
650
09:50:50
23.70
23.75
23.70
-0.05
3
649
09:50:37
23.70
23.75
23.70
-0.05
3
646
09:50:24
23.70
23.75
23.70
-0.05
3
643
09:50:18
23.70
23.75
23.75
0
1
640
09:50:10
23.70
23.75
23.70
-0.05
1
639
09:50:10
23.70
23.75
23.70
-0.05
3
638
09:49:57
23.70
23.75
23.70
-0.05
3
635
09:49:43
23.70
23.75
23.70
-0.05
3
632
09:49:32
23.70
23.75
23.75
0
1
629
09:49:29
23.70
23.75
23.70
-0.05
1
628
09:49:29
23.70
23.75
23.70
-0.05
3
627
09:49:16
23.70
23.75
23.70
-0.05
3
624
09:49:03
23.70
23.75
23.70
-0.05
3
621
09:48:50
23.70
23.75
23.70
-0.05
3
618
09:48:36
23.70
23.75
23.70
-0.05
3
615
09:48:23
23.70
23.75
23.70
-0.05
3
612
09:48:09
23.70
23.75
23.70
-0.05
3
609
09:47:56
23.70
23.75
23.70
-0.05
3
606
09:47:42
23.70
23.75
23.70
-0.05
3
603
09:47:29
23.70
23.75
23.70
-0.05
3
600
09:47:16
23.70
23.75
23.70
-0.05
3
597
09:47:15
23.70
23.75
23.75
0
1
594
09:47:07
23.70
23.75
23.75
0
1
593
09:46:49
23.70
23.80
23.70
-0.05
3
592
09:46:35
23.70
23.80
23.70
-0.05
3
589
09:46:24
23.70
23.75
23.75
0
2
586
09:46:23
23.70
23.75
23.75
0
1
584
09:46:22
23.70
23.75
23.75
0
1
583
09:46:22
23.75
23.80
23.75
0
2
582
09:46:08
23.75
23.80
23.75
0
3
580
09:45:55
23.75
23.80
23.75
0
3
577
09:45:42
23.75
23.80
23.75
0
3
574
09:45:29
23.75
23.80
23.75
0
3
571
09:45:14
23.75
23.80
23.75
0
3
568
09:45:01
23.75
23.80
23.75
0
3
565
09:44:48
23.75
23.80
23.75
0
3
562
09:44:35
23.75
23.80
23.75
0
3
559
09:44:21
23.75
23.80
23.75
0
3
556
09:44:11
23.75
23.80
23.80
+0.05
1
553
09:44:09
23.75
23.80
23.80
+0.05
1
552
09:44:08
23.70
23.75
23.75
0
1
551
09:44:08
23.75
23.80
23.75
0
2
550
09:43:55
23.70
23.75
23.75
0
2
548
09:43:55
23.70
23.75
23.75
0
1
546
09:43:55
23.75
23.80
23.75
0
2
545
09:43:40
23.75
23.80
23.75
0
1
543
09:43:40
23.75
23.80
23.75
0
3
542
09:43:27
23.75
23.80
23.75
0
3
539
09:43:14
23.75
23.80
23.75
0
3
536
09:43:01
23.75
23.80
23.75
0
1
533
09:43:01
23.75
23.80
23.75
0
3
532
09:42:47
23.75
23.80
23.75
0
3
529
09:42:34
23.75
23.80
23.75
0
3
526
09:42:21
23.75
23.80
23.75
0
1
523
09:42:21
23.75
23.80
23.75
0
3
522
09:42:07
23.75
23.80
23.75
0
3
519
09:41:53
23.75
23.80
23.75
0
3
516
09:41:40
23.75
23.80
23.75
0
1
513
09:41:40
23.75
23.80
23.75
0
3
512
09:41:27
23.75
23.80
23.75
0
3
509
09:41:27
23.75
23.80
23.80
+0.05
1
506
09:41:14
23.75
23.80
23.75
0
3
505
09:41:01
23.75
23.80
23.75
0
1
502
09:41:01
23.75
23.80
23.75
0
2
501
09:41:00
23.75
23.80
23.75
0
3
499
09:40:46
23.75
23.80
23.75
0
3
496
09:40:38
23.75
23.80
23.80
+0.05
2
493
09:40:33
23.75
23.80
23.75
0
1
491
09:40:33
23.75
23.80
23.75
0
3
490
09:40:20
23.75
23.80
23.75
0
3
487
09:40:06
23.75
23.80
23.75
0
3
484
09:39:53
23.75
23.80
23.75
0
1
481
09:39:53
23.75
23.80
23.75
0
3
480
09:39:40
23.75
23.80
23.75
0
3
477
09:39:26
23.75
23.80
23.75
0
3
474
09:39:12
23.75
23.80
23.75
0
1
471
09:39:12
23.75
23.80
23.75
0
3
470
09:38:59
23.75
23.80
23.75
0
3
467
09:38:46
23.75
23.80
23.75
0
3
464
09:38:33
23.75
23.80
23.75
0
1
461
09:38:33
23.75
23.80
23.75
0
3
460
09:38:19
23.75
23.80
23.75
0
3
457
09:38:05
23.75
23.80
23.75
0
3
454
09:37:52
23.75
23.80
23.75
0
3
451
09:37:39
23.75
23.80
23.75
0
1
448
09:37:39
23.75
23.80
23.75
0
3
447
09:37:36
23.75
23.80
23.75
0
1
444
09:37:36
23.75
23.80
23.75
0
10
443
09:37:25
23.75
23.80
23.75
0
3
433
09:37:12
23.75
23.80
23.80
+0.05
1
430
09:37:12
23.75
23.80
23.75
0
1
429
09:37:12
23.75
23.80
23.75
0
3
428
09:37:11
23.75
23.80
23.75
0
1
425
09:37:11
23.75
23.80
23.75
0
10
424
09:36:59
23.75
23.80
23.75
0
3
414
09:36:45
23.75
23.80
23.75
0
3
411
09:36:32
23.75
23.80
23.75
0
1
408
09:36:31
23.75
23.80
23.75
0
3
407
09:36:21
23.75
23.85
23.75
0
2
404
09:36:21
23.80
23.85
23.80
+0.05
20
402
09:36:18
23.80
23.85
23.80
+0.05
3
382
09:36:05
23.80
23.85
23.80
+0.05
3
379
09:35:51
23.80
23.85
23.80
+0.05
1
376
09:35:51
23.80
23.85
23.80
+0.05
3
375
09:35:38
23.80
23.85
23.80
+0.05
3
372
09:35:25
23.80
23.85
23.80
+0.05
3
369
09:35:11
23.80
23.85
23.80
+0.05
2
366
09:35:11
23.85
23.90
23.85
+0.10
18
364
09:35:11
23.85
23.90
23.85
+0.10
3
346
09:34:42
23.85
23.90
23.85
+0.10
1
343
09:34:42
23.85
23.90
23.90
+0.15
1
342
09:34:42
23.85
23.90
23.90
+0.15
3
341
09:34:15
23.90
23.95
23.90
+0.15
3
338
09:34:15
23.85
23.90
23.90
+0.15
3
335
09:33:38
23.85
23.95
23.85
+0.10
3
332
09:33:31
23.85
23.95
23.95
+0.20
4
329
09:33:24
23.85
23.95
23.95
+0.20
1
325
09:33:24
23.85
23.95
23.85
+0.10
1
324
09:33:23
23.85
23.95
23.85
+0.10
3
323
09:33:10
23.85
23.95
23.85
+0.10
3
320
09:32:57
23.85
23.95
23.85
+0.10
3
317
09:32:44
23.90
23.95
23.90
+0.15
7
314
09:32:44
23.90
23.95
23.90
+0.15
3
307
09:32:30
23.90
23.95
23.95
+0.20
1
304
09:32:30
23.95
24.00
23.95
+0.20
2
303
09:32:17
23.95
24.00
23.95
+0.20
1
301
09:32:17
23.95
24.00
23.95
+0.20
1
300
09:32:17
23.90
23.95
23.95
+0.20
1
299
09:32:17
23.95
24.00
23.95
+0.20
5
298
09:32:17
23.95
24.00
23.95
+0.20
3
293
09:32:04
23.95
24.00
23.95
+0.20
3
290
09:32:00
23.95
24.00
23.95
+0.20
2
287
09:31:59
23.95
24.00
23.95
+0.20
3
285
09:29:17
23.95
24.00
24.00
+0.25
1
282
09:29:14
23.95
24.00
23.95
+0.20
6
281
09:23:48
23.95
24.00
24.00
+0.25
2
275
09:21:48
23.95
24.00
24.00
+0.25
3
273
09:21:25
23.95
24.00
23.95
+0.20
2
270
09:21:16
23.95
24.00
23.95
+0.20
1
268
09:20:31
23.90
23.95
23.95
+0.20
6
267
09:20:11
23.90
24.00
24.00
+0.25
2
261
09:20:11
23.95
24.00
23.95
+0.20
15
259
09:19:39
23.95
24.00
23.95
+0.20
3
244
09:18:23
23.95
24.00
23.95
+0.20
3
241
09:17:56
23.95
24.00
24.00
+0.25
3
238
09:17:41
23.95
24.00
24.00
+0.25
2
235
09:17:41
23.95
24.00
24.00
+0.25
1
233
09:17:41
23.95
24.00
24.00
+0.25
1
232
09:17:38
23.95
24.00
24.00
+0.25
2
231
09:17:31
23.95
24.00
24.00
+0.25
2
229
09:17:19
23.95
24.00
24.00
+0.25
3
227
09:17:15
23.95
24.00
24.00
+0.25
3
224
09:16:58
23.95
24.00
24.00
+0.25
2
221
09:16:58
23.95
24.00
24.00
+0.25
4
219
09:16:57
23.95
24.00
24.00
+0.25
1
215
09:16:48
23.95
24.00
24.00
+0.25
1
214
09:16:36
23.95
24.00
24.00
+0.25
2
213
09:16:29
23.95
24.00
24.00
+0.25
1
211
09:16:29
23.95
24.00
24.00
+0.25
2
210
09:16:29
23.95
24.00
24.00
+0.25
1
208
09:16:29
23.95
24.00
24.00
+0.25
10
207
09:16:17
23.95
24.00
24.00
+0.25
1
197
09:16:10
23.95
24.00
24.00
+0.25
1
196
09:15:50
23.95
24.00
24.00
+0.25
1
195
09:15:48
23.95
24.00
24.00
+0.25
1
194
09:15:48
23.95
24.00
24.00
+0.25
10
193
09:15:15
23.95
24.00
24.00
+0.25
1
183
09:14:58
23.95
24.00
24.00
+0.25
3
182
09:14:58
23.95
24.00
23.95
+0.20
1
179
09:14:57
23.90
23.95
23.95
+0.20
39
178
09:14:57
23.90
23.95
23.95
+0.20
12
139
09:13:52
23.90
23.95
23.90
+0.15
1
127
09:13:49
23.90
23.95
23.95
+0.20
1
126
09:13:31
23.90
23.95
23.95
+0.20
6
125
09:13:23
23.90
23.95
23.95
+0.20
2
119
09:13:10
23.90
23.95
23.90
+0.15
1
117
09:11:44
23.90
23.95
23.95
+0.20
1
116
09:11:33
23.90
23.95
23.90
+0.15
1
115
09:11:33
23.85
23.90
23.90
+0.15
42
114
09:11:31
23.85
23.90
23.90
+0.15
1
72
09:11:31
23.85
23.90
23.90
+0.15
2
71
09:11:16
23.80
23.85
23.85
+0.10
2
69
09:11:16
23.80
23.85
23.85
+0.10
7
67
09:11:16
23.85
23.90
23.85
+0.10
13
60
09:10:59
23.80
23.85
23.85
+0.10
11
47
09:08:34
23.80
23.85
23.80
+0.05
2
36
09:04:30
23.80
23.85
23.85
+0.10
1
34
09:04:24
23.80
23.85
23.85
+0.10
5
33
09:02:30
23.80
23.85
23.85
+0.10
1
28
09:02:06
23.80
23.85
23.80
+0.05
1
27
09:02:06
23.80
23.85
23.80
+0.05
1
26
09:02:06
23.85
23.90
23.85
+0.10
14
25
09:02:06
23.85
23.90
23.85
+0.10
1
11
09:00:31
23.85
23.95
23.95
+0.20
1
10
09:00:10
23.90
23.95
23.90
+0.15
1
9
09:00:10
--
--
23.95
+0.20
8
8
其他人也逛...
GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653
青森農協 青連希望蘋果汁 (1Lx6入)
麥當勞大麥克即享券
揪愛儲值-儲值3,500元送35加碼金
MyCard 5000點虛擬點數卡
PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)
Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼
MyCard 3290點虛擬點數卡
【Hermes 愛馬仕】大地淡香水100ml
ROG Phone 9 Pro(16GB/512GB)
ESTEE LAUDER雅詩蘭黛 特潤超導全方位修護露 100ml
PChome 購物儲值5,000元
Office 2024 家用版盒裝
Double A-多功能影印紙A4 80G (5包/箱)
vivo X200 Pro 5G (16G/512G)
個股名稱
調查：台灣人赴日滑雪旅行平均...
台股大漲新台幣震盪 微升0.3分...
最近查詢
我的自選股
價量排行
即時重大訊息
‧
鴻華先進：目標未來1至2年損益兩平
‧
中研院調查：受訪房東24.3%近3...
‧
承接伊藤忠台北101股權？ 中信...
更多
加密貨幣
比特幣
BTC
93209.15
-4,009.17
-4.12%
以太幣
ETH
3285.91
-51.09
-1.53%
瑞波幣
XRP
2.14
-0.10
-4.37%
比特幣現金
BCH
434.19
-21.86
-4.79%
萊特幣
LTC
99.64
-1.82
-1.79%
卡達幣
ADA
0.866934
-0.04
-4.17%
波場幣
TRX
0.247806
0.00
1.24%
恆星幣
XLM
0.349192
-0.01
-2.00%
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。
