新聞
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
[公告] 強生*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」公告期間：115年7月22日至115年10月21日
熱門
日月光投控ADR18日上漲1.64美元漲幅4.10%折台股662.08元
更新報價
正 文
(4906)
通信網路業
上市
37.00
▲+0.90
+2.49%
1.97
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.90
5,367
36.90
8
37.00
97
36.50
37.00
36.35
36.10
+ 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
36.90
37.00
37.00
+0.90
15
5367
13:30:00
36.90
37.00
37.00
+0.90
474
5352
13:24:55
36.75
36.85
36.75
+0.65
1
4878
13:24:52
36.75
36.85
36.75
+0.65
1
4877
13:24:46
36.75
36.80
36.80
+0.70
1
4876
13:24:42
36.75
36.85
36.85
+0.75
1
4875
13:24:41
36.80
36.85
36.75
+0.65
1
4874
13:24:41
36.80
36.85
36.80
+0.70
1
4873
13:24:35
36.75
36.80
36.80
+0.70
2
4872
13:24:34
36.75
36.80
36.80
+0.70
5
4870
13:24:28
36.75
36.80
36.80
+0.70
6
4865
13:24:23
36.75
36.80
36.80
+0.70
1
4859
13:24:21
36.75
36.80
36.80
+0.70
1
4858
13:24:21
36.75
36.80
36.80
+0.70
1
4857
13:24:19
36.75
36.80
36.75
+0.65
1
4856
13:24:18
36.75
36.80
36.80
+0.70
1
4855
13:24:11
36.75
36.80
36.80
+0.70
1
4854
13:23:39
36.75
36.80
36.80
+0.70
1
4853
13:23:39
36.80
36.85
36.80
+0.70
10
4852
13:23:15
36.80
36.85
36.80
+0.70
3
4842
13:22:59
36.80
36.85
36.85
+0.75
1
4839
13:22:59
36.80
36.85
36.80
+0.70
1
4838
13:22:53
36.75
36.80
36.80
+0.70
1
4837
13:22:53
36.75
36.80
36.80
+0.70
1
4836
13:22:47
36.75
36.85
36.75
+0.65
1
4835
13:22:46
36.75
36.85
36.85
+0.75
2
4834
13:22:46
36.75
36.85
36.85
+0.75
1
4832
13:22:46
36.75
36.85
36.85
+0.75
1
4831
13:22:46
36.70
36.80
36.85
+0.75
35
4830
13:22:46
36.70
36.80
36.80
+0.70
15
4795
13:21:44
36.70
36.80
36.80
+0.70
1
4780
13:21:31
36.70
36.75
36.75
+0.65
15
4779
13:21:14
36.70
36.80
36.80
+0.70
11
4764
13:21:03
36.70
36.75
36.75
+0.65
1
4753
13:20:40
36.75
36.80
36.80
+0.70
1
4752
13:20:31
36.75
36.80
36.75
+0.65
3
4751
13:20:28
36.70
36.75
36.75
+0.65
1
4748
13:20:25
36.70
36.75
36.75
+0.65
2
4747
13:20:25
36.75
36.80
36.75
+0.65
2
4745
13:20:23
36.75
36.80
36.75
+0.65
1
4743
13:20:07
36.75
36.80
36.75
+0.65
9
4742
13:20:02
36.75
36.80
36.75
+0.65
1
4733
13:19:54
36.75
36.80
36.75
+0.65
1
4732
13:19:43
36.70
36.75
36.75
+0.65
6
4731
13:19:42
36.70
36.75
36.70
+0.60
1
4725
13:19:40
36.65
36.70
36.70
+0.60
1
4724
13:19:29
36.65
36.75
36.75
+0.65
1
4723
13:19:29
36.70
36.75
36.70
+0.60
3
4722
13:19:14
36.70
36.75
36.70
+0.60
1
4719
13:19:13
36.65
36.70
36.70
+0.60
3
4718
13:19:13
36.65
36.70
36.70
+0.60
2
4715
13:19:09
36.65
36.75
36.65
+0.55
1
4713
13:19:02
36.70
36.75
36.70
+0.60
1
4712
13:18:56
36.70
36.75
36.70
+0.60
1
4711
13:18:22
36.65
36.70
36.70
+0.60
3
4710
13:18:22
36.70
36.75
36.70
+0.60
2
4707
13:18:13
36.70
36.75
36.70
+0.60
2
4705
13:18:10
36.70
36.75
36.70
+0.60
1
4703
13:18:10
36.65
36.70
36.70
+0.60
1
4702
13:17:49
36.70
36.75
36.70
+0.60
2
4701
13:17:31
36.65
36.70
36.70
+0.60
3
4699
13:17:31
36.65
36.70
36.70
+0.60
1
4696
13:17:31
36.70
36.75
36.70
+0.60
6
4695
13:17:28
36.70
36.75
36.75
+0.65
5
4689
13:17:24
36.70
36.75
36.75
+0.65
1
4684
13:17:24
36.70
36.75
36.70
+0.60
4
4683
13:16:55
36.75
36.80
36.75
+0.65
4
4679
13:16:55
36.75
36.80
36.75
+0.65
5
4675
13:16:49
36.65
36.75
36.80
+0.70
2
4670
13:16:49
36.65
36.75
36.75
+0.65
8
4668
13:16:24
36.65
36.75
36.75
+0.65
1
4660
13:16:20
36.65
36.75
36.75
+0.65
5
4659
13:15:56
36.65
36.70
36.70
+0.60
7
4654
13:15:10
36.65
36.70
36.70
+0.60
2
4647
13:14:54
36.65
36.70
36.70
+0.60
1
4645
13:14:16
36.65
36.70
36.65
+0.55
1
4644
13:14:07
36.70
36.75
36.70
+0.60
11
4643
13:14:01
36.70
36.75
36.70
+0.60
2
4632
13:13:59
36.70
36.75
36.70
+0.60
1
4630
13:13:58
36.70
36.75
36.75
+0.65
1
4629
13:13:58
36.70
36.75
36.70
+0.60
2
4628
13:13:55
36.70
36.75
36.70
+0.60
4
4626
13:13:35
36.70
36.75
36.70
+0.60
2
4622
13:12:57
36.70
36.75
36.75
+0.65
1
4620
13:12:54
36.70
36.75
36.75
+0.65
1
4619
13:12:51
36.70
36.75
36.70
+0.60
1
4618
13:12:38
36.70
36.75
36.75
+0.65
1
4617
13:11:50
36.70
36.75
36.75
+0.65
2
4616
13:11:42
36.70
36.75
36.70
+0.60
1
4614
13:11:24
36.70
36.75
36.75
+0.65
1
4613
13:11:22
36.70
36.75
36.70
+0.60
2
4612
13:11:13
36.70
36.75
36.75
+0.65
1
4610
13:10:38
36.70
36.75
36.75
+0.65
1
4609
13:09:29
36.70
36.75
36.75
+0.65
1
4608
13:09:17
36.70
36.75
36.75
+0.65
2
4607
13:09:10
36.70
36.75
36.75
+0.65
2
4605
13:09:10
36.70
36.75
36.75
+0.65
1
4603
13:08:50
36.70
36.75
36.75
+0.65
5
4602
13:08:36
36.75
36.80
36.75
+0.65
3
4597
13:08:36
36.75
36.80
36.75
+0.65
10
4594
13:08:15
36.75
36.80
36.80
+0.70
1
4584
13:08:04
36.75
36.80
36.80
+0.70
1
4583
13:07:06
36.75
36.80
36.75
+0.65
1
4582
13:06:52
36.65
36.70
36.80
+0.70
17
4581
13:06:52
36.65
36.70
36.75
+0.65
16
4564
13:06:52
36.65
36.70
36.70
+0.60
4
4548
13:06:38
36.65
36.70
36.70
+0.60
5
4544
13:06:38
36.70
36.75
36.70
+0.60
15
4539
13:06:28
36.70
36.75
36.70
+0.60
1
4524
13:06:19
36.70
36.75
36.75
+0.65
1
4523
13:06:16
36.70
36.75
36.70
+0.60
1
4522
13:05:09
36.70
36.75
36.75
+0.65
1
4521
13:04:51
36.70
36.75
36.75
+0.65
1
4520
13:04:50
36.70
36.75
36.75
+0.65
1
4519
13:04:16
36.70
36.75
36.75
+0.65
1
4518
13:04:03
36.70
36.75
36.75
+0.65
1
4517
13:03:44
36.75
36.80
36.75
+0.65
3
4516
13:03:34
36.75
36.80
36.80
+0.70
1
4513
13:03:33
36.75
36.80
36.75
+0.65
1
4512
13:03:05
36.70
36.75
36.75
+0.65
2
4511
13:02:42
36.70
36.75
36.70
+0.60
1
4509
13:02:07
36.70
36.75
36.70
+0.60
3
4508
13:01:48
36.70
36.75
36.75
+0.65
5
4505
13:01:39
36.70
36.75
36.75
+0.65
1
4500
13:01:37
36.70
36.75
36.70
+0.60
1
4499
13:00:09
36.65
36.75
36.75
+0.65
1
4498
13:00:09
36.65
36.70
36.70
+0.60
1
4497
13:00:01
36.65
36.70
36.70
+0.60
5
4496
12:58:59
36.65
36.70
36.65
+0.55
1
4491
12:58:54
36.65
36.70
36.65
+0.55
1
4490
12:58:24
36.65
36.70
36.65
+0.55
1
4489
12:58:00
36.65
36.70
36.65
+0.55
1
4488
12:58:00
36.60
36.65
36.65
+0.55
1
4487
12:57:51
36.65
36.70
36.65
+0.55
4
4486
12:57:40
36.65
36.70
36.65
+0.55
1
4482
12:56:12
36.65
36.70
36.65
+0.55
1
4481
12:56:09
36.60
36.65
36.65
+0.55
1
4480
12:55:28
36.60
36.65
36.65
+0.55
5
4479
12:55:23
36.60
36.70
36.60
+0.50
2
4474
12:55:12
36.65
36.70
36.65
+0.55
1
4472
12:55:10
36.65
36.70
36.65
+0.55
2
4471
12:55:05
36.65
36.70
36.65
+0.55
1
4469
12:54:35
36.65
36.70
36.65
+0.55
1
4468
12:54:06
36.70
36.75
36.70
+0.60
3
4467
12:54:06
36.70
36.75
36.70
+0.60
1
4464
12:53:56
36.70
36.75
36.70
+0.60
1
4463
12:53:56
36.65
36.70
36.70
+0.60
1
4462
12:53:04
36.65
36.75
36.75
+0.65
2
4461
12:52:58
36.70
36.75
36.70
+0.60
1
4459
12:52:53
36.65
36.70
36.70
+0.60
1
4458
12:52:52
36.65
36.70
36.70
+0.60
1
4457
12:52:52
36.70
36.75
36.70
+0.60
3
4456
12:52:51
36.70
36.75
36.70
+0.60
1
4453
12:52:27
36.65
36.70
36.70
+0.60
2
4452
12:52:27
36.65
36.70
36.70
+0.60
2
4450
12:51:45
36.70
36.75
36.70
+0.60
2
4448
12:51:25
36.65
36.70
36.70
+0.60
1
4446
12:51:00
36.70
36.75
36.70
+0.60
4
4445
12:51:00
36.60
36.70
36.70
+0.60
6
4441
12:50:30
36.65
36.70
36.65
+0.55
3
4435
12:50:26
36.65
36.70
36.65
+0.55
1
4432
12:50:20
36.60
36.65
36.65
+0.55
1
4431
12:50:12
36.65
36.70
36.65
+0.55
2
4430
12:50:09
36.60
36.65
36.65
+0.55
1
4428
12:49:58
36.60
36.65
36.65
+0.55
2
4427
12:49:41
36.60
36.65
36.65
+0.55
1
4425
12:48:50
36.60
36.70
36.60
+0.50
1
4424
12:48:34
36.60
36.70
36.60
+0.50
1
4423
12:48:26
36.60
36.65
36.65
+0.55
2
4422
12:48:26
36.60
36.65
36.65
+0.55
2
4420
12:48:18
36.60
36.65
36.60
+0.50
1
4418
12:47:38
36.60
36.65
36.60
+0.50
3
4417
12:47:29
36.55
36.60
36.60
+0.50
1
4414
12:47:29
36.60
36.65
36.60
+0.50
2
4413
12:47:26
36.60
36.65
36.60
+0.50
1
4411
12:47:13
36.60
36.65
36.60
+0.50
5
4410
12:47:07
36.60
36.65
36.65
+0.55
2
4405
12:46:45
36.60
36.65
36.65
+0.55
1
4403
12:46:38
36.60
36.65
36.60
+0.50
4
4402
12:46:30
36.55
36.60
36.60
+0.50
20
4398
12:46:30
36.60
36.65
36.60
+0.50
10
4378
12:46:18
36.60
36.65
36.60
+0.50
1
4368
12:45:54
36.60
36.65
36.60
+0.50
4
4367
12:45:23
36.60
36.65
36.60
+0.50
1
4363
12:45:18
36.65
36.70
36.65
+0.55
1
4362
12:44:43
36.65
36.70
36.50
+0.40
3
4361
12:44:43
36.65
36.70
36.55
+0.45
22
4358
12:44:43
36.65
36.70
36.60
+0.50
22
4336
12:44:43
36.65
36.70
36.65
+0.55
3
4314
12:44:32
36.70
36.75
36.70
+0.60
4
4311
12:44:13
36.60
36.70
36.70
+0.60
1
4307
12:44:02
36.60
36.65
36.65
+0.55
1
4306
12:44:02
36.70
36.75
36.65
+0.55
28
4305
12:44:02
36.70
36.75
36.70
+0.60
1
4277
12:43:53
36.70
36.75
36.70
+0.60
1
4276
12:43:33
36.70
36.75
36.70
+0.60
1
4275
12:43:09
36.65
36.70
36.70
+0.60
1
4274
12:43:05
36.70
36.75
36.70
+0.60
10
4273
12:43:03
36.75
36.80
36.75
+0.65
9
4263
12:42:28
36.75
36.80
36.80
+0.70
1
4254
12:42:15
36.75
36.80
36.80
+0.70
2
4253
12:42:13
36.80
36.85
36.80
+0.70
2
4251
12:42:13
36.80
36.85
36.80
+0.70
30
4249
12:41:59
36.85
36.90
36.85
+0.75
4
4219
12:41:49
36.85
36.90
36.90
+0.80
2
4215
12:41:41
36.80
36.85
36.90
+0.80
6
4213
12:41:41
36.80
36.85
36.85
+0.75
14
4207
12:41:28
36.80
36.85
36.85
+0.75
1
4193
12:40:56
36.80
36.85
36.85
+0.75
8
4192
12:40:55
36.80
36.85
36.85
+0.75
1
4184
12:40:52
36.80
36.85
36.85
+0.75
1
4183
12:40:43
36.80
36.85
36.85
+0.75
1
4182
12:40:43
36.80
36.85
36.85
+0.75
10
4181
12:40:41
36.80
36.85
36.85
+0.75
1
4171
12:40:18
36.80
36.85
36.85
+0.75
6
4170
12:40:04
36.80
36.85
36.85
+0.75
1
4164
12:39:45
36.75
36.80
36.80
+0.70
4
4163
12:39:33
36.80
36.85
36.80
+0.70
9
4159
12:39:33
36.75
36.80
36.80
+0.70
11
4150
12:38:54
36.75
36.80
36.80
+0.70
1
4139
12:38:50
36.75
36.80
36.80
+0.70
1
4138
12:38:41
36.80
36.85
36.80
+0.70
6
4137
12:38:21
36.80
36.85
36.80
+0.70
1
4131
12:38:06
36.80
36.85
36.80
+0.70
1
4130
12:38:04
36.80
36.85
36.80
+0.70
1
4129
12:37:56
36.80
36.85
36.80
+0.70
3
4128
12:37:54
36.80
36.90
36.80
+0.70
20
4125
12:37:54
36.85
36.90
36.80
+0.70
3
4105
12:37:54
36.85
36.90
36.85
+0.75
2
4102
12:37:45
36.85
36.90
36.85
+0.75
2
4100
12:37:44
36.80
36.85
36.85
+0.75
1
4098
12:37:43
36.80
36.85
36.85
+0.75
3
4097
12:37:42
36.80
36.85
36.85
+0.75
1
4094
12:37:41
36.80
36.85
36.85
+0.75
1
4093
12:37:40
36.80
36.85
36.85
+0.75
1
4092
12:37:39
36.85
36.90
36.85
+0.75
1
4091
12:37:38
36.80
36.90
36.90
+0.80
1
4090
12:37:36
36.80
36.90
36.90
+0.80
10
4089
12:37:33
36.80
36.85
36.85
+0.75
1
4079
12:37:32
36.85
36.90
36.85
+0.75
3
4078
12:37:26
36.85
36.90
36.85
+0.75
1
4075
12:37:26
36.80
36.90
36.90
+0.80
10
4074
12:37:25
36.80
36.85
36.90
+0.80
1
4064
12:37:25
36.80
36.85
36.85
+0.75
1
4063
12:37:24
36.80
36.85
36.85
+0.75
1
4062
12:37:18
36.85
36.90
36.85
+0.75
1
4061
12:37:18
36.85
36.90
36.90
+0.80
1
4060
12:37:15
36.80
36.90
36.90
+0.80
1
4059
12:37:14
36.80
36.90
36.90
+0.80
1
4058
12:37:14
36.80
36.90
36.90
+0.80
1
4057
12:37:10
36.80
36.90
36.90
+0.80
1
4056
12:37:10
36.80
36.90
36.90
+0.80
1
4055
12:37:09
36.85
36.90
36.85
+0.75
6
4054
12:37:09
36.85
36.90
36.85
+0.75
10
4048
12:37:09
36.85
36.90
36.90
+0.80
1
4038
12:37:08
36.85
36.90
36.85
+0.75
2
4037
12:37:08
36.85
36.90
36.90
+0.80
1
4035
12:37:07
36.85
36.90
36.90
+0.80
10
4034
12:36:58
36.85
36.90
36.90
+0.80
2
4024
12:36:56
36.80
36.85
36.85
+0.75
2
4022
12:36:54
36.80
36.85
36.85
+0.75
1
4020
12:36:53
36.80
36.85
36.85
+0.75
1
4019
12:36:52
36.85
36.90
36.85
+0.75
10
4018
12:36:51
36.80
36.85
36.85
+0.75
5
4008
12:36:50
36.85
36.90
36.85
+0.75
1
4003
12:36:49
36.80
36.85
36.85
+0.75
1
4002
12:36:49
36.80
36.85
36.85
+0.75
1
4001
12:36:48
36.80
36.85
36.85
+0.75
3
4000
12:36:47
36.80
36.85
36.85
+0.75
1
3997
12:36:44
36.85
36.90
36.85
+0.75
2
3996
12:36:44
36.85
36.90
36.90
+0.80
3
3994
12:36:40
36.85
36.90
36.85
+0.75
2
3991
12:36:40
36.80
36.85
36.85
+0.75
2
3989
12:36:39
36.80
36.85
36.85
+0.75
1
3987
12:36:37
36.80
36.85
36.85
+0.75
5
3986
12:36:33
36.80
36.85
36.85
+0.75
2
3981
12:36:32
36.80
36.85
36.85
+0.75
1
3979
12:36:30
36.80
36.85
36.80
+0.70
1
3978
12:36:29
36.80
36.85
36.85
+0.75
1
3977
12:36:28
36.80
36.85
36.85
+0.75
1
3976
12:36:25
36.80
36.85
36.85
+0.75
5
3975
12:36:22
36.80
36.85
36.85
+0.75
1
3970
12:36:21
36.80
36.85
36.85
+0.75
1
3969
12:36:21
36.80
36.85
36.80
+0.70
2
3968
12:36:14
36.80
36.85
36.85
+0.75
1
3966
12:36:06
36.75
36.80
36.80
+0.70
3
3965
12:35:23
36.75
36.85
36.75
+0.65
2
3962
12:35:13
36.75
36.80
36.80
+0.70
4
3960
12:34:48
36.75
36.80
36.75
+0.65
5
3956
12:34:47
36.75
36.85
36.75
+0.65
20
3951
12:34:07
36.75
36.80
36.80
+0.70
1
3931
12:32:34
36.75
36.80
36.75
+0.65
5
3930
12:32:18
36.80
36.85
36.80
+0.70
5
3925
12:31:50
36.80
36.85
36.85
+0.75
1
3920
12:31:50
36.80
36.85
36.80
+0.70
2
3919
12:31:30
36.80
36.90
36.80
+0.70
30
3917
12:30:56
36.80
36.85
36.85
+0.75
3
3887
12:30:33
36.85
36.90
36.85
+0.75
3
3884
12:30:29
36.85
36.90
36.85
+0.75
1
3881
12:29:34
36.80
36.85
36.85
+0.75
1
3880
12:29:32
36.80
36.85
36.85
+0.75
1
3879
12:29:26
36.80
36.85
36.85
+0.75
5
3878
12:29:07
36.80
36.85
36.85
+0.75
1
3873
12:28:50
36.80
36.85
36.85
+0.75
2
3872
12:28:17
36.80
36.85
36.85
+0.75
1
3870
12:27:26
36.80
36.85
36.80
+0.70
1
3869
12:27:02
36.80
36.85
36.80
+0.70
1
3868
12:27:02
36.80
36.85
36.80
+0.70
2
3867
12:26:42
36.85
36.90
36.85
+0.75
1
3865
12:26:38
36.85
36.90
36.85
+0.75
4
3864
12:26:38
36.85
36.90
36.85
+0.75
10
3860
12:26:31
36.85
36.90
36.85
+0.75
1
3850
12:26:09
36.85
36.90
36.85
+0.75
1
3849
12:26:05
36.85
36.90
36.85
+0.75
1
3848
12:25:38
36.85
36.90
36.85
+0.75
1
3847
12:25:36
36.85
36.90
36.85
+0.75
1
3846
12:25:09
36.85
36.90
36.85
+0.75
1
3845
12:24:31
36.80
36.85
36.85
+0.75
3
3844
12:23:05
36.80
36.85
36.85
+0.75
1
3841
12:23:03
36.80
36.85
36.85
+0.75
1
3840
12:23:03
36.80
36.85
36.85
+0.75
1
3839
12:22:47
36.80
36.85
36.85
+0.75
1
3838
12:22:21
36.80
36.85
36.85
+0.75
1
3837
12:22:18
36.80
36.85
36.85
+0.75
1
3836
12:22:18
36.80
36.85
36.85
+0.75
7
3835
12:22:18
36.80
36.85
36.85
+0.75
1
3828
12:22:16
36.80
36.85
36.85
+0.75
1
3827
12:22:11
36.80
36.85
36.85
+0.75
1
3826
12:22:09
36.80
36.85
36.85
+0.75
1
3825
12:22:07
36.80
36.85
36.85
+0.75
1
3824
12:22:02
36.80
36.85
36.85
+0.75
10
3823
12:21:42
36.75
36.80
36.80
+0.70
2
3813
12:21:09
36.75
36.80
36.80
+0.70
1
3811
12:21:08
36.75
36.80
36.80
+0.70
1
3810
12:21:07
36.75
36.80
36.80
+0.70
1
3809
12:20:38
36.80
36.85
36.80
+0.70
1
3808
12:20:38
36.80
36.85
36.80
+0.70
20
3807
12:20:10
36.80
36.85
36.85
+0.75
1
3787
12:20:08
36.80
36.85
36.80
+0.70
1
3786
12:19:33
36.80
36.85
36.80
+0.70
1
3785
12:18:39
36.80
36.85
36.80
+0.70
1
3784
12:18:31
36.85
36.90
36.85
+0.75
17
3783
12:17:08
36.80
36.85
36.85
+0.75
1
3766
12:17:08
36.80
36.85
36.85
+0.75
1
3765
12:16:51
36.85
36.90
36.85
+0.75
3
3764
12:16:44
36.80
36.85
36.85
+0.75
23
3761
12:16:39
36.85
36.90
36.85
+0.75
7
3738
12:16:33
36.85
36.90
36.90
+0.80
1
3731
12:16:07
36.85
36.90
36.85
+0.75
1
3730
12:15:56
36.80
36.90
36.90
+0.80
9
3729
12:15:53
36.80
36.90
36.90
+0.80
1
3720
12:15:48
36.80
36.90
36.90
+0.80
1
3719
12:15:45
36.80
36.85
36.85
+0.75
22
3718
12:15:45
36.85
36.90
36.85
+0.75
8
3696
12:15:35
36.85
36.90
36.90
+0.80
1
3688
12:15:33
36.85
36.90
36.85
+0.75
1
3687
12:15:33
36.80
36.85
36.85
+0.75
27
3686
12:15:33
36.85
36.90
36.85
+0.75
3
3659
12:15:14
36.85
36.90
36.85
+0.75
1
3656
12:15:09
36.85
36.90
36.85
+0.75
1
3655
12:15:04
36.85
36.90
36.90
+0.80
1
3654
12:15:04
36.85
36.90
36.85
+0.75
1
3653
12:15:02
36.85
36.90
36.90
+0.80
10
3652
12:15:00
36.85
36.90
36.85
+0.75
1
3642
12:14:55
36.85
36.90
36.85
+0.75
1
3641
12:14:48
36.80
36.85
36.85
+0.75
1
3640
12:14:44
36.80
36.90
36.90
+0.80
7
3639
12:14:29
36.85
36.90
36.85
+0.75
2
3632
12:14:29
36.85
36.90
36.85
+0.75
1
3630
12:14:21
36.85
36.90
36.85
+0.75
1
3629
12:13:56
36.85
36.90
36.85
+0.75
1
3628
12:13:28
36.85
36.90
36.90
+0.80
1
3627
12:13:27
36.85
36.90
36.90
+0.80
1
3626
12:13:20
36.85
36.90
36.85
+0.75
2
3625
12:13:20
36.85
36.90
36.90
+0.80
1
3623
12:13:19
36.80
36.85
36.90
+0.80
40
3622
12:13:19
36.80
36.85
36.85
+0.75
10
3582
12:13:03
36.80
36.85
36.85
+0.75
1
3572
12:12:52
36.80
36.85
36.85
+0.75
2
3571
12:12:23
36.80
36.85
36.85
+0.75
1
3569
12:12:06
36.80
36.85
36.85
+0.75
1
3568
12:11:32
36.85
36.90
36.85
+0.75
2
3567
12:11:14
36.80
36.85
36.85
+0.75
1
3565
12:11:09
36.75
36.85
36.85
+0.75
1
3564
12:11:07
36.75
36.85
36.85
+0.75
1
3563
12:11:05
36.85
36.90
36.85
+0.75
11
3562
12:11:05
36.65
36.75
36.85
+0.75
24
3551
12:11:05
36.65
36.75
36.80
+0.70
8
3527
12:11:05
36.65
36.75
36.75
+0.65
7
3519
12:10:07
36.65
36.70
36.70
+0.60
1
3512
12:10:07
36.65
36.70
36.70
+0.60
3
3511
12:09:31
36.65
36.75
36.65
+0.55
1
3508
12:09:08
36.75
36.80
36.75
+0.65
6
3507
12:09:06
36.75
36.85
36.85
+0.75
1
3501
12:09:02
36.75
36.85
36.85
+0.75
1
3500
12:08:59
36.80
36.85
36.80
+0.70
2
3499
12:08:59
36.80
36.85
36.85
+0.75
1
3497
12:08:57
36.80
36.85
36.85
+0.75
1
3496
12:08:55
36.80
36.85
36.85
+0.75
1
3495
12:08:53
36.80
36.85
36.85
+0.75
2
3494
12:08:50
36.80
36.85
36.85
+0.75
1
3492
12:08:48
36.80
36.85
36.85
+0.75
2
3491
12:08:46
36.80
36.85
36.85
+0.75
1
3489
12:08:44
36.80
36.85
36.80
+0.70
1
3488
12:08:43
36.80
36.85
36.85
+0.75
2
3487
12:08:42
36.80
36.85
36.80
+0.70
2
3485
12:08:41
36.80
36.85
36.85
+0.75
2
3483
12:08:41
36.80
36.85
36.85
+0.75
1
3481
12:08:40
36.80
36.85
36.85
+0.75
1
3480
12:08:39
36.80
36.85
36.85
+0.75
3
3479
12:08:36
36.80
36.85
36.85
+0.75
1
3476
12:08:34
36.80
36.85
36.85
+0.75
3
3475
12:08:32
36.80
36.85
36.85
+0.75
1
3472
12:08:30
36.80
36.85
36.85
+0.75
3
3471
12:08:26
36.70
36.80
36.80
+0.70
1
3468
12:08:26
36.65
36.80
36.80
+0.70
11
3467
12:08:23
36.65
36.80
36.80
+0.70
4
3456
12:08:18
36.60
36.80
36.80
+0.70
1
3452
12:08:16
36.75
36.80
36.75
+0.65
3
3451
12:08:16
36.60
36.75
36.75
+0.65
2
3448
12:08:16
36.65
36.80
36.60
+0.50
4
3446
12:08:16
36.65
36.80
36.65
+0.55
2
3442
12:08:16
36.60
36.80
36.80
+0.70
4
3440
12:08:13
36.60
36.75
36.75
+0.65
1
3436
12:08:11
36.60
36.75
36.75
+0.65
1
3435
12:08:11
36.60
36.80
36.80
+0.70
1
3434
12:08:11
36.80
36.85
36.80
+0.70
16
3433
12:08:11
36.80
36.85
36.80
+0.70
1
3417
12:08:11
36.50
36.60
36.80
+0.70
39
3416
12:08:11
36.50
36.60
36.75
+0.65
15
3377
12:08:11
36.50
36.60
36.70
+0.60
7
3362
12:08:11
36.50
36.60
36.65
+0.55
8
3355
12:08:11
36.50
36.60
36.60
+0.50
14
3347
12:07:25
36.55
36.60
36.55
+0.45
1
3333
12:04:53
36.50
36.55
36.55
+0.45
4
3332
12:04:04
36.50
36.55
36.55
+0.45
1
3328
12:02:59
36.50
36.55
36.55
+0.45
1
3327
12:02:47
36.50
36.55
36.55
+0.45
1
3326
12:02:23
36.55
36.60
36.55
+0.45
12
3325
12:01:43
36.60
36.65
36.60
+0.50
1
3313
11:59:47
36.60
36.65
36.60
+0.50
1
3312
11:59:32
36.60
36.65
36.60
+0.50
1
3311
11:56:56
36.55
36.60
36.60
+0.50
3
3310
11:56:56
36.55
36.60
36.60
+0.50
10
3307
11:55:41
36.55
36.60
36.55
+0.45
1
3297
11:54:46
36.55
36.60
36.55
+0.45
6
3296
11:54:24
36.55
36.65
36.55
+0.45
4
3290
11:50:56
36.55
36.65
36.55
+0.45
1
3286
11:50:55
36.55
36.65
36.65
+0.55
1
3285
11:50:49
36.60
36.65
36.60
+0.50
2
3284
11:50:49
36.55
36.60
36.60
+0.50
1
3282
11:50:49
36.55
36.60
36.60
+0.50
9
3281
11:50:42
36.55
36.60
36.55
+0.45
8
3272
11:47:27
36.50
36.55
36.55
+0.45
1
3264
11:47:06
36.50
36.55
36.55
+0.45
2
3263
11:47:06
36.50
36.55
36.55
+0.45
4
3261
11:46:35
36.50
36.55
36.55
+0.45
1
3257
11:46:22
36.50
36.55
36.55
+0.45
1
3256
11:45:32
36.55
36.60
36.55
+0.45
1
3255
11:45:24
36.50
36.60
36.50
+0.40
5
3254
11:44:53
36.50
36.60
36.50
+0.40
1
3249
11:44:46
36.50
36.60
36.60
+0.50
1
3248
11:44:40
36.50
36.60
36.60
+0.50
1
3247
11:44:32
36.50
36.60
36.60
+0.50
1
3246
11:44:17
36.50
36.55
36.55
+0.45
1
3245
11:43:32
36.50
36.60
36.60
+0.50
1
3244
11:43:26
36.50
36.60
36.60
+0.50
1
3243
11:43:19
36.60
36.65
36.60
+0.50
1
3242
11:41:38
36.50
36.60
36.60
+0.50
1
3241
11:41:27
36.45
36.50
36.50
+0.40
2
3240
11:41:27
36.45
36.50
36.50
+0.40
7
3238
11:41:27
36.55
36.65
36.50
+0.40
129
3231
11:41:27
36.55
36.65
36.55
+0.45
2
3102
11:40:26
36.50
36.65
36.50
+0.40
1
3100
11:39:57
36.50
36.65
36.50
+0.40
20
3099
11:39:53
36.55
36.65
36.55
+0.45
1
3079
11:39:52
36.50
36.55
36.55
+0.45
1
3078
11:39:52
36.50
36.55
36.55
+0.45
1
3077
11:39:52
36.55
36.65
36.55
+0.45
2
3076
11:39:52
36.55
36.65
36.55
+0.45
3
3074
11:39:52
36.55
36.65
36.55
+0.45
1
3071
11:39:37
36.55
36.65
36.55
+0.45
3
3070
11:39:00
36.55
36.65
36.55
+0.45
23
3067
11:38:22
36.55
36.65
36.55
+0.45
4
3044
11:38:14
36.60
36.65
36.60
+0.50
4
3040
11:36:51
36.60
36.70
36.60
+0.50
5
3036
11:36:37
36.60
36.70
36.60
+0.50
2
3031
11:36:36
36.60
36.70
36.60
+0.50
4
3029
11:36:11
36.60
36.70
36.60
+0.50
8
3025
11:34:55
36.55
36.60
36.60
+0.50
1
3017
11:34:13
36.55
36.60
36.60
+0.50
1
3016
11:34:13
36.55
36.65
36.55
+0.45
33
3015
11:34:00
36.55
36.60
36.60
+0.50
1
2982
11:34:00
36.55
36.60
36.60
+0.50
1
2981
11:34:00
36.55
36.60
36.60
+0.50
1
2980
11:33:47
36.55
36.60
36.60
+0.50
1
2979
11:33:47
36.60
36.65
36.60
+0.50
1
2978
11:33:47
36.55
36.60
36.60
+0.50
1
2977
11:33:47
36.55
36.60
36.60
+0.50
9
2976
11:33:47
36.60
36.65
36.60
+0.50
30
2967
11:33:11
36.60
36.65
36.65
+0.55
1
2937
11:33:11
36.65
36.70
36.65
+0.55
14
2936
11:33:11
36.65
36.70
36.65
+0.55
5
2922
11:33:11
36.70
36.75
36.70
+0.60
75
2917
11:33:11
36.75
36.80
36.75
+0.65
21
2842
11:33:08
36.75
36.80
36.80
+0.70
1
2821
11:32:55
36.75
36.80
36.80
+0.70
1
2820
11:32:49
36.75
36.80
36.75
+0.65
1
2819
11:32:12
36.75
36.80
36.80
+0.70
2
2818
11:30:58
36.75
36.80
36.80
+0.70
1
2816
11:29:56
36.75
36.80
36.75
+0.65
1
2815
11:29:49
36.75
36.80
36.75
+0.65
2
2814
11:28:39
36.75
36.80
36.75
+0.65
1
2812
11:28:15
36.75
36.80
36.75
+0.65
4
2811
11:27:12
36.75
36.80
36.75
+0.65
1
2807
11:26:51
36.75
36.80
36.75
+0.65
2
2806
11:26:37
36.75
36.80
36.75
+0.65
3
2804
11:26:34
36.75
36.80
36.75
+0.65
2
2801
11:26:13
36.75
36.80
36.75
+0.65
1
2799
11:25:48
36.75
36.80
36.75
+0.65
1
2798
11:25:31
36.75
36.80
36.75
+0.65
1
2797
11:25:02
36.75
36.80
36.75
+0.65
5
2796
11:24:34
36.75
36.80
36.75
+0.65
1
2791
11:24:22
36.75
36.80
36.75
+0.65
1
2790
11:22:13
36.75
36.80
36.80
+0.70
1
2789
11:21:05
36.75
36.80
36.80
+0.70
2
2788
11:20:46
36.80
36.85
36.80
+0.70
10
2786
11:20:04
36.80
36.85
36.80
+0.70
1
2776
11:19:54
36.80
36.85
36.80
+0.70
1
2775
11:19:27
36.80
36.85
36.80
+0.70
1
2774
11:17:25
36.80
36.85
36.85
+0.75
1
2773
11:17:24
36.80
36.85
36.80
+0.70
1
2772
11:17:19
36.80
36.85
36.85
+0.75
3
2771
11:16:19
36.80
36.85
36.85
+0.75
1
2768
11:15:53
36.80
36.85
36.85
+0.75
10
2767
11:15:52
36.80
36.85
36.85
+0.75
1
2757
11:15:41
36.80
36.85
36.85
+0.75
1
2756
11:15:19
36.80
36.85
36.80
+0.70
1
2755
11:14:48
36.80
36.85
36.85
+0.75
1
2754
11:13:20
36.80
36.85
36.85
+0.75
2
2753
11:13:06
36.80
36.85
36.85
+0.75
1
2751
11:12:50
36.80
36.85
36.85
+0.75
1
2750
11:12:48
36.80
36.85
36.80
+0.70
1
2749
11:12:39
36.80
36.85
36.80
+0.70
2
2748
11:12:28
36.80
36.85
36.80
+0.70
1
2746
11:12:06
36.75
36.80
36.80
+0.70
9
2745
11:11:50
36.75
36.80
36.75
+0.65
1
2736
11:11:39
36.75
36.80
36.80
+0.70
1
2735
11:10:45
36.75
36.80
36.75
+0.65
1
2734
11:08:18
36.75
36.85
36.75
+0.65
42
2733
11:07:59
36.80
36.85
36.80
+0.70
1
2691
11:07:43
36.80
36.85
36.80
+0.70
3
2690
11:07:31
36.80
36.85
36.80
+0.70
2
2687
11:07:15
36.75
36.80
36.80
+0.70
3
2685
11:07:06
36.75
36.80
36.80
+0.70
1
2682
11:06:15
36.80
36.85
36.80
+0.70
15
2681
11:06:10
36.80
36.85
36.80
+0.70
1
2666
11:05:44
36.80
36.85
36.85
+0.75
1
2665
11:02:56
36.80
36.85
36.85
+0.75
2
2664
11:02:13
36.80
36.85
36.85
+0.75
1
2662
11:02:12
36.80
36.85
36.85
+0.75
1
2661
11:02:05
36.80
36.85
36.80
+0.70
1
2660
11:01:17
36.80
36.85
36.80
+0.70
1
2659
11:00:57
36.80
36.85
36.80
+0.70
5
2658
10:59:40
36.80
36.85
36.80
+0.70
2
2653
10:59:39
36.80
36.85
36.85
+0.75
1
2651
10:59:30
36.80
36.85
36.80
+0.70
1
2650
10:58:17
36.80
36.85
36.85
+0.75
1
2649
10:58:00
36.80
36.85
36.80
+0.70
1
2648
10:57:33
36.80
36.85
36.80
+0.70
5
2647
10:57:12
36.80
36.85
36.80
+0.70
1
2642
10:57:12
36.80
36.85
36.80
+0.70
2
2641
10:56:48
36.80
36.85
36.80
+0.70
3
2639
10:56:19
36.80
36.85
36.80
+0.70
1
2636
10:55:50
36.80
36.85
36.85
+0.75
1
2635
10:55:46
36.80
36.85
36.85
+0.75
1
2634
10:55:16
36.80
36.85
36.80
+0.70
1
2633
10:54:25
36.80
36.85
36.80
+0.70
10
2632
10:54:21
36.80
36.85
36.80
+0.70
1
2622
10:54:03
36.80
36.85
36.85
+0.75
1
2621
10:52:36
36.80
36.85
36.85
+0.75
1
2620
10:52:16
36.80
36.85
36.80
+0.70
1
2619
10:51:50
36.80
36.85
36.80
+0.70
1
2618
10:51:36
36.80
36.85
36.80
+0.70
1
2617
10:51:36
36.80
36.85
36.80
+0.70
1
2616
10:51:32
36.80
36.85
36.80
+0.70
1
2615
10:51:24
36.80
36.85
36.80
+0.70
1
2614
10:51:18
36.80
36.85
36.80
+0.70
5
2613
10:50:49
36.80
36.85
36.80
+0.70
1
2608
10:50:23
36.80
36.85
36.80
+0.70
1
2607
10:50:22
36.80
36.85
36.80
+0.70
2
2606
10:49:19
36.80
36.85
36.80
+0.70
1
2604
10:49:07
36.80
36.85
36.80
+0.70
1
2603
10:47:59
36.80
36.85
36.80
+0.70
3
2602
10:47:44
36.80
36.85
36.80
+0.70
1
2599
10:47:40
36.80
36.85
36.80
+0.70
1
2598
10:47:07
36.80
36.85
36.80
+0.70
1
2597
10:47:04
36.80
36.85
36.85
+0.75
1
2596
10:46:48
36.80
36.85
36.85
+0.75
2
2595
10:46:33
36.80
36.85
36.85
+0.75
3
2593
10:46:06
36.80
36.85
36.85
+0.75
10
2590
10:45:59
36.80
36.85
36.85
+0.75
1
2580
10:45:14
36.80
36.85
36.85
+0.75
1
2579
10:45:12
36.80
36.85
36.85
+0.75
1
2578
10:44:36
36.80
36.85
36.85
+0.75
1
2577
10:44:05
36.80
36.85
36.85
+0.75
1
2576
10:43:13
36.80
36.85
36.85
+0.75
5
2575
10:43:12
36.80
36.85
36.85
+0.75
2
2570
10:42:58
36.80
36.85
36.85
+0.75
4
2568
10:42:49
36.80
36.85
36.85
+0.75
1
2564
10:42:36
36.80
36.85
36.85
+0.75
5
2563
10:41:44
36.80
36.85
36.80
+0.70
2
2558
10:41:43
36.80
36.85
36.85
+0.75
1
2556
10:40:53
36.75
36.80
36.80
+0.70
1
2555
10:40:08
36.75
36.80
36.80
+0.70
1
2554
10:40:08
36.75
36.80
36.80
+0.70
7
2553
10:40:06
36.75
36.80
36.80
+0.70
2
2546
10:39:56
36.75
36.80
36.80
+0.70
2
2544
10:38:55
36.75
36.80
36.80
+0.70
10
2542
10:37:51
36.75
36.80
36.75
+0.65
1
2532
10:37:40
36.75
36.80
36.75
+0.65
2
2531
10:36:20
36.75
36.80
36.75
+0.65
1
2529
10:36:07
36.75
36.80
36.75
+0.65
1
2528
10:35:43
36.75
36.80
36.75
+0.65
1
2527
10:35:11
36.75
36.80
36.75
+0.65
10
2526
10:34:16
36.75
36.80
36.75
+0.65
1
2516
10:34:07
36.75
36.80
36.75
+0.65
5
2515
10:34:07
36.75
36.80
36.75
+0.65
2
2510
10:32:26
36.75
36.80
36.75
+0.65
2
2508
10:32:24
36.75
36.80
36.80
+0.70
1
2506
10:31:52
36.75
36.80
36.75
+0.65
1
2505
10:30:49
36.75
36.80
36.75
+0.65
4
2504
10:30:27
36.80
36.85
36.80
+0.70
19
2500
10:29:28
36.80
36.85
36.80
+0.70
10
2481
10:28:33
36.80
36.85
36.80
+0.70
20
2471
10:28:25
36.80
36.85
36.80
+0.70
1
2451
10:27:59
36.80
36.85
36.85
+0.75
6
2450
10:27:59
36.85
36.90
36.85
+0.75
10
2444
10:26:50
36.80
36.85
36.85
+0.75
1
2434
10:26:45
36.80
36.90
36.80
+0.70
20
2433
10:26:24
36.80
36.85
36.85
+0.75
1
2413
10:26:21
36.80
36.85
36.85
+0.75
2
2412
10:26:21
36.85
36.90
36.85
+0.75
8
2410
10:26:07
36.85
36.90
36.85
+0.75
1
2402
10:25:58
36.85
36.90
36.85
+0.75
1
2401
10:25:46
36.80
36.85
36.85
+0.75
1
2400
10:25:35
36.85
36.90
36.80
+0.70
13
2399
10:25:35
36.85
36.90
36.85
+0.75
7
2386
10:25:25
36.80
36.85
36.85
+0.75
5
2379
10:25:23
36.80
36.85
36.85
+0.75
1
2374
10:25:22
36.80
36.85
36.85
+0.75
2
2373
10:25:15
36.80
36.85
36.85
+0.75
2
2371
10:24:49
36.80
36.85
36.85
+0.75
1
2369
10:24:44
36.80
36.85
36.85
+0.75
1
2368
10:24:38
36.80
36.85
36.85
+0.75
1
2367
10:24:38
36.80
36.85
36.85
+0.75
1
2366
10:24:37
36.85
36.95
36.85
+0.75
12
2365
10:24:33
36.80
36.90
36.95
+0.85
25
2353
10:24:33
36.80
36.90
36.90
+0.80
25
2328
10:24:27
36.75
36.85
36.85
+0.75
1
2303
10:24:24
36.80
36.85
36.80
+0.70
1
2302
10:24:16
36.70
36.85
36.85
+0.75
1
2301
10:24:15
36.70
36.75
36.75
+0.65
1
2300
10:24:15
36.80
36.90
36.75
+0.65
10
2299
10:24:15
36.80
36.90
36.80
+0.70
9
2289
10:24:14
36.85
36.90
36.85
+0.75
1
2280
10:24:07
36.80
36.90
36.90
+0.80
3
2279
10:24:03
36.85
36.90
36.85
+0.75
1
2276
10:23:58
36.80
36.85
36.85
+0.75
1
2275
10:23:49
36.80
36.90
36.90
+0.80
3
2274
10:23:23
36.75
36.85
36.85
+0.75
8
2271
10:23:23
36.70
36.80
36.85
+0.75
19
2263
10:23:23
36.70
36.80
36.80
+0.70
31
2244
10:23:17
36.70
36.80
36.80
+0.70
3
2213
10:23:12
36.70
36.80
36.80
+0.70
1
2210
10:22:59
36.65
36.75
36.80
+0.70
1
2209
10:22:59
36.65
36.75
36.75
+0.65
1
2208
10:22:40
36.65
36.75
36.75
+0.65
5
2207
10:22:39
36.70
36.75
36.65
+0.55
16
2202
10:22:39
36.70
36.75
36.70
+0.60
4
2186
10:22:27
36.70
36.75
36.70
+0.60
2
2182
10:22:09
36.70
36.75
36.75
+0.65
1
2180
10:21:52
36.65
36.75
36.75
+0.65
3
2179
10:21:43
36.65
36.70
36.70
+0.60
1
2176
10:21:38
36.65
36.70
36.70
+0.60
3
2175
10:21:38
36.65
36.70
36.70
+0.60
3
2172
10:20:57
36.65
36.70
36.70
+0.60
1
2169
10:20:54
36.65
36.70
36.70
+0.60
10
2168
10:20:39
36.65
36.70
36.70
+0.60
3
2158
10:20:04
36.60
36.65
36.65
+0.55
8
2155
10:20:03
36.60
36.65
36.65
+0.55
3
2147
10:19:33
36.60
36.65
36.65
+0.55
3
2144
10:19:33
36.60
36.65
36.65
+0.55
3
2141
10:19:33
36.60
36.65
36.65
+0.55
1
2138
10:19:21
36.60
36.65
36.65
+0.55
1
2137
10:18:14
36.60
36.65
36.60
+0.50
1
2136
10:17:32
36.65
36.70
36.60
+0.50
19
2135
10:17:32
36.65
36.70
36.65
+0.55
1
2116
10:17:24
36.65
36.70
36.65
+0.55
1
2115
10:17:22
36.65
36.70
36.65
+0.55
1
2114
10:16:28
36.65
36.70
36.65
+0.55
1
2113
10:16:28
36.65
36.70
36.65
+0.55
8
2112
10:16:27
36.65
36.70
36.65
+0.55
10
2104
10:14:58
36.65
36.70
36.70
+0.60
1
2094
10:13:35
36.65
36.70
36.70
+0.60
1
2093
10:13:19
36.65
36.70
36.70
+0.60
1
2092
10:13:17
36.65
36.70
36.70
+0.60
1
2091
10:12:58
36.70
36.75
36.70
+0.60
1
2090
10:12:55
36.70
36.75
36.70
+0.60
2
2089
10:12:55
36.65
36.70
36.70
+0.60
8
2087
10:12:22
36.60
36.70
36.70
+0.60
1
2079
10:12:12
36.60
36.70
36.60
+0.50
8
2078
10:12:00
36.65
36.70
36.65
+0.55
1
2070
10:11:58
36.60
36.70
36.60
+0.50
2
2069
10:11:55
36.60
36.70
36.60
+0.50
2
2067
10:11:54
36.65
36.70
36.65
+0.55
1
2065
10:11:50
36.65
36.70
36.65
+0.55
1
2064
10:11:49
36.60
36.65
36.65
+0.55
3
2063
10:11:36
36.65
36.70
36.65
+0.55
1
2060
10:11:06
36.65
36.70
36.65
+0.55
4
2059
10:11:00
36.65
36.70
36.65
+0.55
1
2055
10:10:45
36.65
36.75
36.75
+0.65
1
2054
10:10:07
36.60
36.65
36.80
+0.70
6
2053
10:10:07
36.60
36.65
36.75
+0.65
3
2047
10:10:07
36.60
36.65
36.70
+0.60
9
2044
10:10:07
36.60
36.65
36.65
+0.55
2
2035
10:09:59
36.60
36.65
36.65
+0.55
5
2033
10:09:21
36.65
36.70
36.65
+0.55
65
2028
10:07:54
36.65
36.70
36.70
+0.60
1
1963
10:07:53
36.65
36.70
36.70
+0.60
1
1962
10:07:47
36.65
36.70
36.70
+0.60
2
1961
10:07:41
36.65
36.70
36.70
+0.60
5
1959
10:07:34
36.65
36.70
36.70
+0.60
1
1954
10:07:01
36.65
36.70
36.70
+0.60
1
1953
10:06:55
36.70
36.75
36.70
+0.60
78
1952
10:06:55
36.75
36.80
36.75
+0.65
15
1874
10:06:53
36.75
36.80
36.80
+0.70
1
1859
10:06:53
36.80
36.85
36.80
+0.70
9
1858
10:06:36
36.80
36.85
36.80
+0.70
1
1849
10:06:34
36.80
36.85
36.85
+0.75
1
1848
10:06:24
36.80
36.85
36.80
+0.70
4
1847
10:06:02
36.80
36.85
36.80
+0.70
1
1843
10:05:31
36.80
36.85
36.80
+0.70
2
1842
10:05:31
36.80
36.85
36.80
+0.70
3
1840
10:05:31
36.80
36.85
36.80
+0.70
3
1837
10:05:31
36.75
36.80
36.80
+0.70
4
1834
10:05:27
36.75
36.80
36.80
+0.70
1
1830
10:05:24
36.75
36.80
36.80
+0.70
1
1829
10:05:22
36.75
36.80
36.80
+0.70
5
1828
10:05:19
36.75
36.80
36.80
+0.70
1
1823
10:05:07
36.75
36.80
36.75
+0.65
1
1822
10:04:59
36.75
36.80
36.80
+0.70
10
1821
10:04:51
36.75
36.80
36.80
+0.70
5
1811
10:04:40
36.75
36.80
36.80
+0.70
1
1806
10:03:55
36.75
36.80
36.75
+0.65
1
1805
10:03:42
36.75
36.80
36.80
+0.70
1
1804
10:03:39
36.75
36.80
36.80
+0.70
1
1803
10:03:37
36.75
36.80
36.80
+0.70
1
1802
10:03:34
36.75
36.80
36.75
+0.65
1
1801
10:03:30
36.75
36.80
36.80
+0.70
16
1800
10:03:05
36.75
36.80
36.75
+0.65
1
1784
10:03:03
36.75
36.80
36.80
+0.70
1
1783
10:03:03
36.75
36.80
36.80
+0.70
1
1782
10:02:22
36.70
36.75
36.75
+0.65
9
1781
10:02:10
36.70
36.75
36.75
+0.65
20
1772
10:01:29
36.70
36.75
36.75
+0.65
10
1752
10:01:28
36.70
36.75
36.75
+0.65
1
1742
10:01:09
36.70
36.75
36.75
+0.65
5
1741
10:00:30
36.70
36.75
36.75
+0.65
5
1736
10:00:15
36.70
36.75
36.70
+0.60
5
1731
10:00:05
36.70
36.75
36.75
+0.65
1
1726
09:59:51
36.70
36.75
36.75
+0.65
1
1725
09:59:34
36.70
36.75
36.75
+0.65
2
1724
09:59:13
36.70
36.75
36.75
+0.65
5
1722
09:59:03
36.70
36.75
36.75
+0.65
3
1717
09:58:56
36.70
36.75
36.75
+0.65
2
1714
09:58:36
36.70
36.75
36.75
+0.65
1
1712
09:58:12
36.65
36.70
36.70
+0.60
4
1711
09:58:12
36.65
36.70
36.70
+0.60
1
1707
09:58:04
36.70
36.75
36.70
+0.60
6
1706
09:57:59
36.70
36.75
36.70
+0.60
1
1700
09:57:53
36.65
36.70
36.70
+0.60
1
1699
09:57:51
36.65
36.70
36.70
+0.60
1
1698
09:57:49
36.65
36.70
36.70
+0.60
1
1697
09:57:43
36.65
36.70
36.70
+0.60
1
1696
09:57:38
36.65
36.70
36.70
+0.60
6
1695
09:57:27
36.70
36.75
36.70
+0.60
1
1689
09:57:16
36.70
36.75
36.70
+0.60
10
1688
09:57:14
36.65
36.70
36.70
+0.60
2
1678
09:57:06
36.65
36.70
36.70
+0.60
10
1676
09:57:04
36.65
36.70
36.70
+0.60
1
1666
09:56:59
36.65
36.70
36.70
+0.60
2
1665
09:56:58
36.65
36.70
36.70
+0.60
1
1663
09:56:49
36.65
36.70
36.70
+0.60
3
1662
09:56:45
36.65
36.70
36.70
+0.60
1
1659
09:56:41
36.65
36.70
36.70
+0.60
1
1658
09:56:36
36.65
36.70
36.70
+0.60
2
1657
09:56:31
36.65
36.70
36.70
+0.60
3
1655
09:56:25
36.65
36.70
36.70
+0.60
2
1652
09:56:24
36.65
36.70
36.70
+0.60
2
1650
09:56:02
36.65
36.70
36.70
+0.60
2
1648
09:55:53
36.65
36.70
36.70
+0.60
2
1646
09:55:40
36.60
36.65
36.65
+0.55
4
1644
09:55:38
36.60
36.65
36.65
+0.55
3
1640
09:55:37
36.60
36.65
36.65
+0.55
1
1637
09:55:35
36.65
36.70
36.65
+0.55
4
1636
09:55:27
36.70
36.75
36.70
+0.60
1
1632
09:55:27
36.70
36.75
36.70
+0.60
1
1631
09:55:27
36.65
36.70
36.70
+0.60
2
1630
09:55:24
36.60
36.70
36.70
+0.60
5
1628
09:55:24
36.60
36.70
36.70
+0.60
1
1623
09:55:19
36.60
36.65
36.70
+0.60
6
1622
09:55:19
36.60
36.65
36.65
+0.55
4
1616
09:55:13
36.55
36.65
36.65
+0.55
1
1612
09:55:10
36.55
36.65
36.65
+0.55
2
1611
09:55:09
36.55
36.65
36.65
+0.55
1
1609
09:55:08
36.55
36.65
36.65
+0.55
2
1608
09:54:58
36.55
36.70
36.70
+0.60
1
1606
09:54:57
36.55
36.60
36.60
+0.50
2
1605
09:54:57
36.60
36.65
36.60
+0.50
52
1603
09:54:57
36.65
36.70
36.65
+0.55
24
1551
09:54:52
36.70
36.75
36.70
+0.60
8
1527
09:54:51
36.65
36.70
36.70
+0.60
5
1519
09:54:47
36.65
36.70
36.70
+0.60
1
1514
09:54:44
36.65
36.70
36.70
+0.60
1
1513
09:54:42
36.65
36.70
36.70
+0.60
2
1512
09:54:39
36.65
36.70
36.70
+0.60
1
1510
09:54:37
36.65
36.70
36.70
+0.60
5
1509
09:54:32
36.70
36.75
36.70
+0.60
1
1504
09:54:31
36.75
36.80
36.75
+0.65
7
1503
09:54:31
36.70
36.75
36.75
+0.65
3
1496
09:54:31
36.70
36.75
36.70
+0.60
2
1493
09:54:28
36.65
36.75
36.75
+0.65
1
1491
09:54:27
36.65
36.75
36.75
+0.65
1
1490
09:54:24
36.65
36.75
36.75
+0.65
5
1489
09:54:24
36.65
36.75
36.75
+0.65
6
1484
09:54:23
36.65
36.75
36.75
+0.65
1
1478
09:54:22
36.70
36.75
36.70
+0.60
1
1477
09:54:19
36.70
36.75
36.75
+0.65
3
1476
09:54:18
36.70
36.75
36.75
+0.65
1
1473
09:54:18
36.70
36.75
36.70
+0.60
5
1472
09:54:18
36.70
36.75
36.75
+0.65
3
1467
09:54:18
36.70
36.75
36.75
+0.65
2
1464
09:54:15
36.70
36.75
36.75
+0.65
2
1462
09:54:14
36.70
36.75
36.75
+0.65
1
1460
09:54:14
36.75
36.80
36.75
+0.65
1
1459
09:54:11
36.70
36.75
36.75
+0.65
1
1458
09:54:10
36.70
36.75
36.75
+0.65
1
1457
09:54:09
36.70
36.75
36.75
+0.65
5
1456
09:54:08
36.70
36.75
36.75
+0.65
4
1451
09:54:07
36.65
36.70
36.75
+0.65
1
1447
09:54:07
36.65
36.70
36.70
+0.60
1
1446
09:54:07
36.70
36.75
36.70
+0.60
19
1445
09:54:07
36.70
36.75
36.70
+0.60
5
1426
09:54:06
36.70
36.75
36.70
+0.60
6
1421
09:54:05
36.70
36.75
36.75
+0.65
2
1415
09:54:05
36.70
36.75
36.70
+0.60
1
1413
09:54:04
36.70
36.75
36.75
+0.65
1
1412
09:54:00
36.75
36.80
36.75
+0.65
1
1411
09:53:59
36.75
36.80
36.70
+0.60
4
1410
09:53:59
36.75
36.80
36.75
+0.65
1
1406
09:53:57
36.75
36.80
36.75
+0.65
2
1405
09:53:57
36.75
36.80
36.75
+0.65
8
1403
09:53:56
36.75
36.80
36.75
+0.65
7
1395
09:53:56
36.70
36.75
36.75
+0.65
3
1388
09:53:55
36.70
36.75
36.75
+0.65
1
1385
09:53:55
36.70
36.75
36.75
+0.65
1
1384
09:53:55
36.70
36.75
36.75
+0.65
3
1383
09:53:52
36.70
36.75
36.75
+0.65
2
1380
09:53:51
36.70
36.75
36.75
+0.65
1
1378
09:53:50
36.70
36.75
36.75
+0.65
3
1377
09:53:48
36.75
36.80
36.75
+0.65
8
1374
09:53:46
36.75
36.80
36.80
+0.70
2
1366
09:53:45
36.75
36.80
36.80
+0.70
2
1364
09:53:40
36.75
36.80
36.75
+0.65
2
1362
09:53:39
36.70
36.80
36.80
+0.70
2
1360
09:53:39
36.70
36.80
36.80
+0.70
12
1358
09:53:36
36.75
36.80
36.75
+0.65
5
1346
09:53:35
36.70
36.75
36.75
+0.65
5
1341
09:53:33
36.70
36.75
36.75
+0.65
1
1336
09:53:33
36.70
36.75
36.75
+0.65
1
1335
09:53:28
36.70
36.75
36.75
+0.65
1
1334
09:53:26
36.70
36.75
36.65
+0.55
4
1333
09:53:26
36.70
36.75
36.70
+0.60
1
1329
09:53:26
36.70
36.75
36.75
+0.65
1
1328
09:53:26
36.65
36.70
36.75
+0.65
3
1327
09:53:26
36.65
36.70
36.70
+0.60
2
1324
09:53:24
36.65
36.70
36.70
+0.60
3
1322
09:53:24
36.70
36.75
36.70
+0.60
5
1319
09:53:23
36.70
36.75
36.75
+0.65
1
1314
09:53:21
36.70
36.75
36.75
+0.65
1
1313
09:53:19
36.70
36.75
36.75
+0.65
2
1312
09:53:17
36.75
36.80
36.75
+0.65
1
1310
09:53:17
36.75
36.80
36.75
+0.65
1
1309
09:53:16
36.70
36.75
36.75
+0.65
1
1308
09:53:14
36.60
36.70
36.75
+0.65
8
1307
09:53:14
36.60
36.70
36.70
+0.60
7
1299
09:53:14
36.60
36.70
36.70
+0.60
1
1292
09:53:12
36.60
36.70
36.70
+0.60
1
1291
09:53:11
36.60
36.70
36.70
+0.60
1
1290
09:53:10
36.60
36.75
36.75
+0.65
1
1289
09:53:10
36.60
36.65
36.75
+0.65
4
1288
09:53:10
36.60
36.65
36.70
+0.60
1
1284
09:53:10
36.60
36.65
36.65
+0.55
1
1283
09:53:09
36.65
36.70
36.65
+0.55
12
1282
09:53:09
36.70
36.75
36.70
+0.60
18
1270
09:53:08
36.70
36.75
36.75
+0.65
1
1252
09:53:07
36.70
36.75
36.75
+0.65
2
1251
09:53:07
36.70
36.75
36.75
+0.65
3
1249
09:53:06
36.70
36.80
36.80
+0.70
1
1246
09:53:06
36.70
36.80
36.80
+0.70
5
1245
09:53:05
36.70
36.80
36.80
+0.70
1
1240
09:53:05
36.75
36.80
36.75
+0.65
1
1239
09:53:04
36.70
36.80
36.80
+0.70
5
1238
09:53:04
36.75
36.80
36.75
+0.65
1
1233
09:53:04
36.75
36.80
36.80
+0.70
2
1232
09:53:04
36.75
36.80
36.80
+0.70
1
1230
09:53:02
36.75
36.80
36.75
+0.65
1
1229
09:53:02
36.75
36.80
36.80
+0.70
2
1228
09:53:00
36.70
36.80
36.80
+0.70
1
1226
09:53:00
36.75
36.80
36.75
+0.65
2
1225
09:53:00
36.80
36.85
36.80
+0.70
5
1223
09:53:00
36.75
36.85
36.75
+0.65
2
1218
09:53:00
36.80
36.85
36.80
+0.70
3
1216
09:53:00
36.75
36.80
36.80
+0.70
5
1213
09:52:59
36.75
36.80
36.80
+0.70
5
1208
09:52:59
36.80
36.85
36.80
+0.70
1
1203
09:52:59
36.75
36.80
36.80
+0.70
2
1202
09:52:58
36.75
36.85
36.85
+0.75
1
1200
09:52:57
36.70
36.80
36.80
+0.70
1
1199
09:52:57
36.70
36.80
36.80
+0.70
1
1198
09:52:56
36.70
36.85
36.85
+0.75
5
1197
09:52:56
36.70
36.80
36.80
+0.70
1
1192
09:52:56
36.70
36.80
36.80
+0.70
1
1191
09:52:56
36.70
36.80
36.80
+0.70
1
1190
09:52:56
36.75
36.85
36.75
+0.65
1
1189
09:52:55
36.70
36.75
36.75
+0.65
1
1188
09:52:55
36.75
36.85
36.75
+0.65
1
1187
09:52:55
36.70
36.80
36.85
+0.75
8
1186
09:52:55
36.70
36.80
36.80
+0.70
2
1178
09:52:55
36.70
36.85
36.85
+0.75
1
1176
09:52:55
36.80
36.85
36.70
+0.60
4
1175
09:52:55
36.80
36.85
36.75
+0.65
29
1171
09:52:55
36.80
36.85
36.80
+0.70
5
1142
09:52:55
36.80
36.85
36.85
+0.75
3
1137
09:52:55
36.80
36.85
36.85
+0.75
10
1134
09:52:54
36.75
36.85
36.85
+0.75
1
1124
09:52:54
36.75
36.85
36.85
+0.75
1
1123
09:52:53
36.80
36.85
36.80
+0.70
1
1122
09:52:53
36.80
36.85
36.80
+0.70
2
1121
09:52:53
36.80
36.85
36.80
+0.70
15
1119
09:52:53
36.80
36.85
36.85
+0.75
1
1104
09:52:53
36.80
36.85
36.85
+0.75
1
1103
09:52:52
36.80
36.85
36.85
+0.75
1
1102
09:52:51
36.80
36.85
36.80
+0.70
2
1101
09:52:50
36.80
36.85
36.80
+0.70
3
1099
09:52:50
36.75
36.80
36.80
+0.70
1
1096
09:52:50
36.75
36.80
36.80
+0.70
4
1095
09:52:49
36.75
36.80
36.80
+0.70
1
1091
09:52:49
36.75
36.80
36.80
+0.70
3
1090
09:52:49
36.75
36.80
36.80
+0.70
3
1087
09:52:49
36.75
36.80
36.80
+0.70
2
1084
09:52:48
36.75
36.80
36.80
+0.70
2
1082
09:52:48
36.75
36.80
36.80
+0.70
1
1080
09:52:48
36.75
36.80
36.80
+0.70
1
1079
09:52:48
36.75
36.80
36.80
+0.70
1
1078
09:52:48
36.75
36.80
36.80
+0.70
4
1077
09:52:48
36.75
36.80
36.80
+0.70
1
1073
09:52:48
36.75
36.80
36.80
+0.70
1
1072
09:52:47
36.75
36.80
36.80
+0.70
1
1071
09:52:47
36.75
36.80
36.80
+0.70
1
1070
09:52:46
36.75
36.80
36.80
+0.70
1
1069
09:52:45
36.75
36.80
36.80
+0.70
1
1068
09:52:45
36.75
36.80
36.80
+0.70
1
1067
09:52:45
36.75
36.80
36.80
+0.70
1
1066
09:52:45
36.75
36.80
36.80
+0.70
2
1065
09:52:44
36.75
36.80
36.80
+0.70
1
1063
09:52:44
36.75
36.80
36.80
+0.70
5
1062
09:52:43
36.75
36.80
36.80
+0.70
2
1057
09:52:42
36.75
36.80
36.80
+0.70
1
1055
09:52:42
36.75
36.80
36.80
+0.70
10
1054
09:52:42
36.75
36.80
36.80
+0.70
1
1044
09:52:41
36.75
36.80
36.80
+0.70
1
1043
09:52:41
36.75
36.80
36.80
+0.70
1
1042
09:52:40
36.75
36.80
36.80
+0.70
6
1041
09:52:39
36.75
36.80
36.75
+0.65
1
1035
09:52:39
36.70
36.80
36.80
+0.70
3
1034
09:52:39
36.70
36.75
36.75
+0.65
1
1031
09:52:38
36.70
36.75
36.75
+0.65
1
1030
09:52:38
36.70
36.75
36.75
+0.65
1
1029
09:52:38
36.70
36.75
36.75
+0.65
1
1028
09:52:37
36.70
36.75
36.75
+0.65
1
1027
09:52:37
36.70
36.75
36.75
+0.65
1
1026
09:52:36
36.70
36.75
36.75
+0.65
1
1025
09:52:36
36.70
36.75
36.75
+0.65
3
1024
09:52:36
36.70
36.75
36.75
+0.65
1
1021
09:52:35
36.75
36.80
36.75
+0.65
2
1020
09:52:35
36.70
36.80
36.80
+0.70
1
1018
09:52:34
36.75
36.80
36.75
+0.65
3
1017
09:52:34
36.70
36.75
36.75
+0.65
2
1014
09:52:34
36.75
36.80
36.75
+0.65
1
1012
09:52:34
36.70
36.80
36.80
+0.70
2
1011
09:52:33
36.70
36.75
36.75
+0.65
1
1009
09:52:33
36.70
36.75
36.75
+0.65
3
1008
09:52:32
36.75
36.80
36.75
+0.65
1
1005
09:52:31
36.65
36.80
36.80
+0.70
3
1004
09:52:30
36.65
36.80
36.80
+0.70
1
1001
09:52:30
36.70
36.75
36.70
+0.60
1
1000
09:52:30
36.70
36.80
36.80
+0.70
20
999
09:52:30
36.70
36.80
36.70
+0.60
10
979
09:52:29
36.70
36.80
36.80
+0.70
2
969
09:52:29
36.75
36.85
36.75
+0.65
1
967
09:52:29
36.70
36.80
36.80
+0.70
3
966
09:52:29
36.70
36.80
36.80
+0.70
1
963
09:52:28
36.70
36.80
36.80
+0.70
2
962
09:52:28
36.70
36.80
36.80
+0.70
1
960
09:52:28
36.70
36.75
36.75
+0.65
2
959
09:52:28
36.70
36.75
36.75
+0.65
6
957
09:52:27
36.70
36.75
36.75
+0.65
1
951
09:52:27
36.70
36.75
36.75
+0.65
1
950
09:52:26
36.70
36.80
36.80
+0.70
1
949
09:52:26
36.70
36.80
36.80
+0.70
1
948
09:52:25
36.70
36.80
36.80
+0.70
1
947
09:52:25
36.70
36.85
36.85
+0.75
1
946
09:52:25
36.70
36.80
36.80
+0.70
1
945
09:52:24
36.70
36.80
36.80
+0.70
1
944
09:52:24
36.70
36.80
36.80
+0.70
1
943
09:52:24
36.75
36.80
36.75
+0.65
1
942
09:52:23
36.80
36.85
36.80
+0.70
1
941
09:52:23
36.80
36.90
36.80
+0.70
1
940
09:52:22
36.80
36.90
36.80
+0.70
1
939
09:52:21
36.75
36.80
36.90
+0.80
1
938
09:52:21
36.75
36.80
36.85
+0.75
2
937
09:52:21
36.75
36.80
36.80
+0.70
1
935
09:52:20
36.75
36.80
36.80
+0.70
1
934
09:52:20
36.80
36.85
36.80
+0.70
1
933
09:52:19
36.85
36.90
36.75
+0.65
9
932
09:52:19
36.85
36.90
36.85
+0.75
1
923
09:52:17
36.75
36.90
36.90
+0.80
1
922
09:52:17
36.80
36.90
36.80
+0.70
5
921
09:52:15
36.85
36.90
36.85
+0.75
1
916
09:52:13
36.80
36.95
36.80
+0.70
6
915
09:52:13
36.85
36.95
36.85
+0.75
1
909
09:52:13
36.90
36.95
36.80
+0.70
10
908
09:52:13
36.90
36.95
36.85
+0.75
7
898
09:52:13
36.90
36.95
36.90
+0.80
3
891
09:52:13
36.85
36.90
36.90
+0.80
27
888
09:52:13
36.80
36.85
36.85
+0.75
1
861
09:52:13
36.80
36.85
36.85
+0.75
3
860
09:52:13
36.80
36.85
36.85
+0.75
3
857
09:52:13
36.80
36.85
36.85
+0.75
13
854
09:52:08
36.75
36.80
36.80
+0.70
1
841
09:52:08
36.80
36.85
36.80
+0.70
2
840
09:52:08
36.80
36.85
36.85
+0.75
2
838
09:52:08
36.80
36.85
36.80
+0.70
3
836
09:52:08
36.75
36.80
36.80
+0.70
24
833
09:52:08
36.75
36.80
36.80
+0.70
20
809
09:52:08
36.75
36.80
36.75
+0.65
1
789
09:52:08
36.65
36.75
36.75
+0.65
51
788
09:52:08
36.60
36.70
36.70
+0.60
29
737
09:52:08
36.55
36.60
36.70
+0.60
12
708
09:52:08
36.55
36.60
36.65
+0.55
21
696
09:52:08
36.55
36.60
36.60
+0.50
17
675
09:52:07
36.55
36.60
36.60
+0.50
10
658
09:52:07
36.50
36.55
36.55
+0.45
3
648
09:52:07
36.50
36.55
36.55
+0.45
30
645
09:52:07
36.45
36.50
36.50
+0.40
3
615
09:52:07
36.45
36.50
36.50
+0.40
3
612
09:52:07
36.45
36.50
36.50
+0.40
3
609
09:52:06
36.45
36.50
36.50
+0.40
1
606
09:52:04
36.45
36.50
36.50
+0.40
1
605
09:50:49
36.50
36.55
36.50
+0.40
3
604
09:50:06
36.50
36.55
36.50
+0.40
1
601
09:50:01
36.50
36.55
36.50
+0.40
1
600
09:49:50
36.50
36.55
36.50
+0.40
1
599
09:49:34
36.50
36.55
36.50
+0.40
1
598
09:49:17
36.50
36.55
36.50
+0.40
1
597
09:48:59
36.50
36.55
36.50
+0.40
1
596
09:48:58
36.50
36.55
36.50
+0.40
1
595
09:48:02
36.50
36.55
36.55
+0.45
1
594
09:48:00
36.50
36.55
36.50
+0.40
4
593
09:47:50
36.50
36.55
36.50
+0.40
1
589
09:47:45
36.50
36.55
36.50
+0.40
3
588
09:47:31
36.50
36.55
36.50
+0.40
10
585
09:47:23
36.50
36.55
36.50
+0.40
1
575
09:47:13
36.50
36.55
36.50
+0.40
1
574
09:46:39
36.50
36.55
36.50
+0.40
3
573
09:46:39
36.50
36.55
36.55
+0.45
5
570
09:46:32
36.45
36.50
36.50
+0.40
8
565
09:46:32
36.50
36.55
36.50
+0.40
2
557
09:46:28
36.50
36.55
36.50
+0.40
1
555
09:46:20
36.50
36.55
36.50
+0.40
1
554
09:46:16
36.50
36.55
36.50
+0.40
9
553
09:46:00
36.50
36.55
36.50
+0.40
1
544
09:45:51
36.50
36.55
36.50
+0.40
1
543
09:45:48
36.50
36.55
36.50
+0.40
5
542
09:45:44
36.50
36.55
36.50
+0.40
1
537
09:44:50
36.50
36.55
36.50
+0.40
2
536
09:44:12
36.50
36.55
36.55
+0.45
1
534
09:42:06
36.50
36.55
36.55
+0.45
1
533
09:41:35
36.50
36.55
36.55
+0.45
1
532
09:41:10
36.50
36.55
36.55
+0.45
1
531
09:40:27
36.45
36.50
36.50
+0.40
38
530
09:40:27
36.45
36.50
36.50
+0.40
2
492
09:39:50
36.45
36.50
36.50
+0.40
1
490
09:39:46
36.45
36.50
36.50
+0.40
1
489
09:38:10
36.45
36.50
36.50
+0.40
1
488
09:38:09
36.45
36.50
36.50
+0.40
3
487
09:37:53
36.45
36.50
36.50
+0.40
1
484
09:36:40
36.45
36.50
36.50
+0.40
1
483
09:36:24
36.40
36.45
36.45
+0.35
2
482
09:36:18
36.40
36.45
36.45
+0.35
1
480
09:35:06
36.40
36.45
36.45
+0.35
1
479
09:35:06
36.45
36.50
36.45
+0.35
1
478
09:34:39
36.40
36.45
36.45
+0.35
10
477
09:34:30
36.40
36.45
36.40
+0.30
1
467
09:32:09
36.40
36.45
36.45
+0.35
1
466
09:30:41
36.35
36.40
36.40
+0.30
1
465
09:30:07
36.40
36.45
36.40
+0.30
2
464
09:29:40
36.40
36.45
36.35
+0.25
4
462
09:29:40
36.40
36.45
36.40
+0.30
1
458
09:29:33
36.35
36.45
36.35
+0.25
1
457
09:28:34
36.35
36.40
36.35
+0.25
5
456
09:27:40
36.35
36.40
36.40
+0.30
1
451
09:27:23
36.35
36.40
36.40
+0.30
1
450
09:27:17
36.40
36.45
36.40
+0.30
1
449
09:26:58
36.40
36.45
36.40
+0.30
5
448
09:25:21
36.35
36.40
36.40
+0.30
1
443
09:25:21
36.35
36.40
36.40
+0.30
1
442
09:25:17
36.35
36.40
36.40
+0.30
1
441
09:25:13
36.35
36.40
36.40
+0.30
1
440
09:25:04
36.35
36.40
36.40
+0.30
1
439
09:24:43
36.40
36.45
36.40
+0.30
1
438
09:24:26
36.35
36.40
36.40
+0.30
9
437
09:24:08
36.35
36.40
36.35
+0.25
3
428
09:24:00
36.35
36.40
36.35
+0.25
3
425
09:23:36
36.40
36.45
36.40
+0.30
2
422
09:23:14
36.35
36.40
36.40
+0.30
4
420
09:22:44
36.35
36.40
36.40
+0.30
2
416
09:21:38
36.40
36.50
36.40
+0.30
13
414
09:21:21
36.40
36.45
36.45
+0.35
6
401
09:21:02
36.40
36.45
36.45
+0.35
2
395
09:20:55
36.45
36.50
36.45
+0.35
1
393
09:20:44
36.40
36.45
36.45
+0.35
1
392
09:20:11
36.40
36.45
36.45
+0.35
2
391
09:20:00
36.40
36.45
36.40
+0.30
1
389
09:19:23
36.35
36.40
36.40
+0.30
4
388
09:19:22
36.35
36.40
36.40
+0.30
1
384
09:18:54
36.35
36.40
36.40
+0.30
1
383
09:18:39
36.35
36.40
36.40
+0.30
1
382
09:18:24
36.35
36.40
36.40
+0.30
1
381
09:18:18
36.40
36.45
36.40
+0.30
1
380
09:18:12
36.35
36.40
36.40
+0.30
2
379
09:17:58
36.35
36.40
36.35
+0.25
1
377
09:17:50
36.35
36.40
36.40
+0.30
1
376
09:17:33
36.35
36.40
36.40
+0.30
4
375
09:16:56
36.35
36.40
36.40
+0.30
5
371
09:16:56
36.40
36.45
36.40
+0.30
10
366
09:16:50
36.40
36.45
36.40
+0.30
1
356
09:16:45
36.45
36.50
36.45
+0.35
41
355
09:16:45
36.45
36.50
36.45
+0.35
35
314
09:16:44
36.50
36.55
36.50
+0.40
8
279
09:16:40
36.50
36.55
36.50
+0.40
1
271
09:16:40
36.50
36.55
36.50
+0.40
3
270
09:16:08
36.50
36.55
36.55
+0.45
1
267
09:15:50
36.50
36.55
36.55
+0.45
5
266
09:14:34
36.50
36.55
36.50
+0.40
1
261
09:13:35
36.45
36.50
36.50
+0.40
4
260
09:12:36
36.45
36.50
36.50
+0.40
2
256
09:12:24
36.50
36.55
36.50
+0.40
1
254
09:12:21
36.45
36.50
36.50
+0.40
2
253
09:12:00
36.45
36.50
36.50
+0.40
1
251
09:11:53
36.45
36.50
36.50
+0.40
6
250
09:11:53
36.45
36.50
36.50
+0.40
2
244
09:11:51
36.45
36.50
36.50
+0.40
2
242
09:11:41
36.45
36.50
36.50
+0.40
1
240
09:11:00
36.45
36.50
36.50
+0.40
1
239
09:10:52
36.45
36.50
36.50
+0.40
1
238
09:10:32
36.45
36.50
36.50
+0.40
1
237
09:10:32
36.50
36.55
36.50
+0.40
3
236
09:10:09
36.50
36.55
36.50
+0.40
1
233
09:10:04
36.50
36.55
36.50
+0.40
6
232
09:09:59
36.50
36.55
36.50
+0.40
2
226
09:09:54
36.50
36.55
36.50
+0.40
3
224
09:09:32
36.50
36.55
36.50
+0.40
1
221
09:08:44
36.50
36.55
36.50
+0.40
1
220
09:08:37
36.45
36.50
36.50
+0.40
2
219
09:08:25
36.45
36.50
36.50
+0.40
1
217
09:07:39
36.50
36.55
36.50
+0.40
22
216
09:07:12
36.55
36.60
36.55
+0.45
12
194
09:07:04
36.55
36.60
36.55
+0.45
1
182
09:06:57
36.55
36.60
36.55
+0.45
10
181
09:06:48
36.55
36.60
36.55
+0.45
1
171
09:06:40
36.55
36.60
36.55
+0.45
1
170
09:06:37
36.55
36.60
36.55
+0.45
1
169
09:06:32
36.55
36.60
36.55
+0.45
1
168
09:06:06
36.55
36.60
36.60
+0.50
1
167
09:06:02
36.55
36.60
36.60
+0.50
1
166
09:05:42
36.55
36.60
36.60
+0.50
4
165
09:05:17
36.55
36.60
36.60
+0.50
3
161
09:04:20
36.55
36.60
36.60
+0.50
1
158
09:04:07
36.55
36.60
36.60
+0.50
5
157
09:03:58
36.60
36.65
36.60
+0.50
4
152
09:03:52
36.60
36.70
36.70
+0.60
1
148
09:03:42
36.60
36.70
36.70
+0.60
5
147
09:03:34
36.60
36.70
36.70
+0.60
2
142
09:03:26
36.60
36.70
36.60
+0.50
1
140
09:03:25
36.60
36.70
36.60
+0.50
1
139
09:03:02
36.60
36.70
36.60
+0.50
2
138
09:03:02
36.70
36.75
36.70
+0.60
1
136
09:02:57
36.70
36.75
36.70
+0.60
2
135
09:02:57
36.70
36.75
36.70
+0.60
1
133
09:02:57
36.70
36.75
36.70
+0.60
6
132
09:02:57
36.70
36.75
36.70
+0.60
1
126
09:02:48
36.70
36.75
36.70
+0.60
1
125
09:02:46
36.70
36.75
36.70
+0.60
1
124
09:02:43
36.60
36.70
36.70
+0.60
2
123
09:02:32
36.70
36.75
36.70
+0.60
3
121
09:02:32
36.60
36.70
36.70
+0.60
7
118
09:02:29
36.65
36.70
36.65
+0.55
1
111
09:02:15
36.55
36.65
36.70
+0.60
10
110
09:02:15
36.55
36.65
36.65
+0.55
4
100
09:02:11
36.55
36.60
36.65
+0.55
3
96
09:02:11
36.55
36.60
36.60
+0.50
2
93
09:02:08
36.60
36.65
36.60
+0.50
1
91
09:02:03
36.60
36.65
36.65
+0.55
1
90
09:01:59
36.55
36.60
36.60
+0.50
1
89
09:01:53
36.55
36.60
36.60
+0.50
1
88
09:01:29
36.55
36.70
36.50
+0.40
4
87
09:01:29
36.55
36.70
36.55
+0.45
2
83
09:01:28
36.55
36.70
36.55
+0.45
1
81
09:01:17
36.60
36.70
36.60
+0.50
2
80
09:01:00
36.60
36.70
36.70
+0.60
1
78
09:00:58
36.70
36.75
36.70
+0.60
12
77
09:00:54
36.70
36.75
36.70
+0.60
1
65
09:00:49
36.70
36.75
36.75
+0.65
3
64
09:00:47
36.70
36.75
36.75
+0.65
1
61
09:00:46
36.70
36.75
36.75
+0.65
1
60
09:00:33
36.70
36.75
36.75
+0.65
1
59
09:00:32
36.70
36.75
36.75
+0.65
1
58
09:00:31
36.70
36.75
36.75
+0.65
1
57
09:00:30
36.70
36.75
36.75
+0.65
1
56
09:00:24
36.70
36.75
36.75
+0.65
1
55
09:00:19
36.60
36.70
36.70
+0.60
11
54
09:00:15
36.60
36.70
36.70
+0.60
1
43
09:00:06
36.55
36.60
36.60
+0.50
5
42
09:00:06
36.50
36.55
36.55
+0.45
1
37
09:00:06
36.50
36.55
36.55
+0.45
8
36
09:00:06
--
--
36.50
+0.40
28
28
其他人也逛...
【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)
Roborock 石頭科技 石頭掃地機器人 Qrevo C
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
App Store Card $ 3000 - 數位序號
麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)
Samsung Galaxy S26 Ultra (12G/512G)
MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD
NWT威技 10L WiFi智慧除濕機 WDH-10EN
MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
麥當勞大麥克 好禮即享券
Apple Watch SE 3 GPS 40mm 星光色 鋁金屬錶殼 搭配 星光色 運動錶帶
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
MyCard 3000點虛擬點數卡
App Store Card $ 2000 - 數位序號
個股名稱
外銀啟動在台攬才計畫 不限科...
日銀升息至1.25% 日圓兌美元貶...
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
‧
工業富聯股份回購實施完畢 斥...
‧
iPhone 18 Pro首賣日熱 電信業...
‧
外資買超869億元史上第5大 敲...
更多
加密貨幣
比特幣
BTC
81101.77
4,696.75
6.15%
以太幣
ETH
2621.55
174.44
7.13%
瑞波幣
XRP
1.42
0.12
9.58%
比特幣現金
BCH
248.52
14.62
6.25%
萊特幣
LTC
58.73
4.80
8.90%
卡達幣
ADA
0.228766
0.03
12.91%
波場幣
TRX
0.338504
0.00
1.15%
恆星幣
XLM
0.195517
0.01
6.56%
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。
