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
再生能源發電占比擴大 台電規劃與工研院合作製氫
熱門
[公告] 昇華:公告本公司名稱由「昇華娛樂傳播股份有限公司」更名為「桂田文創娛樂股份有限公司」，公告期間：113年2月20日至113年5月19日。
更新報價
達 運
(6120)
光電業
上市
友達
集團
15.75
▼-0.15
-0.94%
1.15
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.15
7,405
15.70
10
15.75
3
15.95
16.15
15.10
15.90
+ 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
15.70
15.75
15.75
-0.15
19
7405
13:30:00
15.75
15.80
15.75
-0.15
254
7386
13:24:57
15.70
15.80
15.80
-0.10
1
7132
13:24:53
15.70
15.75
15.75
-0.15
1
7131
13:24:51
15.70
15.75
15.75
-0.15
3
7130
13:24:49
15.70
15.75
15.70
-0.20
2
7127
13:24:41
15.70
15.80
15.70
-0.20
5
7125
13:24:39
15.70
15.80
15.70
-0.20
8
7120
13:24:38
15.70
15.80
15.80
-0.10
3
7112
13:24:23
15.70
15.75
15.75
-0.15
10
7109
13:24:23
15.70
15.80
15.80
-0.10
9
7099
13:24:23
15.70
15.75
15.75
-0.15
50
7090
13:24:23
15.70
15.75
15.70
-0.20
1
7040
13:23:53
15.65
15.70
15.70
-0.20
2
7039
13:23:53
15.70
15.75
15.70
-0.20
3
7037
13:23:52
15.70
15.75
15.70
-0.20
1
7034
13:23:49
15.70
15.75
15.70
-0.20
2
7033
13:23:40
15.70
15.75
15.70
-0.20
1
7031
13:23:31
15.70
15.75
15.70
-0.20
5
7030
13:23:18
15.70
15.75
15.70
-0.20
10
7025
13:23:16
15.70
15.75
15.70
-0.20
1
7015
13:22:54
15.65
15.70
15.70
-0.20
2
7014
13:22:38
15.65
15.70
15.70
-0.20
2
7012
13:22:38
15.65
15.70
15.65
-0.25
5
7010
13:22:09
15.65
15.70
15.70
-0.20
2
7005
13:22:08
15.70
15.75
15.70
-0.20
1
7003
13:21:56
15.70
15.75
15.70
-0.20
1
7002
13:21:38
15.70
15.75
15.70
-0.20
3
7001
13:21:35
15.70
15.75
15.70
-0.20
1
6998
13:21:33
15.70
15.75
15.70
-0.20
1
6997
13:21:23
15.70
15.75
15.70
-0.20
1
6996
13:21:18
15.70
15.75
15.70
-0.20
1
6995
13:21:11
15.70
15.75
15.70
-0.20
1
6994
13:20:57
15.70
15.75
15.70
-0.20
20
6993
13:20:56
15.70
15.75
15.70
-0.20
1
6973
13:20:50
15.65
15.70
15.70
-0.20
6
6972
13:20:27
15.65
15.70
15.70
-0.20
8
6966
13:20:22
15.65
15.70
15.70
-0.20
10
6958
13:20:15
15.65
15.70
15.70
-0.20
4
6948
13:19:50
15.65
15.70
15.70
-0.20
3
6944
13:19:36
15.65
15.70
15.65
-0.25
1
6941
13:19:22
15.65
15.70
15.70
-0.20
1
6940
13:19:18
15.65
15.70
15.70
-0.20
1
6939
13:19:14
15.65
15.70
15.65
-0.25
1
6938
13:19:00
15.65
15.70
15.65
-0.25
20
6937
13:18:53
15.65
15.70
15.65
-0.25
2
6917
13:18:42
15.65
15.70
15.70
-0.20
5
6915
13:18:23
15.65
15.70
15.70
-0.20
12
6910
13:17:57
15.65
15.70
15.65
-0.25
5
6898
13:17:37
15.65
15.70
15.65
-0.25
10
6893
13:17:35
15.65
15.70
15.70
-0.20
10
6883
13:17:35
15.65
15.70
15.70
-0.20
80
6873
13:17:28
15.65
15.70
15.60
-0.30
1
6793
13:17:28
15.65
15.70
15.65
-0.25
2
6792
13:16:45
15.60
15.65
15.65
-0.25
4
6790
13:16:39
15.60
15.65
15.65
-0.25
1
6786
13:16:38
15.60
15.65
15.65
-0.25
3
6785
13:16:35
15.60
15.70
15.60
-0.30
9
6782
13:15:46
15.60
15.70
15.60
-0.30
4
6773
13:15:45
15.60
15.65
15.65
-0.25
5
6769
13:15:37
15.65
15.70
15.60
-0.30
16
6764
13:15:37
15.65
15.70
15.65
-0.25
8
6748
13:15:32
15.60
15.65
15.65
-0.25
2
6740
13:15:11
15.60
15.65
15.65
-0.25
20
6738
13:15:10
15.60
15.65
15.60
-0.30
2
6718
13:14:53
15.60
15.65
15.60
-0.30
11
6716
13:14:21
15.60
15.65
15.60
-0.30
5
6705
13:14:04
15.60
15.65
15.60
-0.30
5
6700
13:14:02
15.60
15.65
15.60
-0.30
5
6695
13:11:14
15.60
15.65
15.65
-0.25
2
6690
13:10:54
15.65
15.70
15.65
-0.25
15
6688
13:10:38
15.65
15.70
15.65
-0.25
1
6673
13:10:37
15.65
15.70
15.65
-0.25
1
6672
13:10:22
15.65
15.70
15.65
-0.25
2
6671
13:10:22
15.65
15.70
15.65
-0.25
2
6669
13:10:05
15.65
15.70
15.65
-0.25
1
6667
13:09:55
15.65
15.70
15.65
-0.25
1
6666
13:09:31
15.60
15.65
15.65
-0.25
54
6665
13:09:31
15.60
15.65
15.65
-0.25
10
6611
13:09:31
15.60
15.65
15.65
-0.25
5
6601
13:09:29
15.60
15.65
15.65
-0.25
5
6596
13:09:26
15.60
15.65
15.60
-0.30
5
6591
13:09:19
15.60
15.65
15.65
-0.25
5
6586
13:08:56
15.60
15.65
15.65
-0.25
4
6581
13:08:56
15.60
15.65
15.60
-0.30
1
6577
13:08:49
15.60
15.65
15.60
-0.30
15
6576
13:08:33
15.60
15.65
15.60
-0.30
5
6561
13:08:26
15.60
15.65
15.60
-0.30
1
6556
13:08:19
15.60
15.65
15.65
-0.25
10
6555
13:07:56
15.60
15.65
15.60
-0.30
10
6545
13:07:12
15.60
15.65
15.60
-0.30
5
6535
13:06:50
15.60
15.65
15.60
-0.30
1
6530
13:06:42
15.60
15.65
15.60
-0.30
2
6529
13:06:30
15.60
15.65
15.60
-0.30
1
6527
13:06:28
15.60
15.65
15.60
-0.30
1
6526
13:06:17
15.60
15.65
15.60
-0.30
1
6525
13:06:13
15.60
15.65
15.60
-0.30
1
6524
13:05:39
15.60
15.65
15.60
-0.30
1
6523
13:04:05
15.65
15.70
15.60
-0.30
3
6522
13:04:05
15.65
15.70
15.65
-0.25
13
6519
13:04:05
15.65
15.70
15.65
-0.25
1
6506
13:04:01
15.65
15.70
15.65
-0.25
2
6505
13:03:58
15.65
15.70
15.65
-0.25
2
6503
13:03:55
15.65
15.70
15.65
-0.25
2
6501
13:03:47
15.65
15.70
15.65
-0.25
5
6499
13:03:28
15.65
15.70
15.65
-0.25
2
6494
13:02:02
15.65
15.70
15.65
-0.25
1
6492
13:00:01
15.65
15.70
15.65
-0.25
15
6491
12:59:45
15.65
15.70
15.65
-0.25
2
6476
12:59:29
15.65
15.70
15.65
-0.25
2
6474
12:59:28
15.65
15.70
15.65
-0.25
1
6472
12:59:14
15.65
15.70
15.65
-0.25
1
6471
12:59:00
15.65
15.70
15.65
-0.25
1
6470
12:58:54
15.65
15.70
15.65
-0.25
1
6469
12:58:05
15.60
15.65
15.65
-0.25
12
6468
12:57:55
15.65
15.70
15.65
-0.25
9
6456
12:57:37
15.65
15.70
15.65
-0.25
5
6447
12:57:18
15.60
15.65
15.65
-0.25
4
6442
12:57:18
15.60
15.65
15.65
-0.25
40
6438
12:57:17
15.60
15.65
15.65
-0.25
5
6398
12:57:00
15.60
15.65
15.65
-0.25
1
6393
12:56:48
15.60
15.65
15.65
-0.25
2
6392
12:55:57
15.60
15.65
15.65
-0.25
1
6390
12:55:27
15.60
15.65
15.65
-0.25
4
6389
12:55:13
15.60
15.65
15.65
-0.25
10
6385
12:54:34
15.65
15.70
15.65
-0.25
5
6375
12:54:20
15.65
15.70
15.65
-0.25
12
6370
12:53:48
15.65
15.70
15.65
-0.25
1
6358
12:53:15
15.65
15.70
15.65
-0.25
1
6357
12:53:14
15.65
15.70
15.65
-0.25
2
6356
12:53:03
15.65
15.70
15.65
-0.25
3
6354
12:52:57
15.65
15.70
15.65
-0.25
1
6351
12:52:16
15.65
15.70
15.65
-0.25
1
6350
12:52:05
15.65
15.70
15.65
-0.25
3
6349
12:51:39
15.65
15.70
15.65
-0.25
1
6346
12:51:36
15.65
15.70
15.65
-0.25
3
6345
12:51:05
15.65
15.70
15.65
-0.25
1
6342
12:50:52
15.65
15.70
15.65
-0.25
1
6341
12:50:47
15.65
15.70
15.70
-0.20
2
6340
12:50:28
15.60
15.65
15.65
-0.25
3
6338
12:50:11
15.60
15.65
15.65
-0.25
1
6335
12:50:00
15.65
15.70
15.65
-0.25
1
6334
12:49:51
15.65
15.70
15.65
-0.25
1
6333
12:49:20
15.65
15.70
15.65
-0.25
1
6332
12:48:05
15.60
15.65
15.65
-0.25
16
6331
12:47:59
15.65
15.70
15.65
-0.25
6
6315
12:47:58
15.65
15.70
15.65
-0.25
1
6309
12:47:03
15.60
15.65
15.65
-0.25
1
6308
12:46:49
15.65
15.70
15.65
-0.25
1
6307
12:46:22
15.65
15.70
15.65
-0.25
1
6306
12:46:07
15.65
15.70
15.65
-0.25
5
6305
12:45:48
15.65
15.70
15.65
-0.25
2
6300
12:45:48
15.65
15.70
15.65
-0.25
1
6298
12:45:25
15.65
15.70
15.65
-0.25
1
6297
12:45:21
15.65
15.70
15.65
-0.25
4
6296
12:44:47
15.65
15.70
15.65
-0.25
1
6292
12:44:46
15.65
15.70
15.65
-0.25
1
6291
12:44:43
15.65
15.70
15.65
-0.25
2
6290
12:44:34
15.65
15.70
15.65
-0.25
1
6288
12:44:19
15.65
15.70
15.65
-0.25
1
6287
12:44:00
15.65
15.70
15.65
-0.25
10
6286
12:43:20
15.65
15.70
15.65
-0.25
2
6276
12:42:34
15.65
15.70
15.65
-0.25
1
6274
12:42:29
15.65
15.70
15.65
-0.25
5
6273
12:42:03
15.60
15.65
15.65
-0.25
5
6268
12:42:00
15.60
15.65
15.65
-0.25
12
6263
12:41:39
15.65
15.70
15.65
-0.25
4
6251
12:41:39
15.65
15.70
15.65
-0.25
1
6247
12:41:05
15.65
15.70
15.65
-0.25
1
6246
12:40:56
15.60
15.65
15.65
-0.25
10
6245
12:40:49
15.60
15.65
15.65
-0.25
10
6235
12:40:36
15.60
15.65
15.65
-0.25
4
6225
12:40:36
15.60
15.65
15.65
-0.25
10
6221
12:40:25
15.60
15.65
15.65
-0.25
5
6211
12:39:29
15.60
15.65
15.60
-0.30
1
6206
12:37:42
15.55
15.60
15.60
-0.30
10
6205
12:37:14
15.55
15.60
15.60
-0.30
15
6195
12:37:10
15.55
15.60
15.55
-0.35
1
6180
12:37:03
15.55
15.60
15.60
-0.30
1
6179
12:36:21
15.55
15.60
15.55
-0.35
3
6178
12:36:21
15.55
15.60
15.55
-0.35
2
6175
12:36:05
15.55
15.60
15.55
-0.35
1
6173
12:34:38
15.55
15.60
15.60
-0.30
3
6172
12:34:22
15.55
15.60
15.55
-0.35
2
6169
12:33:35
15.55
15.60
15.60
-0.30
1
6167
12:33:23
15.55
15.60
15.60
-0.30
1
6166
12:33:07
15.55
15.60
15.55
-0.35
1
6165
12:32:54
15.55
15.60
15.60
-0.30
1
6164
12:31:16
15.55
15.60
15.60
-0.30
5
6163
12:30:35
15.55
15.60
15.60
-0.30
2
6158
12:29:53
15.55
15.60
15.60
-0.30
1
6156
12:29:53
15.55
15.60
15.60
-0.30
50
6155
12:28:47
15.50
15.55
15.55
-0.35
4
6105
12:28:11
15.55
15.60
15.55
-0.35
7
6101
12:28:11
15.55
15.60
15.55
-0.35
3
6094
12:27:52
15.55
15.60
15.55
-0.35
2
6091
12:27:20
15.50
15.55
15.55
-0.35
3
6089
12:26:38
15.50
15.55
15.55
-0.35
1
6086
12:26:23
15.50
15.55
15.55
-0.35
1
6085
12:26:18
15.50
15.55
15.55
-0.35
1
6084
12:26:08
15.50
15.55
15.55
-0.35
1
6083
12:26:02
15.50
15.55
15.55
-0.35
1
6082
12:25:55
15.50
15.55
15.55
-0.35
1
6081
12:25:51
15.50
15.55
15.55
-0.35
1
6080
12:25:47
15.50
15.55
15.55
-0.35
1
6079
12:25:36
15.50
15.55
15.55
-0.35
1
6078
12:25:36
15.50
15.55
15.55
-0.35
18
6077
12:25:29
15.50
15.55
15.50
-0.40
1
6059
12:25:27
15.50
15.55
15.50
-0.40
2
6058
12:24:27
15.50
15.55
15.50
-0.40
3
6056
12:23:53
15.50
15.55
15.50
-0.40
2
6053
12:23:43
15.50
15.55
15.50
-0.40
1
6051
12:23:10
15.50
15.55
15.50
-0.40
3
6050
12:22:38
15.50
15.55
15.50
-0.40
3
6047
12:21:09
15.50
15.55
15.50
-0.40
1
6044
12:20:56
15.50
15.55
15.55
-0.35
1
6043
12:20:54
15.50
15.55
15.55
-0.35
1
6042
12:20:46
15.50
15.55
15.55
-0.35
1
6041
12:20:39
15.50
15.55
15.55
-0.35
5
6040
12:20:37
15.50
15.55
15.55
-0.35
2
6035
12:20:09
15.50
15.55
15.55
-0.35
1
6033
12:20:02
15.50
15.55
15.55
-0.35
1
6032
12:19:44
15.50
15.55
15.55
-0.35
1
6031
12:19:22
15.50
15.55
15.55
-0.35
1
6030
12:19:07
15.50
15.55
15.50
-0.40
7
6029
12:18:31
15.50
15.55
15.50
-0.40
1
6022
12:17:50
15.50
15.55
15.55
-0.35
1
6021
12:17:39
15.50
15.55
15.55
-0.35
1
6020
12:17:23
15.50
15.55
15.50
-0.40
2
6019
12:17:23
15.50
15.55
15.50
-0.40
2
6017
12:16:38
15.50
15.55
15.50
-0.40
2
6015
12:16:35
15.50
15.55
15.50
-0.40
1
6013
12:16:35
15.45
15.50
15.50
-0.40
7
6012
12:16:11
15.45
15.50
15.45
-0.45
3
6005
12:16:09
15.45
15.50
15.50
-0.40
1
6002
12:15:28
15.45
15.50
15.45
-0.45
2
6001
12:15:12
15.45
15.50
15.45
-0.45
1
5999
12:14:59
15.45
15.50
15.45
-0.45
3
5998
12:13:38
15.45
15.50
15.50
-0.40
1
5995
12:13:36
15.45
15.50
15.50
-0.40
2
5994
12:13:09
15.45
15.50
15.50
-0.40
10
5992
12:13:04
15.45
15.50
15.50
-0.40
1
5982
12:12:34
15.45
15.50
15.50
-0.40
10
5981
12:12:34
15.45
15.50
15.50
-0.40
1
5971
12:10:06
15.50
15.55
15.50
-0.40
1
5970
12:10:04
15.45
15.55
15.45
-0.45
3
5969
12:09:51
15.50
15.55
15.50
-0.40
11
5966
12:09:51
15.45
15.50
15.50
-0.40
19
5955
12:09:40
15.45
15.50
15.50
-0.40
15
5936
12:09:27
15.45
15.50
15.50
-0.40
5
5921
12:09:23
15.45
15.50
15.50
-0.40
10
5916
12:09:19
15.45
15.50
15.50
-0.40
1
5906
12:08:54
15.45
15.50
15.50
-0.40
2
5905
12:08:08
15.45
15.50
15.50
-0.40
2
5903
12:07:26
15.45
15.50
15.50
-0.40
4
5901
12:05:55
15.45
15.50
15.45
-0.45
1
5897
12:05:26
15.45
15.50
15.45
-0.45
1
5896
12:05:13
15.45
15.50
15.45
-0.45
1
5895
12:05:13
15.45
15.50
15.45
-0.45
1
5894
12:05:03
15.45
15.50
15.50
-0.40
1
5893
12:04:37
15.45
15.50
15.50
-0.40
5
5892
12:04:35
15.45
15.50
15.45
-0.45
1
5887
12:03:50
15.45
15.50
15.50
-0.40
1
5886
12:03:46
15.45
15.50
15.50
-0.40
5
5885
12:03:04
15.45
15.50
15.50
-0.40
4
5880
12:02:14
15.45
15.50
15.50
-0.40
1
5876
12:00:32
15.45
15.50
15.50
-0.40
5
5875
12:00:17
15.45
15.50
15.45
-0.45
1
5870
12:00:06
15.50
15.55
15.50
-0.40
8
5869
12:00:06
15.45
15.50
15.50
-0.40
7
5861
11:59:47
15.45
15.50
15.50
-0.40
5
5854
11:58:40
15.45
15.50
15.50
-0.40
13
5849
11:58:38
15.45
15.50
15.45
-0.45
1
5836
11:58:14
15.45
15.50
15.50
-0.40
10
5835
11:56:07
15.45
15.50
15.50
-0.40
1
5825
11:55:20
15.45
15.50
15.50
-0.40
5
5824
11:54:25
15.45
15.50
15.45
-0.45
1
5819
11:53:43
15.45
15.50
15.45
-0.45
2
5818
11:53:39
15.45
15.50
15.45
-0.45
10
5816
11:51:44
15.40
15.50
15.40
-0.50
1
5806
11:51:30
15.45
15.50
15.40
-0.50
2
5805
11:51:30
15.45
15.50
15.45
-0.45
1
5803
11:51:19
15.40
15.45
15.45
-0.45
10
5802
11:51:15
15.40
15.45
15.45
-0.45
5
5792
11:50:41
15.40
15.45
15.40
-0.50
1
5787
11:50:36
15.40
15.45
15.45
-0.45
1
5786
11:50:26
15.40
15.45
15.45
-0.45
5
5785
11:50:02
15.40
15.45
15.40
-0.50
1
5780
11:49:45
15.40
15.45
15.40
-0.50
10
5779
11:47:59
15.40
15.45
15.45
-0.45
3
5769
11:47:52
15.40
15.45
15.45
-0.45
1
5766
11:47:03
15.40
15.45
15.45
-0.45
1
5765
11:46:00
15.35
15.45
15.45
-0.45
1
5764
11:45:52
15.35
15.45
15.45
-0.45
1
5763
11:45:45
15.35
15.45
15.45
-0.45
1
5762
11:45:27
15.35
15.40
15.40
-0.50
2
5761
11:45:14
15.35
15.45
15.35
-0.55
5
5759
11:45:13
15.35
15.40
15.40
-0.50
22
5754
11:45:13
15.35
15.40
15.40
-0.50
1
5732
11:44:50
15.35
15.40
15.40
-0.50
1
5731
11:44:07
15.35
15.40
15.40
-0.50
1
5730
11:43:31
15.40
15.45
15.40
-0.50
6
5729
11:43:14
15.40
15.45
15.40
-0.50
2
5723
11:43:02
15.40
15.45
15.40
-0.50
1
5721
11:41:28
15.40
15.45
15.40
-0.50
1
5720
11:41:24
15.35
15.40
15.40
-0.50
1
5719
11:41:21
15.35
15.40
15.40
-0.50
1
5718
11:41:08
15.35
15.40
15.40
-0.50
5
5717
11:41:00
15.35
15.40
15.40
-0.50
1
5712
11:40:41
15.35
15.40
15.40
-0.50
1
5711
11:39:47
15.35
15.40
15.40
-0.50
2
5710
11:39:47
15.35
15.40
15.40
-0.50
3
5708
11:38:57
15.35
15.40
15.40
-0.50
2
5705
11:38:08
15.35
15.40
15.35
-0.55
1
5703
11:37:30
15.40
15.45
15.40
-0.50
1
5702
11:37:29
15.40
15.45
15.40
-0.50
34
5701
11:37:00
15.40
15.45
15.45
-0.45
1
5667
11:36:37
15.40
15.45
15.45
-0.45
2
5666
11:36:37
15.40
15.45
15.45
-0.45
1
5664
11:36:23
15.40
15.45
15.45
-0.45
1
5663
11:36:00
15.40
15.45
15.45
-0.45
2
5662
11:35:50
15.40
15.45
15.45
-0.45
1
5660
11:35:41
15.40
15.45
15.45
-0.45
1
5659
11:35:41
15.40
15.45
15.45
-0.45
20
5658
11:35:34
15.40
15.45
15.45
-0.45
10
5638
11:35:07
15.40
15.45
15.40
-0.50
3
5628
11:35:02
15.40
15.45
15.40
-0.50
1
5625
11:34:57
15.40
15.45
15.40
-0.50
1
5624
11:33:18
15.40
15.45
15.40
-0.50
1
5623
11:33:13
15.35
15.40
15.40
-0.50
2
5622
11:33:13
15.35
15.40
15.40
-0.50
10
5620
11:32:19
15.35
15.40
15.40
-0.50
1
5610
11:32:06
15.35
15.40
15.40
-0.50
1
5609
11:32:05
15.40
15.45
15.40
-0.50
2
5608
11:31:37
15.35
15.40
15.40
-0.50
1
5606
11:31:20
15.35
15.40
15.40
-0.50
1
5605
11:31:20
15.35
15.40
15.40
-0.50
1
5604
11:31:20
15.35
15.40
15.40
-0.50
9
5603
11:30:59
15.35
15.40
15.35
-0.55
1
5594
11:30:36
15.35
15.40
15.35
-0.55
1
5593
11:30:00
15.35
15.40
15.35
-0.55
1
5592
11:29:56
15.35
15.40
15.35
-0.55
1
5591
11:29:54
15.35
15.40
15.35
-0.55
1
5590
11:29:36
15.35
15.40
15.35
-0.55
1
5589
11:29:14
15.35
15.40
15.35
-0.55
1
5588
11:28:59
15.35
15.40
15.35
-0.55
1
5587
11:28:56
15.35
15.40
15.35
-0.55
3
5586
11:28:42
15.35
15.40
15.35
-0.55
10
5583
11:28:39
15.35
15.40
15.40
-0.50
1
5573
11:28:22
15.40
15.45
15.40
-0.50
2
5572
11:27:57
15.35
15.45
15.45
-0.45
1
5570
11:27:52
15.40
15.45
15.40
-0.50
17
5569
11:27:52
15.40
15.45
15.40
-0.50
18
5552
11:27:52
15.40
15.45
15.40
-0.50
26
5534
11:27:45
15.40
15.45
15.45
-0.45
9
5508
11:27:11
15.40
15.45
15.45
-0.45
5
5499
11:26:59
15.40
15.45
15.45
-0.45
1
5494
11:26:39
15.40
15.45
15.45
-0.45
3
5493
11:26:38
15.40
15.45
15.45
-0.45
2
5490
11:26:22
15.40
15.45
15.45
-0.45
1
5488
11:25:41
15.40
15.45
15.45
-0.45
1
5487
11:25:29
15.40
15.45
15.45
-0.45
5
5486
11:25:11
15.40
15.45
15.45
-0.45
2
5481
11:24:57
15.40
15.45
15.40
-0.50
1
5479
11:24:54
15.40
15.45
15.45
-0.45
1
5478
11:24:43
15.40
15.45
15.45
-0.45
10
5477
11:24:38
15.40
15.45
15.45
-0.45
1
5467
11:24:23
15.40
15.45
15.45
-0.45
1
5466
11:24:13
15.40
15.45
15.45
-0.45
1
5465
11:23:55
15.40
15.45
15.40
-0.50
5
5464
11:23:55
15.40
15.45
15.40
-0.50
2
5459
11:23:46
15.40
15.50
15.40
-0.50
2
5457
11:23:43
15.45
15.50
15.45
-0.45
1
5455
11:23:26
15.45
15.50
15.45
-0.45
5
5454
11:22:54
15.45
15.50
15.45
-0.45
3
5449
11:22:35
15.45
15.50
15.45
-0.45
6
5446
11:22:16
15.40
15.45
15.50
-0.40
19
5440
11:22:16
15.40
15.45
15.45
-0.45
11
5421
11:21:23
15.40
15.45
15.40
-0.50
2
5410
11:21:01
15.35
15.40
15.40
-0.50
4
5408
11:21:01
15.35
15.40
15.40
-0.50
10
5404
11:20:57
15.35
15.40
15.40
-0.50
3
5394
11:19:56
15.35
15.40
15.40
-0.50
3
5391
11:19:53
15.35
15.40
15.35
-0.55
3
5388
11:19:04
15.30
15.40
15.40
-0.50
1
5385
11:18:35
15.30
15.35
15.35
-0.55
3
5384
11:18:35
15.30
15.35
15.35
-0.55
1
5381
11:18:07
15.30
15.35
15.30
-0.60
1
5380
11:17:45
15.30
15.35
15.30
-0.60
1
5379
11:17:44
15.30
15.35
15.30
-0.60
3
5378
11:17:33
15.30
15.40
15.30
-0.60
1
5375
11:17:25
15.30
15.35
15.35
-0.55
2
5374
11:17:19
15.35
15.40
15.35
-0.55
3
5372
11:17:03
15.35
15.45
15.35
-0.55
22
5369
11:17:02
15.40
15.45
15.40
-0.50
1
5347
11:17:02
15.40
15.45
15.40
-0.50
1
5346
11:16:41
15.40
15.45
15.40
-0.50
3
5345
11:16:41
15.40
15.45
15.40
-0.50
2
5342
11:16:30
15.40
15.45
15.40
-0.50
2
5340
11:16:17
15.35
15.40
15.40
-0.50
31
5338
11:16:08
15.30
15.40
15.40
-0.50
1
5307
11:16:07
15.30
15.35
15.35
-0.55
3
5306
11:15:53
15.30
15.35
15.35
-0.55
1
5303
11:15:52
15.30
15.35
15.35
-0.55
1
5302
11:15:46
15.30
15.35
15.35
-0.55
1
5301
11:15:44
15.30
15.35
15.35
-0.55
2
5300
11:15:36
15.35
15.40
15.35
-0.55
21
5298
11:15:06
15.35
15.40
15.35
-0.55
1
5277
11:14:51
15.30
15.35
15.35
-0.55
2
5276
11:14:51
15.30
15.35
15.35
-0.55
1
5274
11:14:24
15.30
15.35
15.30
-0.60
10
5273
11:14:18
15.30
15.35
15.35
-0.55
2
5263
11:14:15
15.30
15.35
15.30
-0.60
10
5261
11:14:15
15.30
15.35
15.35
-0.55
1
5251
11:14:07
15.30
15.35
15.35
-0.55
2
5250
11:13:45
15.30
15.35
15.30
-0.60
1
5248
11:13:28
15.30
15.35
15.30
-0.60
2
5247
11:13:22
15.25
15.30
15.30
-0.60
1
5245
11:13:08
15.30
15.35
15.30
-0.60
1
5244
11:13:03
15.30
15.35
15.30
-0.60
9
5243
11:13:02
15.30
15.35
15.30
-0.60
1
5234
11:12:33
15.30
15.35
15.30
-0.60
1
5233
11:12:12
15.30
15.35
15.30
-0.60
19
5232
11:12:02
15.30
15.35
15.35
-0.55
1
5213
11:11:45
15.30
15.35
15.35
-0.55
1
5212
11:11:43
15.30
15.35
15.35
-0.55
1
5211
11:11:41
15.30
15.35
15.35
-0.55
1
5210
11:11:32
15.30
15.35
15.35
-0.55
1
5209
11:11:28
15.30
15.35
15.35
-0.55
2
5208
11:11:23
15.30
15.35
15.35
-0.55
1
5206
11:11:12
15.30
15.35
15.35
-0.55
2
5205
11:11:05
15.30
15.35
15.30
-0.60
1
5203
11:10:51
15.25
15.30
15.30
-0.60
1
5202
11:10:41
15.25
15.30
15.30
-0.60
8
5201
11:10:23
15.25
15.30
15.30
-0.60
2
5193
11:10:23
15.25
15.30
15.30
-0.60
3
5191
11:10:22
15.25
15.30
15.25
-0.65
5
5188
11:10:22
15.20
15.25
15.25
-0.65
7
5183
11:10:07
15.20
15.30
15.30
-0.60
1
5176
11:10:00
15.20
15.30
15.30
-0.60
2
5175
11:09:38
15.20
15.30
15.20
-0.70
3
5173
11:09:21
15.25
15.30
15.25
-0.65
21
5170
11:09:21
15.30
15.35
15.30
-0.60
3
5149
11:09:21
15.25
15.30
15.30
-0.60
7
5146
11:09:18
15.25
15.30
15.30
-0.60
1
5139
11:09:12
15.25
15.30
15.30
-0.60
1
5138
11:09:11
15.25
15.30
15.30
-0.60
1
5137
11:09:08
15.25
15.30
15.30
-0.60
2
5136
11:09:04
15.25
15.30
15.30
-0.60
1
5134
11:08:40
15.25
15.30
15.30
-0.60
1
5133
11:08:37
15.25
15.30
15.30
-0.60
3
5132
11:08:36
15.25
15.30
15.30
-0.60
20
5129
11:08:33
15.25
15.30
15.30
-0.60
2
5109
11:08:22
15.20
15.30
15.30
-0.60
2
5107
11:08:18
15.25
15.30
15.25
-0.65
28
5105
11:08:18
15.25
15.30
15.25
-0.65
9
5077
11:07:56
15.25
15.30
15.30
-0.60
1
5068
11:07:53
15.25
15.30
15.30
-0.60
1
5067
11:07:47
15.25
15.30
15.30
-0.60
1
5066
11:07:43
15.25
15.30
15.30
-0.60
5
5065
11:07:26
15.20
15.25
15.25
-0.65
1
5060
11:07:22
15.20
15.25
15.25
-0.65
1
5059
11:07:22
15.20
15.25
15.25
-0.65
7
5058
11:07:22
15.20
15.25
15.25
-0.65
2
5051
11:07:08
15.20
15.25
15.25
-0.65
2
5049
11:07:04
15.20
15.25
15.25
-0.65
2
5047
11:06:56
15.20
15.25
15.25
-0.65
1
5045
11:06:41
15.20
15.25
15.20
-0.70
3
5044
11:06:35
15.20
15.25
15.20
-0.70
2
5041
11:06:28
15.20
15.25
15.25
-0.65
1
5039
11:06:26
15.20
15.25
15.25
-0.65
1
5038
11:06:16
15.20
15.25
15.25
-0.65
1
5037
11:06:12
15.20
15.25
15.25
-0.65
1
5036
11:05:59
15.15
15.25
15.25
-0.65
1
5035
11:05:49
15.15
15.25
15.15
-0.75
1
5034
11:05:48
15.15
15.25
15.15
-0.75
1
5033
11:05:44
15.15
15.20
15.20
-0.70
6
5032
11:05:44
15.15
15.20
15.20
-0.70
2
5026
11:05:35
15.15
15.20
15.15
-0.75
2
5024
11:05:35
15.10
15.20
15.20
-0.70
11
5022
11:05:35
15.10
15.15
15.20
-0.70
81
5011
11:05:35
15.10
15.15
15.15
-0.75
1
4930
11:05:35
15.15
15.20
15.15
-0.75
4
4929
11:05:33
15.15
15.20
15.15
-0.75
2
4925
11:05:12
15.10
15.15
15.15
-0.75
2
4923
11:05:01
15.10
15.15
15.15
-0.75
1
4921
11:05:01
15.15
15.20
15.15
-0.75
4
4920
11:04:39
15.10
15.20
15.10
-0.80
1
4916
11:04:39
15.10
15.20
15.10
-0.80
1
4915
11:04:33
15.10
15.20
15.10
-0.80
2
4914
11:04:33
15.10
15.15
15.15
-0.75
5
4912
11:04:33
15.15
15.20
15.15
-0.75
5
4907
11:04:25
15.15
15.20
15.15
-0.75
4
4902
11:04:16
15.15
15.20
15.15
-0.75
1
4898
11:04:13
15.15
15.20
15.15
-0.75
1
4897
11:04:00
15.15
15.20
15.15
-0.75
1
4896
11:03:28
15.15
15.20
15.15
-0.75
5
4895
11:03:21
15.15
15.20
15.15
-0.75
1
4890
11:03:20
15.15
15.20
15.15
-0.75
1
4889
11:03:07
15.15
15.20
15.15
-0.75
5
4888
11:02:52
15.15
15.20
15.15
-0.75
6
4883
11:02:51
15.15
15.20
15.15
-0.75
1
4877
11:02:46
15.15
15.20
15.20
-0.70
1
4876
11:02:45
15.15
15.20
15.15
-0.75
1
4875
11:02:37
15.15
15.20
15.20
-0.70
10
4874
11:02:35
15.15
15.20
15.20
-0.70
1
4864
11:02:34
15.15
15.20
15.15
-0.75
4
4863
11:02:16
15.15
15.20
15.20
-0.70
1
4859
11:02:15
15.15
15.20
15.15
-0.75
3
4858
11:02:15
15.15
15.20
15.20
-0.70
1
4855
11:02:06
15.15
15.20
15.20
-0.70
48
4854
11:02:06
15.10
15.15
15.15
-0.75
2
4806
11:02:02
15.15
15.20
15.15
-0.75
1
4804
11:02:02
15.15
15.20
15.15
-0.75
1
4803
11:02:00
15.10
15.15
15.15
-0.75
2
4802
11:01:55
15.10
15.20
15.10
-0.80
1
4800
11:01:51
15.10
15.20
15.10
-0.80
1
4799
11:01:50
15.10
15.15
15.15
-0.75
2
4798
11:01:50
15.10
15.15
15.15
-0.75
20
4796
11:01:50
15.10
15.20
15.10
-0.80
8
4776
11:01:50
15.10
15.20
15.10
-0.80
1
4768
11:01:48
15.10
15.20
15.10
-0.80
1
4767
11:01:45
15.10
15.20
15.10
-0.80
1
4766
11:01:44
15.10
15.20
15.10
-0.80
1
4765
11:01:44
15.15
15.20
15.15
-0.75
3
4764
11:01:44
15.15
15.20
15.15
-0.75
2
4761
11:01:43
15.10
15.20
15.10
-0.80
1
4759
11:01:43
15.10
15.20
15.10
-0.80
2
4758
11:01:43
15.15
15.20
15.15
-0.75
20
4756
11:01:28
15.15
15.20
15.15
-0.75
50
4736
11:01:27
15.15
15.20
15.15
-0.75
3
4686
11:01:16
15.15
15.20
15.15
-0.75
1
4683
11:01:14
15.15
15.20
15.15
-0.75
1
4682
11:01:07
15.15
15.20
15.15
-0.75
6
4681
11:00:43
15.15
15.20
15.15
-0.75
2
4675
11:00:43
15.15
15.20
15.15
-0.75
1
4673
11:00:42
15.15
15.20
15.15
-0.75
16
4672
11:00:35
15.15
15.20
15.15
-0.75
8
4656
11:00:32
15.15
15.20
15.15
-0.75
7
4648
11:00:25
15.15
15.25
15.15
-0.75
6
4641
11:00:19
15.15
15.25
15.15
-0.75
1
4635
11:00:19
15.15
15.20
15.20
-0.70
22
4634
11:00:18
15.15
15.20
15.15
-0.75
2
4612
11:00:06
15.15
15.20
15.15
-0.75
1
4610
10:59:54
15.15
15.25
15.15
-0.75
1
4609
10:59:53
15.15
15.25
15.15
-0.75
12
4608
10:59:24
15.15
15.25
15.15
-0.75
3
4596
10:59:22
15.15
15.25
15.15
-0.75
1
4593
10:59:20
15.15
15.25
15.15
-0.75
5
4592
10:59:19
15.15
15.25
15.15
-0.75
10
4587
10:59:12
15.15
15.20
15.20
-0.70
1
4577
10:59:08
15.15
15.20
15.20
-0.70
1
4576
10:59:08
15.15
15.20
15.15
-0.75
1
4575
10:59:07
15.15
15.20
15.15
-0.75
1
4574
10:59:06
15.15
15.20
15.15
-0.75
1
4573
10:59:05
15.15
15.25
15.15
-0.75
2
4572
10:59:05
15.15
15.20
15.20
-0.70
18
4570
10:59:05
15.15
15.20
15.15
-0.75
15
4552
10:59:05
15.20
15.25
15.20
-0.70
8
4537
10:58:46
15.20
15.25
15.20
-0.70
1
4529
10:58:41
15.20
15.25
15.20
-0.70
10
4528
10:58:32
15.20
15.25
15.20
-0.70
1
4518
10:58:23
15.20
15.25
15.20
-0.70
1
4517
10:58:13
15.20
15.25
15.20
-0.70
5
4516
10:58:01
15.20
15.25
15.20
-0.70
5
4511
10:57:47
15.20
15.25
15.25
-0.65
10
4506
10:57:38
15.20
15.25
15.20
-0.70
20
4496
10:57:24
15.20
15.25
15.25
-0.65
1
4476
10:57:24
15.20
15.25
15.20
-0.70
3
4475
10:57:01
15.20
15.30
15.20
-0.70
4
4472
10:56:53
15.20
15.30
15.20
-0.70
1
4468
10:56:51
15.20
15.30
15.20
-0.70
7
4467
10:56:40
15.20
15.30
15.20
-0.70
2
4460
10:56:39
15.20
15.30
15.20
-0.70
1
4458
10:56:37
15.20
15.30
15.20
-0.70
1
4457
10:56:36
15.20
15.30
15.20
-0.70
1
4456
10:56:36
15.20
15.30
15.20
-0.70
6
4455
10:56:24
15.20
15.30
15.30
-0.60
65
4449
10:56:24
15.20
15.25
15.25
-0.65
1
4384
10:56:07
15.20
15.25
15.25
-0.65
3
4383
10:56:07
15.20
15.25
15.20
-0.70
2
4380
10:56:07
15.20
15.30
15.15
-0.75
2
4378
10:56:07
15.20
15.30
15.20
-0.70
9
4376
10:56:07
15.25
15.30
15.20
-0.70
81
4367
10:56:07
15.25
15.30
15.25
-0.65
29
4286
10:55:57
15.25
15.30
15.30
-0.60
5
4257
10:55:57
15.25
15.30
15.25
-0.65
10
4252
10:55:52
15.25
15.30
15.30
-0.60
1
4242
10:55:50
15.25
15.30
15.25
-0.65
4
4241
10:55:49
15.25
15.30
15.25
-0.65
1
4237
10:55:48
15.25
15.30
15.25
-0.65
1
4236
10:55:32
15.25
15.30
15.25
-0.65
1
4235
10:55:30
15.25
15.30
15.25
-0.65
1
4234
10:55:29
15.25
15.30
15.25
-0.65
1
4233
10:55:15
15.25
15.30
15.30
-0.60
2
4232
10:55:09
15.25
15.30
15.30
-0.60
1
4230
10:55:09
15.25
15.30
15.30
-0.60
1
4229
10:55:07
15.30
15.35
15.30
-0.60
5
4228
10:55:03
15.30
15.35
15.30
-0.60
20
4223
10:54:58
15.30
15.35
15.30
-0.60
20
4203
10:54:39
15.25
15.30
15.30
-0.60
3
4183
10:54:24
15.30
15.35
15.30
-0.60
4
4180
10:54:24
15.30
15.35
15.30
-0.60
10
4176
10:54:19
15.30
15.35
15.30
-0.60
2
4166
10:54:07
15.30
15.35
15.30
-0.60
10
4164
10:53:47
15.35
15.40
15.35
-0.55
2
4154
10:53:44
15.35
15.40
15.35
-0.55
5
4152
10:53:44
15.35
15.40
15.35
-0.55
3
4147
10:53:28
15.35
15.40
15.35
-0.55
10
4144
10:53:26
15.35
15.40
15.35
-0.55
1
4134
10:53:23
15.35
15.40
15.35
-0.55
3
4133
10:53:14
15.35
15.40
15.40
-0.50
2
4130
10:53:09
15.35
15.40
15.35
-0.55
1
4128
10:52:58
15.35
15.40
15.40
-0.50
1
4127
10:52:45
15.35
15.40
15.35
-0.55
1
4126
10:52:20
15.35
15.40
15.35
-0.55
1
4125
10:52:17
15.35
15.40
15.35
-0.55
1
4124
10:52:04
15.35
15.40
15.35
-0.55
1
4123
10:51:38
15.30
15.35
15.35
-0.55
1
4122
10:51:37
15.30
15.40
15.30
-0.60
4
4121
10:51:35
15.30
15.40
15.30
-0.60
4
4117
10:51:31
15.30
15.40
15.30
-0.60
6
4113
10:51:28
15.30
15.40
15.30
-0.60
6
4107
10:51:25
15.30
15.40
15.30
-0.60
11
4101
10:51:25
15.30
15.40
15.30
-0.60
1
4090
10:51:23
15.30
15.40
15.30
-0.60
1
4089
10:51:22
15.30
15.40
15.30
-0.60
7
4088
10:51:22
15.35
15.40
15.35
-0.55
5
4081
10:51:19
15.40
15.45
15.40
-0.50
9
4076
10:51:19
15.40
15.45
15.40
-0.50
1
4067
10:51:19
15.35
15.40
15.40
-0.50
1
4066
10:51:13
15.35
15.40
15.40
-0.50
1
4065
10:51:13
15.35
15.40
15.40
-0.50
47
4064
10:51:13
15.30
15.35
15.35
-0.55
18
4017
10:51:13
15.30
15.35
15.35
-0.55
11
3999
10:51:13
15.30
15.35
15.35
-0.55
2
3988
10:51:12
15.30
15.35
15.30
-0.60
5
3986
10:51:08
15.30
15.35
15.30
-0.60
3
3981
10:51:08
15.30
15.35
15.30
-0.60
2
3978
10:51:07
15.30
15.35
15.35
-0.55
1
3976
10:51:05
15.30
15.35
15.30
-0.60
3
3975
10:50:57
15.30
15.35
15.30
-0.60
6
3972
10:50:54
15.30
15.35
15.30
-0.60
1
3966
10:50:42
15.30
15.35
15.30
-0.60
5
3965
10:50:42
15.30
15.35
15.30
-0.60
1
3960
10:50:39
15.30
15.35
15.30
-0.60
1
3959
10:50:37
15.30
15.35
15.30
-0.60
1
3958
10:50:37
15.30
15.40
15.30
-0.60
1
3957
10:50:37
15.30
15.40
15.30
-0.60
6
3956
10:50:36
15.35
15.40
15.30
-0.60
1
3950
10:50:36
15.35
15.40
15.35
-0.55
3
3949
10:50:36
15.35
15.40
15.35
-0.55
1
3946
10:50:36
15.35
15.40
15.35
-0.55
8
3945
10:50:34
15.35
15.40
15.35
-0.55
1
3937
10:50:28
15.35
15.40
15.35
-0.55
1
3936
10:50:27
15.35
15.40
15.35
-0.55
1
3935
10:50:22
15.35
15.40
15.35
-0.55
3
3934
10:50:20
15.35
15.40
15.35
-0.55
10
3931
10:49:59
15.35
15.40
15.35
-0.55
1
3921
10:49:58
15.35
15.40
15.35
-0.55
1
3920
10:49:57
15.35
15.40
15.35
-0.55
1
3919
10:49:56
15.35
15.40
15.35
-0.55
2
3918
10:49:26
15.35
15.40
15.40
-0.50
1
3916
10:49:22
15.40
15.45
15.40
-0.50
1
3915
10:49:22
15.40
15.45
15.40
-0.50
2
3914
10:49:20
15.40
15.45
15.40
-0.50
1
3912
10:49:14
15.40
15.45
15.40
-0.50
1
3911
10:49:05
15.40
15.45
15.40
-0.50
5
3910
10:49:02
15.40
15.45
15.40
-0.50
2
3905
10:49:02
15.40
15.45
15.40
-0.50
5
3903
10:49:02
15.40
15.45
15.40
-0.50
3
3898
10:49:02
15.40
15.45
15.40
-0.50
2
3895
10:48:56
15.40
15.45
15.40
-0.50
1
3893
10:48:55
15.40
15.45
15.40
-0.50
10
3892
10:48:54
15.40
15.45
15.40
-0.50
19
3882
10:48:53
15.40
15.45
15.40
-0.50
3
3863
10:48:50
15.40
15.45
15.40
-0.50
1
3860
10:48:40
15.40
15.45
15.40
-0.50
5
3859
10:48:28
15.40
15.45
15.40
-0.50
3
3854
10:48:10
15.40
15.45
15.40
-0.50
5
3851
10:47:56
15.40
15.45
15.40
-0.50
3
3846
10:47:54
15.40
15.45
15.40
-0.50
2
3843
10:47:48
15.40
15.45
15.45
-0.45
1
3841
10:47:43
15.40
15.45
15.40
-0.50
2
3840
10:47:38
15.40
15.45
15.45
-0.45
1
3838
10:47:25
15.40
15.45
15.40
-0.50
1
3837
10:47:16
15.40
15.45
15.40
-0.50
1
3836
10:47:16
15.40
15.45
15.40
-0.50
1
3835
10:47:15
15.40
15.45
15.40
-0.50
1
3834
10:47:14
15.40
15.45
15.40
-0.50
1
3833
10:47:13
15.40
15.45
15.40
-0.50
1
3832
10:47:12
15.40
15.45
15.40
-0.50
1
3831
10:47:11
15.40
15.45
15.40
-0.50
1
3830
10:47:10
15.40
15.45
15.40
-0.50
1
3829
10:47:09
15.40
15.45
15.40
-0.50
1
3828
10:47:08
15.40
15.50
15.40
-0.50
1
3827
10:47:07
15.40
15.50
15.40
-0.50
1
3826
10:47:07
15.40
15.50
15.40
-0.50
1
3825
10:47:06
15.40
15.50
15.40
-0.50
1
3824
10:47:05
15.40
15.50
15.40
-0.50
1
3823
10:47:04
15.40
15.50
15.40
-0.50
1
3822
10:47:03
15.40
15.50
15.40
-0.50
1
3821
10:47:02
15.40
15.50
15.40
-0.50
2
3820
10:47:02
15.45
15.50
15.45
-0.45
21
3818
10:47:02
15.45
15.50
15.45
-0.45
2
3797
10:47:02
15.45
15.50
15.45
-0.45
3
3795
10:47:02
15.45
15.50
15.45
-0.45
1
3792
10:47:02
15.45
15.50
15.45
-0.45
1
3791
10:47:01
15.45
15.50
15.45
-0.45
1
3790
10:47:01
15.45
15.50
15.45
-0.45
1
3789
10:47:00
15.45
15.50
15.45
-0.45
1
3788
10:46:59
15.45
15.50
15.45
-0.45
1
3787
10:46:59
15.45
15.50
15.45
-0.45
1
3786
10:46:58
15.45
15.50
15.45
-0.45
1
3785
10:46:57
15.45
15.50
15.45
-0.45
1
3784
10:46:57
15.45
15.50
15.45
-0.45
1
3783
10:46:56
15.45
15.50
15.45
-0.45
1
3782
10:46:55
15.45
15.50
15.45
-0.45
1
3781
10:46:54
15.45
15.50
15.45
-0.45
1
3780
10:46:53
15.45
15.50
15.45
-0.45
1
3779
10:46:52
15.45
15.50
15.45
-0.45
1
3778
10:46:51
15.45
15.50
15.45
-0.45
1
3777
10:46:50
15.45
15.50
15.45
-0.45
1
3776
10:46:49
15.45
15.50
15.45
-0.45
1
3775
10:46:48
15.45
15.50
15.45
-0.45
1
3774
10:46:47
15.45
15.50
15.45
-0.45
1
3773
10:46:46
15.45
15.50
15.45
-0.45
1
3772
10:46:45
15.45
15.50
15.45
-0.45
1
3771
10:46:43
15.45
15.50
15.45
-0.45
1
3770
10:46:42
15.45
15.50
15.45
-0.45
1
3769
10:46:41
15.45
15.50
15.45
-0.45
1
3768
10:46:40
15.45
15.50
15.45
-0.45
1
3767
10:46:40
15.45
15.50
15.45
-0.45
1
3766
10:46:39
15.45
15.50
15.45
-0.45
1
3765
10:46:38
15.45
15.50
15.45
-0.45
1
3764
10:46:38
15.45
15.50
15.45
-0.45
15
3763
10:46:37
15.45
15.50
15.45
-0.45
1
3748
10:46:36
15.45
15.50
15.45
-0.45
1
3747
10:46:35
15.45
15.50
15.45
-0.45
1
3746
10:46:34
15.45
15.50
15.45
-0.45
1
3745
10:46:34
15.45
15.50
15.45
-0.45
1
3744
10:46:33
15.45
15.50
15.45
-0.45
1
3743
10:46:32
15.45
15.50
15.45
-0.45
1
3742
10:46:31
15.45
15.50
15.45
-0.45
1
3741
10:46:30
15.45
15.50
15.45
-0.45
1
3740
10:46:29
15.45
15.50
15.45
-0.45
1
3739
10:46:28
15.45
15.50
15.45
-0.45
1
3738
10:45:45
15.50
15.55
15.50
-0.40
2
3737
10:45:41
15.45
15.55
15.45
-0.45
4
3735
10:45:41
15.45
15.55
15.45
-0.45
1
3731
10:45:41
15.50
15.55
15.50
-0.40
39
3730
10:45:41
15.50
15.55
15.50
-0.40
50
3691
10:45:35
15.50
15.55
15.50
-0.40
1
3641
10:45:30
15.50
15.55
15.50
-0.40
1
3640
10:45:29
15.50
15.55
15.50
-0.40
1
3639
10:45:29
15.50
15.55
15.50
-0.40
1
3638
10:45:28
15.50
15.55
15.50
-0.40
1
3637
10:45:25
15.50
15.55
15.50
-0.40
5
3636
10:45:25
15.50
15.55
15.50
-0.40
2
3631
10:45:07
15.50
15.55
15.50
-0.40
3
3629
10:44:59
15.50
15.55
15.50
-0.40
10
3626
10:44:32
15.50
15.55
15.50
-0.40
1
3616
10:44:32
15.50
15.55
15.50
-0.40
1
3615
10:44:32
15.50
15.55
15.50
-0.40
1
3614
10:44:32
15.50
15.55
15.50
-0.40
50
3613
10:44:23
15.50
15.55
15.50
-0.40
33
3563
10:44:18
15.50
15.55
15.50
-0.40
1
3530
10:43:38
15.50
15.55
15.50
-0.40
1
3529
10:43:21
15.50
15.55
15.50
-0.40
1
3528
10:43:21
15.50
15.55
15.50
-0.40
1
3527
10:43:18
15.50
15.55
15.50
-0.40
1
3526
10:43:17
15.50
15.55
15.50
-0.40
3
3525
10:43:16
15.50
15.55
15.50
-0.40
1
3522
10:43:16
15.55
15.60
15.55
-0.35
1
3521
10:43:16
15.55
15.60
15.55
-0.35
85
3520
10:43:16
15.55
15.60
15.55
-0.35
8
3435
10:43:16
15.55
15.60
15.55
-0.35
1
3427
10:43:16
15.55
15.60
15.55
-0.35
1
3426
10:42:50
15.55
15.60
15.55
-0.35
1
3425
10:42:11
15.55
15.60
15.55
-0.35
2
3424
10:42:01
15.55
15.60
15.55
-0.35
3
3422
10:41:40
15.55
15.60
15.55
-0.35
2
3419
10:40:18
15.55
15.60
15.55
-0.35
1
3417
10:39:56
15.55
15.60
15.55
-0.35
1
3416
10:39:43
15.55
15.60
15.60
-0.30
1
3415
10:39:35
15.55
15.60
15.55
-0.35
24
3414
10:39:09
15.55
15.60
15.60
-0.30
1
3390
10:39:09
15.55
15.60
15.60
-0.30
1
3389
10:38:41
15.55
15.60
15.60
-0.30
1
3388
10:38:27
15.55
15.60
15.60
-0.30
7
3387
10:38:21
15.55
15.60
15.60
-0.30
1
3380
10:38:13
15.55
15.60
15.55
-0.35
5
3379
10:37:55
15.55
15.60
15.60
-0.30
1
3374
10:37:34
15.55
15.60
15.60
-0.30
1
3373
10:37:09
15.55
15.65
15.55
-0.35
1
3372
10:37:08
15.55
15.65
15.55
-0.35
1
3371
10:37:08
15.60
15.65
15.60
-0.30
10
3370
10:37:03
15.60
15.65
15.55
-0.35
4
3360
10:37:03
15.60
15.65
15.60
-0.30
1
3356
10:36:56
15.60
15.65
15.60
-0.30
5
3355
10:36:45
15.60
15.65
15.60
-0.30
2
3350
10:36:45
15.60
15.65
15.60
-0.30
2
3348
10:36:40
15.60
15.65
15.60
-0.30
2
3346
10:36:35
15.55
15.60
15.60
-0.30
2
3344
10:36:34
15.55
15.60
15.60
-0.30
1
3342
10:36:26
15.60
15.65
15.60
-0.30
1
3341
10:36:14
15.55
15.65
15.55
-0.35
4
3340
10:36:14
15.55
15.65
15.55
-0.35
1
3336
10:36:14
15.55
15.60
15.60
-0.30
158
3335
10:36:14
15.55
15.60
15.60
-0.30
1
3177
10:36:06
15.55
15.60
15.55
-0.35
2
3176
10:36:05
15.55
15.60
15.55
-0.35
1
3174
10:35:56
15.55
15.60
15.55
-0.35
2
3173
10:35:51
15.55
15.60
15.55
-0.35
1
3171
10:35:49
15.55
15.60
15.55
-0.35
1
3170
10:35:48
15.55
15.60
15.55
-0.35
1
3169
10:35:22
15.55
15.60
15.55
-0.35
1
3168
10:35:21
15.55
15.60
15.55
-0.35
7
3167
10:35:21
15.55
15.60
15.55
-0.35
5
3160
10:35:12
15.55
15.60
15.55
-0.35
1
3155
10:35:11
15.55
15.60
15.55
-0.35
1
3154
10:35:08
15.55
15.60
15.55
-0.35
2
3153
10:35:02
15.55
15.60
15.55
-0.35
5
3151
10:34:55
15.55
15.60
15.55
-0.35
5
3146
10:34:31
15.55
15.60
15.55
-0.35
3
3141
10:34:30
15.55
15.60
15.55
-0.35
1
3138
10:34:30
15.55
15.60
15.55
-0.35
1
3137
10:34:25
15.55
15.60
15.55
-0.35
3
3136
10:34:18
15.55
15.60
15.55
-0.35
5
3133
10:34:12
15.55
15.60
15.55
-0.35
3
3128
10:34:11
15.55
15.60
15.55
-0.35
1
3125
10:34:06
15.55
15.60
15.55
-0.35
1
3124
10:34:06
15.55
15.60
15.55
-0.35
10
3123
10:34:03
15.55
15.60
15.55
-0.35
1
3113
10:33:58
15.55
15.60
15.55
-0.35
19
3112
10:33:37
15.55
15.65
15.55
-0.35
1
3093
10:33:32
15.55
15.65
15.55
-0.35
4
3092
10:33:32
15.55
15.65
15.55
-0.35
1
3088
10:33:32
15.55
15.65
15.55
-0.35
1
3087
10:33:32
15.60
15.65
15.60
-0.30
111
3086
10:33:32
15.60
15.65
15.60
-0.30
10
2975
10:33:29
15.60
15.65
15.60
-0.30
1
2965
10:33:19
15.60
15.65
15.60
-0.30
3
2964
10:33:14
15.60
15.65
15.60
-0.30
5
2961
10:33:12
15.60
15.65
15.60
-0.30
1
2956
10:33:10
15.60
15.65
15.60
-0.30
1
2955
10:33:10
15.60
15.65
15.60
-0.30
2
2954
10:33:07
15.60
15.65
15.60
-0.30
1
2952
10:32:46
15.60
15.65
15.60
-0.30
1
2951
10:32:39
15.60
15.65
15.60
-0.30
20
2950
10:32:05
15.60
15.65
15.60
-0.30
3
2930
10:31:43
15.60
15.65
15.60
-0.30
5
2927
10:31:39
15.60
15.65
15.60
-0.30
1
2922
10:30:31
15.60
15.65
15.65
-0.25
1
2921
10:30:21
15.60
15.65
15.65
-0.25
1
2920
10:30:07
15.60
15.65
15.65
-0.25
1
2919
10:28:54
15.60
15.65
15.65
-0.25
5
2918
10:27:27
15.60
15.65
15.60
-0.30
5
2913
10:26:58
15.60
15.65
15.60
-0.30
2
2908
10:26:46
15.60
15.65
15.60
-0.30
1
2906
10:26:33
15.60
15.65
15.60
-0.30
1
2905
10:26:29
15.60
15.65
15.60
-0.30
1
2904
10:26:07
15.60
15.65
15.60
-0.30
4
2903
10:25:58
15.60
15.65
15.60
-0.30
5
2899
10:25:56
15.60
15.65
15.65
-0.25
10
2894
10:25:44
15.60
15.65
15.60
-0.30
7
2884
10:25:42
15.60
15.65
15.60
-0.30
1
2877
10:25:42
15.60
15.65
15.60
-0.30
1
2876
10:25:42
15.60
15.65
15.60
-0.30
1
2875
10:25:42
15.60
15.65
15.60
-0.30
1
2874
10:25:42
15.65
15.70
15.65
-0.25
39
2873
10:25:42
15.65
15.70
15.65
-0.25
197
2834
10:25:42
15.65
15.70
15.65
-0.25
2
2637
10:25:34
15.65
15.70
15.70
-0.20
1
2635
10:25:30
15.65
15.70
15.70
-0.20
10
2634
10:25:19
15.65
15.70
15.70
-0.20
2
2624
10:25:10
15.65
15.70
15.70
-0.20
1
2622
10:25:03
15.65
15.70
15.65
-0.25
10
2621
10:24:45
15.65
15.70
15.70
-0.20
3
2611
10:24:25
15.65
15.70
15.70
-0.20
10
2608
10:24:24
15.65
15.70
15.70
-0.20
1
2598
10:24:22
15.65
15.70
15.70
-0.20
1
2597
10:24:15
15.65
15.70
15.70
-0.20
10
2596
10:24:14
15.65
15.70
15.70
-0.20
5
2586
10:23:12
15.65
15.70
15.70
-0.20
10
2581
10:22:58
15.65
15.70
15.65
-0.25
1
2571
10:22:57
15.65
15.70
15.65
-0.25
1
2570
10:22:51
15.65
15.70
15.65
-0.25
1
2569
10:22:51
15.65
15.70
15.65
-0.25
5
2568
10:22:46
15.65
15.70
15.65
-0.25
1
2563
10:22:43
15.65
15.70
15.70
-0.20
2
2562
10:22:37
15.65
15.70
15.65
-0.25
1
2560
10:22:29
15.65
15.70
15.65
-0.25
5
2559
10:22:24
15.65
15.70
15.65
-0.25
2
2554
10:22:21
15.65
15.70
15.65
-0.25
2
2552
10:22:06
15.65
15.70
15.65
-0.25
5
2550
10:21:49
15.65
15.70
15.70
-0.20
1
2545
10:20:59
15.65
15.70
15.70
-0.20
1
2544
10:20:56
15.65
15.70
15.70
-0.20
10
2543
10:20:29
15.65
15.70
15.65
-0.25
1
2533
10:20:25
15.65
15.70
15.70
-0.20
20
2532
10:20:08
15.65
15.70
15.70
-0.20
10
2512
10:19:56
15.65
15.70
15.65
-0.25
1
2502
10:19:43
15.65
15.70
15.70
-0.20
10
2501
10:19:27
15.65
15.70
15.65
-0.25
7
2491
10:18:57
15.65
15.70
15.65
-0.25
3
2484
10:18:52
15.65
15.70
15.65
-0.25
1
2481
10:18:26
15.65
15.70
15.65
-0.25
2
2480
10:18:25
15.65
15.70
15.65
-0.25
1
2478
10:18:24
15.65
15.70
15.65
-0.25
1
2477
10:18:24
15.70
15.75
15.70
-0.20
59
2476
10:18:24
15.70
15.75
15.70
-0.20
10
2417
10:17:52
15.70
15.75
15.70
-0.20
1
2407
10:17:22
15.70
15.75
15.70
-0.20
20
2406
10:17:04
15.70
15.75
15.70
-0.20
1
2386
10:16:56
15.70
15.75
15.70
-0.20
1
2385
10:16:46
15.70
15.75
15.70
-0.20
1
2384
10:16:46
15.70
15.75
15.70
-0.20
1
2383
10:16:46
15.70
15.75
15.70
-0.20
30
2382
10:16:28
15.70
15.75
15.70
-0.20
1
2352
10:16:08
15.70
15.75
15.70
-0.20
2
2351
10:15:05
15.70
15.75
15.70
-0.20
1
2349
10:14:59
15.70
15.75
15.70
-0.20
4
2348
10:14:59
15.70
15.75
15.70
-0.20
2
2344
10:14:58
15.70
15.75
15.70
-0.20
1
2342
10:14:53
15.70
15.75
15.70
-0.20
2
2341
10:14:34
15.70
15.75
15.70
-0.20
2
2339
10:14:34
15.70
15.75
15.70
-0.20
3
2337
10:14:15
15.70
15.75
15.70
-0.20
7
2334
10:13:53
15.70
15.75
15.70
-0.20
10
2327
10:13:49
15.70
15.75
15.70
-0.20
3
2317
10:13:44
15.70
15.75
15.75
-0.15
7
2314
10:13:28
15.70
15.75
15.70
-0.20
1
2307
10:13:04
15.70
15.75
15.70
-0.20
1
2306
10:13:02
15.70
15.75
15.70
-0.20
4
2305
10:13:01
15.70
15.75
15.70
-0.20
1
2301
10:12:52
15.70
15.75
15.75
-0.15
1
2300
10:12:50
15.70
15.75
15.70
-0.20
1
2299
10:12:15
15.70
15.75
15.75
-0.15
1
2298
10:12:09
15.70
15.75
15.75
-0.15
5
2297
10:11:56
15.70
15.75
15.75
-0.15
1
2292
10:11:55
15.70
15.75
15.75
-0.15
5
2291
10:11:45
15.70
15.75
15.75
-0.15
1
2286
10:11:39
15.70
15.75
15.75
-0.15
1
2285
10:09:55
15.70
15.80
15.70
-0.20
5
2284
10:09:52
15.70
15.75
15.75
-0.15
1
2279
10:09:16
15.70
15.80
15.70
-0.20
1
2278
10:08:46
15.70
15.80
15.70
-0.20
1
2277
10:07:09
15.70
15.80
15.70
-0.20
1
2276
10:07:09
15.70
15.75
15.75
-0.15
22
2275
10:07:01
15.70
15.75
15.75
-0.15
2
2253
10:06:32
15.70
15.75
15.75
-0.15
12
2251
10:05:34
15.70
15.75
15.70
-0.20
3
2239
10:05:32
15.70
15.80
15.80
-0.10
1
2236
10:05:18
15.70
15.80
15.80
-0.10
1
2235
10:04:59
15.70
15.80
15.70
-0.20
1
2234
10:04:58
15.70
15.80
15.70
-0.20
76
2233
10:04:58
15.70
15.80
15.70
-0.20
1
2157
10:04:57
15.70
15.80
15.70
-0.20
1
2156
10:04:53
15.70
15.80
15.70
-0.20
1
2155
10:04:52
15.70
15.80
15.70
-0.20
1
2154
10:04:49
15.70
15.80
15.70
-0.20
1
2153
10:04:33
15.70
15.75
15.75
-0.15
1
2152
10:04:13
15.75
15.80
15.75
-0.15
9
2151
10:04:13
15.75
15.80
15.75
-0.15
1
2142
10:04:05
15.70
15.80
15.70
-0.20
1
2141
10:04:04
15.70
15.80
15.70
-0.20
12
2140
10:03:59
15.75
15.80
15.75
-0.15
2
2128
10:03:38
15.70
15.75
15.75
-0.15
37
2126
10:03:21
15.70
15.75
15.70
-0.20
1
2089
10:03:11
15.70
15.75
15.75
-0.15
1
2088
10:03:07
15.70
15.75
15.75
-0.15
2
2087
10:02:54
15.70
15.75
15.75
-0.15
12
2085
10:02:33
15.70
15.75
15.75
-0.15
1
2073
10:01:59
15.70
15.75
15.70
-0.20
1
2072
10:01:59
15.70
15.75
15.70
-0.20
1
2071
10:01:59
15.70
15.80
15.70
-0.20
16
2070
10:01:45
15.70
15.80
15.70
-0.20
8
2054
10:01:29
15.70
15.80
15.70
-0.20
1
2046
10:01:21
15.70
15.80
15.70
-0.20
1
2045
10:01:21
15.75
15.80
15.75
-0.15
2
2044
10:01:21
15.75
15.80
15.75
-0.15
3
2042
10:01:06
15.70
15.75
15.75
-0.15
22
2039
10:00:58
15.70
15.75
15.75
-0.15
1
2017
10:00:49
15.70
15.75
15.75
-0.15
1
2016
10:00:35
15.70
15.75
15.75
-0.15
1
2015
10:00:30
15.70
15.75
15.75
-0.15
1
2014
10:00:14
15.70
15.75
15.75
-0.15
1
2013
10:00:14
15.70
15.75
15.75
-0.15
5
2012
09:59:57
15.70
15.75
15.70
-0.20
2
2007
09:59:19
15.70
15.75
15.75
-0.15
1
2005
09:59:11
15.70
15.80
15.70
-0.20
1
2004
09:59:07
15.75
15.80
15.75
-0.15
2
2003
09:59:06
15.75
15.80
15.75
-0.15
2
2001
09:58:58
15.70
15.80
15.80
-0.10
2
1999
09:58:48
15.70
15.80
15.70
-0.20
2
1997
09:58:48
15.75
15.80
15.75
-0.15
6
1995
09:58:48
15.75
15.80
15.75
-0.15
17
1989
09:58:32
15.75
15.80
15.75
-0.15
4
1972
09:58:31
15.75
15.80
15.75
-0.15
1
1968
09:58:02
15.75
15.80
15.75
-0.15
1
1967
09:58:02
15.75
15.80
15.80
-0.10
2
1966
09:57:09
15.80
15.85
15.80
-0.10
9
1964
09:56:40
15.80
15.85
15.80
-0.10
2
1955
09:56:40
15.75
15.80
15.80
-0.10
8
1953
09:56:30
15.75
15.80
15.80
-0.10
12
1945
09:56:00
15.75
15.80
15.75
-0.15
1
1933
09:55:23
15.75
15.80
15.80
-0.10
1
1932
09:55:11
15.75
15.80
15.80
-0.10
4
1931
09:54:58
15.75
15.80
15.80
-0.10
1
1927
09:54:47
15.75
15.80
15.80
-0.10
2
1926
09:54:23
15.75
15.80
15.80
-0.10
1
1924
09:54:00
15.75
15.80
15.75
-0.15
1
1923
09:53:48
15.75
15.80
15.75
-0.15
1
1922
09:53:43
15.75
15.80
15.80
-0.10
1
1921
09:53:12
15.70
15.80
15.80
-0.10
2
1920
09:53:02
15.70
15.80
15.80
-0.10
5
1918
09:52:45
15.75
15.80
15.75
-0.15
1
1913
09:52:22
15.75
15.80
15.70
-0.20
9
1912
09:52:22
15.75
15.80
15.75
-0.15
1
1903
09:51:56
15.70
15.80
15.70
-0.20
1
1902
09:51:53
15.70
15.80
15.70
-0.20
1
1901
09:51:23
15.70
15.80
15.70
-0.20
2
1900
09:51:22
15.70
15.80
15.80
-0.10
2
1898
09:50:55
15.75
15.80
15.75
-0.15
3
1896
09:50:54
15.75
15.80
15.75
-0.15
1
1893
09:50:54
15.80
15.85
15.75
-0.15
17
1892
09:50:54
15.80
15.85
15.80
-0.10
1
1875
09:50:12
15.75
15.85
15.75
-0.15
1
1874
09:50:12
15.75
15.80
15.80
-0.10
11
1873
09:50:06
15.75
15.80
15.75
-0.15
5
1862
09:49:43
15.75
15.80
15.75
-0.15
2
1857
09:49:38
15.75
15.80
15.80
-0.10
1
1855
09:49:18
15.75
15.80
15.80
-0.10
2
1854
09:49:15
15.75
15.80
15.80
-0.10
10
1852
09:48:41
15.70
15.80
15.80
-0.10
1
1842
09:48:33
15.70
15.80
15.70
-0.20
4
1841
09:48:22
15.70
15.80
15.70
-0.20
2
1837
09:48:16
15.70
15.80
15.70
-0.20
2
1835
09:48:16
15.70
15.75
15.75
-0.15
2
1833
09:48:02
15.70
15.75
15.75
-0.15
2
1831
09:47:48
15.70
15.75
15.75
-0.15
3
1829
09:47:26
15.70
15.75
15.70
-0.20
1
1826
09:47:22
15.70
15.75
15.70
-0.20
1
1825
09:47:13
15.70
15.75
15.75
-0.15
1
1824
09:47:07
15.70
15.75
15.70
-0.20
2
1823
09:47:00
15.70
15.75
15.70
-0.20
2
1821
09:46:32
15.70
15.80
15.70
-0.20
2
1819
09:46:26
15.70
15.75
15.75
-0.15
1
1817
09:46:19
15.70
15.80
15.70
-0.20
2
1816
09:46:16
15.70
15.75
15.75
-0.15
2
1814
09:45:46
15.70
15.80
15.70
-0.20
5
1812
09:45:40
15.70
15.75
15.75
-0.15
1
1807
09:45:38
15.65
15.70
15.70
-0.20
10
1806
09:45:23
15.65
15.75
15.65
-0.25
1
1796
09:45:21
15.65
15.75
15.65
-0.25
1
1795
09:45:21
15.65
15.75
15.65
-0.25
26
1794
09:45:21
15.65
15.75
15.65
-0.25
5
1768
09:45:19
15.70
15.75
15.70
-0.20
1
1763
09:45:19
15.70
15.75
15.70
-0.20
1
1762
09:45:19
15.70
15.80
15.70
-0.20
25
1761
09:45:17
15.70
15.80
15.70
-0.20
1
1736
09:45:17
15.70
15.80
15.70
-0.20
4
1735
09:45:12
15.70
15.80
15.70
-0.20
1
1731
09:45:07
15.70
15.80
15.70
-0.20
4
1730
09:44:53
15.70
15.80
15.70
-0.20
1
1726
09:44:51
15.70
15.80
15.70
-0.20
5
1725
09:44:51
15.75
15.80
15.75
-0.15
18
1720
09:44:50
15.75
15.80
15.75
-0.15
5
1702
09:44:48
15.75
15.80
15.75
-0.15
1
1697
09:44:47
15.75
15.80
15.75
-0.15
1
1696
09:44:41
15.75
15.80
15.75
-0.15
1
1695
09:44:31
15.75
15.80
15.75
-0.15
1
1694
09:44:26
15.75
15.80
15.75
-0.15
1
1693
09:44:23
15.75
15.80
15.80
-0.10
1
1692
09:44:20
15.75
15.80
15.80
-0.10
5
1691
09:44:20
15.75
15.80
15.75
-0.15
1
1686
09:44:19
15.75
15.80
15.75
-0.15
25
1685
09:44:19
15.75
15.80
15.75
-0.15
1
1660
09:44:19
15.80
15.85
15.80
-0.10
13
1659
09:44:19
15.80
15.85
15.80
-0.10
82
1646
09:44:19
15.80
15.85
15.80
-0.10
3
1564
09:44:18
15.80
15.85
15.80
-0.10
1
1561
09:44:13
15.80
15.85
15.80
-0.10
1
1560
09:43:58
15.80
15.85
15.80
-0.10
1
1559
09:43:37
15.80
15.85
15.85
-0.05
1
1558
09:43:29
15.85
15.90
15.85
-0.05
9
1557
09:43:29
15.80
15.85
15.85
-0.05
1
1548
09:43:26
15.80
15.85
15.85
-0.05
21
1547
09:42:58
15.80
15.85
15.85
-0.05
1
1526
09:42:49
15.80
15.85
15.85
-0.05
2
1525
09:42:42
15.80
15.85
15.85
-0.05
4
1523
09:42:31
15.80
15.85
15.85
-0.05
3
1519
09:42:01
15.80
15.85
15.85
-0.05
22
1516
09:41:31
15.80
15.85
15.85
-0.05
1
1494
09:41:27
15.80
15.85
15.85
-0.05
1
1493
09:41:20
15.80
15.85
15.85
-0.05
1
1492
09:41:14
15.80
15.85
15.85
-0.05
7
1491
09:41:13
15.80
15.85
15.85
-0.05
2
1484
09:41:04
15.80
15.85
15.80
-0.10
3
1482
09:41:01
15.80
15.85
15.80
-0.10
10
1479
09:41:00
15.80
15.85
15.85
-0.05
1
1469
09:41:00
15.80
15.85
15.80
-0.10
1
1468
09:41:00
15.80
15.85
15.85
-0.05
2
1467
09:40:46
15.80
15.85
15.80
-0.10
1
1465
09:40:44
15.80
15.85
15.85
-0.05
1
1464
09:40:40
15.80
15.85
15.85
-0.05
10
1463
09:40:28
15.80
15.85
15.85
-0.05
5
1453
09:40:23
15.80
15.85
15.85
-0.05
1
1448
09:40:23
15.80
15.85
15.80
-0.10
1
1447
09:40:21
15.80
15.85
15.80
-0.10
2
1446
09:40:18
15.80
15.85
15.80
-0.10
10
1444
09:40:04
15.80
15.85
15.80
-0.10
1
1434
09:40:03
15.85
15.90
15.85
-0.05
4
1433
09:40:01
15.85
15.90
15.85
-0.05
1
1429
09:40:01
15.85
15.90
15.85
-0.05
50
1428
09:39:38
15.85
15.90
15.85
-0.05
1
1378
09:39:32
15.85
15.90
15.85
-0.05
5
1377
09:39:32
15.85
15.90
15.85
-0.05
3
1372
09:39:32
15.85
15.90
15.85
-0.05
1
1369
09:39:32
15.85
15.90
15.85
-0.05
1
1368
09:39:32
15.90
15.95
15.90
0
85
1367
09:39:30
15.90
15.95
15.90
0
6
1282
09:39:24
15.90
15.95
15.90
0
2
1276
09:39:00
15.90
15.95
15.90
0
1
1274
09:38:20
15.90
15.95
15.95
+0.05
1
1273
09:37:57
15.90
15.95
15.95
+0.05
1
1272
09:37:46
15.90
15.95
15.90
0
2
1271
09:37:33
15.90
15.95
15.90
0
1
1269
09:37:33
15.90
15.95
15.90
0
1
1268
09:37:33
15.90
15.95
15.90
0
9
1267
09:37:33
15.95
16.00
15.95
+0.05
33
1258
09:37:33
15.95
16.00
15.95
+0.05
3
1225
09:36:50
15.95
16.00
15.95
+0.05
2
1222
09:36:14
15.95
16.00
15.95
+0.05
1
1220
09:35:54
15.95
16.00
16.00
+0.10
2
1219
09:35:01
15.95
16.00
16.00
+0.10
5
1217
09:34:33
15.95
16.00
16.00
+0.10
1
1212
09:34:16
15.95
16.00
16.00
+0.10
1
1211
09:33:58
15.95
16.00
15.95
+0.05
1
1210
09:33:38
15.95
16.00
15.95
+0.05
1
1209
09:33:34
15.95
16.00
16.00
+0.10
1
1208
09:33:24
15.95
16.00
15.95
+0.05
1
1207
09:33:22
15.95
16.00
16.00
+0.10
10
1206
09:33:18
16.00
16.05
16.00
+0.10
18
1196
09:33:15
16.00
16.05
16.00
+0.10
3
1178
09:33:15
16.00
16.05
16.00
+0.10
1
1175
09:32:58
16.00
16.05
16.00
+0.10
2
1174
09:32:54
16.00
16.05
16.00
+0.10
1
1172
09:32:53
16.00
16.10
16.00
+0.10
1
1171
09:32:53
16.05
16.10
16.05
+0.15
27
1170
09:31:07
16.10
16.15
16.10
+0.20
1
1143
09:31:05
16.10
16.15
16.10
+0.20
24
1142
09:30:53
16.10
16.15
16.10
+0.20
1
1118
09:30:50
16.10
16.15
16.15
+0.25
1
1117
09:30:40
16.10
16.15
16.10
+0.20
1
1116
09:30:39
16.10
16.15
16.10
+0.20
1
1115
09:30:36
16.10
16.15
16.15
+0.25
3
1114
09:30:35
16.10
16.15
16.10
+0.20
1
1111
09:30:35
16.10
16.15
16.10
+0.20
1
1110
09:30:25
16.10
16.15
16.10
+0.20
1
1109
09:30:22
16.10
16.15
16.10
+0.20
1
1108
09:30:22
16.05
16.10
16.10
+0.20
9
1107
09:30:18
16.05
16.10
16.10
+0.20
3
1098
09:30:16
16.05
16.10
16.05
+0.15
1
1095
09:30:14
16.05
16.10
16.05
+0.15
1
1094
09:30:14
16.10
16.15
16.10
+0.20
8
1093
09:30:14
16.05
16.10
16.10
+0.20
22
1085
09:30:11
16.05
16.10
16.10
+0.20
10
1063
09:30:03
16.10
16.15
16.10
+0.20
2
1053
09:30:02
16.05
16.10
16.10
+0.20
5
1051
09:30:00
16.05
16.10
16.10
+0.20
2
1046
09:29:59
16.05
16.10
16.10
+0.20
1
1044
09:29:52
16.05
16.10
16.10
+0.20
1
1043
09:29:49
16.05
16.10
16.10
+0.20
12
1042
09:29:47
16.05
16.10
16.10
+0.20
4
1030
09:29:46
16.05
16.10
16.10
+0.20
1
1026
09:29:44
16.05
16.10
16.10
+0.20
1
1025
09:29:44
16.05
16.10
16.10
+0.20
1
1024
09:29:38
16.00
16.10
16.10
+0.20
1
1023
09:29:36
16.00
16.10
16.10
+0.20
2
1022
09:29:35
16.00
16.10
16.10
+0.20
1
1020
09:29:35
16.05
16.10
16.05
+0.15
1
1019
09:29:34
16.05
16.10
16.05
+0.15
2
1018
09:29:34
16.05
16.10
16.05
+0.15
3
1016
09:29:26
16.05
16.10
16.10
+0.20
2
1013
09:29:17
16.00
16.10
16.10
+0.20
1
1011
09:29:13
16.00
16.10
16.10
+0.20
2
1010
09:29:07
16.00
16.10
16.00
+0.10
2
1008
09:29:01
16.00
16.10
16.10
+0.20
1
1006
09:28:55
16.00
16.10
16.00
+0.10
10
1005
09:28:54
15.95
16.10
15.95
+0.05
1
995
09:28:54
16.05
16.10
15.95
+0.05
13
994
09:28:54
16.05
16.10
16.00
+0.10
31
981
09:28:54
16.05
16.10
16.05
+0.15
10
950
09:28:54
16.00
16.05
16.05
+0.15
53
940
09:28:54
16.00
16.05
16.00
+0.10
1
887
09:28:54
16.00
16.05
16.00
+0.10
1
886
09:28:54
15.95
16.00
16.00
+0.10
125
885
09:28:52
15.90
16.00
15.90
0
2
760
09:28:43
15.90
15.95
15.95
+0.05
8
758
09:28:40
15.90
15.95
15.95
+0.05
5
750
09:28:28
15.90
15.95
15.90
0
1
745
09:28:28
15.90
15.95
15.90
0
3
744
09:28:28
15.95
16.00
15.95
+0.05
43
741
09:28:24
15.95
16.00
15.95
+0.05
2
698
09:28:20
15.95
16.00
16.00
+0.10
1
696
09:28:15
15.95
16.00
15.95
+0.05
10
695
09:28:10
15.95
16.00
15.95
+0.05
10
685
09:28:09
15.95
16.00
15.95
+0.05
4
675
09:28:08
15.95
16.00
15.95
+0.05
3
671
09:27:59
15.95
16.00
15.95
+0.05
1
668
09:27:53
15.95
16.00
15.95
+0.05
1
667
09:27:34
15.95
16.00
15.95
+0.05
1
666
09:27:34
15.95
16.00
15.95
+0.05
1
665
09:27:34
15.95
16.00
15.95
+0.05
3
664
09:26:57
15.95
16.00
15.95
+0.05
1
661
09:26:45
15.95
16.00
15.95
+0.05
1
660
09:26:44
15.95
16.00
15.95
+0.05
1
659
09:26:25
15.95
16.00
15.95
+0.05
2
658
09:26:24
15.95
16.00
15.95
+0.05
1
656
09:26:11
15.95
16.00
15.95
+0.05
1
655
09:25:23
15.95
16.00
15.95
+0.05
1
654
09:23:53
15.95
16.00
15.95
+0.05
1
653
09:23:18
15.95
16.00
15.95
+0.05
10
652
09:22:48
15.95
16.00
15.95
+0.05
2
642
09:22:31
15.95
16.00
15.95
+0.05
1
640
09:22:14
15.95
16.00
15.95
+0.05
1
639
09:21:58
15.95
16.00
15.95
+0.05
2
638
09:21:43
15.95
16.00
15.95
+0.05
1
636
09:21:34
15.95
16.00
16.00
+0.10
6
635
09:20:07
15.95
16.00
16.00
+0.10
1
629
09:19:53
15.95
16.00
15.95
+0.05
1
628
09:19:46
16.00
16.05
16.00
+0.10
5
627
09:19:30
16.00
16.05
16.00
+0.10
1
622
09:19:15
16.00
16.05
16.00
+0.10
8
621
09:19:09
16.00
16.05
16.00
+0.10
1
613
09:19:08
16.00
16.05
16.05
+0.15
10
612
09:18:49
16.00
16.05
16.00
+0.10
2
602
09:18:48
16.00
16.05
16.05
+0.15
5
600
09:18:40
16.00
16.05
16.00
+0.10
1
595
09:18:38
16.00
16.05
16.00
+0.10
1
594
09:18:24
16.00
16.05
16.00
+0.10
2
593
09:18:17
16.00
16.05
16.00
+0.10
14
591
09:17:49
16.00
16.05
16.00
+0.10
1
577
09:17:37
16.00
16.05
16.05
+0.15
4
576
09:17:35
16.00
16.05
16.00
+0.10
1
572
09:17:34
16.00
16.05
16.00
+0.10
4
571
09:17:20
16.00
16.05
16.00
+0.10
2
567
09:17:11
15.95
16.00
16.05
+0.15
1
565
09:17:11
15.95
16.00
16.00
+0.10
4
564
09:17:07
15.95
16.00
16.00
+0.10
2
560
09:17:03
15.95
16.00
16.00
+0.10
3
558
09:17:00
15.95
16.00
16.00
+0.10
1
555
09:16:48
16.00
16.05
16.00
+0.10
1
554
09:16:46
15.95
16.00
16.00
+0.10
1
553
09:16:39
15.95
16.00
16.00
+0.10
2
552
09:16:36
15.95
16.00
15.95
+0.05
1
550
09:16:34
16.00
16.05
16.00
+0.10
1
549
09:16:28
15.95
16.05
16.05
+0.15
1
548
09:16:26
16.00
16.05
16.00
+0.10
12
547
09:15:58
16.00
16.05
16.05
+0.15
2
535
09:15:56
16.00
16.05
16.00
+0.10
1
533
09:15:24
15.95
16.00
16.00
+0.10
3
532
09:15:11
16.00
16.05
16.00
+0.10
1
529
09:15:09
16.00
16.05
16.00
+0.10
10
528
09:15:04
16.00
16.05
16.00
+0.10
1
518
09:14:57
15.95
16.00
16.00
+0.10
1
517
09:14:56
16.00
16.05
16.00
+0.10
1
516
09:14:48
15.95
16.00
16.00
+0.10
1
515
09:14:48
15.95
16.00
16.00
+0.10
2
514
09:14:48
15.95
16.00
16.00
+0.10
1
512
09:14:47
15.95
16.00
16.00
+0.10
1
511
09:14:44
15.95
16.00
16.00
+0.10
1
510
09:14:26
15.95
16.00
16.00
+0.10
1
509
09:14:24
15.95
16.00
16.00
+0.10
7
508
09:14:23
15.95
16.00
16.00
+0.10
3
501
09:13:59
15.95
16.00
16.00
+0.10
1
498
09:13:49
15.95
16.00
15.95
+0.05
1
497
09:13:31
15.95
16.00
15.95
+0.05
1
496
09:12:14
15.95
16.00
15.95
+0.05
1
495
09:12:00
15.95
16.00
15.95
+0.05
1
494
09:11:59
15.95
16.00
16.00
+0.10
5
493
09:11:59
15.95
16.00
15.95
+0.05
2
488
09:11:48
15.95
16.00
15.95
+0.05
1
486
09:11:46
15.95
16.00
15.95
+0.05
3
485
09:11:43
15.95
16.00
15.95
+0.05
1
482
09:11:39
15.95
16.00
15.95
+0.05
5
481
09:11:23
15.95
16.05
15.95
+0.05
1
476
09:10:26
15.90
16.05
15.90
0
1
475
09:10:25
15.90
16.00
16.00
+0.10
28
474
09:10:25
15.90
16.00
16.00
+0.10
58
446
09:10:25
15.90
15.95
15.95
+0.05
3
388
09:10:25
15.95
16.00
15.95
+0.05
1
385
09:09:39
15.90
16.00
15.90
0
8
384
09:09:33
15.90
15.95
15.95
+0.05
8
376
09:09:33
15.90
15.95
15.95
+0.05
6
368
09:09:32
15.90
15.95
15.95
+0.05
2
362
09:09:27
15.90
15.95
15.95
+0.05
2
360
09:09:17
15.90
15.95
15.95
+0.05
2
358
09:08:44
15.90
15.95
15.95
+0.05
5
356
09:08:42
15.90
15.95
15.90
0
20
351
09:08:38
15.90
15.95
15.90
0
10
331
09:08:31
15.90
15.95
15.90
0
1
321
09:08:21
15.90
15.95
15.95
+0.05
1
320
09:06:59
15.90
15.95
15.90
0
1
319
09:06:55
15.90
15.95
15.95
+0.05
1
318
09:06:52
15.90
15.95
15.90
0
2
317
09:06:27
15.90
15.95
15.95
+0.05
1
315
09:06:23
15.95
16.00
15.95
+0.05
1
314
09:06:21
15.90
15.95
15.95
+0.05
5
313
09:06:20
15.90
15.95
15.95
+0.05
1
308
09:06:18
15.90
15.95
15.95
+0.05
2
307
09:06:16
15.90
15.95
15.95
+0.05
1
305
09:06:14
15.90
15.95
15.95
+0.05
3
304
09:06:13
15.90
15.95
15.95
+0.05
10
301
09:05:55
15.90
15.95
15.95
+0.05
2
291
09:05:51
15.95
16.00
15.95
+0.05
8
289
09:05:20
15.90
15.95
15.95
+0.05
2
281
09:05:11
15.90
15.95
15.95
+0.05
2
279
09:05:11
15.90
16.00
15.90
0
2
277
09:05:06
15.95
16.00
15.95
+0.05
2
275
09:05:01
15.90
16.00
15.90
0
5
273
09:04:58
15.90
15.95
15.95
+0.05
3
268
09:04:58
15.90
15.95
15.95
+0.05
5
265
09:04:57
15.90
15.95
15.90
0
2
260
09:04:56
15.90
15.95
15.95
+0.05
1
258
09:04:39
15.90
15.95
15.90
0
6
257
09:04:34
15.90
15.95
15.95
+0.05
1
251
09:04:12
15.90
15.95
15.90
0
5
250
09:04:01
15.90
15.95
15.90
0
1
245
09:03:45
15.90
15.95
15.90
0
5
244
09:03:36
15.85
15.90
15.90
0
4
239
09:03:36
15.90
15.95
15.90
0
1
235
09:03:36
15.85
15.90
15.90
0
16
234
09:03:26
15.85
15.90
15.85
-0.05
2
218
09:03:07
15.85
15.90
15.85
-0.05
1
216
09:03:00
15.80
15.85
15.85
-0.05
3
215
09:02:43
15.85
15.90
15.85
-0.05
1
212
09:02:42
15.85
15.90
15.85
-0.05
1
211
09:02:37
15.80
15.85
15.85
-0.05
3
210
09:02:35
15.80
15.85
15.85
-0.05
1
207
09:02:35
15.80
15.85
15.85
-0.05
3
206
09:02:35
15.85
15.90
15.85
-0.05
6
203
09:02:29
15.85
15.90
15.85
-0.05
3
197
09:02:21
15.80
15.85
15.85
-0.05
3
194
09:02:13
15.80
15.85
15.85
-0.05
1
191
09:02:02
15.80
15.90
15.80
-0.10
5
190
09:01:52
15.80
15.85
15.85
-0.05
1
185
09:01:45
15.80
15.85
15.85
-0.05
1
184
09:01:43
15.85
15.90
15.85
-0.05
5
183
09:01:39
15.85
15.90
15.85
-0.05
4
178
09:01:03
15.85
15.90
15.90
0
1
174
09:00:47
15.85
15.90
15.90
0
4
173
09:00:44
15.85
15.90
15.85
-0.05
4
169
09:00:18
15.90
15.95
15.90
0
1
165
09:00:15
15.90
15.95
15.90
0
3
164
09:00:10
15.90
15.95
15.90
0
19
161
09:00:10
15.90
15.95
15.90
0
4
142
09:00:10
15.90
15.95
15.90
0
1
138
09:00:10
--
--
15.95
+0.05
84
137
其他人也逛...
統一超商10000元虛擬商品卡
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
ROG Phone 8 Pro (16/512) 幻影黑
LANCOME蘭蔻 超未來肌因賦活露 100ml
AirPods Pro (2nd generation) with MagSafe Case (USB‑C)
家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證
MyCard 3290點虛擬點數卡
PChome 購物儲值6, 000元
【全台多點】家樂福電子禮券$200(餘額型)_電子憑證
PChome 購物儲值100, 000元
【全台多點】家樂福電子禮券$500(餘額型)_電子憑證
MyCard 1490點虛擬點數卡
全家1000元虛擬禮物卡
個股名稱
聯電ADR19日下跌0.13美元跌幅1....
【美股盤後】輝達、網飛賣壓重 ...
熱門討論股
台股人氣ETF
熱門概念股
大同
大亞
華新
長榮
鴻海
陽明
中興電
台積電
緯創
矽統
0056
0050
00940
00939
00919
006208
00878
00662
AI伺服器
機器人
機器人概念股含金
電動車
重電概念股
2024金融股配息
人氣股市議題－PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
重電概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
李詩欽：2028年ICT產值3/4來自...
‧
台股爆量崩跌終場挫774點 創史...
‧
【歐股盤後】中東局勢緊張 終場...
更多
加密貨幣
比特幣
BTC
63820.43
307.68
0.48%
以太幣
ETH
3053.79
-12.24
-0.40%
瑞波幣
XRP
0.506056
0.00
0.61%
比特幣現金
BCH
477.31
-6.00
-1.24%
萊特幣
LTC
82.23
1.43
1.77%
卡達幣
ADA
0.478482
0.02
4.44%
波場幣
TRX
0.109657
0.00
0.30%
恆星幣
XLM
0.113303
0.00
2.53%
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。
