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
中國限制出口電池正極材料製備等技術
熱門
外資連5買台積電 台指期淨空單降至5.53萬口
更新報價
臺企銀
(2834)
金融保險
上市
16.45
▲－－
－－
3.66
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
－－
22,398
16.40
147
16.45
154
16.45
16.50
16.20
16.45
+ 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
16.40
16.45
16.45
0
15
22398
13:30:00
16.45
16.50
16.45
0
2005
22383
13:24:58
16.40
16.45
16.45
0
1
20378
13:24:57
16.40
16.45
16.45
0
1
20377
13:24:53
16.40
16.45
16.45
0
1
20376
13:24:52
16.40
16.45
16.45
0
2
20375
13:24:51
16.40
16.45
16.45
0
2
20373
13:24:51
16.40
16.45
16.45
0
1
20371
13:24:51
16.40
16.45
16.45
0
3
20370
13:24:51
16.40
16.45
16.45
0
4
20367
13:24:50
16.40
16.45
16.45
0
1
20363
13:24:41
16.40
16.45
16.45
0
2
20362
13:24:39
16.40
16.45
16.45
0
1
20360
13:24:37
16.40
16.45
16.45
0
2
20359
13:24:36
16.40
16.45
16.45
0
13
20357
13:24:35
16.40
16.45
16.40
-0.05
1
20344
13:24:33
16.40
16.45
16.40
-0.05
1
20343
13:24:27
16.40
16.45
16.45
0
1
20342
13:24:27
16.40
16.45
16.45
0
1
20341
13:24:26
16.40
16.45
16.45
0
2
20340
13:24:26
16.40
16.45
16.40
-0.05
1
20338
13:24:25
16.40
16.45
16.45
0
3
20337
13:24:25
16.40
16.45
16.45
0
22
20334
13:24:18
16.40
16.45
16.45
0
1
20312
13:24:16
16.40
16.45
16.40
-0.05
10
20311
13:24:13
16.40
16.45
16.45
0
3
20301
13:24:11
16.40
16.45
16.45
0
14
20298
13:24:10
16.40
16.45
16.45
0
6
20284
13:24:03
16.40
16.45
16.45
0
1
20278
13:23:56
16.40
16.45
16.45
0
1
20277
13:23:55
16.40
16.45
16.45
0
1
20276
13:23:47
16.40
16.45
16.45
0
2
20275
13:23:47
16.40
16.45
16.45
0
1
20273
13:23:47
16.40
16.45
16.45
0
3
20272
13:23:45
16.40
16.45
16.45
0
1
20269
13:23:45
16.40
16.45
16.45
0
3
20268
13:23:45
16.40
16.45
16.40
-0.05
20
20265
13:23:41
16.40
16.45
16.40
-0.05
2
20245
13:23:38
16.40
16.45
16.40
-0.05
20
20243
13:23:31
16.40
16.45
16.45
0
3
20223
13:23:28
16.40
16.45
16.45
0
1
20220
13:23:23
16.40
16.45
16.45
0
1
20219
13:23:20
16.40
16.45
16.45
0
1
20218
13:23:19
16.40
16.45
16.45
0
1
20217
13:23:04
16.40
16.45
16.45
0
27
20216
13:23:03
16.40
16.45
16.45
0
10
20189
13:23:03
16.40
16.45
16.40
-0.05
178
20179
13:22:58
16.40
16.45
16.45
0
1
20001
13:22:43
16.40
16.45
16.45
0
3
20000
13:22:36
16.40
16.45
16.45
0
1
19997
13:22:35
16.40
16.45
16.45
0
1
19996
13:22:35
16.40
16.45
16.40
-0.05
5
19995
13:22:32
16.40
16.45
16.45
0
1
19990
13:22:22
16.40
16.45
16.45
0
1
19989
13:22:22
16.40
16.45
16.45
0
1
19988
13:22:22
16.40
16.45
16.45
0
1
19987
13:22:22
16.40
16.45
16.45
0
33
19986
13:22:22
16.40
16.45
16.45
0
6
19953
13:22:20
16.40
16.45
16.45
0
1
19947
13:22:20
16.40
16.45
16.45
0
2
19946
13:22:20
16.40
16.45
16.45
0
2
19944
13:22:20
16.40
16.45
16.45
0
1
19942
13:22:20
16.40
16.45
16.45
0
4
19941
13:22:20
16.40
16.45
16.45
0
18
19937
13:22:20
16.40
16.45
16.45
0
2
19919
13:22:20
16.40
16.45
16.45
0
13
19917
13:22:20
16.35
16.40
16.40
-0.05
236
19904
13:22:19
16.35
16.40
16.40
-0.05
3
19668
13:22:19
16.35
16.40
16.40
-0.05
1
19665
13:22:19
16.35
16.40
16.40
-0.05
1
19664
13:22:19
16.35
16.40
16.40
-0.05
1
19663
13:22:19
16.35
16.40
16.40
-0.05
20
19662
13:22:18
16.35
16.40
16.40
-0.05
1
19642
13:22:14
16.35
16.40
16.40
-0.05
1
19641
13:22:14
16.35
16.40
16.40
-0.05
1
19640
13:22:14
16.35
16.40
16.40
-0.05
1
19639
13:22:14
16.35
16.40
16.40
-0.05
7
19638
13:22:13
16.35
16.40
16.40
-0.05
1
19631
13:22:13
16.35
16.40
16.40
-0.05
2
19630
13:22:13
16.35
16.40
16.40
-0.05
1
19628
13:22:13
16.35
16.40
16.40
-0.05
3
19627
13:22:13
16.35
16.40
16.35
-0.10
40
19624
13:22:08
16.35
16.40
16.40
-0.05
3
19584
13:22:08
16.35
16.40
16.40
-0.05
1
19581
13:22:07
16.35
16.40
16.40
-0.05
1
19580
13:22:07
16.35
16.40
16.40
-0.05
1
19579
13:22:07
16.35
16.40
16.40
-0.05
18
19578
13:22:07
16.35
16.40
16.40
-0.05
2
19560
13:22:06
16.35
16.40
16.40
-0.05
1
19558
13:22:06
16.35
16.40
16.35
-0.10
10
19557
13:22:00
16.35
16.40
16.40
-0.05
3
19547
13:21:56
16.35
16.40
16.40
-0.05
1
19544
13:21:55
16.35
16.40
16.35
-0.10
4
19543
13:21:52
16.35
16.40
16.40
-0.05
1
19539
13:21:35
16.35
16.40
16.40
-0.05
1
19538
13:21:17
16.35
16.40
16.40
-0.05
1
19537
13:21:17
16.35
16.40
16.40
-0.05
5
19536
13:21:17
16.35
16.40
16.40
-0.05
25
19531
13:21:13
16.35
16.40
16.40
-0.05
3
19506
13:21:07
16.35
16.40
16.35
-0.10
1
19503
13:21:04
16.35
16.40
16.40
-0.05
1
19502
13:21:02
16.35
16.40
16.40
-0.05
2
19501
13:21:02
16.35
16.40
16.40
-0.05
2
19499
13:21:02
16.35
16.40
16.40
-0.05
3
19497
13:21:02
16.35
16.40
16.40
-0.05
8
19494
13:21:00
16.35
16.40
16.40
-0.05
1
19486
13:21:00
16.35
16.40
16.40
-0.05
10
19485
13:20:48
16.35
16.40
16.35
-0.10
1
19475
13:20:38
16.35
16.40
16.35
-0.10
1
19474
13:20:34
16.35
16.40
16.40
-0.05
1
19473
13:20:28
16.35
16.40
16.40
-0.05
3
19472
13:20:24
16.35
16.40
16.40
-0.05
1
19469
13:20:24
16.35
16.40
16.40
-0.05
3
19468
13:20:22
16.35
16.40
16.40
-0.05
1
19465
13:20:22
16.35
16.40
16.40
-0.05
1
19464
13:20:22
16.35
16.40
16.40
-0.05
29
19463
13:20:20
16.35
16.40
16.40
-0.05
1
19434
13:20:20
16.35
16.40
16.40
-0.05
16
19433
13:20:19
16.35
16.40
16.35
-0.10
2
19417
13:20:08
16.35
16.40
16.40
-0.05
1
19415
13:20:06
16.35
16.40
16.40
-0.05
1
19414
13:20:06
16.35
16.40
16.40
-0.05
10
19413
13:19:37
16.35
16.40
16.40
-0.05
3
19403
13:19:21
16.35
16.40
16.40
-0.05
1
19400
13:19:20
16.35
16.40
16.40
-0.05
1
19399
13:19:16
16.35
16.40
16.40
-0.05
1
19398
13:19:15
16.35
16.40
16.40
-0.05
1
19397
13:19:15
16.35
16.40
16.40
-0.05
11
19396
13:18:55
16.35
16.40
16.35
-0.10
1
19385
13:18:50
16.35
16.40
16.40
-0.05
1
19384
13:18:48
16.35
16.40
16.35
-0.10
1
19383
13:18:38
16.35
16.40
16.40
-0.05
1
19382
13:18:36
16.35
16.40
16.40
-0.05
1
19381
13:18:36
16.35
16.40
16.40
-0.05
20
19380
13:18:33
16.35
16.40
16.40
-0.05
1
19360
13:18:33
16.35
16.40
16.40
-0.05
1
19359
13:18:33
16.35
16.40
16.40
-0.05
3
19358
13:18:32
16.35
16.40
16.40
-0.05
5
19355
13:18:15
16.35
16.40
16.40
-0.05
1
19350
13:17:56
16.35
16.40
16.40
-0.05
1
19349
13:17:54
16.35
16.40
16.40
-0.05
2
19348
13:17:54
16.35
16.40
16.40
-0.05
3
19346
13:17:54
16.35
16.40
16.40
-0.05
6
19343
13:17:54
16.35
16.40
16.40
-0.05
1
19337
13:17:54
16.35
16.40
16.40
-0.05
28
19336
13:17:54
16.35
16.40
16.40
-0.05
142
19308
13:17:54
16.35
16.40
16.35
-0.10
2
19166
13:17:49
16.35
16.40
16.40
-0.05
1
19164
13:17:49
16.35
16.40
16.40
-0.05
1
19163
13:17:47
16.35
16.40
16.35
-0.10
1
19162
13:17:36
16.35
16.40
16.40
-0.05
3
19161
13:17:35
16.35
16.40
16.40
-0.05
1
19158
13:17:33
16.35
16.40
16.35
-0.10
3
19157
13:17:24
16.35
16.40
16.40
-0.05
1
19154
13:17:12
16.35
16.40
16.35
-0.10
5
19153
13:16:51
16.35
16.40
16.40
-0.05
1
19148
13:16:51
16.35
16.40
16.40
-0.05
1
19147
13:16:31
16.35
16.40
16.40
-0.05
3
19146
13:16:29
16.35
16.40
16.40
-0.05
9
19143
13:16:22
16.35
16.40
16.40
-0.05
1
19134
13:16:12
16.35
16.40
16.40
-0.05
1
19133
13:16:00
16.35
16.40
16.35
-0.10
1
19132
13:15:52
16.35
16.40
16.40
-0.05
1
19131
13:15:52
16.35
16.40
16.40
-0.05
1
19130
13:15:27
16.35
16.40
16.40
-0.05
3
19129
13:15:15
16.35
16.40
16.35
-0.10
2
19126
13:15:12
16.35
16.40
16.40
-0.05
1
19124
13:15:03
16.35
16.40
16.40
-0.05
1
19123
13:15:00
16.35
16.40
16.40
-0.05
1
19122
13:15:00
16.35
16.40
16.40
-0.05
1
19121
13:15:00
16.35
16.40
16.40
-0.05
1
19120
13:15:00
16.35
16.40
16.40
-0.05
32
19119
13:14:59
16.35
16.40
16.40
-0.05
1
19087
13:14:59
16.35
16.40
16.35
-0.10
1
19086
13:14:59
16.35
16.40
16.40
-0.05
14
19085
13:14:52
16.35
16.40
16.40
-0.05
2
19071
13:14:49
16.35
16.40
16.40
-0.05
1
19069
13:14:49
16.35
16.40
16.40
-0.05
8
19068
13:14:29
16.35
16.40
16.40
-0.05
1
19060
13:14:29
16.35
16.40
16.40
-0.05
14
19059
13:14:25
16.35
16.40
16.40
-0.05
3
19045
13:14:18
16.35
16.40
16.40
-0.05
4
19042
13:14:15
16.35
16.40
16.40
-0.05
1
19038
13:14:15
16.35
16.40
16.40
-0.05
9
19037
13:14:10
16.35
16.40
16.40
-0.05
2
19028
13:14:04
16.35
16.40
16.40
-0.05
8
19026
13:14:01
16.35
16.40
16.40
-0.05
1
19018
13:13:59
16.35
16.40
16.40
-0.05
2
19017
13:13:59
16.35
16.40
16.35
-0.10
15
19015
13:13:49
16.35
16.40
16.35
-0.10
1
19000
13:13:46
16.35
16.40
16.40
-0.05
1
18999
13:13:45
16.35
16.40
16.35
-0.10
2
18998
13:13:37
16.35
16.40
16.35
-0.10
1
18996
13:13:34
16.35
16.40
16.35
-0.10
2
18995
13:13:34
16.35
16.40
16.35
-0.10
1
18993
13:13:29
16.35
16.40
16.35
-0.10
1
18992
13:13:24
16.35
16.40
16.40
-0.05
9
18991
13:13:20
16.35
16.40
16.40
-0.05
3
18982
13:13:02
16.35
16.40
16.40
-0.05
9
18979
13:12:53
16.35
16.40
16.35
-0.10
6
18970
13:12:44
16.35
16.40
16.35
-0.10
1
18964
13:12:38
16.35
16.40
16.35
-0.10
1
18963
13:12:38
16.35
16.40
16.40
-0.05
15
18962
13:12:34
16.35
16.40
16.35
-0.10
1
18947
13:12:19
16.35
16.40
16.35
-0.10
1
18946
13:12:17
16.35
16.40
16.35
-0.10
1
18945
13:12:15
16.35
16.40
16.40
-0.05
2
18944
13:12:07
16.35
16.40
16.40
-0.05
1
18942
13:12:01
16.35
16.40
16.40
-0.05
1
18941
13:11:57
16.35
16.40
16.40
-0.05
1
18940
13:11:50
16.35
16.40
16.40
-0.05
1
18939
13:11:37
16.35
16.40
16.40
-0.05
11
18938
13:11:31
16.35
16.40
16.40
-0.05
1
18927
13:11:28
16.35
16.40
16.40
-0.05
14
18926
13:11:21
16.35
16.40
16.40
-0.05
7
18912
13:11:09
16.35
16.40
16.35
-0.10
1
18905
13:11:06
16.35
16.40
16.40
-0.05
2
18904
13:10:56
16.35
16.40
16.35
-0.10
3
18902
13:10:50
16.35
16.40
16.40
-0.05
1
18899
13:10:20
16.35
16.40
16.40
-0.05
1
18898
13:09:51
16.35
16.40
16.35
-0.10
1
18897
13:09:41
16.35
16.40
16.35
-0.10
7
18896
13:09:37
16.35
16.40
16.40
-0.05
1
18889
13:09:32
16.35
16.40
16.40
-0.05
15
18888
13:09:31
16.35
16.40
16.35
-0.10
2
18873
13:09:31
16.35
16.40
16.40
-0.05
235
18871
13:09:30
16.35
16.40
16.40
-0.05
1
18636
13:09:26
16.35
16.40
16.40
-0.05
2
18635
13:08:37
16.35
16.40
16.40
-0.05
1
18633
13:08:25
16.35
16.40
16.35
-0.10
1
18632
13:08:23
16.35
16.40
16.40
-0.05
1
18631
13:07:21
16.35
16.40
16.35
-0.10
1
18630
13:07:00
16.35
16.40
16.40
-0.05
2
18629
13:06:39
16.35
16.40
16.35
-0.10
5
18627
13:06:39
16.35
16.40
16.40
-0.05
1
18622
13:06:34
16.35
16.40
16.35
-0.10
4
18621
13:06:29
16.35
16.40
16.35
-0.10
3
18617
13:06:17
16.35
16.40
16.35
-0.10
1
18614
13:06:12
16.35
16.40
16.35
-0.10
1
18613
13:06:12
16.35
16.40
16.35
-0.10
5
18612
13:06:11
16.35
16.40
16.35
-0.10
1
18607
13:05:58
16.35
16.40
16.35
-0.10
1
18606
13:05:51
16.35
16.40
16.35
-0.10
2
18605
13:05:39
16.35
16.40
16.35
-0.10
1
18603
13:05:32
16.35
16.40
16.35
-0.10
2
18602
13:05:08
16.35
16.40
16.35
-0.10
50
18600
13:04:16
16.35
16.40
16.40
-0.05
1
18550
13:04:01
16.35
16.40
16.35
-0.10
10
18549
13:03:26
16.35
16.40
16.35
-0.10
2
18539
13:03:19
16.35
16.40
16.35
-0.10
1
18537
13:03:16
16.35
16.40
16.35
-0.10
1
18536
13:03:16
16.35
16.40
16.35
-0.10
10
18535
13:03:06
16.35
16.40
16.35
-0.10
1
18525
13:02:55
16.35
16.40
16.35
-0.10
4
18524
13:02:48
16.35
16.40
16.35
-0.10
4
18520
13:02:14
16.35
16.40
16.35
-0.10
7
18516
13:01:52
16.35
16.40
16.40
-0.05
1
18509
13:01:35
16.35
16.40
16.35
-0.10
1
18508
13:01:35
16.35
16.40
16.35
-0.10
21
18507
13:01:35
16.35
16.40
16.35
-0.10
20
18486
13:01:31
16.35
16.40
16.35
-0.10
5
18466
13:01:26
16.35
16.40
16.35
-0.10
5
18461
13:00:57
16.35
16.40
16.35
-0.10
1
18456
13:00:57
16.35
16.40
16.40
-0.05
1
18455
13:00:22
16.35
16.40
16.35
-0.10
1
18454
13:00:12
16.35
16.40
16.35
-0.10
1
18453
12:59:59
16.35
16.40
16.35
-0.10
1
18452
12:59:42
16.35
16.40
16.35
-0.10
4
18451
12:59:37
16.35
16.40
16.40
-0.05
20
18447
12:59:33
16.35
16.40
16.35
-0.10
10
18427
12:59:29
16.35
16.40
16.35
-0.10
50
18417
12:58:35
16.35
16.40
16.40
-0.05
1
18367
12:58:21
16.35
16.40
16.35
-0.10
1
18366
12:58:20
16.35
16.40
16.35
-0.10
1
18365
12:57:28
16.35
16.40
16.35
-0.10
1
18364
12:57:28
16.35
16.40
16.35
-0.10
5
18363
12:57:19
16.35
16.40
16.40
-0.05
1
18358
12:57:12
16.35
16.40
16.35
-0.10
5
18357
12:57:08
16.35
16.40
16.40
-0.05
20
18352
12:56:17
16.35
16.40
16.35
-0.10
1
18332
12:56:09
16.35
16.40
16.35
-0.10
2
18331
12:54:46
16.35
16.40
16.35
-0.10
6
18329
12:54:25
16.35
16.40
16.35
-0.10
3
18323
12:53:35
16.35
16.40
16.40
-0.05
1
18320
12:53:10
16.35
16.40
16.35
-0.10
6
18319
12:52:30
16.35
16.40
16.35
-0.10
1
18313
12:52:10
16.35
16.40
16.35
-0.10
1
18312
12:51:24
16.35
16.40
16.35
-0.10
1
18311
12:51:23
16.35
16.40
16.35
-0.10
5
18310
12:51:16
16.35
16.40
16.35
-0.10
1
18305
12:50:44
16.35
16.40
16.35
-0.10
23
18304
12:50:37
16.35
16.40
16.35
-0.10
30
18281
12:50:28
16.35
16.40
16.35
-0.10
30
18251
12:50:21
16.35
16.40
16.40
-0.05
19
18221
12:50:19
16.35
16.40
16.35
-0.10
30
18202
12:50:17
16.35
16.40
16.35
-0.10
1
18172
12:50:10
16.35
16.40
16.35
-0.10
30
18171
12:50:02
16.35
16.40
16.35
-0.10
1
18141
12:49:43
16.35
16.40
16.40
-0.05
1
18140
12:49:26
16.35
16.40
16.35
-0.10
4
18139
12:49:23
16.35
16.40
16.40
-0.05
2
18135
12:49:23
16.35
16.40
16.35
-0.10
2
18133
12:49:06
16.35
16.40
16.35
-0.10
15
18131
12:48:59
16.35
16.40
16.40
-0.05
2
18116
12:48:49
16.35
16.40
16.40
-0.05
1
18114
12:47:25
16.35
16.40
16.35
-0.10
5
18113
12:47:24
16.35
16.40
16.35
-0.10
1
18108
12:47:09
16.35
16.40
16.40
-0.05
1
18107
12:46:56
16.35
16.40
16.35
-0.10
2
18106
12:46:47
16.35
16.40
16.40
-0.05
20
18104
12:46:47
16.35
16.40
16.35
-0.10
6
18084
12:46:45
16.35
16.40
16.35
-0.10
10
18078
12:46:37
16.35
16.40
16.35
-0.10
1
18068
12:45:56
16.35
16.40
16.35
-0.10
1
18067
12:45:33
16.35
16.40
16.35
-0.10
10
18066
12:45:16
16.35
16.40
16.35
-0.10
3
18056
12:45:15
16.35
16.40
16.35
-0.10
20
18053
12:45:06
16.35
16.40
16.35
-0.10
2
18033
12:45:05
16.35
16.40
16.35
-0.10
1
18031
12:44:57
16.35
16.40
16.35
-0.10
1
18030
12:44:41
16.35
16.40
16.35
-0.10
1
18029
12:44:05
16.35
16.40
16.35
-0.10
6
18028
12:43:45
16.35
16.40
16.40
-0.05
1
18022
12:43:27
16.35
16.40
16.40
-0.05
2
18021
12:43:20
16.35
16.40
16.35
-0.10
1
18019
12:43:05
16.35
16.40
16.35
-0.10
1
18018
12:42:35
16.35
16.40
16.40
-0.05
1
18017
12:42:27
16.35
16.40
16.40
-0.05
10
18016
12:42:05
16.35
16.40
16.35
-0.10
1
18006
12:42:02
16.35
16.40
16.40
-0.05
2
18005
12:41:45
16.35
16.40
16.35
-0.10
1
18003
12:41:34
16.35
16.40
16.35
-0.10
10
18002
12:41:27
16.35
16.40
16.40
-0.05
48
17992
12:41:23
16.35
16.40
16.40
-0.05
1
17944
12:41:03
16.35
16.40
16.40
-0.05
1
17943
12:40:39
16.35
16.40
16.35
-0.10
1
17942
12:40:27
16.35
16.40
16.40
-0.05
1
17941
12:39:54
16.35
16.40
16.35
-0.10
10
17940
12:39:36
16.35
16.40
16.35
-0.10
1
17930
12:39:28
16.35
16.40
16.35
-0.10
10
17929
12:39:25
16.35
16.40
16.35
-0.10
1
17919
12:39:02
16.35
16.40
16.35
-0.10
1
17918
12:39:01
16.35
16.40
16.35
-0.10
3
17917
12:39:01
16.35
16.40
16.35
-0.10
10
17914
12:38:25
16.35
16.40
16.35
-0.10
20
17904
12:38:20
16.35
16.40
16.35
-0.10
5
17884
12:38:11
16.35
16.40
16.35
-0.10
1
17879
12:37:57
16.35
16.40
16.40
-0.05
30
17878
12:37:41
16.35
16.40
16.35
-0.10
1
17848
12:37:33
16.35
16.40
16.35
-0.10
11
17847
12:36:50
16.35
16.40
16.35
-0.10
20
17836
12:36:17
16.35
16.40
16.35
-0.10
2
17816
12:36:14
16.35
16.40
16.35
-0.10
2
17814
12:36:12
16.35
16.40
16.35
-0.10
5
17812
12:36:11
16.35
16.40
16.40
-0.05
1
17807
12:36:01
16.30
16.40
16.40
-0.05
11
17806
12:36:01
16.30
16.35
16.35
-0.10
95
17795
12:36:01
16.30
16.35
16.35
-0.10
50
17700
12:35:55
16.30
16.35
16.30
-0.15
40
17650
12:35:49
16.30
16.35
16.35
-0.10
10
17610
12:34:48
16.30
16.35
16.30
-0.15
1
17600
12:33:54
16.30
16.35
16.35
-0.10
3
17599
12:33:34
16.30
16.35
16.30
-0.15
1
17596
12:33:33
16.30
16.35
16.30
-0.15
6
17595
12:30:55
16.30
16.35
16.30
-0.15
3
17589
12:30:52
16.30
16.35
16.35
-0.10
1
17586
12:30:21
16.30
16.35
16.35
-0.10
3
17585
12:30:09
16.30
16.35
16.30
-0.15
15
17582
12:30:03
16.30
16.35
16.35
-0.10
1
17567
12:29:36
16.30
16.35
16.35
-0.10
1
17566
12:29:36
16.30
16.35
16.35
-0.10
1
17565
12:29:33
16.30
16.35
16.30
-0.15
3
17564
12:29:07
16.30
16.35
16.35
-0.10
1
17561
12:28:40
16.30
16.35
16.35
-0.10
1
17560
12:27:48
16.30
16.35
16.30
-0.15
3
17559
12:27:42
16.30
16.35
16.35
-0.10
3
17556
12:26:31
16.30
16.35
16.35
-0.10
9
17553
12:26:31
16.30
16.35
16.35
-0.10
2
17544
12:26:26
16.30
16.35
16.30
-0.15
40
17542
12:26:22
16.30
16.35
16.35
-0.10
1
17502
12:26:14
16.30
16.35
16.35
-0.10
2
17501
12:26:01
16.30
16.35
16.35
-0.10
1
17499
12:25:45
16.30
16.35
16.35
-0.10
5
17498
12:25:39
16.30
16.35
16.35
-0.10
49
17493
12:25:34
16.30
16.35
16.35
-0.10
3
17444
12:25:21
16.30
16.35
16.35
-0.10
1
17441
12:25:21
16.30
16.35
16.35
-0.10
5
17440
12:25:08
16.30
16.35
16.35
-0.10
1
17435
12:24:49
16.30
16.35
16.35
-0.10
2
17434
12:24:17
16.30
16.35
16.35
-0.10
2
17432
12:23:46
16.30
16.35
16.35
-0.10
2
17430
12:23:20
16.30
16.35
16.35
-0.10
2
17428
12:22:54
16.30
16.35
16.35
-0.10
1
17426
12:22:47
16.30
16.35
16.35
-0.10
1
17425
12:22:34
16.30
16.35
16.35
-0.10
8
17424
12:22:27
16.30
16.35
16.35
-0.10
1
17416
12:22:15
16.30
16.35
16.30
-0.15
3
17415
12:22:15
16.30
16.35
16.35
-0.10
3
17412
12:21:44
16.30
16.35
16.35
-0.10
1
17409
12:21:42
16.30
16.35
16.35
-0.10
1
17408
12:21:26
16.30
16.35
16.35
-0.10
5
17407
12:21:25
16.30
16.35
16.35
-0.10
8
17402
12:21:25
16.30
16.35
16.35
-0.10
25
17394
12:20:32
16.30
16.35
16.35
-0.10
1
17369
12:20:00
16.30
16.35
16.35
-0.10
1
17368
12:19:37
16.30
16.35
16.30
-0.15
5
17367
12:19:17
16.30
16.35
16.35
-0.10
2
17362
12:19:16
16.30
16.35
16.30
-0.15
23
17360
12:19:12
16.30
16.35
16.30
-0.15
1
17337
12:18:47
16.30
16.35
16.30
-0.15
3
17336
12:18:33
16.30
16.35
16.35
-0.10
1
17333
12:18:33
16.30
16.35
16.30
-0.15
10
17332
12:17:56
16.30
16.35
16.35
-0.10
1
17322
12:17:34
16.30
16.35
16.35
-0.10
8
17321
12:17:19
16.30
16.35
16.35
-0.10
1
17313
12:17:18
16.30
16.35
16.35
-0.10
2
17312
12:17:10
16.30
16.35
16.35
-0.10
1
17310
12:16:58
16.30
16.35
16.35
-0.10
1
17309
12:16:42
16.30
16.35
16.35
-0.10
1
17308
12:16:18
16.30
16.35
16.35
-0.10
1
17307
12:15:38
16.30
16.35
16.35
-0.10
1
17306
12:15:11
16.30
16.35
16.35
-0.10
8
17305
12:14:47
16.30
16.35
16.35
-0.10
1
17297
12:14:47
16.30
16.35
16.30
-0.15
2
17296
12:14:17
16.30
16.35
16.30
-0.15
1
17294
12:12:49
16.30
16.35
16.30
-0.15
3
17293
12:12:44
16.30
16.35
16.30
-0.15
1
17290
12:12:42
16.30
16.35
16.35
-0.10
7
17289
12:12:04
16.30
16.35
16.30
-0.15
1
17282
12:11:52
16.30
16.35
16.30
-0.15
1
17281
12:11:31
16.30
16.35
16.30
-0.15
2
17280
12:10:58
16.30
16.35
16.30
-0.15
3
17278
12:10:54
16.30
16.35
16.35
-0.10
1
17275
12:10:52
16.30
16.35
16.30
-0.15
4
17274
12:10:49
16.30
16.35
16.35
-0.10
23
17270
12:10:49
16.30
16.35
16.35
-0.10
10
17247
12:10:49
16.30
16.35
16.35
-0.10
100
17237
12:10:23
16.30
16.35
16.35
-0.10
8
17137
12:10:11
16.30
16.35
16.35
-0.10
2
17129
12:10:08
16.30
16.35
16.35
-0.10
1
17127
12:10:08
16.30
16.35
16.30
-0.15
2
17126
12:09:52
16.30
16.35
16.30
-0.15
1
17124
12:09:35
16.30
16.35
16.30
-0.15
2
17123
12:08:54
16.30
16.35
16.30
-0.15
1
17121
12:08:50
16.30
16.35
16.35
-0.10
3
17120
12:08:40
16.30
16.35
16.35
-0.10
1
17117
12:08:24
16.30
16.35
16.35
-0.10
1
17116
12:07:51
16.30
16.35
16.30
-0.15
1
17115
12:07:02
16.30
16.35
16.30
-0.15
3
17114
12:06:43
16.30
16.35
16.30
-0.15
2
17111
12:06:21
16.30
16.35
16.30
-0.15
1
17109
12:05:29
16.30
16.35
16.30
-0.15
1
17108
12:04:42
16.30
16.35
16.30
-0.15
2
17107
12:04:36
16.30
16.35
16.35
-0.10
3
17105
12:04:17
16.30
16.35
16.30
-0.15
1
17102
12:03:28
16.30
16.35
16.35
-0.10
1
17101
12:03:11
16.30
16.35
16.35
-0.10
4
17100
12:02:29
16.30
16.35
16.35
-0.10
5
17096
12:01:36
16.30
16.35
16.35
-0.10
1
17091
12:01:30
16.30
16.35
16.35
-0.10
8
17090
12:01:17
16.30
16.35
16.35
-0.10
1
17082
12:01:16
16.30
16.35
16.35
-0.10
15
17081
12:00:55
16.30
16.35
16.35
-0.10
17
17066
12:00:26
16.30
16.35
16.35
-0.10
1
17049
12:00:19
16.30
16.35
16.35
-0.10
2
17048
12:00:00
16.30
16.35
16.35
-0.10
1
17046
11:59:57
16.30
16.35
16.30
-0.15
1
17045
11:59:12
16.30
16.35
16.35
-0.10
8
17044
11:58:41
16.30
16.35
16.35
-0.10
3
17036
11:58:36
16.30
16.35
16.35
-0.10
1
17033
11:57:24
16.30
16.35
16.30
-0.15
20
17032
11:57:16
16.30
16.35
16.35
-0.10
6
17012
11:57:16
16.30
16.35
16.35
-0.10
2
17006
11:57:16
16.35
16.40
16.35
-0.10
5
17004
11:57:16
16.30
16.35
16.35
-0.10
3
16999
11:57:10
16.30
16.35
16.35
-0.10
5
16996
11:57:10
16.30
16.35
16.35
-0.10
22
16991
11:57:06
16.30
16.35
16.35
-0.10
2
16969
11:56:34
16.30
16.35
16.35
-0.10
1
16967
11:55:42
16.30
16.35
16.30
-0.15
10
16966
11:55:39
16.30
16.35
16.35
-0.10
1
16956
11:55:28
16.30
16.35
16.30
-0.15
3
16955
11:55:27
16.30
16.35
16.30
-0.15
6
16952
11:55:23
16.30
16.35
16.35
-0.10
12
16946
11:55:23
16.30
16.35
16.35
-0.10
1
16934
11:55:19
16.30
16.35
16.35
-0.10
1
16933
11:55:01
16.30
16.35
16.35
-0.10
1
16932
11:54:23
16.30
16.35
16.35
-0.10
10
16931
11:54:11
16.30
16.35
16.35
-0.10
10
16921
11:54:02
16.30
16.35
16.35
-0.10
1
16911
11:53:35
16.30
16.35
16.35
-0.10
3
16910
11:53:24
16.30
16.35
16.35
-0.10
2
16907
11:53:20
16.30
16.35
16.30
-0.15
4
16905
11:53:10
16.35
16.40
16.35
-0.10
6
16901
11:53:10
16.30
16.35
16.35
-0.10
4
16895
11:53:05
16.30
16.35
16.35
-0.10
8
16891
11:52:51
16.30
16.35
16.35
-0.10
1
16883
11:52:37
16.30
16.35
16.35
-0.10
2
16882
11:52:36
16.30
16.35
16.35
-0.10
1
16880
11:52:14
16.30
16.35
16.35
-0.10
1
16879
11:51:51
16.35
16.40
16.35
-0.10
1
16878
11:51:45
16.35
16.40
16.35
-0.10
3
16877
11:51:45
16.35
16.40
16.35
-0.10
6
16874
11:51:45
16.35
16.40
16.35
-0.10
1
16868
11:51:45
16.30
16.35
16.35
-0.10
2
16867
11:51:45
16.35
16.40
16.35
-0.10
22
16865
11:51:45
16.35
16.40
16.35
-0.10
1
16843
11:51:45
16.35
16.40
16.35
-0.10
2
16842
11:51:45
16.35
16.40
16.35
-0.10
30
16840
11:51:44
16.35
16.40
16.35
-0.10
63
16810
11:51:44
16.30
16.35
16.35
-0.10
182
16747
11:51:15
16.30
16.35
16.30
-0.15
1
16565
11:51:00
16.30
16.35
16.30
-0.15
6
16564
11:49:57
16.30
16.35
16.30
-0.15
1
16558
11:49:48
16.30
16.35
16.30
-0.15
30
16557
11:49:40
16.30
16.35
16.30
-0.15
2
16527
11:49:23
16.30
16.35
16.30
-0.15
2
16525
11:48:49
16.30
16.35
16.30
-0.15
5
16523
11:48:07
16.30
16.35
16.30
-0.15
1
16518
11:48:07
16.30
16.35
16.30
-0.15
2
16517
11:47:51
16.30
16.35
16.30
-0.15
3
16515
11:47:06
16.30
16.35
16.30
-0.15
1
16512
11:46:53
16.30
16.35
16.30
-0.15
2
16511
11:46:47
16.30
16.35
16.35
-0.10
1
16509
11:45:40
16.30
16.35
16.30
-0.15
50
16508
11:45:35
16.30
16.35
16.35
-0.10
1
16458
11:45:22
16.30
16.35
16.35
-0.10
1
16457
11:44:59
16.30
16.35
16.30
-0.15
2
16456
11:43:50
16.30
16.35
16.30
-0.15
1
16454
11:42:18
16.30
16.35
16.35
-0.10
3
16453
11:40:08
16.30
16.35
16.35
-0.10
1
16450
11:40:05
16.30
16.35
16.35
-0.10
8
16449
11:39:41
16.30
16.35
16.35
-0.10
1
16441
11:38:51
16.30
16.35
16.30
-0.15
2
16440
11:38:02
16.30
16.35
16.35
-0.10
1
16438
11:37:36
16.30
16.35
16.35
-0.10
2
16437
11:37:23
16.30
16.35
16.35
-0.10
2
16435
11:37:10
16.30
16.35
16.35
-0.10
8
16433
11:37:03
16.30
16.35
16.35
-0.10
2
16425
11:36:46
16.30
16.35
16.30
-0.15
4
16423
11:36:26
16.30
16.35
16.35
-0.10
2
16419
11:35:56
16.30
16.35
16.30
-0.15
1
16417
11:35:21
16.30
16.35
16.35
-0.10
5
16416
11:35:17
16.30
16.35
16.30
-0.15
2
16411
11:34:43
16.30
16.35
16.30
-0.15
5
16409
11:34:34
16.30
16.35
16.35
-0.10
3
16404
11:34:18
16.30
16.35
16.35
-0.10
30
16401
11:33:42
16.30
16.35
16.30
-0.15
1
16371
11:33:25
16.30
16.35
16.35
-0.10
40
16370
11:33:25
16.30
16.35
16.35
-0.10
116
16330
11:33:24
16.25
16.30
16.30
-0.15
140
16214
11:33:24
16.25
16.30
16.30
-0.15
280
16074
11:33:24
16.25
16.30
16.30
-0.15
300
15794
11:33:20
16.25
16.30
16.25
-0.20
4
15494
11:32:26
16.25
16.30
16.30
-0.15
1
15490
11:31:46
16.25
16.30
16.25
-0.20
15
15489
11:31:17
16.25
16.30
16.25
-0.20
5
15474
11:30:01
16.25
16.30
16.30
-0.15
1
15469
11:30:00
16.25
16.30
16.30
-0.15
1
15468
11:29:50
16.25
16.30
16.25
-0.20
5
15467
11:29:37
16.25
16.30
16.25
-0.20
1
15462
11:29:37
16.25
16.30
16.25
-0.20
1
15461
11:29:36
16.25
16.30
16.25
-0.20
1
15460
11:29:36
16.25
16.30
16.25
-0.20
1
15459
11:28:51
16.25
16.30
16.25
-0.20
1
15458
11:28:44
16.25
16.30
16.25
-0.20
24
15457
11:27:45
16.25
16.30
16.25
-0.20
2
15433
11:27:38
16.25
16.30
16.25
-0.20
5
15431
11:27:15
16.25
16.30
16.30
-0.15
1
15426
11:27:15
16.25
16.30
16.25
-0.20
10
15425
11:27:10
16.25
16.30
16.30
-0.15
2
15415
11:25:11
16.25
16.30
16.30
-0.15
1
15413
11:25:04
16.25
16.30
16.25
-0.20
1
15412
11:24:56
16.25
16.30
16.25
-0.20
20
15411
11:24:44
16.25
16.30
16.25
-0.20
7
15391
11:24:27
16.25
16.30
16.25
-0.20
2
15384
11:24:26
16.25
16.30
16.25
-0.20
1
15382
11:24:06
16.25
16.30
16.25
-0.20
3
15381
11:22:59
16.25
16.30
16.30
-0.15
6
15378
11:22:54
16.25
16.30
16.25
-0.20
49
15372
11:22:46
16.25
16.30
16.25
-0.20
1
15323
11:22:32
16.25
16.30
16.25
-0.20
50
15322
11:22:18
16.25
16.30
16.25
-0.20
2
15272
11:22:09
16.25
16.30
16.25
-0.20
5
15270
11:21:54
16.25
16.30
16.25
-0.20
5
15265
11:21:43
16.25
16.30
16.25
-0.20
50
15260
11:21:24
16.25
16.30
16.25
-0.20
7
15210
11:21:20
16.25
16.30
16.25
-0.20
26
15203
11:21:14
16.25
16.30
16.25
-0.20
200
15177
11:21:12
16.25
16.30
16.25
-0.20
200
14977
11:21:05
16.25
16.30
16.25
-0.20
300
14777
11:21:04
16.25
16.30
16.25
-0.20
300
14477
11:20:52
16.25
16.30
16.30
-0.15
1
14177
11:20:46
16.25
16.30
16.25
-0.20
10
14176
11:20:04
16.25
16.30
16.25
-0.20
5
14166
11:19:47
16.25
16.30
16.25
-0.20
5
14161
11:19:31
16.25
16.30
16.25
-0.20
2
14156
11:19:16
16.25
16.30
16.25
-0.20
1
14154
11:19:10
16.25
16.30
16.25
-0.20
14
14153
11:18:53
16.25
16.30
16.25
-0.20
5
14139
11:18:42
16.25
16.30
16.25
-0.20
10
14134
11:18:07
16.25
16.30
16.25
-0.20
1
14124
11:17:55
16.25
16.30
16.30
-0.15
1
14123
11:17:20
16.25
16.30
16.25
-0.20
3
14122
11:16:54
16.25
16.30
16.25
-0.20
1
14119
11:16:45
16.25
16.30
16.25
-0.20
1
14118
11:15:51
16.25
16.30
16.25
-0.20
1
14117
11:15:42
16.25
16.30
16.25
-0.20
1
14116
11:15:42
16.25
16.30
16.25
-0.20
1
14115
11:15:41
16.25
16.30
16.25
-0.20
5
14114
11:15:32
16.25
16.30
16.25
-0.20
1
14109
11:15:29
16.25
16.30
16.25
-0.20
2
14108
11:15:26
16.25
16.30
16.25
-0.20
4
14106
11:15:18
16.25
16.30
16.25
-0.20
1
14102
11:14:52
16.25
16.30
16.25
-0.20
2
14101
11:14:28
16.25
16.30
16.25
-0.20
5
14099
11:14:25
16.25
16.30
16.30
-0.15
1
14094
11:14:03
16.25
16.30
16.25
-0.20
1
14093
11:13:21
16.25
16.30
16.30
-0.15
10
14092
11:12:22
16.25
16.30
16.30
-0.15
60
14082
11:12:16
16.25
16.30
16.25
-0.20
1
14022
11:12:05
16.25
16.30
16.30
-0.15
5
14021
11:11:44
16.25
16.30
16.25
-0.20
30
14016
11:11:44
16.25
16.30
16.25
-0.20
5
13986
11:11:35
16.25
16.30
16.25
-0.20
1
13981
11:10:49
16.25
16.30
16.30
-0.15
1
13980
11:10:22
16.25
16.30
16.30
-0.15
5
13979
11:08:49
16.25
16.30
16.25
-0.20
1
13974
11:08:47
16.25
16.30
16.25
-0.20
2
13973
11:08:42
16.25
16.30
16.25
-0.20
1
13971
11:08:42
16.25
16.30
16.25
-0.20
1
13970
11:08:39
16.25
16.30
16.25
-0.20
1
13969
11:08:37
16.25
16.30
16.25
-0.20
1
13968
11:08:18
16.25
16.30
16.25
-0.20
10
13967
11:07:54
16.25
16.30
16.25
-0.20
1
13957
11:07:30
16.25
16.30
16.25
-0.20
20
13956
11:06:52
16.25
16.30
16.25
-0.20
4
13936
11:06:34
16.25
16.30
16.25
-0.20
5
13932
11:06:22
16.25
16.30
16.25
-0.20
1
13927
11:05:58
16.25
16.30
16.25
-0.20
10
13926
11:05:28
16.25
16.30
16.25
-0.20
2
13916
11:05:14
16.25
16.30
16.25
-0.20
1
13914
11:04:34
16.25
16.30
16.30
-0.15
2
13913
11:03:34
16.25
16.30
16.30
-0.15
1
13911
11:03:17
16.25
16.30
16.25
-0.20
7
13910
11:03:06
16.20
16.25
16.25
-0.20
89
13903
11:03:06
16.20
16.25
16.25
-0.20
56
13814
11:02:59
16.20
16.25
16.25
-0.20
4
13758
11:02:58
16.25
16.30
16.25
-0.20
1
13754
11:02:55
16.20
16.30
16.20
-0.25
10
13753
11:02:54
16.20
16.30
16.20
-0.25
7
13743
11:02:51
16.20
16.25
16.25
-0.20
1
13736
11:02:50
16.20
16.25
16.25
-0.20
3
13735
11:02:49
16.25
16.30
16.25
-0.20
7
13732
11:02:49
16.25
16.30
16.25
-0.20
1
13725
11:02:44
16.20
16.25
16.25
-0.20
6
13724
11:02:44
16.25
16.30
16.25
-0.20
6
13718
11:02:44
16.25
16.30
16.25
-0.20
117
13712
11:02:39
16.25
16.30
16.25
-0.20
3
13595
11:02:38
16.25
16.30
16.25
-0.20
50
13592
11:02:34
16.25
16.30
16.25
-0.20
3
13542
11:02:27
16.25
16.30
16.25
-0.20
30
13539
11:02:24
16.25
16.30
16.25
-0.20
2
13509
11:02:20
16.25
16.30
16.25
-0.20
1
13507
11:02:19
16.25
16.30
16.25
-0.20
1
13506
11:02:18
16.25
16.30
16.25
-0.20
10
13505
11:02:13
16.25
16.30
16.25
-0.20
2
13495
11:02:03
16.25
16.30
16.25
-0.20
2
13493
11:02:01
16.25
16.30
16.25
-0.20
1
13491
11:01:55
16.25
16.30
16.25
-0.20
5
13490
11:01:43
16.25
16.30
16.25
-0.20
66
13485
11:01:39
16.25
16.30
16.25
-0.20
5
13419
11:01:37
16.25
16.30
16.25
-0.20
1
13414
11:01:35
16.25
16.30
16.25
-0.20
499
13413
11:01:31
16.25
16.30
16.25
-0.20
2
12914
11:01:12
16.25
16.30
16.25
-0.20
5
12912
11:01:10
16.25
16.30
16.25
-0.20
29
12907
11:01:08
16.25
16.30
16.25
-0.20
29
12878
11:01:01
16.25
16.30
16.25
-0.20
5
12849
11:00:42
16.25
16.30
16.30
-0.15
1
12844
11:00:30
16.25
16.30
16.25
-0.20
2
12843
11:00:29
16.25
16.30
16.25
-0.20
5
12841
11:00:27
16.25
16.30
16.25
-0.20
230
12836
11:00:20
16.25
16.30
16.25
-0.20
3
12606
11:00:14
16.25
16.30
16.25
-0.20
6
12603
11:00:12
16.25
16.30
16.25
-0.20
11
12597
11:00:06
16.25
16.30
16.25
-0.20
2
12586
11:00:03
16.25
16.30
16.25
-0.20
75
12584
11:00:03
16.25
16.30
16.25
-0.20
499
12509
11:00:01
16.25
16.30
16.25
-0.20
499
12010
10:59:59
16.25
16.30
16.25
-0.20
2
11511
10:59:58
16.25
16.30
16.25
-0.20
1
11509
10:59:32
16.25
16.30
16.25
-0.20
11
11508
10:59:31
16.25
16.30
16.30
-0.15
2
11497
10:59:10
16.25
16.30
16.25
-0.20
1
11495
10:59:10
16.25
16.30
16.25
-0.20
2
11494
10:58:52
16.25
16.30
16.25
-0.20
3
11492
10:58:48
16.25
16.30
16.25
-0.20
19
11489
10:58:35
16.25
16.30
16.30
-0.15
1
11470
10:58:15
16.25
16.30
16.25
-0.20
1
11469
10:57:52
16.25
16.30
16.25
-0.20
1
11468
10:57:51
16.25
16.30
16.25
-0.20
1
11467
10:57:36
16.25
16.30
16.25
-0.20
1
11466
10:57:35
16.25
16.30
16.25
-0.20
1
11465
10:57:06
16.25
16.30
16.30
-0.15
1
11464
10:56:19
16.25
16.30
16.30
-0.15
1
11463
10:55:58
16.25
16.30
16.25
-0.20
2
11462
10:55:37
16.25
16.30
16.25
-0.20
1
11460
10:55:31
16.25
16.30
16.25
-0.20
5
11459
10:55:30
16.25
16.30
16.25
-0.20
1
11454
10:55:19
16.25
16.30
16.25
-0.20
5
11453
10:55:16
16.25
16.30
16.25
-0.20
5
11448
10:55:16
16.25
16.30
16.25
-0.20
5
11443
10:55:14
16.25
16.30
16.25
-0.20
1
11438
10:55:12
16.25
16.30
16.25
-0.20
2
11437
10:54:50
16.25
16.30
16.25
-0.20
2
11435
10:54:44
16.25
16.30
16.25
-0.20
1
11433
10:53:49
16.25
16.30
16.25
-0.20
3
11432
10:53:14
16.25
16.30
16.25
-0.20
1
11429
10:52:52
16.25
16.30
16.25
-0.20
1
11428
10:52:44
16.25
16.30
16.25
-0.20
30
11427
10:52:39
16.25
16.30
16.25
-0.20
2
11397
10:52:33
16.25
16.30
16.25
-0.20
3
11395
10:52:21
16.25
16.30
16.25
-0.20
6
11392
10:52:03
16.25
16.30
16.30
-0.15
1
11386
10:51:08
16.25
16.30
16.30
-0.15
2
11385
10:51:03
16.25
16.30
16.25
-0.20
10
11383
10:51:00
16.25
16.30
16.25
-0.20
1
11373
10:50:58
16.25
16.30
16.30
-0.15
10
11372
10:50:33
16.25
16.30
16.25
-0.20
20
11362
10:50:30
16.25
16.30
16.25
-0.20
1
11342
10:50:28
16.25
16.30
16.25
-0.20
15
11341
10:50:24
16.25
16.30
16.25
-0.20
10
11326
10:50:08
16.25
16.30
16.25
-0.20
10
11316
10:49:04
16.25
16.30
16.30
-0.15
1
11306
10:48:57
16.25
16.30
16.25
-0.20
100
11305
10:48:53
16.25
16.30
16.25
-0.20
2
11205
10:48:48
16.25
16.30
16.25
-0.20
1
11203
10:48:45
16.25
16.30
16.25
-0.20
3
11202
10:48:44
16.25
16.30
16.25
-0.20
1
11199
10:48:32
16.25
16.30
16.25
-0.20
1
11198
10:48:13
16.25
16.30
16.25
-0.20
20
11197
10:48:08
16.25
16.30
16.25
-0.20
1
11177
10:48:06
16.25
16.30
16.25
-0.20
10
11176
10:48:03
16.25
16.30
16.25
-0.20
1
11166
10:47:58
16.25
16.30
16.25
-0.20
180
11165
10:47:58
16.25
16.30
16.25
-0.20
2
10985
10:47:43
16.25
16.30
16.25
-0.20
10
10983
10:47:26
16.25
16.30
16.25
-0.20
20
10973
10:47:20
16.25
16.30
16.25
-0.20
10
10953
10:47:13
16.25
16.30
16.25
-0.20
30
10943
10:47:05
16.25
16.30
16.30
-0.15
1
10913
10:46:53
16.25
16.30
16.25
-0.20
1
10912
10:46:51
16.25
16.30
16.25
-0.20
30
10911
10:46:45
16.25
16.30
16.25
-0.20
14
10881
10:46:45
16.25
16.30
16.25
-0.20
16
10867
10:46:23
16.25
16.30
16.25
-0.20
1
10851
10:46:21
16.25
16.30
16.30
-0.15
15
10850
10:46:11
16.25
16.30
16.25
-0.20
200
10835
10:46:09
16.25
16.30
16.30
-0.15
1
10635
10:46:01
16.25
16.30
16.30
-0.15
1
10634
10:45:52
16.25
16.30
16.30
-0.15
10
10633
10:45:46
16.25
16.30
16.25
-0.20
1
10623
10:45:12
16.25
16.30
16.25
-0.20
30
10622
10:45:00
16.25
16.30
16.30
-0.15
1
10592
10:44:56
16.25
16.30
16.30
-0.15
1
10591
10:44:41
16.25
16.30
16.25
-0.20
50
10590
10:44:21
16.25
16.30
16.25
-0.20
5
10540
10:44:02
16.25
16.30
16.30
-0.15
1
10535
10:44:01
16.25
16.30
16.25
-0.20
5
10534
10:43:31
16.25
16.30
16.30
-0.15
1
10529
10:43:29
16.25
16.30
16.25
-0.20
22
10528
10:43:28
16.25
16.30
16.25
-0.20
3
10506
10:43:24
16.25
16.30
16.25
-0.20
1
10503
10:42:56
16.25
16.30
16.25
-0.20
1
10502
10:42:40
16.25
16.30
16.25
-0.20
4
10501
10:42:35
16.25
16.30
16.25
-0.20
2
10497
10:42:35
16.25
16.30
16.25
-0.20
6
10495
10:42:32
16.25
16.30
16.25
-0.20
10
10489
10:42:24
16.25
16.30
16.25
-0.20
1
10479
10:42:14
16.25
16.30
16.25
-0.20
1
10478
10:42:13
16.25
16.30
16.25
-0.20
5
10477
10:42:09
16.25
16.30
16.25
-0.20
3
10472
10:42:04
16.25
16.30
16.30
-0.15
1
10469
10:41:56
16.25
16.30
16.30
-0.15
1
10468
10:41:27
16.25
16.30
16.25
-0.20
1
10467
10:41:18
16.25
16.30
16.25
-0.20
18
10466
10:41:02
16.25
16.30
16.25
-0.20
1
10448
10:40:27
16.25
16.30
16.25
-0.20
3
10447
10:40:18
16.25
16.30
16.30
-0.15
2
10444
10:40:00
16.25
16.30
16.30
-0.15
1
10442
10:39:43
16.25
16.30
16.25
-0.20
3
10441
10:39:42
16.25
16.30
16.25
-0.20
1
10438
10:39:39
16.25
16.30
16.25
-0.20
1
10437
10:39:10
16.25
16.30
16.25
-0.20
1
10436
10:39:07
16.25
16.30
16.25
-0.20
20
10435
10:38:49
16.25
16.30
16.25
-0.20
3
10415
10:38:40
16.25
16.30
16.30
-0.15
1
10412
10:38:40
16.25
16.30
16.25
-0.20
1
10411
10:38:39
16.25
16.30
16.30
-0.15
2
10410
10:38:36
16.25
16.30
16.30
-0.15
4
10408
10:38:12
16.25
16.30
16.30
-0.15
122
10404
10:37:48
16.25
16.30
16.25
-0.20
7
10282
10:37:47
16.25
16.30
16.30
-0.15
5
10275
10:37:10
16.25
16.30
16.25
-0.20
80
10270
10:36:44
16.25
16.30
16.25
-0.20
4
10190
10:36:40
16.25
16.30
16.25
-0.20
1
10186
10:36:28
16.25
16.30
16.25
-0.20
9
10185
10:36:18
16.25
16.30
16.25
-0.20
1
10176
10:36:02
16.25
16.30
16.25
-0.20
1
10175
10:35:56
16.25
16.30
16.25
-0.20
2
10174
10:35:50
16.25
16.30
16.25
-0.20
10
10172
10:35:42
16.25
16.30
16.25
-0.20
5
10162
10:35:35
16.25
16.30
16.25
-0.20
60
10157
10:35:01
16.25
16.30
16.25
-0.20
50
10097
10:34:50
16.25
16.30
16.25
-0.20
2
10047
10:34:42
16.25
16.30
16.30
-0.15
1
10045
10:34:39
16.25
16.30
16.25
-0.20
5
10044
10:34:23
16.25
16.30
16.25
-0.20
2
10039
10:34:18
16.25
16.30
16.30
-0.15
3
10037
10:34:07
16.25
16.30
16.25
-0.20
10
10034
10:34:06
16.25
16.30
16.25
-0.20
10
10024
10:33:56
16.25
16.30
16.25
-0.20
1
10014
10:33:43
16.25
16.30
16.30
-0.15
1
10013
10:33:36
16.25
16.30
16.25
-0.20
5
10012
10:33:33
16.25
16.30
16.25
-0.20
1
10007
10:33:32
16.25
16.30
16.25
-0.20
2
10006
10:33:32
16.25
16.30
16.25
-0.20
2
10004
10:33:26
16.25
16.30
16.25
-0.20
29
10002
10:33:21
16.25
16.30
16.25
-0.20
1
9973
10:33:14
16.25
16.30
16.25
-0.20
60
9972
10:33:13
16.25
16.30
16.25
-0.20
1
9912
10:33:12
16.25
16.30
16.25
-0.20
20
9911
10:33:09
16.25
16.30
16.25
-0.20
2
9891
10:33:07
16.25
16.30
16.25
-0.20
11
9889
10:33:07
16.25
16.30
16.25
-0.20
10
9878
10:33:00
16.25
16.30
16.25
-0.20
5
9868
10:32:49
16.25
16.30
16.25
-0.20
8
9863
10:32:48
16.25
16.30
16.30
-0.15
1
9855
10:32:48
16.25
16.30
16.25
-0.20
38
9854
10:32:46
16.25
16.30
16.25
-0.20
6
9816
10:32:46
16.25
16.30
16.25
-0.20
105
9810
10:32:46
16.25
16.30
16.25
-0.20
1
9705
10:32:45
16.25
16.30
16.25
-0.20
2
9704
10:32:44
16.25
16.30
16.25
-0.20
1
9702
10:32:37
16.25
16.30
16.25
-0.20
2
9701
10:32:36
16.25
16.30
16.25
-0.20
1
9699
10:32:32
16.25
16.30
16.25
-0.20
20
9698
10:32:31
16.25
16.30
16.30
-0.15
5
9678
10:32:29
16.25
16.30
16.25
-0.20
1
9673
10:32:17
16.25
16.30
16.30
-0.15
2
9672
10:32:15
16.25
16.30
16.30
-0.15
4
9670
10:32:13
16.25
16.30
16.30
-0.15
2
9666
10:32:10
16.25
16.30
16.30
-0.15
2
9664
10:32:05
16.25
16.30
16.25
-0.20
2
9662
10:31:58
16.25
16.30
16.30
-0.15
2
9660
10:31:56
16.25
16.30
16.30
-0.15
2
9658
10:31:53
16.25
16.30
16.25
-0.20
114
9656
10:31:52
16.25
16.30
16.30
-0.15
2
9542
10:31:52
16.30
16.35
16.30
-0.15
233
9540
10:31:52
16.30
16.35
16.30
-0.15
32
9307
10:31:52
16.30
16.35
16.30
-0.15
498
9275
10:31:52
16.30
16.35
16.30
-0.15
29
8777
10:31:48
16.30
16.35
16.30
-0.15
1
8748
10:31:42
16.30
16.35
16.30
-0.15
7
8747
10:31:34
16.30
16.35
16.30
-0.15
1
8740
10:31:24
16.30
16.35
16.30
-0.15
10
8739
10:31:14
16.30
16.35
16.30
-0.15
6
8729
10:31:11
16.30
16.35
16.35
-0.10
2
8723
10:31:03
16.30
16.35
16.30
-0.15
1
8721
10:30:52
16.30
16.35
16.30
-0.15
3
8720
10:30:47
16.30
16.35
16.30
-0.15
2
8717
10:30:33
16.30
16.35
16.30
-0.15
20
8715
10:30:06
16.30
16.35
16.35
-0.10
1
8695
10:30:00
16.30
16.35
16.35
-0.10
1
8694
10:29:31
16.30
16.35
16.35
-0.10
2
8693
10:29:27
16.30
16.35
16.35
-0.10
2
8691
10:29:21
16.30
16.35
16.35
-0.10
2
8689
10:29:17
16.30
16.35
16.35
-0.10
2
8687
10:29:17
16.30
16.35
16.35
-0.10
1
8685
10:29:14
16.30
16.35
16.35
-0.10
2
8684
10:29:12
16.30
16.35
16.30
-0.15
1
8682
10:28:53
16.30
16.35
16.35
-0.10
1
8681
10:27:57
16.30
16.35
16.35
-0.10
1
8680
10:27:36
16.30
16.35
16.30
-0.15
20
8679
10:27:36
16.30
16.35
16.30
-0.15
50
8659
10:27:27
16.30
16.35
16.35
-0.10
1
8609
10:27:24
16.30
16.35
16.30
-0.15
2
8608
10:27:20
16.30
16.35
16.35
-0.10
4
8606
10:27:17
16.30
16.35
16.30
-0.15
1
8602
10:27:14
16.30
16.35
16.35
-0.10
2
8601
10:27:11
16.30
16.35
16.30
-0.15
1
8599
10:27:00
16.30
16.35
16.30
-0.15
21
8598
10:26:57
16.30
16.35
16.30
-0.15
1
8577
10:26:54
16.30
16.35
16.35
-0.10
1
8576
10:26:50
16.30
16.35
16.30
-0.15
1
8575
10:26:50
16.30
16.35
16.30
-0.15
1
8574
10:26:48
16.30
16.35
16.30
-0.15
2
8573
10:26:28
16.30
16.35
16.30
-0.15
30
8571
10:26:22
16.30
16.35
16.30
-0.15
1
8541
10:26:10
16.30
16.35
16.30
-0.15
20
8540
10:26:09
16.30
16.35
16.35
-0.10
2
8520
10:25:47
16.30
16.35
16.30
-0.15
10
8518
10:25:44
16.30
16.35
16.30
-0.15
8
8508
10:25:44
16.30
16.35
16.35
-0.10
12
8500
10:25:39
16.30
16.35
16.30
-0.15
5
8488
10:25:26
16.30
16.35
16.30
-0.15
25
8483
10:25:23
16.30
16.35
16.30
-0.15
10
8458
10:25:19
16.30
16.35
16.30
-0.15
1
8448
10:25:14
16.30
16.35
16.30
-0.15
10
8447
10:24:41
16.30
16.35
16.30
-0.15
2
8437
10:24:29
16.30
16.35
16.35
-0.10
11
8435
10:24:28
16.30
16.35
16.30
-0.15
1
8424
10:24:18
16.30
16.35
16.35
-0.10
4
8423
10:24:17
16.30
16.35
16.35
-0.10
6
8419
10:24:17
16.30
16.35
16.35
-0.10
2
8413
10:23:53
16.30
16.35
16.35
-0.10
4
8411
10:23:53
16.30
16.35
16.30
-0.15
2
8407
10:23:52
16.30
16.35
16.35
-0.10
6
8405
10:23:52
16.30
16.35
16.35
-0.10
6
8399
10:23:50
16.30
16.35
16.35
-0.10
4
8393
10:23:50
16.30
16.35
16.35
-0.10
2
8389
10:23:43
16.30
16.35
16.30
-0.15
2
8387
10:23:37
16.30
16.35
16.35
-0.10
2
8385
10:23:36
16.30
16.35
16.35
-0.10
2
8383
10:23:36
16.30
16.35
16.35
-0.10
6
8381
10:23:35
16.30
16.35
16.35
-0.10
3
8375
10:23:33
16.30
16.35
16.30
-0.15
1
8372
10:23:28
16.30
16.35
16.30
-0.15
1
8371
10:23:28
16.30
16.35
16.30
-0.15
1
8370
10:23:19
16.30
16.35
16.30
-0.15
1
8369
10:23:13
16.30
16.35
16.30
-0.15
1
8368
10:22:56
16.30
16.35
16.30
-0.15
11
8367
10:22:56
16.30
16.35
16.30
-0.15
1
8356
10:22:35
16.30
16.35
16.35
-0.10
4
8355
10:22:35
16.30
16.35
16.35
-0.10
6
8351
10:22:34
16.30
16.35
16.35
-0.10
6
8345
10:22:29
16.30
16.35
16.35
-0.10
2
8339
10:22:29
16.35
16.40
16.35
-0.10
445
8337
10:22:29
16.35
16.40
16.35
-0.10
50
7892
10:22:06
16.35
16.40
16.35
-0.10
1
7842
10:21:43
16.35
16.40
16.35
-0.10
11
7841
10:21:27
16.35
16.40
16.35
-0.10
50
7830
10:21:24
16.35
16.40
16.35
-0.10
1
7780
10:21:15
16.35
16.40
16.40
-0.05
2
7779
10:20:21
16.35
16.40
16.40
-0.05
1
7777
10:20:09
16.35
16.40
16.35
-0.10
5
7776
10:20:09
16.35
16.40
16.40
-0.05
3
7771
10:20:03
16.35
16.40
16.40
-0.05
2
7768
10:20:03
16.35
16.40
16.40
-0.05
6
7766
10:20:02
16.35
16.40
16.40
-0.05
2
7760
10:19:44
16.35
16.40
16.35
-0.10
1
7758
10:19:30
16.35
16.40
16.40
-0.05
1
7757
10:19:16
16.35
16.40
16.40
-0.05
3
7756
10:18:49
16.35
16.40
16.35
-0.10
8
7753
10:18:48
16.35
16.40
16.40
-0.05
3
7745
10:18:42
16.35
16.40
16.35
-0.10
2
7742
10:18:42
16.35
16.40
16.35
-0.10
10
7740
10:18:32
16.35
16.40
16.35
-0.10
41
7730
10:18:28
16.35
16.40
16.35
-0.10
10
7689
10:18:13
16.35
16.40
16.35
-0.10
2
7679
10:17:30
16.35
16.40
16.35
-0.10
16
7677
10:17:22
16.35
16.40
16.35
-0.10
1
7661
10:17:15
16.35
16.40
16.40
-0.05
1
7660
10:16:56
16.35
16.40
16.40
-0.05
5
7659
10:16:51
16.35
16.40
16.40
-0.05
6
7654
10:16:25
16.35
16.40
16.40
-0.05
4
7648
10:15:59
16.35
16.40
16.40
-0.05
4
7644
10:15:30
16.35
16.40
16.40
-0.05
4
7640
10:15:20
16.35
16.40
16.40
-0.05
2
7636
10:15:15
16.35
16.40
16.35
-0.10
1
7634
10:15:00
16.35
16.40
16.40
-0.05
1
7633
10:15:00
16.35
16.40
16.35
-0.10
1
7632
10:14:41
16.35
16.40
16.35
-0.10
2
7631
10:14:23
16.35
16.40
16.35
-0.10
1
7629
10:14:13
16.35
16.40
16.40
-0.05
2
7628
10:14:00
16.35
16.40
16.35
-0.10
3
7626
10:13:53
16.35
16.40
16.35
-0.10
1
7623
10:13:53
16.35
16.40
16.35
-0.10
1
7622
10:13:51
16.35
16.40
16.35
-0.10
5
7621
10:13:50
16.35
16.40
16.35
-0.10
2
7616
10:13:43
16.35
16.40
16.35
-0.10
1
7614
10:13:16
16.35
16.40
16.35
-0.10
26
7613
10:13:06
16.35
16.40
16.40
-0.05
1
7587
10:12:53
16.35
16.40
16.35
-0.10
5
7586
10:12:51
16.35
16.40
16.35
-0.10
1
7581
10:12:15
16.35
16.40
16.35
-0.10
5
7580
10:12:04
16.35
16.40
16.35
-0.10
10
7575
10:11:37
16.35
16.40
16.35
-0.10
10
7565
10:11:36
16.35
16.40
16.35
-0.10
1
7555
10:11:35
16.35
16.40
16.35
-0.10
1
7554
10:11:23
16.35
16.40
16.35
-0.10
28
7553
10:11:16
16.35
16.40
16.35
-0.10
3
7525
10:11:12
16.35
16.40
16.35
-0.10
68
7522
10:11:11
16.35
16.40
16.35
-0.10
7
7454
10:11:03
16.35
16.40
16.35
-0.10
13
7447
10:10:53
16.35
16.40
16.35
-0.10
1
7434
10:10:47
16.35
16.40
16.35
-0.10
1
7433
10:10:45
16.35
16.40
16.40
-0.05
1
7432
10:10:40
16.35
16.40
16.35
-0.10
1
7431
10:10:36
16.35
16.40
16.40
-0.05
2
7430
10:10:32
16.35
16.40
16.35
-0.10
3
7428
10:10:32
16.35
16.40
16.40
-0.05
2
7425
10:10:27
16.35
16.40
16.35
-0.10
279
7423
10:10:26
16.35
16.40
16.35
-0.10
7
7144
10:10:26
16.35
16.40
16.35
-0.10
171
7137
10:10:26
16.35
16.40
16.35
-0.10
38
6966
10:10:26
16.35
16.40
16.35
-0.10
499
6928
10:10:25
16.35
16.40
16.35
-0.10
85
6429
10:10:24
16.35
16.40
16.35
-0.10
499
6344
10:10:20
16.35
16.40
16.35
-0.10
1
5845
10:10:19
16.35
16.40
16.35
-0.10
499
5844
10:10:08
16.35
16.40
16.40
-0.05
4
5345
10:10:06
16.35
16.40
16.35
-0.10
1
5341
10:10:00
16.35
16.40
16.40
-0.05
2
5340
10:09:44
16.35
16.40
16.40
-0.05
1
5338
10:09:41
16.35
16.40
16.40
-0.05
6
5337
10:09:17
16.35
16.40
16.40
-0.05
10
5331
10:09:12
16.35
16.40
16.40
-0.05
3
5321
10:08:58
16.35
16.40
16.40
-0.05
1
5318
10:08:54
16.35
16.40
16.40
-0.05
2
5317
10:08:53
16.35
16.40
16.40
-0.05
1
5315
10:08:51
16.35
16.40
16.35
-0.10
2
5314
10:08:43
16.35
16.40
16.40
-0.05
4
5312
10:08:35
16.35
16.40
16.35
-0.10
45
5308
10:08:29
16.35
16.40
16.35
-0.10
5
5263
10:08:23
16.35
16.40
16.40
-0.05
1
5258
10:08:22
16.35
16.40
16.40
-0.05
9
5257
10:08:12
16.35
16.40
16.40
-0.05
2
5248
10:07:40
16.35
16.40
16.40
-0.05
1
5246
10:07:22
16.35
16.40
16.40
-0.05
1
5245
10:07:09
16.35
16.40
16.40
-0.05
2
5244
10:06:56
16.35
16.40
16.35
-0.10
1
5242
10:06:49
16.35
16.40
16.40
-0.05
1
5241
10:06:48
16.35
16.40
16.40
-0.05
1
5240
10:06:29
16.35
16.40
16.40
-0.05
9
5239
10:06:20
16.35
16.40
16.40
-0.05
1
5230
10:06:13
16.35
16.40
16.40
-0.05
15
5229
10:06:10
16.35
16.40
16.35
-0.10
1
5214
10:05:59
16.35
16.40
16.35
-0.10
1
5213
10:05:51
16.35
16.40
16.35
-0.10
9
5212
10:05:50
16.35
16.40
16.40
-0.05
1
5203
10:05:43
16.35
16.40
16.40
-0.05
10
5202
10:05:28
16.35
16.40
16.40
-0.05
10
5192
10:05:14
16.35
16.40
16.40
-0.05
3
5182
10:05:11
16.35
16.40
16.35
-0.10
28
5179
10:05:08
16.35
16.40
16.35
-0.10
174
5151
10:05:07
16.35
16.40
16.35
-0.10
50
4977
10:05:07
16.40
16.45
16.40
-0.05
24
4927
10:05:07
16.40
16.45
16.40
-0.05
85
4903
10:05:07
16.40
16.45
16.40
-0.05
499
4818
10:05:07
16.40
16.45
16.40
-0.05
499
4319
10:05:01
16.40
16.45
16.40
-0.05
2
3820
10:04:29
16.40
16.45
16.40
-0.05
1
3818
10:03:55
16.40
16.45
16.40
-0.05
1
3817
10:03:55
16.40
16.45
16.40
-0.05
9
3816
10:03:54
16.40
16.45
16.40
-0.05
1
3807
10:03:54
16.40
16.45
16.40
-0.05
20
3806
10:03:41
16.40
16.45
16.40
-0.05
1
3786
10:03:36
16.40
16.45
16.40
-0.05
1
3785
10:03:36
16.40
16.45
16.40
-0.05
10
3784
10:03:27
16.40
16.45
16.40
-0.05
2
3774
10:03:18
16.40
16.45
16.40
-0.05
1
3772
10:03:18
16.40
16.45
16.40
-0.05
10
3771
10:02:54
16.40
16.45
16.45
0
10
3761
10:02:52
16.40
16.45
16.40
-0.05
1
3751
10:02:52
16.40
16.45
16.40
-0.05
1
3750
10:02:52
16.40
16.45
16.40
-0.05
16
3749
10:02:15
16.40
16.45
16.45
0
1
3733
10:02:03
16.40
16.45
16.40
-0.05
1
3732
10:02:01
16.40
16.45
16.40
-0.05
1
3731
10:01:48
16.40
16.45
16.40
-0.05
1
3730
10:01:48
16.40
16.45
16.40
-0.05
20
3729
10:01:35
16.40
16.45
16.40
-0.05
1
3709
10:01:35
16.40
16.45
16.40
-0.05
10
3708
10:01:27
16.40
16.45
16.40
-0.05
8
3698
10:01:22
16.40
16.45
16.40
-0.05
2
3690
10:01:22
16.40
16.45
16.40
-0.05
1
3688
10:01:22
16.40
16.45
16.45
0
10
3687
10:01:02
16.40
16.45
16.40
-0.05
4
3677
10:00:52
16.40
16.45
16.40
-0.05
1
3673
10:00:52
16.40
16.45
16.40
-0.05
6
3672
10:00:32
16.40
16.45
16.40
-0.05
2
3666
10:00:32
16.40
16.45
16.40
-0.05
3
3664
10:00:32
16.40
16.45
16.40
-0.05
2
3661
10:00:32
16.40
16.45
16.45
0
100
3659
10:00:28
16.40
16.45
16.45
0
2
3559
10:00:26
16.40
16.45
16.45
0
2
3557
10:00:25
16.40
16.45
16.40
-0.05
1
3555
10:00:25
16.40
16.45
16.45
0
10
3554
10:00:11
16.40
16.45
16.45
0
1
3544
10:00:01
16.40
16.45
16.45
0
1
3543
09:59:37
16.40
16.45
16.45
0
4
3542
09:59:02
16.40
16.45
16.45
0
5
3538
09:59:00
16.40
16.45
16.45
0
1
3533
09:58:55
16.40
16.45
16.40
-0.05
1
3532
09:58:39
16.40
16.45
16.45
0
2
3531
09:58:35
16.40
16.45
16.45
0
1
3529
09:58:16
16.40
16.45
16.40
-0.05
2
3528
09:58:08
16.40
16.45
16.45
0
1
3526
09:58:03
16.40
16.45
16.45
0
1
3525
09:57:46
16.40
16.45
16.45
0
2
3524
09:57:28
16.40
16.45
16.45
0
3
3522
09:57:09
16.40
16.45
16.45
0
3
3519
09:56:59
16.40
16.45
16.40
-0.05
1
3516
09:56:55
16.40
16.45
16.45
0
1
3515
09:56:53
16.40
16.45
16.45
0
2
3514
09:56:33
16.40
16.45
16.45
0
4
3512
09:56:06
16.40
16.45
16.45
0
1
3508
09:55:49
16.40
16.45
16.45
0
3
3507
09:55:31
16.40
16.45
16.45
0
3
3504
09:55:26
16.40
16.45
16.45
0
2
3501
09:54:42
16.40
16.45
16.45
0
1
3499
09:54:35
16.40
16.45
16.45
0
1
3498
09:54:34
16.40
16.45
16.45
0
1
3497
09:54:25
16.40
16.45
16.45
0
29
3496
09:54:21
16.40
16.45
16.45
0
1
3467
09:53:58
16.40
16.45
16.45
0
2
3466
09:53:55
16.40
16.45
16.45
0
2
3464
09:53:47
16.40
16.45
16.45
0
1
3462
09:53:28
16.40
16.45
16.45
0
1
3461
09:53:23
16.40
16.45
16.45
0
1
3460
09:52:39
16.40
16.45
16.45
0
2
3459
09:52:39
16.40
16.45
16.45
0
23
3457
09:52:35
16.40
16.45
16.45
0
6
3434
09:52:10
16.40
16.45
16.45
0
3
3428
09:52:07
16.40
16.45
16.45
0
50
3425
09:51:56
16.40
16.45
16.45
0
20
3375
09:51:56
16.40
16.45
16.45
0
1
3355
09:51:56
16.40
16.45
16.45
0
52
3354
09:51:56
16.40
16.45
16.45
0
120
3302
09:51:56
16.40
16.45
16.45
0
206
3182
09:51:56
16.40
16.45
16.45
0
1
2976
09:51:56
16.40
16.45
16.45
0
3
2975
09:51:56
16.40
16.45
16.45
0
1
2972
09:51:55
16.40
16.45
16.45
0
1
2971
09:51:55
16.40
16.45
16.45
0
1
2970
09:51:55
16.40
16.45
16.45
0
3
2969
09:51:55
16.40
16.45
16.45
0
3
2966
09:51:55
16.40
16.45
16.45
0
6
2963
09:51:29
16.40
16.45
16.45
0
1
2957
09:51:24
16.40
16.45
16.45
0
3
2956
09:51:23
16.40
16.45
16.45
0
2
2953
09:51:23
16.40
16.45
16.45
0
1
2951
09:51:23
16.40
16.45
16.45
0
4
2950
09:51:23
16.40
16.45
16.45
0
5
2946
09:51:22
16.40
16.45
16.45
0
1
2941
09:51:22
16.40
16.45
16.45
0
1
2940
09:51:22
16.40
16.45
16.45
0
3
2939
09:51:21
16.40
16.45
16.45
0
5
2936
09:51:20
16.40
16.45
16.45
0
1
2931
09:51:20
16.40
16.45
16.45
0
1
2930
09:51:18
16.40
16.45
16.45
0
1
2929
09:51:17
16.40
16.45
16.45
0
4
2928
09:51:16
16.40
16.45
16.45
0
4
2924
09:51:03
16.40
16.45
16.45
0
5
2920
09:51:03
16.40
16.45
16.45
0
1
2915
09:50:45
16.40
16.45
16.45
0
2
2914
09:50:32
16.40
16.45
16.45
0
2
2912
09:50:31
16.40
16.45
16.40
-0.05
1
2910
09:50:30
16.40
16.45
16.40
-0.05
5
2909
09:50:00
16.40
16.45
16.45
0
1
2904
09:50:00
16.40
16.45
16.45
0
14
2903
09:49:38
16.40
16.45
16.40
-0.05
1
2889
09:49:38
16.40
16.45
16.40
-0.05
3
2888
09:49:35
16.40
16.45
16.40
-0.05
4
2885
09:49:20
16.40
16.45
16.40
-0.05
5
2881
09:49:15
16.40
16.45
16.40
-0.05
2
2876
09:49:09
16.40
16.45
16.40
-0.05
2
2874
09:49:00
16.40
16.45
16.40
-0.05
2
2872
09:48:55
16.40
16.45
16.40
-0.05
1
2870
09:48:48
16.40
16.45
16.40
-0.05
2
2869
09:48:33
16.40
16.45
16.40
-0.05
30
2867
09:48:30
16.40
16.45
16.40
-0.05
1
2837
09:48:01
16.40
16.45
16.40
-0.05
3
2836
09:47:59
16.40
16.45
16.45
0
5
2833
09:47:19
16.40
16.45
16.40
-0.05
3
2828
09:47:12
16.40
16.45
16.40
-0.05
1
2825
09:47:10
16.40
16.45
16.40
-0.05
7
2824
09:47:05
16.40
16.45
16.40
-0.05
1
2817
09:47:04
16.40
16.45
16.40
-0.05
10
2816
09:46:57
16.40
16.45
16.40
-0.05
2
2806
09:46:36
16.40
16.45
16.40
-0.05
97
2804
09:45:39
16.40
16.45
16.45
0
1
2707
09:45:06
16.40
16.45
16.45
0
1
2706
09:45:02
16.40
16.45
16.45
0
1
2705
09:45:00
16.40
16.45
16.40
-0.05
1
2704
09:44:14
16.40
16.45
16.45
0
1
2703
09:43:59
16.40
16.45
16.40
-0.05
5
2702
09:43:49
16.40
16.45
16.40
-0.05
5
2697
09:43:41
16.40
16.45
16.40
-0.05
1
2692
09:43:36
16.40
16.45
16.40
-0.05
8
2691
09:43:15
16.40
16.45
16.40
-0.05
1
2683
09:42:23
16.40
16.45
16.40
-0.05
1
2682
09:42:21
16.40
16.45
16.40
-0.05
3
2681
09:41:17
16.40
16.45
16.40
-0.05
4
2678
09:40:58
16.40
16.45
16.40
-0.05
3
2674
09:40:09
16.40
16.45
16.40
-0.05
2
2671
09:39:54
16.40
16.45
16.45
0
1
2669
09:39:54
16.40
16.45
16.40
-0.05
1
2668
09:39:53
16.40
16.45
16.40
-0.05
2
2667
09:39:14
16.40
16.45
16.40
-0.05
5
2665
09:39:00
16.40
16.45
16.40
-0.05
5
2660
09:38:52
16.40
16.45
16.40
-0.05
2
2655
09:38:32
16.40
16.45
16.40
-0.05
1
2653
09:38:26
16.40
16.45
16.40
-0.05
22
2652
09:38:00
16.40
16.45
16.40
-0.05
10
2630
09:37:56
16.40
16.45
16.40
-0.05
3
2620
09:37:41
16.40
16.45
16.40
-0.05
10
2617
09:36:59
16.40
16.45
16.45
0
1
2607
09:36:56
16.40
16.45
16.40
-0.05
5
2606
09:36:39
16.40
16.45
16.40
-0.05
5
2601
09:36:34
16.40
16.45
16.40
-0.05
1
2596
09:36:18
16.40
16.45
16.40
-0.05
1
2595
09:36:13
16.40
16.45
16.40
-0.05
2
2594
09:35:47
16.40
16.45
16.40
-0.05
5
2592
09:35:37
16.40
16.45
16.40
-0.05
2
2587
09:35:11
16.40
16.45
16.40
-0.05
2
2585
09:35:10
16.40
16.45
16.40
-0.05
2
2583
09:35:05
16.40
16.45
16.40
-0.05
1
2581
09:34:21
16.40
16.45
16.45
0
3
2580
09:34:14
16.40
16.45
16.40
-0.05
5
2577
09:34:14
16.40
16.45
16.40
-0.05
2
2572
09:33:51
16.40
16.45
16.40
-0.05
2
2570
09:33:28
16.40
16.45
16.40
-0.05
1
2568
09:33:12
16.40
16.45
16.40
-0.05
1
2567
09:31:39
16.40
16.45
16.45
0
1
2566
09:31:39
16.40
16.45
16.45
0
3
2565
09:31:23
16.40
16.45
16.45
0
3
2562
09:30:06
16.40
16.45
16.45
0
1
2559
09:30:03
16.40
16.45
16.45
0
60
2558
09:30:00
16.40
16.45
16.45
0
1
2498
09:29:44
16.40
16.45
16.45
0
1
2497
09:29:31
16.40
16.45
16.45
0
1
2496
09:28:53
16.40
16.45
16.45
0
25
2495
09:28:42
16.40
16.45
16.45
0
1
2470
09:28:19
16.40
16.45
16.45
0
4
2469
09:28:17
16.40
16.45
16.40
-0.05
1
2465
09:28:12
16.40
16.45
16.40
-0.05
5
2464
09:28:00
16.40
16.45
16.40
-0.05
2
2459
09:27:50
16.40
16.45
16.40
-0.05
1
2457
09:27:29
16.40
16.45
16.40
-0.05
1
2456
09:27:26
16.40
16.45
16.40
-0.05
10
2455
09:27:25
16.40
16.45
16.40
-0.05
1
2445
09:27:20
16.40
16.45
16.40
-0.05
2
2444
09:27:11
16.40
16.45
16.40
-0.05
1
2442
09:26:41
16.40
16.45
16.40
-0.05
20
2441
09:26:27
16.40
16.45
16.40
-0.05
10
2421
09:25:52
16.40
16.45
16.40
-0.05
5
2411
09:25:51
16.40
16.45
16.40
-0.05
1
2406
09:25:37
16.40
16.45
16.40
-0.05
3
2405
09:25:28
16.40
16.45
16.40
-0.05
70
2402
09:25:21
16.40
16.45
16.40
-0.05
7
2332
09:25:18
16.40
16.45
16.40
-0.05
20
2325
09:25:02
16.40
16.45
16.40
-0.05
5
2305
09:25:00
16.40
16.45
16.40
-0.05
1
2300
09:24:54
16.40
16.45
16.40
-0.05
20
2299
09:24:51
16.40
16.45
16.45
0
1
2279
09:24:42
16.40
16.45
16.40
-0.05
3
2278
09:24:15
16.40
16.45
16.40
-0.05
5
2275
09:24:03
16.40
16.45
16.40
-0.05
2
2270
09:24:03
16.40
16.45
16.40
-0.05
50
2268
09:24:02
16.40
16.45
16.40
-0.05
3
2218
09:23:17
16.40
16.45
16.40
-0.05
5
2215
09:23:16
16.40
16.45
16.40
-0.05
2
2210
09:23:16
16.40
16.45
16.40
-0.05
25
2208
09:23:11
16.40
16.45
16.40
-0.05
10
2183
09:23:02
16.40
16.45
16.40
-0.05
7
2173
09:23:01
16.40
16.45
16.45
0
4
2166
09:22:57
16.40
16.45
16.40
-0.05
7
2162
09:22:53
16.40
16.45
16.40
-0.05
20
2155
09:22:52
16.40
16.45
16.40
-0.05
1
2135
09:22:50
16.40
16.45
16.40
-0.05
7
2134
09:22:44
16.40
16.45
16.40
-0.05
7
2127
09:22:42
16.35
16.40
16.40
-0.05
356
2120
09:22:42
16.35
16.40
16.40
-0.05
75
1764
09:22:36
16.35
16.40
16.40
-0.05
1
1689
09:22:33
16.35
16.40
16.35
-0.10
1
1688
09:22:18
16.35
16.40
16.35
-0.10
15
1687
09:21:54
16.35
16.40
16.35
-0.10
1
1672
09:21:52
16.35
16.40
16.40
-0.05
1
1671
09:21:35
16.35
16.40
16.35
-0.10
3
1670
09:21:32
16.35
16.40
16.35
-0.10
3
1667
09:21:25
16.35
16.40
16.35
-0.10
14
1664
09:21:22
16.35
16.40
16.35
-0.10
1
1650
09:21:03
16.35
16.40
16.35
-0.10
5
1649
09:20:41
16.35
16.40
16.35
-0.10
3
1644
09:20:37
16.35
16.40
16.35
-0.10
5
1641
09:20:12
16.35
16.40
16.40
-0.05
1
1636
09:19:47
16.35
16.40
16.40
-0.05
5
1635
09:19:44
16.35
16.40
16.40
-0.05
14
1630
09:19:26
16.35
16.40
16.35
-0.10
2
1616
09:19:26
16.35
16.40
16.40
-0.05
55
1614
09:19:12
16.35
16.40
16.40
-0.05
10
1559
09:19:11
16.35
16.40
16.35
-0.10
1
1549
09:18:53
16.35
16.40
16.40
-0.05
1
1548
09:18:52
16.35
16.40
16.40
-0.05
6
1547
09:18:43
16.35
16.40
16.35
-0.10
60
1541
09:18:43
16.35
16.40
16.40
-0.05
1
1481
09:18:43
16.35
16.40
16.40
-0.05
2
1480
09:18:31
16.35
16.40
16.40
-0.05
1
1478
09:18:24
16.35
16.40
16.40
-0.05
1
1477
09:18:22
16.35
16.40
16.35
-0.10
1
1476
09:18:18
16.35
16.40
16.35
-0.10
10
1475
09:18:07
16.35
16.40
16.40
-0.05
1
1465
09:18:07
16.35
16.40
16.40
-0.05
2
1464
09:17:32
16.35
16.40
16.40
-0.05
50
1462
09:17:27
16.35
16.40
16.35
-0.10
1
1412
09:17:19
16.35
16.40
16.40
-0.05
5
1411
09:17:13
16.35
16.40
16.35
-0.10
3
1406
09:17:08
16.35
16.40
16.40
-0.05
1
1403
09:17:07
16.35
16.40
16.35
-0.10
3
1402
09:17:07
16.35
16.40
16.40
-0.05
10
1399
09:17:03
16.35
16.40
16.40
-0.05
1
1389
09:16:44
16.35
16.40
16.40
-0.05
10
1388
09:16:38
16.35
16.40
16.35
-0.10
8
1378
09:16:34
16.35
16.40
16.40
-0.05
5
1370
09:16:22
16.35
16.40
16.35
-0.10
1
1365
09:16:13
16.35
16.40
16.40
-0.05
1
1364
09:16:04
16.35
16.40
16.35
-0.10
1
1363
09:15:21
16.35
16.40
16.40
-0.05
1
1362
09:15:08
16.35
16.40
16.40
-0.05
2
1361
09:14:55
16.35
16.40
16.40
-0.05
1
1359
09:14:09
16.35
16.40
16.40
-0.05
2
1358
09:14:09
16.35
16.40
16.35
-0.10
1
1356
09:14:09
16.35
16.40
16.35
-0.10
2
1355
09:14:09
16.35
16.40
16.35
-0.10
2
1353
09:14:09
16.35
16.40
16.35
-0.10
4
1351
09:14:09
16.40
16.45
16.40
-0.05
160
1347
09:14:09
16.40
16.45
16.40
-0.05
499
1187
09:14:09
16.40
16.45
16.40
-0.05
28
688
09:13:50
16.40
16.45
16.40
-0.05
1
660
09:12:50
16.40
16.45
16.40
-0.05
1
659
09:12:45
16.40
16.45
16.40
-0.05
1
658
09:12:45
16.40
16.45
16.40
-0.05
2
657
09:12:45
16.40
16.45
16.40
-0.05
1
655
09:12:43
16.40
16.45
16.40
-0.05
3
654
09:12:31
16.40
16.45
16.40
-0.05
10
651
09:12:22
16.40
16.45
16.40
-0.05
1
641
09:12:19
16.40
16.45
16.40
-0.05
3
640
09:11:41
16.40
16.45
16.40
-0.05
5
637
09:11:40
16.40
16.45
16.40
-0.05
6
632
09:11:34
16.40
16.45
16.40
-0.05
3
626
09:11:30
16.40
16.45
16.40
-0.05
1
623
09:11:30
16.40
16.45
16.40
-0.05
5
622
09:11:26
16.40
16.45
16.40
-0.05
2
617
09:11:06
16.40
16.45
16.40
-0.05
2
615
09:10:39
16.40
16.45
16.40
-0.05
11
613
09:10:27
16.40
16.45
16.40
-0.05
7
602
09:10:17
16.40
16.45
16.45
0
1
595
09:10:03
16.40
16.45
16.40
-0.05
5
594
09:09:54
16.40
16.45
16.40
-0.05
1
589
09:08:44
16.40
16.45
16.40
-0.05
2
588
09:08:34
16.40
16.45
16.40
-0.05
1
586
09:08:06
16.40
16.45
16.45
0
1
585
09:07:50
16.40
16.45
16.45
0
2
584
09:07:46
16.40
16.45
16.45
0
1
582
09:07:42
16.40
16.45
16.40
-0.05
1
581
09:07:39
16.40
16.45
16.40
-0.05
2
580
09:07:32
16.40
16.45
16.40
-0.05
3
578
09:06:47
16.40
16.45
16.40
-0.05
2
575
09:05:12
16.40
16.45
16.40
-0.05
3
573
09:05:02
16.40
16.45
16.45
0
10
570
09:04:11
16.40
16.45
16.40
-0.05
2
560
09:03:54
16.40
16.45
16.40
-0.05
2
558
09:03:53
16.40
16.45
16.40
-0.05
20
556
09:03:43
16.40
16.45
16.40
-0.05
20
536
09:03:32
16.40
16.45
16.45
0
1
516
09:03:32
16.45
16.50
16.45
0
1
515
09:03:32
16.45
16.50
16.45
0
1
514
09:03:32
16.45
16.50
16.45
0
2
513
09:03:32
16.45
16.50
16.45
0
1
511
09:03:32
16.45
16.50
16.45
0
1
510
09:03:32
16.45
16.50
16.45
0
1
509
09:03:32
16.45
16.50
16.45
0
1
508
09:03:32
16.45
16.50
16.45
0
2
507
09:03:32
16.45
16.50
16.45
0
8
505
09:03:32
16.45
16.50
16.45
0
4
497
09:03:32
16.45
16.50
16.45
0
42
493
09:03:32
16.45
16.50
16.45
0
10
451
09:03:31
16.45
16.50
16.45
0
1
441
09:03:22
16.45
16.50
16.45
0
1
440
09:03:22
16.45
16.50
16.45
0
41
439
09:03:00
16.45
16.50
16.45
0
1
398
09:02:53
16.45
16.50
16.50
+0.05
10
397
09:02:46
16.45
16.50
16.45
0
10
387
09:02:39
16.45
16.50
16.45
0
1
377
09:02:12
16.45
16.50
16.50
+0.05
2
376
09:01:58
16.45
16.50
16.50
+0.05
1
374
09:01:55
16.45
16.50
16.45
0
3
373
09:01:41
16.45
16.50
16.50
+0.05
1
370
09:01:20
16.45
16.50
16.50
+0.05
1
369
09:01:09
16.45
16.50
16.50
+0.05
10
368
09:00:52
16.45
16.50
16.50
+0.05
3
358
09:00:00
16.40
16.45
16.45
0
22
355
09:00:00
16.40
16.45
16.40
-0.05
1
333
09:00:00
16.40
16.45
16.45
0
14
332
09:00:00
16.40
16.45
16.45
0
10
318
09:00:00
--
--
16.45
0
308
308
其他人也逛...
麥當勞麥香鷄+四塊麥克鷄塊+中杯可樂即享券
PChome 購物儲值6,000元
HITACHI日立 7公升舒適節電除濕機 RD-14FR
Shiny 青森丸搾蘋果汁 (1000ml*6入)
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)
ASUS Vivobook 15 X1502VA-0271B13620H 午夜藍(i7-13620H/16G/1TB/W11/FHD/15.6)
家樂福10000元好禮即享券(餘額型)
【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證
NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF
麥當勞勁辣鷄腿堡 好禮即享券
Razer DeathAdder V3 PRO 煉獄蝰蛇 V3 PRO 超輕量無線人體工學滑鼠
POCO F7 12GB/512GB
MyCard 10000點虛擬點數卡
【P&G】ARIEL/BOLD 4D袋裝洗衣球
個股名稱
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
廣達
群創
大同
緯創
統一
網家
萬海
國泰金
大成鋼
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
2025金融股配息
股東會紀念品
除權息
股市新聞
戰爭概念股
儲能概念股
降息概念股
CPO、BBU概念股
最近查詢
我的自選股
價量排行
即時重大訊息
更多
加密貨幣
比特幣
BTC
116447.66
-2,668.13
-2.24%
以太幣
ETH
3040.60
67.37
2.27%
瑞波幣
XRP
2.89
0.05
1.91%
比特幣現金
BCH
487.84
-20.04
-3.95%
萊特幣
LTC
93.50
-1.15
-1.21%
卡達幣
ADA
0.724273
-0.01
-1.76%
波場幣
TRX
0.298429
0.00
-1.49%
恆星幣
XLM
0.446259
-0.03
-5.47%
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。
