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
台泥儲能與福斯宣布充儲合作 充電站年減40噸CO2排放
熱門
[公告] 開發金:代子公司凱基證券所屬之PT KGI Sekuritas Indonesia公告股東臨時會重要決議事項
更新報價
台 泥
(1101)
水泥工業
上市
台泥
集團
32.20
▲+0.10
+0.31%
2.94
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.10
9,180
32.15
74
32.20
23
32.05
32.30
31.90
32.10
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
32.15
32.20
32.20
+0.10
14
9180
13:30:00
32.20
32.25
32.20
+0.10
1820
9166
13:24:50
32.10
32.15
32.10
0
2
7346
13:24:49
32.10
32.15
32.15
+0.05
1
7344
13:24:48
32.10
32.15
32.10
0
3
7343
13:24:35
32.10
32.15
32.10
0
1
7340
13:24:35
32.10
32.15
32.10
0
1
7339
13:24:30
32.10
32.15
32.10
0
1
7338
13:24:28
32.10
32.15
32.10
0
1
7337
13:24:22
32.10
32.15
32.15
+0.05
3
7336
13:24:20
32.10
32.15
32.10
0
2
7333
13:24:14
32.10
32.15
32.10
0
1
7331
13:24:10
32.10
32.15
32.10
0
3
7330
13:23:47
32.10
32.15
32.10
0
2
7327
13:23:41
32.10
32.15
32.10
0
1
7325
13:23:30
32.10
32.15
32.10
0
2
7324
13:23:17
32.10
32.15
32.10
0
1
7322
13:23:08
32.10
32.15
32.10
0
1
7321
13:23:07
32.10
32.15
32.10
0
1
7320
13:23:01
32.10
32.15
32.10
0
100
7319
13:22:55
32.10
32.15
32.10
0
2
7219
13:22:51
32.10
32.15
32.10
0
1
7217
13:22:47
32.10
32.15
32.10
0
1
7216
13:22:44
32.10
32.15
32.10
0
14
7215
13:22:29
32.10
32.15
32.10
0
1
7201
13:22:23
32.10
32.15
32.10
0
1
7200
13:21:41
32.10
32.15
32.15
+0.05
1
7199
13:21:30
32.10
32.15
32.10
0
5
7198
13:21:10
32.10
32.15
32.15
+0.05
1
7193
13:20:57
32.10
32.15
32.15
+0.05
2
7192
13:20:57
32.10
32.15
32.15
+0.05
2
7190
13:19:53
32.10
32.15
32.15
+0.05
5
7188
13:19:38
32.10
32.15
32.10
0
13
7183
13:19:29
32.10
32.15
32.10
0
1
7170
13:19:21
32.10
32.15
32.10
0
1
7169
13:19:14
32.10
32.15
32.15
+0.05
1
7168
13:19:05
32.10
32.15
32.10
0
1
7167
13:19:04
32.10
32.15
32.10
0
10
7166
13:19:01
32.10
32.15
32.15
+0.05
11
7156
13:19:01
32.10
32.15
32.15
+0.05
2
7145
13:18:38
32.10
32.15
32.15
+0.05
1
7143
13:18:14
32.10
32.15
32.10
0
20
7142
13:18:00
32.10
32.15
32.15
+0.05
3
7122
13:18:00
32.10
32.15
32.15
+0.05
1
7119
13:17:55
32.10
32.15
32.10
0
10
7118
13:17:41
32.10
32.15
32.15
+0.05
2
7108
13:17:41
32.10
32.15
32.15
+0.05
1
7106
13:17:41
32.10
32.15
32.15
+0.05
1
7105
13:17:38
32.10
32.15
32.15
+0.05
5
7104
13:17:38
32.10
32.15
32.15
+0.05
1
7099
13:17:38
32.10
32.15
32.10
0
5
7098
13:17:02
32.10
32.15
32.15
+0.05
1
7093
13:16:18
32.10
32.15
32.15
+0.05
2
7092
13:16:18
32.10
32.15
32.15
+0.05
1
7090
13:16:05
32.10
32.15
32.10
0
1
7089
13:15:59
32.10
32.15
32.10
0
1
7088
13:15:00
32.10
32.15
32.15
+0.05
1
7087
13:14:32
32.10
32.15
32.10
0
1
7086
13:14:17
32.10
32.15
32.10
0
11
7085
13:12:57
32.10
32.15
32.15
+0.05
1
7074
13:12:56
32.10
32.15
32.15
+0.05
1
7073
13:12:56
32.10
32.15
32.15
+0.05
1
7072
13:12:56
32.10
32.15
32.15
+0.05
5
7071
13:12:54
32.10
32.15
32.15
+0.05
10
7066
13:12:45
32.10
32.15
32.10
0
1
7056
13:11:33
32.10
32.15
32.15
+0.05
1
7055
13:10:44
32.10
32.15
32.15
+0.05
2
7054
13:10:27
32.15
32.20
32.15
+0.05
1
7052
13:10:27
32.15
32.20
32.15
+0.05
1
7051
13:10:27
32.15
32.20
32.15
+0.05
16
7050
13:08:55
32.15
32.20
32.15
+0.05
1
7034
13:08:51
32.15
32.20
32.15
+0.05
4
7033
13:08:25
32.15
32.20
32.15
+0.05
11
7029
13:08:24
32.15
32.20
32.15
+0.05
11
7018
13:06:58
32.15
32.20
32.15
+0.05
1
7007
13:06:56
32.15
32.20
32.15
+0.05
4
7006
13:06:54
32.15
32.20
32.15
+0.05
1
7002
13:06:35
32.15
32.20
32.15
+0.05
1
7001
13:06:34
32.15
32.20
32.15
+0.05
1
7000
13:06:18
32.15
32.20
32.15
+0.05
2
6999
13:06:17
32.15
32.20
32.15
+0.05
11
6997
13:06:17
32.15
32.20
32.15
+0.05
39
6986
13:06:14
32.15
32.20
32.20
+0.10
1
6947
13:05:39
32.15
32.20
32.20
+0.10
1
6946
13:04:36
32.15
32.20
32.20
+0.10
1
6945
13:04:15
32.15
32.20
32.20
+0.10
6
6944
13:04:11
32.15
32.20
32.20
+0.10
1
6938
13:03:55
32.20
32.25
32.20
+0.10
2
6937
13:03:27
32.20
32.25
32.20
+0.10
5
6935
13:03:27
32.20
32.25
32.20
+0.10
20
6930
13:03:22
32.20
32.25
32.20
+0.10
1
6910
13:03:16
32.20
32.25
32.20
+0.10
5
6909
13:03:12
32.20
32.25
32.20
+0.10
1
6904
13:03:11
32.20
32.25
32.20
+0.10
2
6903
13:03:02
32.20
32.25
32.20
+0.10
4
6901
13:03:01
32.20
32.25
32.20
+0.10
11
6897
13:02:50
32.20
32.25
32.20
+0.10
1
6886
13:02:49
32.20
32.25
32.20
+0.10
1
6885
13:02:34
32.20
32.25
32.20
+0.10
1
6884
13:02:33
32.20
32.25
32.25
+0.15
5
6883
13:02:26
32.20
32.25
32.20
+0.10
1
6878
13:02:20
32.20
32.25
32.25
+0.15
1
6877
13:02:11
32.20
32.25
32.25
+0.15
6
6876
13:02:10
32.20
32.25
32.25
+0.15
1
6870
13:01:54
32.20
32.25
32.20
+0.10
1
6869
13:01:51
32.20
32.25
32.25
+0.15
6
6868
13:01:46
32.20
32.25
32.25
+0.15
2
6862
13:01:43
32.20
32.25
32.20
+0.10
1
6860
13:01:43
32.20
32.25
32.25
+0.15
2
6859
13:01:34
32.20
32.25
32.20
+0.10
1
6857
13:01:22
32.20
32.25
32.25
+0.15
1
6856
13:01:12
32.20
32.25
32.20
+0.10
1
6855
13:01:04
32.20
32.25
32.20
+0.10
2
6854
13:01:02
32.20
32.25
32.20
+0.10
1
6852
13:00:50
32.20
32.25
32.20
+0.10
35
6851
13:00:48
32.20
32.25
32.20
+0.10
41
6816
13:00:35
32.20
32.25
32.20
+0.10
1
6775
13:00:30
32.20
32.25
32.25
+0.15
2
6774
13:00:30
32.20
32.25
32.20
+0.10
1
6772
13:00:21
32.20
32.25
32.25
+0.15
1
6771
12:59:49
32.20
32.25
32.20
+0.10
43
6770
12:59:44
32.20
32.25
32.25
+0.15
1
6727
12:59:43
32.20
32.25
32.25
+0.15
6
6726
12:59:38
32.15
32.20
32.20
+0.10
30
6720
12:59:37
32.15
32.20
32.20
+0.10
30
6690
12:59:37
32.15
32.20
32.20
+0.10
21
6660
12:59:32
32.15
32.20
32.20
+0.10
19
6639
12:59:32
32.15
32.20
32.20
+0.10
6
6620
12:59:30
32.15
32.20
32.20
+0.10
1
6614
12:59:26
32.15
32.20
32.20
+0.10
2
6613
12:59:26
32.15
32.20
32.20
+0.10
2
6611
12:59:03
32.15
32.20
32.20
+0.10
10
6609
12:58:59
32.15
32.20
32.20
+0.10
2
6599
12:58:48
32.15
32.20
32.20
+0.10
1
6597
12:58:19
32.15
32.20
32.20
+0.10
3
6596
12:58:00
32.15
32.20
32.20
+0.10
2
6593
12:58:00
32.15
32.20
32.20
+0.10
1
6591
12:57:48
32.15
32.20
32.20
+0.10
2
6590
12:57:42
32.15
32.20
32.15
+0.05
1
6588
12:57:23
32.15
32.20
32.15
+0.05
1
6587
12:57:16
32.15
32.20
32.20
+0.10
3
6586
12:57:14
32.15
32.20
32.20
+0.10
1
6583
12:57:06
32.15
32.20
32.15
+0.05
5
6582
12:57:00
32.15
32.20
32.15
+0.05
1
6577
12:56:45
32.15
32.20
32.15
+0.05
1
6576
12:56:44
32.15
32.20
32.20
+0.10
1
6575
12:56:42
32.15
32.20
32.20
+0.10
2
6574
12:56:42
32.15
32.20
32.20
+0.10
5
6572
12:56:34
32.15
32.20
32.20
+0.10
1
6567
12:56:22
32.15
32.20
32.20
+0.10
1
6566
12:56:14
32.15
32.20
32.20
+0.10
1
6565
12:56:06
32.15
32.20
32.20
+0.10
1
6564
12:56:00
32.15
32.20
32.20
+0.10
1
6563
12:55:58
32.15
32.20
32.20
+0.10
1
6562
12:55:54
32.15
32.20
32.20
+0.10
1
6561
12:55:53
32.15
32.20
32.20
+0.10
5
6560
12:55:50
32.15
32.20
32.20
+0.10
1
6555
12:55:49
32.15
32.20
32.20
+0.10
2
6554
12:55:48
32.15
32.20
32.20
+0.10
1
6552
12:55:44
32.15
32.20
32.20
+0.10
1
6551
12:55:44
32.15
32.20
32.20
+0.10
2
6550
12:55:43
32.15
32.20
32.20
+0.10
7
6548
12:55:40
32.15
32.20
32.20
+0.10
1
6541
12:55:38
32.15
32.20
32.20
+0.10
1
6540
12:55:36
32.15
32.20
32.15
+0.05
11
6539
12:55:36
32.15
32.20
32.20
+0.10
1
6528
12:55:34
32.15
32.20
32.20
+0.10
1
6527
12:55:32
32.15
32.20
32.20
+0.10
1
6526
12:55:30
32.15
32.20
32.20
+0.10
1
6525
12:55:29
32.15
32.20
32.20
+0.10
1
6524
12:55:26
32.15
32.20
32.20
+0.10
3
6523
12:55:24
32.15
32.20
32.20
+0.10
3
6520
12:55:22
32.15
32.20
32.20
+0.10
11
6517
12:55:12
32.15
32.20
32.20
+0.10
5
6506
12:54:23
32.15
32.20
32.20
+0.10
2
6501
12:53:33
32.15
32.20
32.15
+0.05
1
6499
12:53:06
32.15
32.20
32.15
+0.05
5
6498
12:52:39
32.15
32.20
32.15
+0.05
1
6493
12:52:36
32.15
32.20
32.15
+0.05
1
6492
12:51:52
32.15
32.20
32.15
+0.05
1
6491
12:50:40
32.15
32.20
32.15
+0.05
1
6490
12:50:40
32.15
32.20
32.15
+0.05
4
6489
12:50:13
32.15
32.20
32.15
+0.05
1
6485
12:50:12
32.15
32.20
32.15
+0.05
1
6484
12:50:11
32.15
32.20
32.15
+0.05
5
6483
12:50:06
32.15
32.20
32.15
+0.05
7
6478
12:50:03
32.15
32.20
32.15
+0.05
5
6471
12:50:03
32.15
32.20
32.15
+0.05
38
6466
12:50:01
32.15
32.20
32.15
+0.05
3
6428
12:49:28
32.15
32.20
32.15
+0.05
1
6425
12:49:28
32.15
32.20
32.20
+0.10
1
6424
12:49:18
32.15
32.20
32.20
+0.10
1
6423
12:49:14
32.15
32.20
32.20
+0.10
6
6422
12:48:56
32.15
32.20
32.15
+0.05
5
6416
12:48:55
32.15
32.20
32.15
+0.05
2
6411
12:48:48
32.15
32.20
32.15
+0.05
7
6409
12:48:46
32.15
32.20
32.20
+0.10
6
6402
12:48:28
32.15
32.20
32.20
+0.10
1
6396
12:48:28
32.15
32.20
32.20
+0.10
2
6395
12:48:27
32.15
32.20
32.15
+0.05
7
6393
12:48:26
32.15
32.20
32.15
+0.05
33
6386
12:47:42
32.15
32.20
32.20
+0.10
3
6353
12:47:38
32.15
32.20
32.20
+0.10
1
6350
12:47:31
32.15
32.20
32.15
+0.05
2
6349
12:47:31
32.15
32.20
32.15
+0.05
39
6347
12:47:20
32.15
32.20
32.20
+0.10
1
6308
12:47:16
32.15
32.20
32.20
+0.10
1
6307
12:47:14
32.15
32.20
32.20
+0.10
12
6306
12:47:12
32.15
32.20
32.20
+0.10
2
6294
12:47:12
32.15
32.20
32.20
+0.10
4
6292
12:47:12
32.15
32.20
32.20
+0.10
5
6288
12:47:12
32.15
32.20
32.20
+0.10
1
6283
12:46:16
32.15
32.20
32.15
+0.05
1
6282
12:45:55
32.15
32.20
32.15
+0.05
1
6281
12:45:53
32.15
32.20
32.15
+0.05
1
6280
12:45:52
32.15
32.20
32.15
+0.05
1
6279
12:45:50
32.15
32.20
32.15
+0.05
1
6278
12:45:48
32.15
32.20
32.15
+0.05
1
6277
12:45:48
32.10
32.15
32.15
+0.05
3
6276
12:45:48
32.10
32.15
32.15
+0.05
1
6273
12:45:48
32.10
32.15
32.15
+0.05
22
6272
12:45:44
32.10
32.15
32.15
+0.05
19
6250
12:45:09
32.10
32.15
32.10
0
1
6231
12:45:08
32.10
32.15
32.10
0
4
6230
12:44:28
32.10
32.15
32.10
0
1
6226
12:44:27
32.10
32.15
32.10
0
18
6225
12:44:27
32.10
32.15
32.10
0
5
6207
12:44:22
32.15
32.20
32.15
+0.05
4
6202
12:44:22
32.15
32.20
32.15
+0.05
52
6198
12:44:22
32.15
32.20
32.15
+0.05
36
6146
12:44:13
32.15
32.20
32.15
+0.05
2
6110
12:43:39
32.15
32.20
32.15
+0.05
5
6108
12:42:45
32.15
32.20
32.15
+0.05
2
6103
12:41:30
32.15
32.20
32.15
+0.05
4
6101
12:40:54
32.15
32.20
32.15
+0.05
18
6097
12:40:15
32.15
32.20
32.15
+0.05
4
6079
12:40:01
32.15
32.20
32.15
+0.05
3
6075
12:39:53
32.15
32.20
32.20
+0.10
2
6072
12:39:53
32.15
32.20
32.15
+0.05
7
6070
12:39:27
32.15
32.20
32.15
+0.05
1
6063
12:39:02
32.15
32.20
32.15
+0.05
1
6062
12:38:51
32.15
32.20
32.15
+0.05
5
6061
12:38:50
32.15
32.20
32.20
+0.10
2
6056
12:38:50
32.15
32.20
32.20
+0.10
1
6054
12:38:50
32.15
32.20
32.20
+0.10
1
6053
12:38:50
32.15
32.20
32.20
+0.10
9
6052
12:38:21
32.15
32.20
32.20
+0.10
5
6043
12:38:03
32.15
32.20
32.20
+0.10
2
6038
12:37:38
32.15
32.20
32.15
+0.05
8
6036
12:37:38
32.15
32.20
32.15
+0.05
7
6028
12:37:02
32.15
32.20
32.20
+0.10
2
6021
12:35:47
32.15
32.20
32.20
+0.10
2
6019
12:35:47
32.15
32.20
32.20
+0.10
1
6017
12:34:47
32.15
32.20
32.20
+0.10
2
6016
12:34:01
32.15
32.20
32.15
+0.05
3
6014
12:33:32
32.15
32.20
32.20
+0.10
2
6011
12:33:05
32.15
32.20
32.20
+0.10
1
6009
12:32:55
32.15
32.20
32.20
+0.10
1
6008
12:32:43
32.15
32.20
32.20
+0.10
1
6007
12:32:39
32.15
32.20
32.20
+0.10
1
6006
12:32:35
32.15
32.20
32.20
+0.10
1
6005
12:32:31
32.15
32.20
32.20
+0.10
1
6004
12:32:13
32.15
32.20
32.20
+0.10
2
6003
12:32:05
32.15
32.20
32.20
+0.10
1
6001
12:32:00
32.10
32.15
32.15
+0.05
1
6000
12:31:53
32.10
32.15
32.15
+0.05
5
5999
12:31:53
32.10
32.15
32.15
+0.05
1
5994
12:31:49
32.10
32.15
32.15
+0.05
1
5993
12:31:43
32.10
32.15
32.15
+0.05
1
5992
12:31:39
32.10
32.15
32.15
+0.05
1
5991
12:31:39
32.10
32.15
32.15
+0.05
1
5990
12:31:38
32.10
32.15
32.15
+0.05
10
5989
12:31:35
32.10
32.15
32.15
+0.05
1
5979
12:31:35
32.10
32.15
32.15
+0.05
1
5978
12:31:35
32.10
32.15
32.15
+0.05
1
5977
12:31:35
32.10
32.15
32.15
+0.05
1
5976
12:31:33
32.10
32.15
32.15
+0.05
1
5975
12:31:31
32.10
32.15
32.15
+0.05
1
5974
12:31:31
32.10
32.15
32.15
+0.05
1
5973
12:31:27
32.10
32.15
32.15
+0.05
1
5972
12:31:23
32.10
32.15
32.15
+0.05
2
5971
12:31:19
32.10
32.15
32.15
+0.05
2
5969
12:31:17
32.10
32.15
32.15
+0.05
1
5967
12:30:57
32.10
32.15
32.10
0
1
5966
12:30:11
32.10
32.15
32.10
0
1
5965
12:30:03
32.10
32.15
32.15
+0.05
1
5964
12:30:01
32.10
32.15
32.10
0
1
5963
12:29:58
32.10
32.15
32.10
0
1
5962
12:29:52
32.10
32.15
32.10
0
2
5961
12:29:29
32.10
32.15
32.10
0
3
5959
12:28:46
32.10
32.15
32.10
0
39
5956
12:28:42
32.10
32.15
32.15
+0.05
1
5917
12:28:40
32.15
32.20
32.15
+0.05
4
5916
12:28:26
32.15
32.20
32.15
+0.05
1
5912
12:28:08
32.15
32.20
32.15
+0.05
12
5911
12:28:08
32.15
32.20
32.15
+0.05
2
5899
12:28:08
32.15
32.20
32.15
+0.05
26
5897
12:27:59
32.15
32.20
32.20
+0.10
1
5871
12:27:55
32.15
32.20
32.20
+0.10
2
5870
12:27:55
32.15
32.20
32.20
+0.10
1
5868
12:27:27
32.15
32.20
32.20
+0.10
1
5867
12:27:19
32.15
32.20
32.20
+0.10
1
5866
12:27:15
32.15
32.20
32.20
+0.10
1
5865
12:27:10
32.15
32.20
32.15
+0.05
3
5864
12:27:07
32.15
32.20
32.20
+0.10
1
5861
12:27:03
32.15
32.20
32.20
+0.10
1
5860
12:26:59
32.15
32.20
32.20
+0.10
2
5859
12:26:56
32.15
32.20
32.20
+0.10
1
5857
12:26:55
32.15
32.20
32.20
+0.10
2
5856
12:26:51
32.15
32.20
32.20
+0.10
2
5854
12:26:47
32.15
32.20
32.20
+0.10
3
5852
12:26:43
32.15
32.20
32.20
+0.10
4
5849
12:26:37
32.15
32.20
32.20
+0.10
2
5845
12:26:35
32.15
32.20
32.20
+0.10
2
5843
12:26:33
32.15
32.20
32.20
+0.10
2
5841
12:26:31
32.15
32.20
32.20
+0.10
2
5839
12:26:27
32.15
32.20
32.20
+0.10
3
5837
12:26:23
32.15
32.20
32.20
+0.10
2
5834
12:26:21
32.15
32.20
32.20
+0.10
2
5832
12:25:50
32.15
32.20
32.15
+0.05
8
5830
12:25:41
32.15
32.20
32.15
+0.05
1
5822
12:25:37
32.15
32.20
32.20
+0.10
2
5821
12:25:33
32.15
32.20
32.20
+0.10
1
5819
12:25:29
32.15
32.20
32.20
+0.10
1
5818
12:25:27
32.15
32.20
32.15
+0.05
1
5817
12:25:23
32.15
32.20
32.20
+0.10
1
5816
12:25:19
32.15
32.20
32.20
+0.10
1
5815
12:25:15
32.15
32.20
32.20
+0.10
1
5814
12:25:11
32.15
32.20
32.20
+0.10
1
5813
12:25:09
32.15
32.20
32.15
+0.05
1
5812
12:25:07
32.15
32.20
32.20
+0.10
1
5811
12:25:01
32.15
32.20
32.20
+0.10
1
5810
12:24:59
32.15
32.20
32.20
+0.10
1
5809
12:24:52
32.15
32.20
32.15
+0.05
1
5808
12:24:51
32.15
32.20
32.20
+0.10
1
5807
12:24:47
32.15
32.20
32.20
+0.10
2
5806
12:24:37
32.15
32.20
32.20
+0.10
2
5804
12:24:35
32.15
32.20
32.15
+0.05
1
5802
12:24:33
32.15
32.20
32.20
+0.10
1
5801
12:24:25
32.15
32.20
32.20
+0.10
1
5800
12:24:16
32.15
32.20
32.15
+0.05
1
5799
12:24:15
32.15
32.20
32.20
+0.10
1
5798
12:24:11
32.15
32.20
32.20
+0.10
1
5797
12:24:07
32.15
32.20
32.20
+0.10
1
5796
12:24:03
32.15
32.20
32.20
+0.10
1
5795
12:23:58
32.15
32.20
32.15
+0.05
1
5794
12:23:57
32.15
32.20
32.20
+0.10
1
5793
12:23:55
32.15
32.20
32.20
+0.10
1
5792
12:23:53
32.15
32.20
32.20
+0.10
1
5791
12:23:49
32.15
32.20
32.20
+0.10
1
5790
12:23:45
32.15
32.20
32.20
+0.10
1
5789
12:23:44
32.15
32.20
32.15
+0.05
1
5788
12:23:42
32.15
32.20
32.15
+0.05
2
5787
12:23:39
32.15
32.20
32.20
+0.10
2
5785
12:23:35
32.15
32.20
32.20
+0.10
1
5783
12:23:33
32.15
32.20
32.20
+0.10
1
5782
12:23:31
32.15
32.20
32.20
+0.10
1
5781
12:23:29
32.15
32.20
32.20
+0.10
1
5780
12:23:28
32.15
32.20
32.15
+0.05
1
5779
12:23:27
32.15
32.20
32.20
+0.10
1
5778
12:23:23
32.15
32.20
32.20
+0.10
2
5777
12:23:21
32.15
32.20
32.20
+0.10
2
5775
12:23:19
32.15
32.20
32.20
+0.10
2
5773
12:23:17
32.15
32.20
32.20
+0.10
2
5771
12:23:16
32.15
32.20
32.15
+0.05
1
5769
12:22:19
32.15
32.20
32.15
+0.05
16
5768
12:22:18
32.15
32.20
32.15
+0.05
56
5752
12:21:57
32.15
32.20
32.20
+0.10
1
5696
12:21:54
32.15
32.20
32.20
+0.10
1
5695
12:21:50
32.15
32.20
32.15
+0.05
2
5694
12:21:43
32.15
32.20
32.15
+0.05
1
5692
12:21:32
32.15
32.20
32.20
+0.10
2
5691
12:21:31
32.15
32.20
32.15
+0.05
1
5689
12:20:55
32.15
32.20
32.15
+0.05
1
5688
12:20:39
32.15
32.20
32.15
+0.05
1
5687
12:20:29
32.15
32.20
32.20
+0.10
1
5686
12:20:26
32.15
32.20
32.20
+0.10
2
5685
12:19:53
32.15
32.20
32.15
+0.05
1
5683
12:19:42
32.15
32.20
32.20
+0.10
2
5682
12:19:11
32.15
32.20
32.15
+0.05
2
5680
12:18:26
32.15
32.20
32.15
+0.05
1
5678
12:18:22
32.15
32.20
32.15
+0.05
2
5677
12:18:17
32.15
32.20
32.20
+0.10
2
5675
12:18:17
32.15
32.20
32.15
+0.05
13
5673
12:18:17
32.15
32.20
32.15
+0.05
22
5660
12:16:39
32.15
32.20
32.15
+0.05
3
5638
12:15:53
32.15
32.20
32.15
+0.05
1
5635
12:15:31
32.15
32.20
32.15
+0.05
1
5634
12:15:30
32.15
32.20
32.20
+0.10
16
5633
12:15:07
32.15
32.20
32.15
+0.05
1
5617
12:14:55
32.15
32.20
32.15
+0.05
2
5616
12:14:22
32.15
32.20
32.15
+0.05
1
5614
12:12:48
32.20
32.25
32.20
+0.10
5
5613
12:12:39
32.20
32.25
32.20
+0.10
18
5608
12:12:38
32.20
32.25
32.20
+0.10
5
5590
12:12:37
32.20
32.25
32.20
+0.10
19
5585
12:12:35
32.20
32.25
32.20
+0.10
5
5566
12:12:31
32.20
32.25
32.20
+0.10
8
5561
12:12:31
32.20
32.25
32.20
+0.10
22
5553
12:12:29
32.20
32.25
32.20
+0.10
26
5531
12:12:28
32.20
32.25
32.20
+0.10
18
5505
12:12:28
32.20
32.25
32.20
+0.10
7
5487
12:12:28
32.20
32.25
32.20
+0.10
180
5480
12:12:23
32.20
32.25
32.25
+0.15
2
5300
12:11:49
32.20
32.25
32.20
+0.10
5
5298
12:11:37
32.20
32.25
32.25
+0.15
1
5293
12:11:34
32.20
32.25
32.20
+0.10
5
5292
12:11:33
32.20
32.25
32.25
+0.15
1
5287
12:11:19
32.20
32.25
32.20
+0.10
6
5286
12:10:32
32.20
32.25
32.20
+0.10
1
5280
12:10:23
32.20
32.25
32.20
+0.10
1
5279
12:10:00
32.20
32.25
32.20
+0.10
38
5278
12:09:51
32.20
32.25
32.25
+0.15
2
5240
12:09:37
32.20
32.25
32.25
+0.15
1
5238
12:08:09
32.20
32.25
32.25
+0.15
1
5237
12:08:01
32.20
32.25
32.20
+0.10
1
5236
12:07:51
32.20
32.25
32.20
+0.10
7
5235
12:07:47
32.20
32.25
32.25
+0.15
1
5228
12:07:11
32.20
32.25
32.25
+0.15
1
5227
12:06:57
32.20
32.25
32.25
+0.15
1
5226
12:06:43
32.20
32.25
32.25
+0.15
1
5225
12:06:31
32.20
32.25
32.25
+0.15
1
5224
12:06:19
32.20
32.25
32.25
+0.15
1
5223
12:06:13
32.20
32.25
32.20
+0.10
1
5222
12:06:02
32.20
32.25
32.20
+0.10
7
5221
12:06:01
32.20
32.25
32.20
+0.10
31
5214
12:05:58
32.20
32.25
32.20
+0.10
7
5183
12:05:54
32.20
32.25
32.20
+0.10
7
5176
12:05:52
32.20
32.25
32.20
+0.10
8
5169
12:05:52
32.20
32.25
32.20
+0.10
39
5161
12:05:47
32.20
32.25
32.25
+0.15
1
5122
12:05:39
32.20
32.25
32.25
+0.15
1
5121
12:05:35
32.20
32.25
32.25
+0.15
1
5120
12:04:53
32.20
32.25
32.25
+0.15
7
5119
12:04:47
32.20
32.30
32.20
+0.10
1
5112
12:04:34
32.20
32.30
32.20
+0.10
19
5111
12:04:34
32.20
32.30
32.20
+0.10
23
5092
12:04:32
32.25
32.30
32.25
+0.15
2
5069
12:04:32
32.25
32.30
32.25
+0.15
7
5067
12:04:32
32.25
32.30
32.25
+0.15
17
5060
12:04:32
32.20
32.25
32.25
+0.15
6
5043
12:04:32
32.20
32.25
32.25
+0.15
2
5037
12:04:32
32.20
32.25
32.25
+0.15
1
5035
12:04:11
32.25
32.30
32.25
+0.15
3
5034
12:04:11
32.25
32.30
32.25
+0.15
10
5031
12:03:54
32.25
32.30
32.25
+0.15
9
5021
12:03:54
32.25
32.30
32.25
+0.15
13
5012
12:03:54
32.25
32.30
32.25
+0.15
67
4999
12:03:53
32.25
32.30
32.25
+0.15
1
4932
12:03:53
32.25
32.30
32.25
+0.15
6
4931
12:03:53
32.25
32.30
32.25
+0.15
6
4925
12:03:53
32.20
32.25
32.25
+0.15
5
4919
12:03:53
32.20
32.25
32.25
+0.15
86
4914
12:03:52
32.20
32.25
32.25
+0.15
2
4828
12:03:02
32.20
32.25
32.25
+0.15
1
4826
12:02:44
32.20
32.25
32.25
+0.15
2
4825
12:02:44
32.20
32.25
32.25
+0.15
7
4823
12:02:32
32.20
32.25
32.25
+0.15
1
4816
12:02:19
32.20
32.25
32.25
+0.15
5
4815
12:02:01
32.20
32.25
32.25
+0.15
1
4810
12:01:54
32.20
32.25
32.25
+0.15
7
4809
12:01:30
32.20
32.25
32.25
+0.15
1
4802
12:01:27
32.20
32.25
32.20
+0.10
25
4801
12:01:24
32.20
32.25
32.25
+0.15
1
4776
12:01:24
32.20
32.25
32.25
+0.15
8
4775
12:01:00
32.20
32.25
32.25
+0.15
1
4767
12:00:55
32.20
32.25
32.20
+0.10
13
4766
12:00:33
32.25
32.30
32.25
+0.15
7
4753
12:00:30
32.20
32.30
32.30
+0.20
1
4746
12:00:29
32.20
32.30
32.20
+0.10
7
4745
12:00:28
32.20
32.30
32.20
+0.10
68
4738
12:00:27
32.25
32.30
32.25
+0.15
4
4670
12:00:24
32.25
32.30
32.25
+0.15
2
4666
12:00:24
32.25
32.30
32.25
+0.15
11
4664
12:00:23
32.25
32.30
32.30
+0.20
2
4653
12:00:23
32.25
32.30
32.25
+0.15
18
4651
12:00:21
32.25
32.30
32.25
+0.15
47
4633
12:00:21
32.25
32.30
32.25
+0.15
23
4586
12:00:21
32.25
32.30
32.25
+0.15
6
4563
12:00:20
32.25
32.30
32.25
+0.15
1
4557
12:00:20
32.25
32.30
32.25
+0.15
8
4556
12:00:20
32.25
32.30
32.25
+0.15
5
4548
12:00:20
32.25
32.30
32.25
+0.15
20
4543
12:00:15
32.25
32.30
32.25
+0.15
1
4523
12:00:15
32.25
32.30
32.25
+0.15
4
4522
12:00:14
32.25
32.30
32.30
+0.20
1
4518
12:00:07
32.25
32.30
32.25
+0.15
2
4517
12:00:07
32.25
32.30
32.25
+0.15
6
4515
12:00:07
32.25
32.30
32.30
+0.20
1
4509
12:00:06
32.25
32.30
32.25
+0.15
32
4508
12:00:05
32.25
32.30
32.30
+0.20
1
4476
12:00:04
32.25
32.30
32.30
+0.20
4
4475
12:00:04
32.25
32.30
32.30
+0.20
2
4471
12:00:04
32.25
32.30
32.25
+0.15
19
4469
12:00:02
32.25
32.30
32.25
+0.15
32
4450
12:00:02
32.20
32.25
32.25
+0.15
72
4418
12:00:02
32.20
32.25
32.25
+0.15
11
4346
12:00:02
32.20
32.25
32.20
+0.10
10
4335
12:00:02
32.20
32.25
32.25
+0.15
2
4325
12:00:01
32.20
32.25
32.25
+0.15
2
4323
12:00:01
32.15
32.20
32.20
+0.10
113
4321
12:00:01
32.15
32.20
32.20
+0.10
6
4208
12:00:01
32.15
32.20
32.20
+0.10
57
4202
12:00:01
32.15
32.20
32.20
+0.10
1
4145
12:00:00
32.15
32.20
32.20
+0.10
1
4144
12:00:00
32.15
32.20
32.20
+0.10
1
4143
11:59:59
32.15
32.20
32.20
+0.10
1
4142
11:59:53
32.15
32.20
32.20
+0.10
1
4141
11:59:47
32.15
32.20
32.20
+0.10
2
4140
11:59:47
32.15
32.20
32.20
+0.10
3
4138
11:59:47
32.15
32.20
32.20
+0.10
2
4135
11:59:46
32.15
32.20
32.20
+0.10
1
4133
11:59:46
32.15
32.20
32.20
+0.10
5
4132
11:59:36
32.15
32.20
32.20
+0.10
2
4127
11:59:35
32.15
32.20
32.20
+0.10
6
4125
11:59:29
32.15
32.20
32.20
+0.10
1
4119
11:59:24
32.15
32.20
32.20
+0.10
2
4118
11:59:24
32.15
32.20
32.20
+0.10
6
4116
11:59:16
32.15
32.20
32.15
+0.05
3
4110
11:59:08
32.15
32.20
32.20
+0.10
3
4107
11:59:05
32.15
32.20
32.20
+0.10
4
4104
11:59:05
32.15
32.20
32.20
+0.10
1
4100
11:59:05
32.15
32.20
32.20
+0.10
2
4099
11:59:04
32.15
32.20
32.20
+0.10
1
4097
11:59:00
32.15
32.20
32.20
+0.10
2
4096
11:58:59
32.15
32.20
32.20
+0.10
6
4094
11:58:45
32.15
32.20
32.20
+0.10
1
4088
11:58:31
32.15
32.20
32.20
+0.10
1
4087
11:58:30
32.15
32.20
32.20
+0.10
1
4086
11:58:28
32.15
32.20
32.20
+0.10
1
4085
11:58:27
32.15
32.20
32.20
+0.10
5
4084
11:58:25
32.15
32.20
32.15
+0.05
2
4079
11:58:10
32.15
32.20
32.20
+0.10
1
4077
11:58:09
32.15
32.20
32.20
+0.10
2
4076
11:58:08
32.15
32.20
32.20
+0.10
1
4074
11:58:02
32.15
32.20
32.15
+0.05
5
4073
11:58:01
32.15
32.20
32.20
+0.10
4
4068
11:57:59
32.15
32.20
32.20
+0.10
4
4064
11:57:59
32.15
32.20
32.20
+0.10
7
4060
11:57:48
32.15
32.20
32.15
+0.05
10
4053
11:57:44
32.15
32.20
32.20
+0.10
2
4043
11:57:30
32.15
32.20
32.20
+0.10
1
4041
11:57:29
32.15
32.20
32.20
+0.10
1
4040
11:56:58
32.15
32.20
32.15
+0.05
1
4039
11:56:44
32.15
32.20
32.20
+0.10
1
4038
11:56:44
32.15
32.20
32.20
+0.10
1
4037
11:56:41
32.15
32.20
32.20
+0.10
4
4036
11:56:38
32.15
32.20
32.20
+0.10
10
4032
11:56:29
32.15
32.20
32.20
+0.10
1
4022
11:56:13
32.15
32.20
32.20
+0.10
2
4021
11:56:10
32.15
32.20
32.20
+0.10
2
4019
11:56:10
32.15
32.20
32.20
+0.10
5
4017
11:56:02
32.15
32.20
32.20
+0.10
1
4012
11:55:57
32.15
32.20
32.20
+0.10
6
4011
11:55:50
32.15
32.20
32.15
+0.05
1
4005
11:55:38
32.15
32.20
32.15
+0.05
1
4004
11:55:33
32.15
32.20
32.20
+0.10
1
4003
11:55:21
32.15
32.20
32.20
+0.10
2
4002
11:55:20
32.15
32.20
32.20
+0.10
1
4000
11:55:17
32.15
32.20
32.20
+0.10
1
3999
11:55:12
32.15
32.20
32.15
+0.05
1
3998
11:54:35
32.15
32.20
32.20
+0.10
1
3997
11:54:27
32.15
32.20
32.20
+0.10
2
3996
11:54:13
32.15
32.20
32.20
+0.10
1
3994
11:54:05
32.15
32.20
32.20
+0.10
1
3993
11:54:05
32.15
32.20
32.20
+0.10
1
3992
11:53:44
32.15
32.20
32.20
+0.10
1
3991
11:53:42
32.15
32.20
32.15
+0.05
2
3990
11:53:38
32.15
32.20
32.20
+0.10
1
3988
11:53:34
32.15
32.20
32.20
+0.10
1
3987
11:53:32
32.15
32.20
32.20
+0.10
1
3986
11:53:28
32.15
32.20
32.20
+0.10
1
3985
11:53:20
32.15
32.20
32.20
+0.10
1
3984
11:53:04
32.15
32.20
32.20
+0.10
1
3983
11:53:01
32.15
32.20
32.20
+0.10
2
3982
11:52:58
32.15
32.20
32.20
+0.10
2
3980
11:52:47
32.15
32.20
32.20
+0.10
1
3978
11:51:54
32.15
32.20
32.20
+0.10
2
3977
11:51:41
32.15
32.20
32.20
+0.10
3
3975
11:51:01
32.15
32.20
32.20
+0.10
1
3972
11:50:44
32.15
32.20
32.20
+0.10
2
3971
11:50:34
32.15
32.20
32.15
+0.05
4
3969
11:50:33
32.15
32.20
32.20
+0.10
1
3965
11:50:27
32.15
32.20
32.20
+0.10
1
3964
11:50:25
32.15
32.20
32.20
+0.10
1
3963
11:50:23
32.15
32.20
32.20
+0.10
1
3962
11:50:21
32.15
32.20
32.20
+0.10
1
3961
11:50:20
32.15
32.20
32.20
+0.10
1
3960
11:50:07
32.15
32.20
32.20
+0.10
1
3959
11:50:04
32.15
32.20
32.20
+0.10
2
3958
11:50:04
32.15
32.20
32.20
+0.10
1
3956
11:50:04
32.15
32.20
32.20
+0.10
1
3955
11:49:45
32.15
32.20
32.20
+0.10
2
3954
11:49:20
32.15
32.20
32.15
+0.05
1
3952
11:49:15
32.15
32.20
32.20
+0.10
2
3951
11:48:00
32.15
32.20
32.20
+0.10
1
3949
11:47:47
32.15
32.20
32.20
+0.10
2
3948
11:47:47
32.15
32.20
32.15
+0.05
2
3946
11:47:01
32.15
32.20
32.15
+0.05
4
3944
11:46:56
32.15
32.20
32.15
+0.05
1
3940
11:46:56
32.15
32.20
32.15
+0.05
2
3939
11:46:28
32.15
32.20
32.15
+0.05
1
3937
11:46:19
32.15
32.20
32.20
+0.10
1
3936
11:46:02
32.15
32.20
32.15
+0.05
5
3935
11:46:01
32.15
32.20
32.20
+0.10
6
3930
11:46:01
32.15
32.20
32.15
+0.05
1
3924
11:46:01
32.15
32.20
32.15
+0.05
34
3923
11:45:49
32.15
32.20
32.20
+0.10
1
3889
11:45:19
32.15
32.20
32.15
+0.05
2
3888
11:45:18
32.15
32.20
32.20
+0.10
1
3886
11:45:10
32.15
32.20
32.15
+0.05
4
3885
11:44:58
32.15
32.20
32.20
+0.10
2
3881
11:44:58
32.15
32.20
32.15
+0.05
20
3879
11:43:55
32.15
32.20
32.20
+0.10
2
3859
11:43:54
32.15
32.20
32.15
+0.05
1
3857
11:43:36
32.15
32.20
32.15
+0.05
5
3856
11:43:29
32.15
32.20
32.15
+0.05
30
3851
11:42:53
32.15
32.20
32.20
+0.10
1
3821
11:42:43
32.15
32.20
32.20
+0.10
2
3820
11:42:43
32.15
32.20
32.20
+0.10
1
3818
11:42:39
32.15
32.20
32.20
+0.10
1
3817
11:42:39
32.15
32.20
32.15
+0.05
5
3816
11:42:23
32.15
32.20
32.20
+0.10
1
3811
11:42:06
32.15
32.20
32.15
+0.05
6
3810
11:42:05
32.15
32.20
32.15
+0.05
43
3804
11:42:03
32.15
32.20
32.20
+0.10
12
3761
11:42:01
32.15
32.20
32.15
+0.05
15
3749
11:42:00
32.10
32.15
32.15
+0.05
14
3734
11:42:00
32.10
32.15
32.15
+0.05
17
3720
11:42:00
32.10
32.15
32.15
+0.05
20
3703
11:42:00
32.10
32.15
32.15
+0.05
10
3683
11:42:00
32.10
32.15
32.15
+0.05
1
3673
11:42:00
32.10
32.15
32.15
+0.05
27
3672
11:42:00
32.10
32.15
32.15
+0.05
2
3645
11:41:13
32.10
32.15
32.15
+0.05
1
3643
11:41:02
32.10
32.15
32.15
+0.05
1
3642
11:41:00
32.10
32.15
32.15
+0.05
1
3641
11:41:00
32.10
32.15
32.15
+0.05
2
3640
11:40:59
32.10
32.15
32.15
+0.05
2
3638
11:40:23
32.10
32.15
32.15
+0.05
1
3636
11:40:23
32.10
32.15
32.15
+0.05
1
3635
11:40:21
32.10
32.15
32.15
+0.05
3
3634
11:40:13
32.10
32.15
32.10
0
1
3631
11:39:43
32.10
32.15
32.15
+0.05
3
3630
11:39:40
32.10
32.15
32.15
+0.05
2
3627
11:38:29
32.10
32.15
32.15
+0.05
2
3625
11:38:18
32.10
32.15
32.15
+0.05
1
3623
11:38:16
32.10
32.15
32.15
+0.05
1
3622
11:37:55
32.10
32.15
32.15
+0.05
1
3621
11:37:52
32.10
32.15
32.15
+0.05
1
3620
11:37:50
32.10
32.15
32.15
+0.05
1
3619
11:37:48
32.10
32.15
32.15
+0.05
6
3618
11:37:47
32.10
32.15
32.15
+0.05
2
3612
11:37:47
32.10
32.15
32.15
+0.05
2
3610
11:37:47
32.10
32.15
32.15
+0.05
1
3608
11:37:47
32.10
32.15
32.15
+0.05
12
3607
11:37:47
32.10
32.15
32.15
+0.05
1
3595
11:37:28
32.10
32.15
32.15
+0.05
4
3594
11:37:27
32.10
32.15
32.15
+0.05
8
3590
11:37:21
32.10
32.15
32.15
+0.05
5
3582
11:37:12
32.10
32.15
32.15
+0.05
3
3577
11:37:09
32.10
32.15
32.15
+0.05
1
3574
11:36:22
32.10
32.15
32.15
+0.05
2
3573
11:36:21
32.10
32.15
32.15
+0.05
1
3571
11:36:19
32.10
32.15
32.15
+0.05
1
3570
11:36:05
32.10
32.15
32.15
+0.05
1
3569
11:35:54
32.10
32.15
32.15
+0.05
1
3568
11:35:36
32.10
32.15
32.15
+0.05
1
3567
11:35:23
32.10
32.15
32.15
+0.05
2
3566
11:35:23
32.10
32.15
32.15
+0.05
2
3564
11:35:13
32.10
32.15
32.15
+0.05
1
3562
11:35:09
32.10
32.15
32.15
+0.05
2
3561
11:35:06
32.10
32.15
32.15
+0.05
9
3559
11:35:06
32.10
32.15
32.15
+0.05
9
3550
11:35:06
32.10
32.15
32.15
+0.05
37
3541
11:35:05
32.10
32.15
32.15
+0.05
2
3504
11:35:02
32.10
32.15
32.15
+0.05
3
3502
11:35:01
32.10
32.15
32.15
+0.05
1
3499
11:35:01
32.10
32.15
32.15
+0.05
3
3498
11:35:01
32.10
32.15
32.15
+0.05
4
3495
11:35:01
32.10
32.15
32.15
+0.05
1
3491
11:35:01
32.10
32.15
32.15
+0.05
2
3490
11:35:01
32.10
32.15
32.15
+0.05
3
3488
11:35:01
32.10
32.15
32.15
+0.05
4
3485
11:35:01
32.10
32.15
32.15
+0.05
2
3481
11:35:01
32.10
32.15
32.15
+0.05
53
3479
11:35:01
32.10
32.15
32.15
+0.05
4
3426
11:34:58
32.10
32.15
32.15
+0.05
1
3422
11:34:45
32.10
32.15
32.15
+0.05
1
3421
11:34:15
32.10
32.15
32.15
+0.05
2
3420
11:34:15
32.10
32.15
32.15
+0.05
5
3418
11:33:58
32.10
32.15
32.15
+0.05
1
3413
11:33:39
32.10
32.15
32.10
0
2
3412
11:33:35
32.10
32.15
32.15
+0.05
2
3410
11:33:11
32.10
32.15
32.10
0
1
3408
11:32:57
32.10
32.15
32.10
0
1
3407
11:32:20
32.10
32.15
32.15
+0.05
2
3406
11:32:20
32.10
32.15
32.15
+0.05
1
3404
11:31:15
32.10
32.15
32.15
+0.05
2
3403
11:30:25
32.10
32.15
32.15
+0.05
1
3401
11:30:21
32.10
32.15
32.15
+0.05
2
3400
11:30:09
32.10
32.15
32.15
+0.05
1
3398
11:30:07
32.10
32.15
32.15
+0.05
1
3397
11:30:01
32.10
32.15
32.15
+0.05
1
3396
11:30:01
32.10
32.15
32.15
+0.05
1
3395
11:29:24
32.10
32.15
32.10
0
2
3394
11:29:02
32.10
32.15
32.15
+0.05
1
3392
11:28:59
32.10
32.15
32.15
+0.05
1
3391
11:28:50
32.10
32.15
32.10
0
1
3390
11:28:42
32.10
32.15
32.10
0
1
3389
11:28:24
32.10
32.15
32.10
0
2
3388
11:28:20
32.10
32.15
32.10
0
1
3386
11:27:46
32.10
32.15
32.10
0
2
3385
11:27:13
32.10
32.15
32.10
0
5
3383
11:25:47
32.10
32.15
32.10
0
3
3378
11:25:26
32.10
32.15
32.10
0
5
3375
11:24:22
32.10
32.15
32.10
0
28
3370
11:24:16
32.10
32.15
32.10
0
1
3342
11:23:37
32.10
32.15
32.10
0
4
3341
11:23:36
32.10
32.15
32.15
+0.05
2
3337
11:23:10
32.10
32.15
32.10
0
1
3335
11:22:54
32.10
32.15
32.10
0
11
3334
11:22:35
32.10
32.15
32.10
0
15
3323
11:22:29
32.05
32.10
32.10
0
1
3308
11:22:24
32.05
32.10
32.10
0
1
3307
11:22:21
32.10
32.15
32.10
0
16
3306
11:22:19
32.10
32.15
32.10
0
7
3290
11:22:16
32.05
32.10
32.10
0
10
3283
11:22:15
32.05
32.10
32.10
0
24
3273
11:22:15
32.05
32.10
32.10
0
21
3249
11:22:15
32.05
32.10
32.05
-0.05
9
3228
11:22:15
32.05
32.10
32.10
0
1
3219
11:22:15
32.05
32.10
32.10
0
1
3218
11:22:15
32.05
32.10
32.10
0
1
3217
11:22:14
32.05
32.10
32.10
0
2
3216
11:22:02
32.05
32.10
32.10
0
1
3214
11:22:01
32.05
32.10
32.10
0
6
3213
11:21:59
32.05
32.10
32.10
0
20
3207
11:21:57
32.05
32.10
32.10
0
2
3187
11:21:53
32.05
32.10
32.10
0
6
3185
11:21:40
32.05
32.10
32.10
0
1
3179
11:21:38
32.05
32.10
32.10
0
1
3178
11:21:38
32.05
32.10
32.10
0
1
3177
11:21:38
32.05
32.10
32.10
0
1
3176
11:21:36
32.05
32.10
32.10
0
1
3175
11:21:36
32.05
32.10
32.10
0
5
3174
11:21:30
32.05
32.10
32.10
0
1
3169
11:21:28
32.05
32.10
32.10
0
1
3168
11:21:25
32.05
32.10
32.10
0
2
3167
11:21:23
32.05
32.10
32.10
0
7
3165
11:20:49
32.05
32.10
32.10
0
1
3158
11:20:48
32.05
32.10
32.05
-0.05
1
3157
11:18:57
32.05
32.10
32.05
-0.05
1
3156
11:18:48
32.05
32.10
32.05
-0.05
1
3155
11:18:47
32.05
32.10
32.05
-0.05
1
3154
11:18:22
32.05
32.10
32.10
0
2
3153
11:18:21
32.05
32.10
32.05
-0.05
5
3151
11:18:17
32.05
32.10
32.10
0
1
3146
11:17:51
32.05
32.10
32.05
-0.05
3
3145
11:17:44
32.05
32.10
32.10
0
2
3142
11:17:41
32.05
32.10
32.10
0
1
3140
11:17:26
32.05
32.10
32.10
0
1
3139
11:17:26
32.05
32.10
32.10
0
1
3138
11:17:12
32.05
32.10
32.10
0
4
3137
11:16:29
32.05
32.10
32.10
0
7
3133
11:16:26
32.05
32.10
32.05
-0.05
39
3126
11:15:47
32.05
32.10
32.10
0
1
3087
11:15:29
32.05
32.10
32.10
0
1
3086
11:15:25
32.05
32.10
32.05
-0.05
3
3085
11:15:04
32.05
32.10
32.10
0
1
3082
11:15:03
32.05
32.10
32.10
0
1
3081
11:15:00
32.05
32.10
32.10
0
1
3080
11:14:57
32.05
32.10
32.10
0
5
3079
11:14:47
32.05
32.10
32.10
0
2
3074
11:14:45
32.05
32.10
32.10
0
6
3072
11:14:38
32.05
32.10
32.05
-0.05
1
3066
11:14:25
32.05
32.10
32.10
0
2
3065
11:14:24
32.05
32.10
32.10
0
6
3063
11:14:09
32.05
32.10
32.10
0
2
3057
11:14:08
32.05
32.10
32.10
0
6
3055
11:14:04
32.05
32.10
32.10
0
1
3049
11:14:00
32.05
32.10
32.10
0
1
3048
11:14:00
32.05
32.10
32.10
0
1
3047
11:13:56
32.05
32.10
32.10
0
5
3046
11:13:46
32.05
32.10
32.10
0
2
3041
11:13:45
32.05
32.10
32.10
0
7
3039
11:13:11
32.05
32.10
32.10
0
1
3032
11:13:09
32.05
32.10
32.10
0
1
3031
11:13:05
32.05
32.10
32.05
-0.05
3
3030
11:12:56
32.05
32.10
32.10
0
1
3027
11:12:55
32.05
32.10
32.10
0
2
3026
11:12:54
32.05
32.10
32.10
0
6
3024
11:12:43
32.05
32.10
32.10
0
2
3018
11:12:41
32.05
32.10
32.10
0
6
3016
11:12:31
32.05
32.10
32.05
-0.05
2
3010
11:12:24
32.05
32.10
32.10
0
1
3008
11:12:20
32.05
32.10
32.10
0
2
3007
11:12:18
32.05
32.10
32.10
0
1
3005
11:10:29
32.05
32.10
32.10
0
1
3004
11:10:26
32.05
32.10
32.05
-0.05
3
3003
11:09:59
32.05
32.10
32.10
0
1
3000
11:09:56
32.05
32.10
32.10
0
5
2999
11:09:54
32.05
32.10
32.10
0
15
2994
11:09:49
32.05
32.10
32.10
0
1
2979
11:09:14
32.05
32.10
32.10
0
1
2978
11:09:13
32.05
32.10
32.10
0
2
2977
11:09:09
32.05
32.10
32.05
-0.05
11
2975
11:08:28
32.05
32.10
32.10
0
1
2964
11:08:24
32.05
32.10
32.10
0
3
2963
11:06:26
32.05
32.10
32.10
0
1
2960
11:05:59
32.05
32.10
32.10
0
1
2959
11:05:42
32.05
32.10
32.05
-0.05
1
2958
11:05:29
32.05
32.10
32.10
0
1
2957
11:04:47
32.05
32.10
32.10
0
3
2956
11:04:47
32.05
32.10
32.10
0
9
2953
11:04:44
32.05
32.10
32.10
0
2
2944
11:04:44
32.05
32.10
32.10
0
1
2942
11:04:13
32.05
32.10
32.10
0
1
2941
11:03:24
32.05
32.10
32.10
0
1
2940
11:03:23
32.05
32.10
32.05
-0.05
6
2939
11:03:05
32.05
32.10
32.05
-0.05
5
2933
11:02:01
32.05
32.10
32.10
0
6
2928
11:01:57
32.05
32.10
32.05
-0.05
15
2922
11:01:56
32.05
32.10
32.05
-0.05
5
2907
11:01:36
32.05
32.10
32.05
-0.05
1
2902
11:00:58
32.05
32.10
32.05
-0.05
5
2901
11:00:56
32.05
32.10
32.10
0
1
2896
11:00:39
32.05
32.10
32.05
-0.05
2
2895
11:00:23
32.05
32.10
32.05
-0.05
1
2893
11:00:03
32.05
32.10
32.10
0
1
2892
10:59:58
32.05
32.10
32.05
-0.05
1
2891
10:59:05
32.05
32.10
32.05
-0.05
3
2890
10:58:29
32.05
32.10
32.10
0
1
2887
10:57:50
32.05
32.10
32.10
0
1
2886
10:57:25
32.05
32.10
32.10
0
1
2885
10:55:49
32.05
32.10
32.10
0
1
2884
10:54:55
32.05
32.10
32.10
0
1
2883
10:54:43
32.05
32.10
32.10
0
1
2882
10:54:35
32.05
32.10
32.10
0
2
2881
10:53:57
32.05
32.10
32.05
-0.05
1
2879
10:53:26
32.05
32.10
32.10
0
1
2878
10:53:25
32.05
32.10
32.05
-0.05
1
2877
10:51:44
32.05
32.10
32.05
-0.05
12
2876
10:50:48
32.00
32.10
32.00
-0.10
1
2864
10:50:45
32.00
32.10
32.10
0
11
2863
10:50:43
32.05
32.10
32.05
-0.05
24
2852
10:50:43
32.05
32.10
32.05
-0.05
39
2828
10:50:07
32.05
32.10
32.10
0
1
2789
10:49:03
32.05
32.10
32.10
0
2
2788
10:48:41
32.05
32.10
32.05
-0.05
5
2786
10:48:23
32.05
32.10
32.05
-0.05
5
2781
10:48:23
32.05
32.10
32.10
0
13
2776
10:48:22
32.05
32.10
32.05
-0.05
55
2763
10:48:04
32.05
32.10
32.05
-0.05
2
2708
10:46:21
32.05
32.10
32.05
-0.05
1
2706
10:45:23
32.05
32.10
32.10
0
2
2705
10:45:21
32.05
32.10
32.10
0
1
2703
10:45:07
32.05
32.10
32.10
0
1
2702
10:45:03
32.05
32.10
32.10
0
1
2701
10:45:00
32.05
32.10
32.10
0
7
2700
10:44:55
32.05
32.10
32.10
0
1
2693
10:44:51
32.05
32.10
32.10
0
1
2692
10:44:46
32.05
32.10
32.05
-0.05
20
2691
10:44:46
32.05
32.10
32.05
-0.05
49
2671
10:44:39
32.05
32.10
32.05
-0.05
1
2622
10:44:31
32.05
32.10
32.10
0
1
2621
10:44:31
32.05
32.10
32.10
0
1
2620
10:44:27
32.05
32.10
32.10
0
4
2619
10:44:15
32.05
32.10
32.10
0
6
2615
10:44:15
32.05
32.10
32.05
-0.05
1
2609
10:44:11
32.00
32.10
32.10
0
6
2608
10:44:09
32.05
32.10
32.05
-0.05
8
2602
10:44:09
32.05
32.10
32.10
0
5
2594
10:43:49
32.05
32.10
32.05
-0.05
5
2589
10:43:43
32.05
32.10
32.05
-0.05
3
2584
10:43:38
32.05
32.10
32.05
-0.05
3
2581
10:43:38
32.05
32.10
32.05
-0.05
2
2578
10:43:23
32.05
32.10
32.05
-0.05
1
2576
10:43:21
32.05
32.10
32.05
-0.05
13
2575
10:43:19
32.05
32.10
32.05
-0.05
16
2562
10:43:19
32.00
32.05
32.05
-0.05
33
2546
10:43:16
32.00
32.05
32.05
-0.05
50
2513
10:42:54
32.00
32.05
32.05
-0.05
1
2463
10:42:46
31.95
32.00
32.00
-0.10
25
2462
10:42:26
31.95
32.00
32.00
-0.10
1
2437
10:42:20
31.95
32.00
32.00
-0.10
1
2436
10:42:13
31.95
32.00
32.00
-0.10
1
2435
10:41:59
31.95
32.00
31.95
-0.15
5
2434
10:41:54
31.95
32.00
32.00
-0.10
1
2429
10:41:53
31.95
32.00
32.00
-0.10
1
2428
10:41:37
31.95
32.00
31.95
-0.15
2
2427
10:40:51
31.95
32.00
32.00
-0.10
8
2425
10:40:49
31.95
32.00
31.95
-0.15
1
2417
10:40:39
31.95
32.00
31.95
-0.15
2
2416
10:40:34
31.95
32.00
31.95
-0.15
1
2414
10:40:31
31.95
32.00
31.95
-0.15
12
2413
10:40:20
31.95
32.00
32.00
-0.10
1
2401
10:40:08
31.95
32.00
31.95
-0.15
1
2400
10:40:05
31.95
32.00
32.00
-0.10
1
2399
10:39:51
31.95
32.00
32.00
-0.10
1
2398
10:39:25
31.95
32.00
31.95
-0.15
3
2397
10:38:48
31.95
32.00
31.95
-0.15
5
2394
10:38:33
31.95
32.00
31.95
-0.15
10
2389
10:38:15
31.95
32.00
32.00
-0.10
1
2379
10:38:11
31.95
32.00
32.00
-0.10
2
2378
10:37:18
31.95
32.00
32.00
-0.10
4
2376
10:36:55
31.95
32.00
32.00
-0.10
1
2372
10:36:23
31.95
32.00
32.00
-0.10
2
2371
10:36:16
31.95
32.00
32.00
-0.10
3
2369
10:35:57
31.95
32.00
32.00
-0.10
1
2366
10:35:44
31.95
32.00
32.00
-0.10
1
2365
10:35:30
31.95
32.00
32.00
-0.10
1
2364
10:34:47
31.95
32.00
31.95
-0.15
47
2363
10:34:47
32.00
32.05
32.00
-0.10
2
2316
10:34:41
32.00
32.05
32.05
-0.05
1
2314
10:34:30
32.00
32.05
32.00
-0.10
6
2313
10:34:30
32.00
32.05
32.00
-0.10
10
2307
10:33:29
32.00
32.05
32.05
-0.05
5
2297
10:33:01
32.00
32.05
32.00
-0.10
1
2292
10:32:43
31.95
32.00
32.00
-0.10
44
2291
10:32:38
31.95
32.00
32.00
-0.10
1
2247
10:32:31
31.95
32.00
32.00
-0.10
5
2246
10:31:54
31.95
32.00
32.00
-0.10
1
2241
10:30:11
31.95
32.00
32.00
-0.10
2
2240
10:30:03
31.95
32.00
32.00
-0.10
1
2238
10:28:11
31.95
32.00
32.00
-0.10
2
2237
10:27:51
31.95
32.00
32.00
-0.10
1
2235
10:27:50
31.95
32.00
32.00
-0.10
1
2234
10:27:30
32.00
32.05
32.00
-0.10
4
2233
10:27:18
32.00
32.05
32.00
-0.10
2
2229
10:27:17
31.95
32.00
32.00
-0.10
18
2227
10:26:39
31.95
32.00
31.95
-0.15
3
2209
10:26:23
31.95
32.00
32.00
-0.10
2
2206
10:26:11
31.95
32.00
32.00
-0.10
1
2204
10:26:11
31.95
32.00
32.00
-0.10
1
2203
10:26:11
31.95
32.00
32.00
-0.10
2
2202
10:25:03
31.95
32.00
32.00
-0.10
1
2200
10:25:00
31.95
32.00
31.95
-0.15
39
2199
10:24:53
31.95
32.00
32.00
-0.10
2
2160
10:24:46
31.95
32.00
32.00
-0.10
10
2158
10:24:27
31.95
32.00
32.00
-0.10
2
2148
10:24:13
31.95
32.00
32.00
-0.10
1
2146
10:23:59
31.95
32.00
32.00
-0.10
1
2145
10:23:34
32.00
32.05
32.00
-0.10
10
2144
10:23:16
32.00
32.05
32.00
-0.10
7
2134
10:22:55
32.00
32.05
32.00
-0.10
11
2127
10:22:54
32.00
32.05
32.00
-0.10
50
2116
10:22:38
32.00
32.05
32.05
-0.05
1
2066
10:20:52
32.00
32.05
32.05
-0.05
50
2065
10:20:47
32.00
32.05
32.05
-0.05
1
2015
10:18:43
32.00
32.05
32.00
-0.10
1
2014
10:17:56
32.00
32.05
32.00
-0.10
20
2013
10:17:55
32.00
32.05
32.00
-0.10
1
1993
10:17:21
32.00
32.05
32.00
-0.10
1
1992
10:16:55
32.00
32.05
32.00
-0.10
1
1991
10:15:23
32.00
32.05
32.05
-0.05
5
1990
10:15:19
32.00
32.05
32.05
-0.05
5
1985
10:15:16
32.00
32.05
32.00
-0.10
10
1980
10:15:15
32.00
32.05
32.05
-0.05
8
1970
10:15:13
32.00
32.05
32.05
-0.05
8
1962
10:15:11
32.00
32.05
32.05
-0.05
5
1954
10:15:09
32.00
32.05
32.05
-0.05
5
1949
10:15:07
32.00
32.05
32.05
-0.05
5
1944
10:15:05
32.00
32.05
32.05
-0.05
5
1939
10:15:03
32.00
32.05
32.05
-0.05
2
1934
10:15:03
32.00
32.05
32.05
-0.05
1
1932
10:15:01
31.95
32.00
32.00
-0.10
49
1931
10:15:01
31.95
32.00
32.00
-0.10
2
1882
10:14:31
31.95
32.00
32.00
-0.10
2
1880
10:14:29
31.95
32.00
32.00
-0.10
2
1878
10:14:27
31.95
32.00
32.00
-0.10
6
1876
10:14:25
31.95
32.00
32.00
-0.10
1
1870
10:14:13
31.95
32.00
32.00
-0.10
1
1869
10:13:35
31.95
32.00
32.00
-0.10
1
1868
10:13:33
31.95
32.00
32.00
-0.10
1
1867
10:13:29
31.95
32.00
32.00
-0.10
1
1866
10:12:54
31.95
32.00
32.00
-0.10
1
1865
10:12:35
31.95
32.00
32.00
-0.10
1
1864
10:12:33
31.95
32.00
32.00
-0.10
1
1863
10:12:31
31.95
32.00
32.00
-0.10
1
1862
10:12:29
31.95
32.00
32.00
-0.10
5
1861
10:12:27
31.95
32.00
32.00
-0.10
41
1856
10:12:21
31.95
32.00
32.00
-0.10
1
1815
10:11:52
31.95
32.00
31.95
-0.15
1
1814
10:11:51
31.95
32.00
31.95
-0.15
1
1813
10:11:29
31.95
32.00
31.95
-0.15
4
1812
10:11:27
31.95
32.00
31.95
-0.15
4
1808
10:11:23
31.95
32.00
31.95
-0.15
6
1804
10:09:15
31.90
31.95
31.95
-0.15
18
1798
10:09:13
31.90
31.95
31.95
-0.15
1
1780
10:08:16
31.90
31.95
31.90
-0.20
6
1779
10:07:23
31.90
31.95
31.90
-0.20
1
1773
10:07:22
31.85
31.90
31.90
-0.20
4
1772
10:07:22
31.85
31.90
31.90
-0.20
2
1768
10:07:16
31.85
31.95
31.95
-0.15
1
1766
10:07:12
31.90
31.95
31.90
-0.20
1
1765
10:07:11
31.95
32.00
31.95
-0.15
3
1764
10:07:11
31.90
32.00
31.90
-0.20
6
1761
10:07:11
31.90
31.95
31.95
-0.15
5
1755
10:07:11
31.90
31.95
31.90
-0.20
76
1750
10:07:11
31.90
31.95
31.90
-0.20
11
1674
10:07:11
31.90
31.95
31.90
-0.20
6
1663
10:07:11
31.90
31.95
31.90
-0.20
178
1657
10:07:11
31.95
32.00
31.95
-0.15
41
1479
10:07:11
31.95
32.00
31.95
-0.15
5
1438
10:07:11
31.95
32.00
31.95
-0.15
10
1433
10:05:37
31.95
32.00
32.00
-0.10
1
1423
10:05:33
31.95
32.00
31.95
-0.15
5
1422
10:04:37
31.95
32.00
32.00
-0.10
1
1417
10:02:30
31.90
32.00
32.00
-0.10
1
1416
10:01:51
31.95
32.00
31.95
-0.15
1
1415
10:01:50
31.90
31.95
31.95
-0.15
2
1414
10:01:49
31.90
31.95
31.95
-0.15
1
1412
10:01:46
31.90
31.95
31.95
-0.15
1
1411
10:01:39
31.90
31.95
31.95
-0.15
5
1410
10:01:28
31.90
31.95
31.95
-0.15
1
1405
10:01:28
31.90
31.95
31.90
-0.20
1
1404
10:01:15
31.90
31.95
31.90
-0.20
1
1403
10:00:57
31.90
31.95
31.90
-0.20
2
1402
10:00:53
31.90
31.95
31.95
-0.15
10
1400
10:00:50
31.90
31.95
31.95
-0.15
4
1390
10:00:03
31.90
31.95
31.95
-0.15
1
1386
10:00:02
31.90
31.95
31.95
-0.15
13
1385
09:59:43
31.90
31.95
31.90
-0.20
1
1372
09:59:19
31.90
31.95
31.95
-0.15
3
1371
09:59:16
31.90
31.95
31.95
-0.15
1
1368
09:59:00
31.90
31.95
31.95
-0.15
1
1367
09:58:56
31.90
31.95
31.90
-0.20
1
1366
09:58:54
31.90
31.95
31.95
-0.15
1
1365
09:58:48
31.90
31.95
31.95
-0.15
1
1364
09:58:41
31.90
31.95
31.95
-0.15
1
1363
09:58:36
31.90
31.95
31.95
-0.15
1
1362
09:58:28
31.90
31.95
31.95
-0.15
1
1361
09:58:17
31.90
31.95
31.90
-0.20
3
1360
09:57:37
31.95
32.00
31.95
-0.15
3
1357
09:57:37
31.90
31.95
31.95
-0.15
7
1354
09:57:16
31.95
32.00
31.95
-0.15
3
1347
09:56:21
31.95
32.00
31.90
-0.20
10
1344
09:56:21
31.95
32.00
31.95
-0.15
2
1334
09:55:31
31.90
31.95
31.95
-0.15
1
1332
09:55:22
31.90
31.95
31.95
-0.15
10
1331
09:55:15
31.90
31.95
31.95
-0.15
1
1321
09:54:57
31.90
31.95
31.95
-0.15
1
1320
09:54:27
31.90
31.95
31.90
-0.20
6
1319
09:54:27
31.90
31.95
31.95
-0.15
2
1313
09:53:59
31.90
31.95
31.95
-0.15
2
1311
09:53:57
31.90
31.95
31.95
-0.15
2
1309
09:53:52
31.90
31.95
31.95
-0.15
1
1307
09:53:45
31.90
31.95
31.95
-0.15
2
1306
09:53:36
31.90
31.95
31.95
-0.15
1
1304
09:53:18
31.90
31.95
31.95
-0.15
3
1303
09:53:17
31.90
31.95
31.95
-0.15
1
1300
09:53:08
31.90
31.95
31.95
-0.15
3
1299
09:52:53
31.90
31.95
31.95
-0.15
1
1296
09:52:06
31.90
31.95
31.90
-0.20
9
1295
09:51:34
31.90
31.95
31.90
-0.20
1
1286
09:51:00
31.90
31.95
31.90
-0.20
2
1285
09:50:47
31.90
31.95
31.95
-0.15
1
1283
09:49:38
31.90
31.95
31.95
-0.15
1
1282
09:48:52
31.95
32.00
31.95
-0.15
7
1281
09:48:47
31.95
32.00
31.95
-0.15
2
1274
09:48:32
31.95
32.00
32.00
-0.10
1
1272
09:46:44
31.90
32.00
32.00
-0.10
1
1271
09:46:32
31.90
32.00
32.00
-0.10
1
1270
09:46:29
31.95
32.00
31.95
-0.15
2
1269
09:46:29
31.90
31.95
31.95
-0.15
8
1267
09:46:14
31.90
31.95
31.95
-0.15
1
1259
09:46:12
31.90
31.95
31.95
-0.15
1
1258
09:46:01
31.90
31.95
31.95
-0.15
1
1257
09:45:36
31.90
32.00
32.00
-0.10
1
1256
09:45:15
31.90
32.00
32.00
-0.10
1
1255
09:45:09
31.90
32.00
32.00
-0.10
1
1254
09:45:03
31.90
32.00
32.00
-0.10
1
1253
09:44:57
31.90
32.00
32.00
-0.10
1
1252
09:44:42
31.90
32.00
32.00
-0.10
1
1251
09:44:32
31.95
32.00
31.95
-0.15
2
1250
09:44:26
31.90
32.00
32.00
-0.10
1
1248
09:44:01
31.90
32.00
32.00
-0.10
1
1247
09:43:40
31.85
31.95
31.95
-0.15
1
1246
09:43:40
31.85
31.95
31.95
-0.15
1
1245
09:43:40
31.85
31.95
31.95
-0.15
2
1244
09:43:40
31.85
31.95
31.95
-0.15
1
1242
09:43:40
31.90
31.95
31.90
-0.20
1
1241
09:43:39
31.90
31.95
31.90
-0.20
12
1240
09:43:39
31.85
31.90
31.90
-0.20
13
1228
09:43:36
31.85
31.90
31.90
-0.20
1
1215
09:43:34
31.85
31.90
31.90
-0.20
1
1214
09:43:21
31.85
31.90
31.90
-0.20
2
1213
09:43:20
31.85
31.90
31.90
-0.20
1
1211
09:43:20
31.85
31.90
31.90
-0.20
1
1210
09:43:06
31.85
31.90
31.90
-0.20
1
1209
09:43:06
31.85
31.90
31.90
-0.20
1
1208
09:43:06
31.85
31.90
31.90
-0.20
1
1207
09:43:04
31.85
31.90
31.90
-0.20
1
1206
09:42:57
31.85
31.90
31.90
-0.20
1
1205
09:42:47
31.85
31.95
31.95
-0.15
4
1204
09:42:47
31.90
31.95
31.90
-0.20
225
1200
09:42:47
31.95
32.00
31.95
-0.15
54
975
09:42:47
31.95
32.00
31.95
-0.15
36
921
09:42:47
31.95
32.00
31.95
-0.15
39
885
09:42:37
31.95
32.00
32.00
-0.10
1
846
09:42:16
31.95
32.00
32.00
-0.10
1
845
09:41:58
31.95
32.00
32.00
-0.10
1
844
09:41:56
31.95
32.00
32.00
-0.10
1
843
09:41:38
31.95
32.00
32.00
-0.10
1
842
09:41:30
31.95
32.00
32.00
-0.10
5
841
09:41:21
31.95
32.00
32.00
-0.10
1
836
09:41:18
31.95
32.00
32.00
-0.10
1
835
09:41:15
31.95
32.00
32.00
-0.10
2
834
09:41:03
31.95
32.00
32.00
-0.10
1
832
09:41:01
31.95
32.00
32.00
-0.10
1
831
09:40:37
31.95
32.00
32.00
-0.10
1
830
09:40:14
31.95
32.00
32.00
-0.10
1
829
09:40:04
31.95
32.00
32.00
-0.10
1
828
09:39:56
31.95
32.00
32.00
-0.10
1
827
09:39:50
31.95
32.00
32.00
-0.10
1
826
09:39:38
31.95
32.00
32.00
-0.10
1
825
09:39:33
31.95
32.00
32.00
-0.10
1
824
09:39:27
31.95
32.00
32.00
-0.10
1
823
09:39:22
31.95
32.00
31.95
-0.15
5
822
09:39:18
31.95
32.00
31.95
-0.15
1
817
09:39:14
31.95
32.00
32.00
-0.10
1
816
09:39:04
31.95
32.00
32.00
-0.10
1
815
09:38:46
31.95
32.00
32.00
-0.10
1
814
09:38:28
31.95
32.00
32.00
-0.10
1
813
09:38:03
31.95
32.00
32.00
-0.10
1
812
09:38:00
31.95
32.00
32.00
-0.10
2
811
09:37:46
31.95
32.00
32.00
-0.10
1
809
09:37:36
31.95
32.00
32.00
-0.10
2
808
09:37:28
31.95
32.00
31.95
-0.15
1
806
09:37:26
31.95
32.00
32.00
-0.10
1
805
09:37:16
31.95
32.00
32.00
-0.10
1
804
09:37:12
31.95
32.00
32.00
-0.10
1
803
09:37:11
31.95
32.00
32.00
-0.10
1
802
09:36:53
31.95
32.00
32.00
-0.10
1
801
09:36:36
31.95
32.00
32.00
-0.10
1
800
09:36:32
31.95
32.00
32.00
-0.10
1
799
09:36:22
31.95
32.00
31.95
-0.15
1
798
09:36:20
31.95
32.00
31.95
-0.15
1
797
09:36:13
31.95
32.00
32.00
-0.10
1
796
09:35:54
31.95
32.00
32.00
-0.10
1
795
09:35:48
31.95
32.00
32.00
-0.10
1
794
09:35:42
31.95
32.00
31.95
-0.15
1
793
09:35:38
31.95
32.00
32.00
-0.10
1
792
09:35:20
31.95
32.00
32.00
-0.10
1
791
09:35:03
31.95
32.00
32.00
-0.10
1
790
09:34:57
31.95
32.00
31.95
-0.15
5
789
09:34:49
31.95
32.00
31.95
-0.15
1
784
09:34:49
31.95
32.00
31.95
-0.15
1
783
09:34:47
31.95
32.00
32.00
-0.10
1
782
09:34:44
31.95
32.00
32.00
-0.10
6
781
09:34:42
31.95
32.00
31.95
-0.15
6
775
09:34:20
31.95
32.00
31.95
-0.15
1
769
09:34:10
31.95
32.00
32.00
-0.10
1
768
09:33:33
31.95
32.00
32.00
-0.10
1
767
09:33:08
31.95
32.00
31.95
-0.15
1
766
09:33:04
31.95
32.00
32.00
-0.10
1
765
09:32:31
31.95
32.00
32.00
-0.10
1
764
09:32:25
31.95
32.00
31.95
-0.15
5
763
09:32:16
31.95
32.00
32.00
-0.10
1
758
09:32:00
31.95
32.00
32.00
-0.10
1
757
09:31:33
31.95
32.00
31.95
-0.15
1
756
09:31:28
31.95
32.00
32.00
-0.10
1
755
09:31:06
32.00
32.05
32.00
-0.10
1
754
09:30:52
31.95
32.05
31.95
-0.15
1
753
09:30:45
31.95
32.05
32.05
-0.05
1
752
09:30:27
32.00
32.05
32.00
-0.10
1
751
09:30:15
32.00
32.05
32.00
-0.10
4
750
09:30:10
32.00
32.05
32.00
-0.10
5
746
09:30:03
31.95
32.05
32.05
-0.05
1
741
09:30:02
32.00
32.05
32.00
-0.10
1
740
09:30:00
31.95
32.05
32.05
-0.05
1
739
09:29:39
31.95
32.05
32.05
-0.05
2
738
09:29:30
32.00
32.05
32.00
-0.10
1
736
09:29:27
32.00
32.05
32.05
-0.05
1
735
09:29:21
31.95
32.00
32.05
-0.05
1
734
09:29:21
31.95
32.00
32.00
-0.10
1
733
09:29:10
31.95
32.00
32.00
-0.10
1
732
09:29:03
31.95
32.00
32.00
-0.10
1
731
09:28:54
31.95
32.00
32.00
-0.10
2
730
09:28:50
31.95
32.00
32.00
-0.10
1
728
09:28:27
31.95
32.00
32.00
-0.10
1
727
09:28:16
31.95
32.00
32.00
-0.10
1
726
09:28:11
31.95
32.00
32.00
-0.10
1
725
09:28:03
31.95
32.00
32.00
-0.10
52
724
09:27:57
31.95
32.00
32.00
-0.10
3
672
09:27:54
31.95
32.00
32.00
-0.10
1
669
09:27:37
31.95
32.00
32.00
-0.10
1
668
09:27:18
31.95
32.00
32.00
-0.10
1
667
09:26:58
31.95
32.00
32.00
-0.10
1
666
09:26:46
31.95
32.00
32.00
-0.10
1
665
09:26:40
31.95
32.00
31.95
-0.15
2
664
09:26:37
31.95
32.00
32.00
-0.10
1
662
09:26:30
31.95
32.00
31.95
-0.15
1
661
09:26:29
31.95
32.00
31.95
-0.15
1
660
09:26:21
31.95
32.00
32.00
-0.10
1
659
09:26:14
31.95
32.00
31.95
-0.15
1
658
09:26:11
31.95
32.00
32.00
-0.10
1
657
09:25:52
31.95
32.00
32.00
-0.10
1
656
09:25:34
31.95
32.00
32.00
-0.10
1
655
09:25:31
31.95
32.00
31.95
-0.15
5
654
09:25:30
31.95
32.00
31.95
-0.15
2
649
09:25:28
31.95
32.00
31.95
-0.15
1
647
09:25:18
31.95
32.00
32.00
-0.10
1
646
09:25:00
31.95
32.00
32.00
-0.10
1
645
09:24:41
31.95
32.00
32.00
-0.10
1
644
09:24:15
31.95
32.00
32.00
-0.10
2
643
09:24:15
31.95
32.00
32.00
-0.10
1
641
09:24:14
31.95
32.00
31.95
-0.15
5
640
09:24:10
31.95
32.00
31.95
-0.15
1
635
09:23:51
31.95
32.00
32.00
-0.10
1
634
09:23:49
31.95
32.00
32.00
-0.10
1
633
09:23:43
31.95
32.00
32.00
-0.10
2
632
09:23:33
31.95
32.00
32.00
-0.10
1
630
09:23:30
31.95
32.00
31.95
-0.15
1
629
09:23:12
31.95
32.00
32.00
-0.10
1
628
09:23:10
31.95
32.00
32.00
-0.10
2
627
09:23:08
31.95
32.00
32.00
-0.10
3
625
09:23:08
31.95
32.00
31.95
-0.15
1
622
09:23:02
31.95
32.00
32.00
-0.10
2
621
09:22:54
31.95
32.00
32.00
-0.10
1
619
09:22:37
31.95
32.00
32.00
-0.10
1
618
09:22:36
31.95
32.00
32.00
-0.10
1
617
09:22:19
31.95
32.00
32.00
-0.10
1
616
09:22:11
31.95
32.00
32.00
-0.10
10
615
09:22:04
31.95
32.00
31.95
-0.15
2
605
09:22:02
31.95
32.00
32.00
-0.10
1
603
09:22:02
31.95
32.00
32.00
-0.10
1
602
09:22:02
31.95
32.00
32.00
-0.10
1
601
09:21:38
31.95
32.00
32.00
-0.10
1
600
09:21:30
31.95
32.00
31.95
-0.15
1
599
09:21:17
31.95
32.00
32.00
-0.10
1
598
09:21:00
31.95
32.00
32.00
-0.10
1
597
09:20:42
31.95
32.00
31.95
-0.15
1
596
09:20:39
31.95
32.00
32.00
-0.10
1
595
09:20:23
31.95
32.00
32.00
-0.10
1
594
09:20:19
31.95
32.00
32.00
-0.10
1
593
09:20:01
31.95
32.00
32.00
-0.10
1
592
09:20:00
31.95
32.00
32.00
-0.10
1
591
09:19:40
31.95
32.00
32.00
-0.10
1
590
09:19:24
31.95
32.00
32.00
-0.10
1
589
09:19:01
31.95
32.00
32.00
-0.10
1
588
09:18:53
31.95
32.00
31.95
-0.15
1
587
09:18:52
31.95
32.00
31.95
-0.15
10
586
09:18:43
31.95
32.00
32.00
-0.10
1
576
09:18:23
31.95
32.00
32.00
-0.10
1
575
09:18:07
31.95
32.00
32.00
-0.10
1
574
09:18:04
31.95
32.00
32.00
-0.10
1
573
09:17:40
31.90
32.00
32.00
-0.10
1
572
09:17:37
31.90
31.95
31.95
-0.15
1
571
09:17:22
31.90
31.95
31.95
-0.15
1
570
09:17:15
31.90
31.95
31.95
-0.15
1
569
09:17:14
31.90
31.95
31.95
-0.15
1
568
09:17:12
31.90
31.95
31.95
-0.15
1
567
09:17:02
31.90
31.95
31.95
-0.15
1
566
09:16:59
31.95
32.00
31.95
-0.15
1
565
09:16:56
31.95
32.00
31.95
-0.15
1
564
09:16:55
31.90
31.95
31.95
-0.15
5
563
09:16:37
31.90
31.95
31.95
-0.15
1
558
09:16:18
31.90
31.95
31.95
-0.15
1
557
09:16:10
31.90
31.95
31.95
-0.15
1
556
09:16:01
31.90
31.95
31.95
-0.15
1
555
09:15:57
31.95
32.00
31.95
-0.15
1
554
09:15:38
31.95
32.00
32.00
-0.10
1
553
09:15:32
31.95
32.00
31.95
-0.15
1
552
09:15:00
31.95
32.00
31.90
-0.20
31
551
09:15:00
31.95
32.00
31.95
-0.15
7
520
09:14:44
31.95
32.00
31.95
-0.15
2
513
09:14:37
31.90
32.00
32.00
-0.10
1
511
09:14:27
31.95
32.00
31.95
-0.15
32
510
09:14:27
31.95
32.00
31.95
-0.15
3
478
09:14:20
31.90
31.95
31.95
-0.15
15
475
09:14:20
31.90
31.95
31.90
-0.20
2
460
09:14:01
31.90
31.95
31.95
-0.15
1
458
09:13:38
31.90
31.95
31.95
-0.15
2
457
09:13:32
31.90
31.95
31.90
-0.20
2
455
09:13:31
31.90
31.95
31.95
-0.15
1
453
09:13:02
31.90
31.95
31.90
-0.20
1
452
09:12:58
31.90
31.95
31.90
-0.20
1
451
09:12:56
31.90
31.95
31.90
-0.20
5
450
09:12:40
31.90
31.95
31.90
-0.20
1
445
09:12:31
31.90
31.95
31.90
-0.20
1
444
09:12:05
31.90
31.95
31.90
-0.20
4
443
09:11:42
31.90
31.95
31.90
-0.20
10
439
09:11:36
31.90
31.95
31.90
-0.20
1
429
09:11:31
31.95
32.00
31.95
-0.15
3
428
09:11:31
31.95
32.00
31.95
-0.15
4
425
09:11:31
31.95
32.00
31.95
-0.15
9
421
09:11:29
31.95
32.00
31.95
-0.15
2
412
09:10:22
31.95
32.00
32.00
-0.10
1
410
09:10:17
31.95
32.00
32.00
-0.10
1
409
09:10:07
31.95
32.00
32.00
-0.10
1
408
09:10:04
31.95
32.00
32.00
-0.10
1
407
09:09:59
31.95
32.00
32.00
-0.10
1
406
09:09:55
31.95
32.00
31.95
-0.15
4
405
09:09:41
31.90
32.00
31.90
-0.20
1
401
09:09:37
31.90
32.00
32.00
-0.10
7
400
09:09:36
31.95
32.00
31.90
-0.20
1
393
09:09:36
31.95
32.00
31.95
-0.15
1
392
09:09:21
31.95
32.00
31.90
-0.20
2
391
09:09:21
31.95
32.00
31.95
-0.15
3
389
09:09:20
31.95
32.00
31.95
-0.15
1
386
09:09:16
31.95
32.00
31.95
-0.15
1
385
09:08:37
31.95
32.05
32.05
-0.05
1
384
09:08:27
32.00
32.05
32.00
-0.10
6
383
09:08:27
32.00
32.05
32.00
-0.10
5
377
09:08:22
32.00
32.05
32.00
-0.10
5
372
09:08:12
31.95
32.00
32.00
-0.10
5
367
09:08:10
31.95
32.00
32.00
-0.10
1
362
09:08:05
31.95
32.00
32.00
-0.10
1
361
09:08:01
31.95
32.00
32.00
-0.10
1
360
09:07:56
31.90
32.00
32.00
-0.10
1
359
09:07:55
31.95
32.00
31.90
-0.20
2
358
09:07:55
31.95
32.00
31.95
-0.15
1
356
09:07:45
31.90
32.00
32.00
-0.10
3
355
09:07:44
31.90
32.00
32.00
-0.10
1
352
09:07:38
31.90
32.00
32.00
-0.10
1
351
09:07:37
31.95
32.00
31.95
-0.15
7
350
09:07:37
31.95
32.00
31.95
-0.15
44
343
09:07:36
32.00
32.05
32.00
-0.10
2
299
09:07:36
32.00
32.05
32.00
-0.10
8
297
09:07:36
32.00
32.05
32.00
-0.10
2
289
09:07:05
32.00
32.05
32.00
-0.10
1
287
09:06:42
32.00
32.05
32.00
-0.10
1
286
09:06:31
32.00
32.05
32.00
-0.10
1
285
09:06:29
32.00
32.05
32.00
-0.10
1
284
09:06:29
32.00
32.05
32.00
-0.10
1
283
09:06:10
31.95
32.00
32.00
-0.10
6
282
09:06:00
31.95
32.00
32.00
-0.10
1
276
09:05:50
31.95
32.00
32.00
-0.10
1
275
09:05:48
31.95
32.00
32.00
-0.10
2
274
09:05:35
31.95
32.00
32.00
-0.10
1
272
09:05:26
31.95
32.00
32.00
-0.10
5
271
09:05:21
31.95
32.00
32.00
-0.10
1
266
09:05:17
31.95
32.00
32.00
-0.10
1
265
09:05:07
31.95
32.00
32.00
-0.10
1
264
09:05:03
31.95
32.05
32.05
-0.05
1
263
09:05:03
32.00
32.05
32.00
-0.10
2
262
09:05:03
32.00
32.05
32.00
-0.10
1
260
09:05:02
32.00
32.05
32.00
-0.10
16
259
09:05:02
32.00
32.05
32.00
-0.10
5
243
09:05:02
32.00
32.05
32.00
-0.10
1
238
09:04:59
32.00
32.05
32.00
-0.10
1
237
09:04:56
32.00
32.05
32.00
-0.10
9
236
09:04:36
32.00
32.05
32.00
-0.10
3
227
09:04:34
32.00
32.05
32.00
-0.10
10
224
09:04:18
32.00
32.05
32.00
-0.10
1
214
09:04:16
32.00
32.05
32.00
-0.10
2
213
09:03:47
32.00
32.10
32.00
-0.10
1
211
09:03:35
32.00
32.10
32.00
-0.10
3
210
09:03:29
32.05
32.10
32.05
-0.05
13
207
09:03:29
32.05
32.10
32.05
-0.05
1
194
09:03:27
32.05
32.10
32.05
-0.05
1
193
09:03:10
32.05
32.10
32.05
-0.05
1
192
09:03:10
32.05
32.10
32.05
-0.05
5
191
09:03:09
32.05
32.10
32.05
-0.05
1
186
09:03:06
32.05
32.10
32.05
-0.05
1
185
09:02:31
32.00
32.05
32.05
-0.05
4
184
09:02:08
32.00
32.05
32.05
-0.05
1
180
09:02:06
32.00
32.05
32.05
-0.05
2
179
09:02:02
32.00
32.05
32.05
-0.05
2
177
09:02:02
32.00
32.05
32.05
-0.05
2
175
09:01:58
32.00
32.05
32.05
-0.05
1
173
09:01:56
32.00
32.05
32.05
-0.05
1
172
09:01:55
32.00
32.05
32.05
-0.05
1
171
09:01:52
32.00
32.05
32.05
-0.05
3
170
09:01:38
32.00
32.05
32.05
-0.05
1
167
09:01:18
32.00
32.10
32.00
-0.10
2
166
09:01:17
32.00
32.10
32.00
-0.10
1
164
09:01:09
32.00
32.10
32.00
-0.10
1
163
09:00:40
32.00
32.10
32.00
-0.10
2
162
09:00:40
32.05
32.10
32.05
-0.05
1
160
09:00:37
32.05
32.10
32.05
-0.05
5
159
09:00:23
32.05
32.10
32.05
-0.05
106
154
09:00:23
32.05
32.10
32.05
-0.05
2
48
09:00:05
32.05
32.10
32.05
-0.05
1
46
09:00:04
--
--
32.05
-0.05
45
45
個股名稱
新新併10/9股臨會闖關 新光創始...
【台股盤中】漲勢擴大 突破21800點
熱門討論股
台股人氣ETF
熱門概念股
中信金
台積電
鴻海
廣達
喬福
陽明
聯電
緯創
盟立
長榮航
網家
0050
0056
00919
00940
00878
00935
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
悟空概念股
戰爭概念股
重電概念股
降息概念股
股市新聞
2024除權息
最近查詢
我的自選股
價量排行
即時重大訊息
‧
晶相光：影像感測器價格趨穩 營...
‧
央行升準不升息 上修今年經濟成...
‧
央行利率連2凍調存準率1碼 提第...
更多
加密貨幣
比特幣
BTC
68677.12
159.03
0.23%
以太幣
ETH
3914.27
88.37
2.31%
瑞波幣
XRP
0.527972
0.00
-0.05%
比特幣現金
BCH
484.69
0.72
0.15%
萊特幣
LTC
84.76
0.86
1.03%
卡達幣
ADA
0.461294
0.00
0.64%
波場幣
TRX
0.112073
0.00
-0.90%
恆星幣
XLM
0.108659
0.00
-0.02%
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。
