新聞
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
一日手術如何賠？金管會：符合3要件可理賠住院項目
熱門
[公告] 格斯科技*:公告本公司董事會決議委任第二屆薪資報酬委員會委員
更新報價
台 苯
(1310)
塑膠工業
上市
10.55
▲+0.55
+5.50%
1.33
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.55
13,017
10.50
250
10.55
42
10.15
10.60
9.96
10.00
+ 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
10.50
10.55
10.55
+0.55
53
13017
13:30:00
10.50
10.55
10.55
+0.55
788
12964
13:24:58
10.45
10.50
10.50
+0.50
2
12176
13:24:58
10.50
10.55
10.50
+0.50
18
12174
13:24:45
10.50
10.55
10.50
+0.50
4
12156
13:24:36
10.50
10.55
10.55
+0.55
5
12152
13:24:35
10.50
10.55
10.50
+0.50
1
12147
13:24:26
10.45
10.50
10.50
+0.50
2
12146
13:24:10
10.45
10.50
10.50
+0.50
3
12144
13:24:10
10.50
10.55
10.50
+0.50
2
12141
13:24:07
10.50
10.55
10.50
+0.50
1
12139
13:24:00
10.50
10.55
10.55
+0.55
2
12138
13:23:57
10.50
10.55
10.50
+0.50
2
12136
13:23:55
10.50
10.55
10.50
+0.50
4
12134
13:23:55
10.50
10.55
10.50
+0.50
6
12130
13:23:47
10.50
10.55
10.50
+0.50
2
12124
13:23:37
10.50
10.55
10.50
+0.50
1
12122
13:23:37
10.50
10.55
10.50
+0.50
3
12121
13:23:35
10.50
10.55
10.50
+0.50
2
12118
13:23:32
10.50
10.55
10.50
+0.50
5
12116
13:23:22
10.50
10.55
10.50
+0.50
12
12111
13:23:20
10.50
10.55
10.50
+0.50
1
12099
13:22:55
10.50
10.55
10.50
+0.50
6
12098
13:22:47
10.50
10.55
10.50
+0.50
25
12092
13:22:38
10.50
10.55
10.50
+0.50
1
12067
13:22:37
10.50
10.55
10.55
+0.55
1
12066
13:22:36
10.50
10.55
10.55
+0.55
1
12065
13:22:25
10.50
10.55
10.55
+0.55
1
12064
13:22:11
10.50
10.55
10.55
+0.55
1
12063
13:22:10
10.50
10.55
10.50
+0.50
3
12062
13:21:51
10.55
10.60
10.55
+0.55
5
12059
13:21:51
10.55
10.60
10.55
+0.55
10
12054
13:21:43
10.55
10.60
10.55
+0.55
1
12044
13:21:32
10.55
10.60
10.55
+0.55
14
12043
13:21:32
10.55
10.60
10.55
+0.55
10
12029
13:21:28
10.55
10.60
10.55
+0.55
2
12019
13:21:27
10.55
10.60
10.55
+0.55
5
12017
13:21:25
10.55
10.60
10.55
+0.55
3
12012
13:21:22
10.55
10.60
10.60
+0.60
5
12009
13:21:20
10.55
10.60
10.55
+0.55
1
12004
13:21:08
10.55
10.60
10.55
+0.55
8
12003
13:21:02
10.55
10.60
10.55
+0.55
8
11995
13:21:01
10.55
10.60
10.55
+0.55
8
11987
13:20:52
10.55
10.60
10.55
+0.55
5
11979
13:20:50
10.55
10.60
10.55
+0.55
4
11974
13:20:48
10.55
10.60
10.55
+0.55
1
11970
13:20:45
10.50
10.55
10.55
+0.55
1
11969
13:20:43
10.50
10.55
10.50
+0.50
50
11968
13:20:35
10.50
10.55
10.55
+0.55
3
11918
13:20:33
10.55
10.60
10.55
+0.55
5
11915
13:20:27
10.50
10.55
10.55
+0.55
1
11910
13:20:23
10.55
10.60
10.55
+0.55
1
11909
13:20:22
10.55
10.60
10.55
+0.55
5
11908
13:20:17
10.50
10.55
10.55
+0.55
3
11903
13:20:15
10.50
10.55
10.50
+0.50
5
11900
13:20:03
10.50
10.60
10.50
+0.50
1
11895
13:19:57
10.50
10.55
10.55
+0.55
3
11894
13:19:57
10.50
10.55
10.55
+0.55
1
11891
13:19:56
10.55
10.60
10.55
+0.55
1
11890
13:19:56
10.50
10.55
10.55
+0.55
2
11889
13:19:55
10.50
10.55
10.55
+0.55
2
11887
13:19:55
10.55
10.60
10.55
+0.55
3
11885
13:19:55
10.55
10.60
10.55
+0.55
2
11882
13:19:55
10.50
10.55
10.55
+0.55
12
11880
13:19:42
10.55
10.60
10.55
+0.55
8
11868
13:19:42
10.50
10.55
10.55
+0.55
32
11860
13:19:30
10.50
10.55
10.55
+0.55
1
11828
13:19:24
10.50
10.55
10.55
+0.55
4
11827
13:18:50
10.50
10.55
10.55
+0.55
1
11823
13:18:39
10.50
10.55
10.55
+0.55
2
11822
13:18:34
10.50
10.55
10.55
+0.55
2
11820
13:18:28
10.50
10.55
10.55
+0.55
2
11818
13:18:20
10.50
10.55
10.55
+0.55
7
11816
13:18:11
10.50
10.55
10.55
+0.55
4
11809
13:18:09
10.50
10.55
10.55
+0.55
3
11805
13:18:07
10.50
10.55
10.55
+0.55
5
11802
13:18:00
10.50
10.55
10.55
+0.55
1
11797
13:17:57
10.50
10.55
10.55
+0.55
3
11796
13:17:49
10.50
10.55
10.55
+0.55
1
11793
13:17:42
10.50
10.55
10.50
+0.50
1
11792
13:17:34
10.50
10.55
10.50
+0.50
3
11791
13:16:56
10.50
10.55
10.50
+0.50
1
11788
13:16:50
10.50
10.55
10.55
+0.55
4
11787
13:16:39
10.50
10.55
10.55
+0.55
2
11783
13:16:29
10.55
10.60
10.55
+0.55
2
11781
13:16:29
10.55
10.60
10.55
+0.55
2
11779
13:16:26
10.50
10.55
10.55
+0.55
17
11777
13:16:26
10.55
10.60
10.55
+0.55
8
11760
13:16:26
10.55
10.60
10.55
+0.55
1
11752
13:16:23
10.55
10.60
10.55
+0.55
2
11751
13:16:23
10.55
10.60
10.55
+0.55
2
11749
13:16:21
10.55
10.60
10.60
+0.60
2
11747
13:16:19
10.55
10.60
10.55
+0.55
10
11745
13:16:18
10.55
10.60
10.55
+0.55
2
11735
13:16:08
10.55
10.60
10.55
+0.55
1
11733
13:15:55
10.55
10.60
10.55
+0.55
2
11732
13:15:31
10.55
10.60
10.55
+0.55
1
11730
13:15:26
10.55
10.60
10.55
+0.55
1
11729
13:15:22
10.55
10.60
10.55
+0.55
1
11728
13:15:09
10.55
10.60
10.55
+0.55
5
11727
13:14:59
10.55
10.60
10.60
+0.60
1
11722
13:14:50
10.50
10.55
10.55
+0.55
3
11721
13:14:50
10.55
10.60
10.55
+0.55
2
11718
13:14:43
10.55
10.60
10.55
+0.55
1
11716
13:14:37
10.55
10.60
10.55
+0.55
50
11715
13:14:32
10.55
10.60
10.55
+0.55
2
11665
13:14:28
10.55
10.60
10.60
+0.60
2
11663
13:14:25
10.55
10.60
10.55
+0.55
1
11661
13:14:16
10.55
10.60
10.60
+0.60
6
11660
13:14:07
10.55
10.60
10.55
+0.55
1
11654
13:13:40
10.55
10.60
10.60
+0.60
8
11653
13:13:05
10.55
10.60
10.55
+0.55
6
11645
13:12:59
10.55
10.60
10.55
+0.55
2
11639
13:12:09
10.50
10.60
10.50
+0.50
10
11637
13:12:06
10.55
10.60
10.55
+0.55
1
11627
13:11:58
10.55
10.60
10.55
+0.55
2
11626
13:11:58
10.50
10.55
10.55
+0.55
1
11624
13:11:54
10.50
10.60
10.50
+0.50
5
11623
13:11:48
10.50
10.55
10.60
+0.60
4
11618
13:11:48
10.50
10.55
10.55
+0.55
1
11614
13:11:38
10.50
10.60
10.50
+0.50
1
11613
13:11:37
10.55
10.60
10.55
+0.55
1
11612
13:11:35
10.50
10.60
10.60
+0.60
1
11611
13:11:28
10.50
10.55
10.55
+0.55
3
11610
13:11:28
10.55
10.60
10.55
+0.55
7
11607
13:11:23
10.50
10.60
10.60
+0.60
1
11600
13:11:15
10.50
10.60
10.60
+0.60
30
11599
13:11:05
10.50
10.60
10.60
+0.60
1
11569
13:11:03
10.50
10.55
10.55
+0.55
9
11568
13:11:03
10.50
10.55
10.55
+0.55
7
11559
13:10:59
10.50
10.55
10.55
+0.55
1
11552
13:10:58
10.50
10.55
10.55
+0.55
2
11551
13:10:49
10.50
10.55
10.55
+0.55
1
11549
13:10:41
10.45
10.50
10.50
+0.50
1
11548
13:10:41
10.45
10.50
10.50
+0.50
18
11547
13:10:41
10.50
10.55
10.50
+0.50
62
11529
13:10:30
10.55
10.60
10.55
+0.55
23
11467
13:10:29
10.55
10.60
10.55
+0.55
2
11444
13:10:26
10.55
10.60
10.55
+0.55
3
11442
13:10:19
10.55
10.60
10.55
+0.55
2
11439
13:10:16
10.55
10.60
10.55
+0.55
30
11437
13:10:00
10.55
10.60
10.55
+0.55
23
11407
13:09:58
10.55
10.60
10.60
+0.60
1
11384
13:09:47
10.55
10.60
10.60
+0.60
10
11383
13:09:37
10.55
10.60
10.60
+0.60
2
11373
13:09:10
10.55
10.60
10.55
+0.55
1
11371
13:09:06
10.55
10.60
10.55
+0.55
3
11370
13:09:01
10.50
10.55
10.55
+0.55
87
11367
13:09:01
10.50
10.55
10.55
+0.55
42
11280
13:09:01
10.50
10.55
10.55
+0.55
13
11238
13:08:55
10.50
10.55
10.50
+0.50
3
11225
13:08:54
10.50
10.55
10.50
+0.50
5
11222
13:08:43
10.50
10.55
10.50
+0.50
5
11217
13:08:32
10.50
10.55
10.55
+0.55
5
11212
13:08:27
10.50
10.55
10.50
+0.50
21
11207
13:08:16
10.50
10.55
10.55
+0.55
7
11186
13:07:55
10.50
10.55
10.55
+0.55
11
11179
13:07:50
10.50
10.55
10.50
+0.50
3
11168
13:07:40
10.50
10.55
10.55
+0.55
7
11165
13:07:38
10.50
10.55
10.55
+0.55
8
11158
13:07:30
10.50
10.55
10.55
+0.55
1
11150
13:07:24
10.50
10.55
10.55
+0.55
5
11149
13:07:22
10.50
10.55
10.50
+0.50
1
11144
13:07:11
10.50
10.55
10.55
+0.55
5
11143
13:06:57
10.50
10.55
10.55
+0.55
5
11138
13:06:55
10.50
10.55
10.50
+0.50
2
11133
13:06:54
10.50
10.55
10.50
+0.50
5
11131
13:06:49
10.50
10.55
10.50
+0.50
1
11126
13:06:25
10.50
10.55
10.50
+0.50
1
11125
13:06:10
10.50
10.55
10.50
+0.50
1
11124
13:06:00
10.50
10.55
10.50
+0.50
5
11123
13:05:36
10.50
10.55
10.50
+0.50
5
11118
13:05:32
10.50
10.55
10.50
+0.50
35
11113
13:05:04
10.50
10.55
10.50
+0.50
5
11078
13:04:45
10.50
10.55
10.55
+0.55
1
11073
13:04:29
10.50
10.55
10.55
+0.55
1
11072
13:04:10
10.50
10.55
10.55
+0.55
10
11071
13:04:09
10.50
10.55
10.50
+0.50
20
11061
13:03:36
10.50
10.55
10.55
+0.55
1
11041
13:03:32
10.50
10.55
10.50
+0.50
3
11040
13:02:57
10.50
10.55
10.50
+0.50
1
11037
13:02:44
10.50
10.55
10.50
+0.50
2
11036
13:02:28
10.50
10.55
10.50
+0.50
2
11034
13:02:17
10.45
10.55
10.45
+0.45
2
11032
13:02:09
10.45
10.55
10.45
+0.45
2
11030
13:01:58
10.45
10.50
10.50
+0.50
19
11028
13:01:51
10.45
10.50
10.45
+0.45
1
11009
13:01:49
10.45
10.50
10.50
+0.50
1
11008
13:01:43
10.45
10.55
10.45
+0.45
1
11007
13:01:41
10.50
10.55
10.50
+0.50
5
11006
13:01:41
10.45
10.50
10.50
+0.50
8
11001
13:01:41
10.45
10.50
10.50
+0.50
3
10993
13:01:40
10.40
10.45
10.45
+0.45
51
10990
13:01:40
10.50
10.55
10.45
+0.45
143
10939
13:01:40
10.50
10.55
10.50
+0.50
6
10796
13:01:39
10.45
10.50
10.50
+0.50
42
10790
13:01:39
10.45
10.50
10.50
+0.50
19
10748
13:01:38
10.45
10.50
10.45
+0.45
1
10729
13:01:25
10.45
10.50
10.50
+0.50
2
10728
13:01:16
10.45
10.50
10.50
+0.50
3
10726
13:00:29
10.45
10.50
10.45
+0.45
1
10723
13:00:29
10.45
10.50
10.50
+0.50
1
10722
13:00:13
10.45
10.50
10.50
+0.50
1
10721
12:59:22
10.45
10.50
10.50
+0.50
9
10720
12:59:22
10.45
10.50
10.45
+0.45
5
10711
12:58:56
10.45
10.50
10.50
+0.50
1
10706
12:58:47
10.45
10.50
10.50
+0.50
2
10705
12:58:44
10.45
10.50
10.50
+0.50
1
10703
12:58:37
10.45
10.50
10.50
+0.50
1
10702
12:58:29
10.45
10.50
10.50
+0.50
5
10701
12:58:10
10.50
10.55
10.50
+0.50
3
10696
12:58:10
10.45
10.50
10.50
+0.50
5
10693
12:58:09
10.45
10.50
10.50
+0.50
3
10688
12:58:09
10.45
10.50
10.50
+0.50
1
10685
12:58:09
10.45
10.50
10.50
+0.50
1
10684
12:57:19
10.45
10.50
10.50
+0.50
4
10683
12:57:19
10.50
10.55
10.50
+0.50
7
10679
12:57:19
10.50
10.55
10.50
+0.50
5
10672
12:56:26
10.50
10.55
10.55
+0.55
5
10667
12:56:23
10.50
10.55
10.50
+0.50
5
10662
12:56:19
10.50
10.55
10.50
+0.50
10
10657
12:56:00
10.50
10.55
10.55
+0.55
1
10647
12:55:58
10.50
10.55
10.50
+0.50
1
10646
12:55:52
10.45
10.50
10.50
+0.50
4
10645
12:55:49
10.45
10.55
10.45
+0.45
10
10641
12:55:44
10.45
10.50
10.50
+0.50
3
10631
12:55:41
10.45
10.50
10.50
+0.50
1
10628
12:55:41
10.45
10.50
10.50
+0.50
3
10627
12:55:41
10.45
10.50
10.50
+0.50
3
10624
12:55:41
10.50
10.55
10.50
+0.50
22
10621
12:55:33
10.50
10.55
10.50
+0.50
1
10599
12:55:31
10.50
10.55
10.50
+0.50
1
10598
12:55:31
10.50
10.55
10.50
+0.50
4
10597
12:54:52
10.50
10.55
10.50
+0.50
1
10593
12:54:49
10.50
10.55
10.50
+0.50
10
10592
12:54:41
10.50
10.55
10.50
+0.50
5
10582
12:54:36
10.50
10.55
10.50
+0.50
4
10577
12:54:26
10.50
10.55
10.50
+0.50
2
10573
12:54:01
10.50
10.55
10.50
+0.50
4
10571
12:53:50
10.50
10.55
10.55
+0.55
5
10567
12:53:36
10.50
10.55
10.55
+0.55
5
10562
12:53:03
10.50
10.55
10.55
+0.55
5
10557
12:53:02
10.50
10.55
10.55
+0.55
2
10552
12:52:34
10.50
10.55
10.55
+0.55
5
10550
12:52:23
10.50
10.55
10.50
+0.50
3
10545
12:52:17
10.50
10.55
10.50
+0.50
20
10542
12:51:50
10.50
10.55
10.55
+0.55
10
10522
12:51:50
10.50
10.55
10.55
+0.55
5
10512
12:51:41
10.50
10.55
10.55
+0.55
20
10507
12:51:40
10.50
10.55
10.55
+0.55
5
10487
12:51:30
10.50
10.55
10.55
+0.55
2
10482
12:51:19
10.50
10.55
10.50
+0.50
3
10480
12:51:18
10.50
10.55
10.55
+0.55
10
10477
12:51:08
10.50
10.55
10.50
+0.50
3
10467
12:50:49
10.50
10.55
10.50
+0.50
5
10464
12:50:36
10.50
10.55
10.50
+0.50
20
10459
12:50:33
10.50
10.55
10.50
+0.50
15
10439
12:50:30
10.50
10.55
10.50
+0.50
1
10424
12:50:27
10.50
10.55
10.55
+0.55
1
10423
12:50:06
10.55
10.60
10.55
+0.55
24
10422
12:49:21
10.55
10.60
10.60
+0.60
5
10398
12:49:17
10.55
10.60
10.60
+0.60
10
10393
12:49:14
10.55
10.60
10.60
+0.60
5
10383
12:49:08
10.55
10.60
10.55
+0.55
20
10378
12:49:06
10.55
10.60
10.60
+0.60
5
10358
12:49:01
10.55
10.60
10.60
+0.60
1
10353
12:49:01
10.55
10.60
10.55
+0.55
2
10352
12:48:59
10.55
10.60
10.60
+0.60
2
10350
12:48:59
10.55
10.60
10.60
+0.60
4
10348
12:48:55
10.55
10.60
10.55
+0.55
1
10344
12:48:48
10.55
10.60
10.55
+0.55
10
10343
12:48:40
10.55
10.60
10.55
+0.55
2
10333
12:48:40
10.55
10.60
10.55
+0.55
1
10331
12:48:38
10.55
10.60
10.55
+0.55
3
10330
12:48:35
10.55
10.60
10.55
+0.55
1
10327
12:48:31
10.55
10.60
10.55
+0.55
10
10326
12:48:27
10.55
10.60
10.55
+0.55
1
10316
12:48:25
10.55
10.60
10.55
+0.55
1
10315
12:48:23
10.55
10.60
10.55
+0.55
5
10314
12:48:13
10.55
10.60
10.55
+0.55
10
10309
12:48:12
10.55
10.60
10.55
+0.55
1
10299
12:48:00
10.55
10.60
10.55
+0.55
1
10298
12:47:55
10.55
10.60
10.55
+0.55
2
10297
12:47:48
10.55
10.60
10.55
+0.55
5
10295
12:47:47
10.50
10.55
10.55
+0.55
132
10290
12:47:47
10.50
10.55
10.55
+0.55
10
10158
12:47:42
10.50
10.55
10.50
+0.50
3
10148
12:47:30
10.50
10.55
10.55
+0.55
7
10145
12:47:25
10.50
10.55
10.50
+0.50
15
10138
12:47:20
10.50
10.55
10.55
+0.55
2
10123
12:47:19
10.50
10.55
10.50
+0.50
3
10121
12:47:08
10.50
10.55
10.50
+0.50
1
10118
12:46:48
10.50
10.55
10.50
+0.50
5
10117
12:46:40
10.50
10.55
10.50
+0.50
1
10112
12:46:24
10.50
10.55
10.50
+0.50
5
10111
12:46:23
10.50
10.55
10.50
+0.50
2
10106
12:46:11
10.50
10.55
10.50
+0.50
2
10104
12:45:36
10.50
10.55
10.50
+0.50
10
10102
12:45:31
10.50
10.55
10.55
+0.55
1
10092
12:45:24
10.50
10.55
10.50
+0.50
1
10091
12:45:21
10.50
10.55
10.50
+0.50
2
10090
12:44:57
10.50
10.55
10.50
+0.50
3
10088
12:44:46
10.50
10.55
10.50
+0.50
5
10085
12:44:42
10.50
10.55
10.50
+0.50
1
10080
12:44:41
10.50
10.55
10.50
+0.50
1
10079
12:44:41
10.50
10.55
10.50
+0.50
1
10078
12:44:27
10.50
10.55
10.50
+0.50
1
10077
12:44:13
10.50
10.55
10.50
+0.50
10
10076
12:43:59
10.45
10.55
10.55
+0.55
20
10066
12:43:52
10.45
10.55
10.45
+0.45
5
10046
12:43:46
10.45
10.55
10.45
+0.45
3
10041
12:43:39
10.45
10.50
10.50
+0.50
2
10038
12:43:35
10.45
10.50
10.50
+0.50
3
10036
12:43:26
10.45
10.55
10.55
+0.55
1
10033
12:43:16
10.45
10.55
10.55
+0.55
1
10032
12:43:10
10.45
10.50
10.50
+0.50
1
10031
12:43:05
10.45
10.50
10.50
+0.50
2
10030
12:43:02
10.50
10.55
10.50
+0.50
1
10028
12:43:01
10.45
10.50
10.50
+0.50
2
10027
12:43:01
10.45
10.50
10.50
+0.50
4
10025
12:42:54
10.45
10.50
10.50
+0.50
1
10021
12:42:53
10.45
10.50
10.50
+0.50
2
10020
12:42:51
10.45
10.50
10.50
+0.50
3
10018
12:42:38
10.45
10.50
10.50
+0.50
5
10015
12:42:23
10.45
10.50
10.50
+0.50
2
10010
12:42:18
10.45
10.50
10.50
+0.50
6
10008
12:42:06
10.45
10.50
10.50
+0.50
2
10002
12:41:57
10.50
10.55
10.50
+0.50
1
10000
12:41:57
10.50
10.55
10.50
+0.50
1
9999
12:41:57
10.50
10.55
10.50
+0.50
1
9998
12:41:57
10.50
10.55
10.50
+0.50
1
9997
12:41:55
10.50
10.55
10.50
+0.50
3
9996
12:41:50
10.50
10.55
10.50
+0.50
1
9993
12:41:49
10.50
10.55
10.50
+0.50
1
9992
12:41:47
10.50
10.55
10.50
+0.50
4
9991
12:41:41
10.50
10.55
10.50
+0.50
1
9987
12:41:38
10.50
10.55
10.50
+0.50
1
9986
12:41:37
10.50
10.55
10.50
+0.50
20
9985
12:41:33
10.50
10.55
10.50
+0.50
1
9965
12:41:30
10.50
10.55
10.50
+0.50
3
9964
12:41:17
10.50
10.55
10.50
+0.50
5
9961
12:40:53
10.50
10.55
10.50
+0.50
4
9956
12:40:44
10.50
10.55
10.50
+0.50
15
9952
12:40:35
10.50
10.55
10.50
+0.50
9
9937
12:40:13
10.45
10.55
10.55
+0.55
6
9928
12:39:57
10.45
10.50
10.55
+0.55
6
9922
12:39:57
10.45
10.50
10.50
+0.50
5
9916
12:39:54
10.45
10.50
10.50
+0.50
28
9911
12:39:43
10.50
10.55
10.50
+0.50
2
9883
12:39:43
10.45
10.50
10.50
+0.50
1
9881
12:39:37
10.45
10.50
10.50
+0.50
20
9880
12:39:34
10.45
10.50
10.50
+0.50
1
9860
12:39:31
10.45
10.50
10.50
+0.50
1
9859
12:39:29
10.45
10.55
10.45
+0.45
3
9858
12:39:26
10.45
10.50
10.50
+0.50
9
9855
12:39:26
10.50
10.55
10.50
+0.50
1
9846
12:39:14
10.50
10.55
10.50
+0.50
1
9845
12:39:07
10.50
10.55
10.50
+0.50
1
9844
12:39:04
10.45
10.50
10.50
+0.50
2
9843
12:39:02
10.45
10.50
10.50
+0.50
2
9841
12:38:58
10.45
10.50
10.50
+0.50
1
9839
12:38:54
10.45
10.50
10.50
+0.50
1
9838
12:38:52
10.45
10.50
10.50
+0.50
1
9837
12:38:40
10.45
10.55
10.45
+0.45
10
9836
12:38:40
10.45
10.55
10.45
+0.45
10
9826
12:38:36
10.45
10.50
10.50
+0.50
1
9816
12:38:36
10.45
10.50
10.50
+0.50
9
9815
12:38:36
10.50
10.55
10.50
+0.50
26
9806
12:38:33
10.50
10.55
10.50
+0.50
5
9780
12:38:32
10.50
10.55
10.50
+0.50
20
9775
12:37:48
10.50
10.55
10.50
+0.50
5
9755
12:37:47
10.50
10.55
10.55
+0.55
5
9750
12:37:42
10.50
10.55
10.50
+0.50
1
9745
12:37:38
10.50
10.55
10.55
+0.55
4
9744
12:37:22
10.50
10.55
10.50
+0.50
5
9740
12:37:15
10.50
10.55
10.55
+0.55
3
9735
12:37:14
10.50
10.55
10.50
+0.50
1
9732
12:36:27
10.50
10.55
10.55
+0.55
19
9731
12:36:12
10.50
10.55
10.50
+0.50
21
9712
12:36:05
10.50
10.55
10.55
+0.55
2
9691
12:36:05
10.50
10.55
10.55
+0.55
10
9689
12:35:50
10.50
10.55
10.55
+0.55
19
9679
12:35:49
10.50
10.55
10.50
+0.50
2
9660
12:35:34
10.50
10.55
10.55
+0.55
2
9658
12:35:24
10.50
10.55
10.55
+0.55
2
9656
12:35:07
10.50
10.55
10.55
+0.55
3
9654
12:35:07
10.50
10.55
10.55
+0.55
10
9651
12:35:03
10.50
10.55
10.55
+0.55
1
9641
12:35:01
10.50
10.55
10.55
+0.55
5
9640
12:35:01
10.50
10.55
10.55
+0.55
5
9635
12:34:53
10.50
10.55
10.55
+0.55
3
9630
12:34:38
10.55
10.60
10.55
+0.55
2
9627
12:34:20
10.50
10.60
10.60
+0.60
3
9625
12:34:15
10.50
10.60
10.60
+0.60
9
9622
12:34:13
10.55
10.60
10.55
+0.55
1
9613
12:34:12
10.50
10.55
10.55
+0.55
3
9612
12:34:10
10.50
10.60
10.60
+0.60
1
9609
12:34:09
10.50
10.55
10.55
+0.55
1
9608
12:34:09
10.50
10.55
10.55
+0.55
2
9607
12:34:07
10.50
10.60
10.60
+0.60
2
9605
12:34:06
10.50
10.55
10.55
+0.55
5
9603
12:34:06
10.55
10.60
10.55
+0.55
5
9598
12:34:04
10.50
10.55
10.55
+0.55
1
9593
12:34:04
10.55
10.60
10.50
+0.50
2
9592
12:34:04
10.55
10.60
10.55
+0.55
3
9590
12:34:04
10.55
10.60
10.55
+0.55
5
9587
12:34:01
10.55
10.60
10.55
+0.55
1
9582
12:34:00
10.55
10.60
10.55
+0.55
1
9581
12:33:59
10.50
10.55
10.55
+0.55
1
9580
12:33:58
10.50
10.55
10.55
+0.55
1
9579
12:33:55
10.55
10.60
10.55
+0.55
5
9578
12:33:53
10.55
10.60
10.55
+0.55
1
9573
12:33:52
10.55
10.60
10.60
+0.60
1
9572
12:33:46
10.55
10.60
10.55
+0.55
20
9571
12:33:46
10.55
10.60
10.60
+0.60
3
9551
12:33:45
10.55
10.60
10.60
+0.60
1
9548
12:33:33
10.55
10.60
10.55
+0.55
5
9547
12:33:31
10.55
10.60
10.55
+0.55
1
9542
12:33:28
10.55
10.60
10.55
+0.55
2
9541
12:33:26
10.50
10.55
10.55
+0.55
13
9539
12:33:26
10.50
10.55
10.55
+0.55
2
9526
12:33:26
10.50
10.55
10.55
+0.55
30
9524
12:33:24
10.50
10.55
10.55
+0.55
10
9494
12:33:22
10.50
10.55
10.55
+0.55
10
9484
12:33:21
10.50
10.55
10.55
+0.55
1
9474
12:33:17
10.50
10.55
10.55
+0.55
19
9473
12:33:13
10.50
10.55
10.50
+0.50
1
9454
12:32:47
10.50
10.55
10.55
+0.55
2
9453
12:32:44
10.50
10.55
10.50
+0.50
5
9451
12:32:40
10.50
10.55
10.55
+0.55
12
9446
12:32:32
10.50
10.55
10.55
+0.55
1
9434
12:32:20
10.50
10.55
10.55
+0.55
1
9433
12:32:13
10.50
10.55
10.55
+0.55
1
9432
12:32:10
10.50
10.55
10.55
+0.55
1
9431
12:31:54
10.50
10.55
10.55
+0.55
2
9430
12:31:41
10.50
10.55
10.55
+0.55
25
9428
12:31:25
10.50
10.55
10.55
+0.55
1
9403
12:31:23
10.50
10.55
10.55
+0.55
2
9402
12:31:19
10.45
10.50
10.50
+0.50
7
9400
12:31:19
10.45
10.50
10.50
+0.50
58
9393
12:31:16
10.45
10.50
10.50
+0.50
19
9335
12:31:08
10.45
10.50
10.50
+0.50
2
9316
12:30:52
10.45
10.50
10.50
+0.50
5
9314
12:30:51
10.45
10.50
10.50
+0.50
1
9309
12:30:37
10.45
10.50
10.50
+0.50
7
9308
12:30:24
10.45
10.50
10.50
+0.50
2
9301
12:30:21
10.45
10.50
10.50
+0.50
1
9299
12:30:14
10.45
10.50
10.50
+0.50
1
9298
12:30:00
10.45
10.50
10.45
+0.45
1
9297
12:29:43
10.45
10.50
10.50
+0.50
10
9296
12:29:36
10.45
10.50
10.45
+0.45
1
9286
12:29:34
10.45
10.50
10.45
+0.45
1
9285
12:29:31
10.40
10.45
10.45
+0.45
4
9284
12:29:30
10.45
10.50
10.45
+0.45
23
9280
12:29:30
10.45
10.50
10.45
+0.45
20
9257
12:29:19
10.45
10.50
10.45
+0.45
1
9237
12:29:07
10.45
10.50
10.45
+0.45
1
9236
12:28:47
10.45
10.50
10.45
+0.45
7
9235
12:28:34
10.40
10.50
10.50
+0.50
3
9228
12:28:34
10.40
10.45
10.45
+0.45
1
9225
12:28:20
10.40
10.45
10.45
+0.45
1
9224
12:28:20
10.40
10.45
10.45
+0.45
1
9223
12:28:19
10.40
10.45
10.45
+0.45
2
9222
12:28:19
10.40
10.45
10.45
+0.45
2
9220
12:28:19
10.40
10.45
10.45
+0.45
2
9218
12:28:18
10.45
10.50
10.45
+0.45
2
9216
12:28:16
10.45
10.50
10.45
+0.45
4
9214
12:28:16
10.45
10.50
10.45
+0.45
2
9210
12:28:15
10.45
10.50
10.45
+0.45
1
9208
12:28:15
10.45
10.50
10.45
+0.45
2
9207
12:28:04
10.45
10.50
10.45
+0.45
1
9205
12:27:58
10.45
10.50
10.45
+0.45
1
9204
12:27:54
10.45
10.50
10.45
+0.45
1
9203
12:27:45
10.40
10.45
10.45
+0.45
17
9202
12:27:44
10.45
10.50
10.45
+0.45
32
9185
12:27:39
10.45
10.50
10.45
+0.45
10
9153
12:27:20
10.45
10.50
10.45
+0.45
5
9143
12:27:14
10.45
10.50
10.45
+0.45
8
9138
12:27:05
10.45
10.50
10.45
+0.45
2
9130
12:27:05
10.45
10.50
10.50
+0.50
1
9128
12:27:04
10.45
10.50
10.50
+0.50
1
9127
12:27:02
10.45
10.50
10.50
+0.50
5
9126
12:27:00
10.45
10.50
10.50
+0.50
1
9121
12:26:58
10.45
10.50
10.50
+0.50
1
9120
12:26:57
10.45
10.50
10.50
+0.50
1
9119
12:26:56
10.45
10.50
10.50
+0.50
5
9118
12:26:55
10.45
10.50
10.50
+0.50
5
9113
12:26:52
10.45
10.50
10.50
+0.50
1
9108
12:26:52
10.45
10.50
10.50
+0.50
10
9107
12:26:52
10.45
10.50
10.50
+0.50
78
9097
12:26:50
10.45
10.50
10.45
+0.45
1
9019
12:26:43
10.45
10.50
10.50
+0.50
5
9018
12:26:35
10.45
10.50
10.50
+0.50
3
9013
12:26:31
10.45
10.50
10.50
+0.50
1
9010
12:26:31
10.45
10.50
10.50
+0.50
10
9009
12:26:20
10.45
10.50
10.50
+0.50
5
8999
12:26:05
10.45
10.50
10.50
+0.50
1
8994
12:26:05
10.45
10.50
10.50
+0.50
43
8993
12:26:03
10.40
10.45
10.45
+0.45
13
8950
12:26:02
10.40
10.45
10.45
+0.45
5
8937
12:25:59
10.40
10.45
10.45
+0.45
7
8932
12:25:48
10.40
10.45
10.45
+0.45
10
8925
12:25:45
10.40
10.45
10.45
+0.45
1
8915
12:25:45
10.40
10.45
10.40
+0.40
2
8914
12:25:44
10.40
10.45
10.45
+0.45
2
8912
12:25:35
10.40
10.45
10.40
+0.40
5
8910
12:25:33
10.40
10.45
10.45
+0.45
10
8905
12:25:31
10.40
10.45
10.45
+0.45
2
8895
12:25:30
10.40
10.45
10.45
+0.45
10
8893
12:25:29
10.40
10.45
10.45
+0.45
1
8883
12:25:28
10.40
10.45
10.45
+0.45
1
8882
12:25:27
10.40
10.45
10.45
+0.45
1
8881
12:25:26
10.40
10.45
10.45
+0.45
10
8880
12:25:26
10.40
10.45
10.45
+0.45
20
8870
12:25:25
10.40
10.45
10.45
+0.45
1
8850
12:25:25
10.40
10.45
10.45
+0.45
10
8849
12:25:23
10.40
10.45
10.45
+0.45
1
8839
12:25:21
10.40
10.45
10.45
+0.45
20
8838
12:25:18
10.40
10.45
10.45
+0.45
3
8818
12:25:12
10.40
10.45
10.45
+0.45
5
8815
12:25:12
10.40
10.45
10.45
+0.45
3
8810
12:24:57
10.40
10.45
10.45
+0.45
17
8807
12:24:57
10.40
10.45
10.40
+0.40
1
8790
12:24:49
10.40
10.45
10.45
+0.45
5
8789
12:24:41
10.40
10.45
10.45
+0.45
3
8784
12:24:17
10.40
10.45
10.45
+0.45
19
8781
12:24:06
10.40
10.45
10.40
+0.40
1
8762
12:24:00
10.40
10.45
10.40
+0.40
2
8761
12:23:57
10.40
10.45
10.45
+0.45
7
8759
12:23:54
10.40
10.45
10.45
+0.45
1
8752
12:23:48
10.40
10.45
10.45
+0.45
5
8751
12:23:45
10.40
10.45
10.40
+0.40
1
8746
12:23:35
10.40
10.45
10.45
+0.45
2
8745
12:23:34
10.40
10.45
10.45
+0.45
2
8743
12:23:33
10.40
10.45
10.45
+0.45
15
8741
12:23:24
10.40
10.45
10.45
+0.45
3
8726
12:23:15
10.40
10.45
10.40
+0.40
1
8723
12:22:51
10.40
10.45
10.40
+0.40
2
8722
12:22:50
10.40
10.45
10.45
+0.45
1
8720
12:22:47
10.40
10.45
10.45
+0.45
3
8719
12:22:41
10.40
10.45
10.45
+0.45
2
8716
12:22:36
10.35
10.40
10.45
+0.45
8
8714
12:22:36
10.35
10.40
10.40
+0.40
2
8706
12:22:33
10.35
10.40
10.40
+0.40
10
8704
12:22:31
10.35
10.40
10.40
+0.40
1
8694
12:22:28
10.35
10.40
10.40
+0.40
10
8693
12:22:27
10.35
10.40
10.40
+0.40
10
8683
12:22:26
10.35
10.40
10.40
+0.40
10
8673
12:21:56
10.35
10.40
10.40
+0.40
1
8663
12:21:51
10.35
10.40
10.40
+0.40
1
8662
12:21:50
10.35
10.40
10.40
+0.40
10
8661
12:21:42
10.40
10.45
10.40
+0.40
38
8651
12:21:27
10.40
10.45
10.40
+0.40
1
8613
12:21:15
10.40
10.45
10.40
+0.40
5
8612
12:21:13
10.40
10.45
10.40
+0.40
3
8607
12:21:09
10.35
10.40
10.40
+0.40
45
8604
12:21:02
10.35
10.40
10.40
+0.40
3
8559
12:20:56
10.35
10.40
10.35
+0.35
10
8556
12:20:54
10.35
10.40
10.40
+0.40
35
8546
12:20:54
10.35
10.40
10.40
+0.40
5
8511
12:20:50
10.35
10.40
10.40
+0.40
1
8506
12:20:46
10.35
10.40
10.40
+0.40
10
8505
12:20:40
10.30
10.40
10.40
+0.40
1
8495
12:20:40
10.35
10.40
10.35
+0.35
9
8494
12:20:40
10.35
10.40
10.40
+0.40
1
8485
12:20:40
10.40
10.45
10.40
+0.40
1
8484
12:20:40
10.35
10.45
10.35
+0.35
72
8483
12:20:40
10.40
10.45
10.40
+0.40
1
8411
12:20:40
10.40
10.45
10.40
+0.40
12
8410
12:20:40
10.35
10.40
10.40
+0.40
15
8398
12:20:40
10.35
10.40
10.40
+0.40
25
8383
12:20:40
10.35
10.40
10.40
+0.40
10
8358
12:20:39
10.35
10.40
10.40
+0.40
5
8348
12:20:37
10.35
10.40
10.40
+0.40
1
8343
12:20:35
10.35
10.40
10.40
+0.40
1
8342
12:20:35
10.35
10.40
10.40
+0.40
31
8341
12:20:34
10.35
10.40
10.40
+0.40
1
8310
12:20:34
10.35
10.40
10.40
+0.40
10
8309
12:20:32
10.35
10.40
10.40
+0.40
1
8299
12:20:20
10.35
10.40
10.40
+0.40
20
8298
12:20:18
10.35
10.40
10.40
+0.40
2
8278
12:20:15
10.35
10.40
10.40
+0.40
5
8276
12:20:13
10.35
10.40
10.40
+0.40
2
8271
12:20:13
10.35
10.40
10.40
+0.40
2
8269
12:20:12
10.35
10.40
10.40
+0.40
2
8267
12:20:06
10.35
10.40
10.40
+0.40
1
8265
12:20:06
10.35
10.40
10.40
+0.40
1
8264
12:20:06
10.35
10.40
10.40
+0.40
50
8263
12:20:05
10.35
10.40
10.35
+0.35
1
8213
12:20:04
10.35
10.40
10.40
+0.40
50
8212
12:19:53
10.35
10.40
10.40
+0.40
5
8162
12:19:37
10.35
10.40
10.35
+0.35
1
8157
12:19:35
10.35
10.40
10.40
+0.40
10
8156
12:19:22
10.35
10.40
10.40
+0.40
1
8146
12:19:22
10.35
10.40
10.40
+0.40
1
8145
12:19:22
10.30
10.35
10.35
+0.35
44
8144
12:19:22
10.30
10.35
10.35
+0.35
2
8100
12:19:22
10.30
10.35
10.35
+0.35
6
8098
12:19:22
10.30
10.35
10.35
+0.35
6
8092
12:19:22
10.30
10.35
10.35
+0.35
6
8086
12:19:21
10.30
10.35
10.35
+0.35
99
8080
12:19:18
10.30
10.35
10.35
+0.35
20
7981
12:19:01
10.25
10.35
10.35
+0.35
1
7961
12:19:01
10.25
10.30
10.30
+0.30
15
7960
12:19:01
10.25
10.30
10.30
+0.30
5
7945
12:18:58
10.25
10.30
10.30
+0.30
10
7940
12:18:57
10.25
10.30
10.30
+0.30
5
7930
12:18:45
10.25
10.30
10.30
+0.30
10
7925
12:18:44
10.25
10.30
10.30
+0.30
2
7915
12:18:37
10.25
10.30
10.30
+0.30
10
7913
12:18:37
10.25
10.30
10.30
+0.30
5
7903
12:18:33
10.25
10.30
10.30
+0.30
10
7898
12:18:32
10.25
10.30
10.30
+0.30
1
7888
12:18:20
10.25
10.30
10.30
+0.30
10
7887
12:18:19
10.25
10.30
10.30
+0.30
2
7877
12:18:17
10.25
10.30
10.30
+0.30
3
7875
12:18:05
10.25
10.30
10.30
+0.30
5
7872
12:18:00
10.25
10.30
10.30
+0.30
5
7867
12:17:44
10.25
10.30
10.30
+0.30
2
7862
12:17:20
10.25
10.30
10.30
+0.30
19
7860
12:16:50
10.25
10.30
10.25
+0.25
1
7841
12:16:36
10.25
10.30
10.25
+0.25
1
7840
12:16:22
10.25
10.30
10.25
+0.25
2
7839
12:16:17
10.25
10.30
10.30
+0.30
5
7837
12:16:17
10.25
10.30
10.25
+0.25
2
7832
12:16:08
10.25
10.30
10.25
+0.25
10
7830
12:15:52
10.25
10.30
10.25
+0.25
2
7820
12:15:51
10.25
10.30
10.30
+0.30
1
7818
12:15:51
10.25
10.30
10.25
+0.25
6
7817
12:15:50
10.20
10.25
10.25
+0.25
38
7811
12:15:50
10.25
10.30
10.25
+0.25
11
7773
12:15:46
10.25
10.30
10.25
+0.25
16
7762
12:15:46
10.25
10.30
10.30
+0.30
1
7746
12:15:31
10.25
10.30
10.25
+0.25
3
7745
12:15:28
10.25
10.30
10.25
+0.25
2
7742
12:15:26
10.20
10.25
10.25
+0.25
6
7740
12:15:26
10.20
10.25
10.25
+0.25
6
7734
12:15:26
10.25
10.30
10.25
+0.25
43
7728
12:15:23
10.25
10.30
10.25
+0.25
5
7685
12:15:22
10.25
10.30
10.25
+0.25
3
7680
12:15:15
10.25
10.30
10.25
+0.25
1
7677
12:15:08
10.25
10.30
10.25
+0.25
2
7676
12:15:07
10.25
10.30
10.30
+0.30
2
7674
12:15:06
10.25
10.30
10.30
+0.30
1
7672
12:15:05
10.25
10.30
10.30
+0.30
10
7671
12:14:30
10.25
10.30
10.30
+0.30
5
7661
12:14:21
10.25
10.30
10.30
+0.30
2
7656
12:14:18
10.25
10.30
10.30
+0.30
6
7654
12:14:13
10.25
10.30
10.30
+0.30
1
7648
12:14:08
10.25
10.30
10.30
+0.30
3
7647
12:14:07
10.25
10.30
10.30
+0.30
1
7644
12:14:07
10.25
10.30
10.30
+0.30
3
7643
12:14:03
10.25
10.30
10.30
+0.30
1
7640
12:13:59
10.25
10.30
10.30
+0.30
3
7639
12:13:54
10.25
10.30
10.30
+0.30
6
7636
12:13:52
10.25
10.30
10.30
+0.30
1
7630
12:13:43
10.25
10.30
10.30
+0.30
20
7629
12:13:42
10.25
10.30
10.30
+0.30
5
7609
12:13:31
10.25
10.30
10.30
+0.30
1
7604
12:13:14
10.25
10.30
10.30
+0.30
1
7603
12:13:13
10.25
10.30
10.30
+0.30
1
7602
12:13:03
10.25
10.30
10.30
+0.30
1
7601
12:12:58
10.25
10.30
10.30
+0.30
1
7600
12:12:58
10.30
10.35
10.30
+0.30
53
7599
12:12:58
10.30
10.35
10.35
+0.35
1
7546
12:12:48
10.30
10.35
10.35
+0.35
1
7545
12:12:39
10.30
10.35
10.30
+0.30
2
7544
12:12:38
10.30
10.35
10.35
+0.35
3
7542
12:12:33
10.30
10.35
10.30
+0.30
2
7539
12:12:29
10.30
10.35
10.35
+0.35
2
7537
12:12:29
10.30
10.35
10.35
+0.35
1
7535
12:12:25
10.30
10.35
10.35
+0.35
1
7534
12:12:23
10.30
10.35
10.35
+0.35
2
7533
12:12:18
10.30
10.35
10.35
+0.35
1
7531
12:12:14
10.30
10.35
10.35
+0.35
2
7530
12:12:13
10.30
10.35
10.35
+0.35
1
7528
12:12:12
10.30
10.35
10.35
+0.35
1
7527
12:12:11
10.30
10.35
10.30
+0.30
5
7526
12:12:09
10.30
10.35
10.35
+0.35
1
7521
12:12:08
10.30
10.35
10.35
+0.35
1
7520
12:12:08
10.30
10.35
10.35
+0.35
1
7519
12:12:06
10.30
10.35
10.35
+0.35
10
7518
12:12:04
10.30
10.35
10.35
+0.35
5
7508
12:12:03
10.30
10.35
10.35
+0.35
2
7503
12:12:01
10.30
10.35
10.35
+0.35
1
7501
12:12:01
10.30
10.35
10.35
+0.35
1
7500
12:11:59
10.30
10.35
10.35
+0.35
10
7499
12:11:52
10.30
10.35
10.35
+0.35
1
7489
12:11:51
10.35
10.40
10.35
+0.35
20
7488
12:11:50
10.30
10.35
10.35
+0.35
1
7468
12:11:48
10.30
10.35
10.35
+0.35
3
7467
12:11:46
10.30
10.35
10.35
+0.35
1
7464
12:11:46
10.30
10.35
10.35
+0.35
1
7463
12:11:45
10.30
10.35
10.35
+0.35
10
7462
12:11:44
10.30
10.35
10.35
+0.35
1
7452
12:11:44
10.30
10.35
10.35
+0.35
10
7451
12:11:44
10.30
10.35
10.35
+0.35
1
7441
12:11:44
10.30
10.35
10.35
+0.35
5
7440
12:11:43
10.30
10.35
10.35
+0.35
1
7435
12:11:40
10.30
10.35
10.35
+0.35
5
7434
12:11:39
10.30
10.35
10.35
+0.35
1
7429
12:11:38
10.30
10.35
10.35
+0.35
10
7428
12:11:37
10.30
10.35
10.35
+0.35
1
7418
12:11:36
10.30
10.35
10.35
+0.35
4
7417
12:11:36
10.30
10.35
10.35
+0.35
30
7413
12:11:35
10.30
10.35
10.35
+0.35
1
7383
12:11:35
10.30
10.35
10.35
+0.35
10
7382
12:11:34
10.30
10.35
10.35
+0.35
1
7372
12:11:34
10.30
10.35
10.35
+0.35
5
7371
12:11:32
10.30
10.35
10.35
+0.35
5
7366
12:11:32
10.30
10.35
10.35
+0.35
1
7361
12:11:26
10.30
10.35
10.35
+0.35
1
7360
12:11:26
10.30
10.35
10.35
+0.35
2
7359
12:11:26
10.30
10.35
10.35
+0.35
2
7357
12:11:26
10.30
10.35
10.35
+0.35
2
7355
12:11:26
10.25
10.30
10.30
+0.30
105
7353
12:11:26
10.25
10.30
10.30
+0.30
88
7248
12:11:26
10.25
10.30
10.30
+0.30
12
7160
12:11:26
10.25
10.30
10.30
+0.30
125
7148
12:11:26
10.25
10.30
10.30
+0.30
98
7023
12:11:26
10.25
10.30
10.30
+0.30
38
6925
12:11:26
10.25
10.30
10.30
+0.30
6
6887
12:11:26
10.25
10.30
10.30
+0.30
49
6881
12:11:26
10.25
10.30
10.30
+0.30
1
6832
12:11:26
10.25
10.30
10.30
+0.30
1
6831
12:11:24
10.25
10.30
10.30
+0.30
1
6830
12:11:24
10.25
10.30
10.30
+0.30
1
6829
12:11:24
10.25
10.30
10.30
+0.30
30
6828
12:11:24
10.25
10.30
10.30
+0.30
9
6798
12:11:24
10.25
10.30
10.30
+0.30
10
6789
12:11:24
10.25
10.30
10.30
+0.30
99
6779
12:11:18
10.25
10.30
10.30
+0.30
10
6680
12:11:09
10.25
10.30
10.25
+0.25
15
6670
12:10:56
10.25
10.30
10.30
+0.30
4
6655
12:10:56
10.20
10.25
10.25
+0.25
373
6651
12:10:56
10.20
10.25
10.25
+0.25
97
6278
12:10:49
10.20
10.25
10.20
+0.20
1
6181
12:10:37
10.20
10.25
10.20
+0.20
7
6180
12:10:35
10.20
10.25
10.20
+0.20
3
6173
12:09:28
10.20
10.25
10.20
+0.20
1
6170
12:09:09
10.20
10.25
10.20
+0.20
2
6169
12:08:47
10.20
10.25
10.20
+0.20
1
6167
12:08:41
10.20
10.25
10.20
+0.20
2
6166
12:08:21
10.20
10.25
10.20
+0.20
5
6164
12:08:01
10.20
10.25
10.20
+0.20
2
6159
12:07:59
10.20
10.25
10.20
+0.20
8
6157
12:07:55
10.20
10.25
10.20
+0.20
2
6149
12:07:26
10.20
10.25
10.20
+0.20
2
6147
12:07:19
10.20
10.25
10.20
+0.20
1
6145
12:07:13
10.20
10.25
10.20
+0.20
1
6144
12:06:49
10.20
10.25
10.20
+0.20
1
6143
12:06:49
10.20
10.25
10.20
+0.20
20
6142
12:06:45
10.20
10.25
10.20
+0.20
2
6122
12:06:39
10.20
10.25
10.20
+0.20
1
6120
12:06:30
10.20
10.25
10.20
+0.20
1
6119
12:06:11
10.20
10.25
10.20
+0.20
1
6118
12:06:07
10.20
10.25
10.20
+0.20
1
6117
12:05:51
10.20
10.25
10.20
+0.20
17
6116
12:05:45
10.15
10.20
10.20
+0.20
2
6099
12:05:37
10.15
10.20
10.20
+0.20
1
6097
12:05:33
10.15
10.25
10.15
+0.15
2
6096
12:05:32
10.20
10.25
10.20
+0.20
1
6094
12:05:27
10.20
10.25
10.20
+0.20
2
6093
12:05:26
10.20
10.25
10.20
+0.20
1
6091
12:05:26
10.20
10.25
10.20
+0.20
1
6090
12:05:26
10.20
10.25
10.20
+0.20
1
6089
12:05:20
10.15
10.20
10.20
+0.20
2
6088
12:05:17
10.15
10.20
10.20
+0.20
10
6086
12:05:13
10.15
10.20
10.20
+0.20
10
6076
12:05:04
10.15
10.25
10.25
+0.25
16
6066
12:05:02
10.15
10.20
10.20
+0.20
5
6050
12:04:45
10.15
10.20
10.20
+0.20
5
6045
12:04:45
10.15
10.20
10.20
+0.20
5
6040
12:04:22
10.15
10.20
10.20
+0.20
1
6035
12:04:22
10.15
10.20
10.20
+0.20
1
6034
12:04:12
10.20
10.25
10.20
+0.20
10
6033
12:04:12
10.20
10.25
10.20
+0.20
5
6023
12:03:52
10.20
10.25
10.20
+0.20
1
6018
12:03:48
10.20
10.25
10.20
+0.20
1
6017
12:03:36
10.15
10.20
10.20
+0.20
6
6016
12:03:36
10.20
10.25
10.20
+0.20
43
6010
12:03:31
10.20
10.25
10.20
+0.20
4
5967
12:02:51
10.15
10.20
10.20
+0.20
88
5963
12:02:50
10.15
10.20
10.15
+0.15
15
5875
12:02:49
10.15
10.20
10.20
+0.20
19
5860
12:02:38
10.15
10.20
10.15
+0.15
8
5841
12:02:24
10.15
10.20
10.20
+0.20
17
5833
12:01:44
10.15
10.20
10.20
+0.20
5
5816
12:01:40
10.15
10.20
10.15
+0.15
4
5811
12:00:58
10.15
10.20
10.20
+0.20
17
5807
12:00:42
10.15
10.20
10.20
+0.20
5
5790
12:00:13
10.15
10.20
10.20
+0.20
1
5785
12:00:13
10.15
10.20
10.20
+0.20
22
5784
11:59:05
10.15
10.20
10.20
+0.20
1
5762
11:59:03
10.15
10.20
10.20
+0.20
19
5761
11:58:48
10.15
10.20
10.20
+0.20
19
5742
11:58:43
10.15
10.20
10.20
+0.20
1
5723
11:58:42
10.15
10.20
10.20
+0.20
5
5722
11:58:25
10.15
10.20
10.20
+0.20
1
5717
11:58:25
10.15
10.20
10.20
+0.20
50
5716
11:57:52
10.15
10.20
10.20
+0.20
3
5666
11:57:47
10.15
10.20
10.15
+0.15
3
5663
11:57:44
10.15
10.20
10.15
+0.15
4
5660
11:57:32
10.15
10.20
10.15
+0.15
10
5656
11:57:28
10.15
10.20
10.20
+0.20
10
5646
11:57:09
10.15
10.20
10.20
+0.20
1
5636
11:57:09
10.20
10.25
10.20
+0.20
5
5635
11:57:09
10.20
10.25
10.20
+0.20
1
5630
11:57:09
10.15
10.20
10.20
+0.20
14
5629
11:56:54
10.15
10.20
10.20
+0.20
1
5615
11:56:46
10.15
10.20
10.20
+0.20
1
5614
11:56:46
10.20
10.25
10.20
+0.20
40
5613
11:56:36
10.20
10.25
10.20
+0.20
5
5573
11:56:29
10.20
10.25
10.25
+0.25
29
5568
11:56:19
10.20
10.25
10.25
+0.25
1
5539
11:55:52
10.20
10.25
10.25
+0.25
3
5538
11:55:49
10.20
10.25
10.25
+0.25
1
5535
11:55:49
10.20
10.25
10.25
+0.25
13
5534
11:55:38
10.20
10.25
10.20
+0.20
5
5521
11:55:35
10.20
10.25
10.25
+0.25
5
5516
11:55:34
10.20
10.25
10.25
+0.25
5
5511
11:55:31
10.20
10.25
10.25
+0.25
10
5506
11:55:28
10.20
10.25
10.25
+0.25
4
5496
11:55:26
10.20
10.25
10.25
+0.25
11
5492
11:55:20
10.20
10.25
10.20
+0.20
1
5481
11:55:19
10.20
10.25
10.25
+0.25
1
5480
11:55:18
10.20
10.25
10.25
+0.25
1
5479
11:55:16
10.20
10.25
10.25
+0.25
10
5478
11:55:14
10.20
10.25
10.25
+0.25
2
5468
11:55:09
10.20
10.25
10.25
+0.25
2
5466
11:55:06
10.20
10.25
10.25
+0.25
2
5464
11:54:59
10.20
10.25
10.20
+0.20
1
5462
11:54:56
10.20
10.25
10.25
+0.25
1
5461
11:54:53
10.20
10.25
10.25
+0.25
5
5460
11:54:49
10.20
10.25
10.25
+0.25
5
5455
11:54:48
10.20
10.25
10.25
+0.25
2
5450
11:54:39
10.20
10.25
10.25
+0.25
5
5448
11:54:36
10.20
10.25
10.20
+0.20
1
5443
11:54:29
10.20
10.25
10.25
+0.25
1
5442
11:54:26
10.20
10.25
10.25
+0.25
1
5441
11:54:24
10.20
10.25
10.25
+0.25
1
5440
11:54:24
10.20
10.25
10.25
+0.25
10
5439
11:54:20
10.20
10.25
10.20
+0.20
3
5429
11:54:20
10.20
10.25
10.25
+0.25
1
5426
11:54:17
10.20
10.25
10.25
+0.25
2
5425
11:54:04
10.20
10.25
10.25
+0.25
4
5423
11:53:51
10.20
10.25
10.25
+0.25
4
5419
11:53:51
10.15
10.20
10.20
+0.20
412
5415
11:53:44
10.15
10.20
10.20
+0.20
1
5003
11:53:44
10.15
10.20
10.15
+0.15
2
5002
11:53:37
10.15
10.20
10.20
+0.20
3
5000
11:53:28
10.15
10.20
10.20
+0.20
1
4997
11:53:28
10.10
10.15
10.15
+0.15
1
4996
11:53:27
10.10
10.15
10.15
+0.15
99
4995
11:53:25
10.10
10.15
10.15
+0.15
17
4896
11:53:03
10.10
10.15
10.15
+0.15
19
4879
11:52:23
10.10
10.15
10.15
+0.15
1
4860
11:51:28
10.10
10.15
10.15
+0.15
10
4859
11:51:18
10.10
10.15
10.15
+0.15
1
4849
11:51:18
10.05
10.10
10.10
+0.10
61
4848
11:51:18
10.05
10.10
10.10
+0.10
59
4787
11:50:56
10.05
10.10
10.10
+0.10
2
4728
11:50:52
10.05
10.10
10.10
+0.10
19
4726
11:50:23
10.05
10.10
10.10
+0.10
19
4707
11:50:02
10.05
10.10
10.10
+0.10
19
4688
11:49:42
10.05
10.10
10.10
+0.10
19
4669
11:49:35
10.05
10.10
10.05
+0.05
4
4650
11:48:41
10.05
10.10
10.05
+0.05
2
4646
11:47:33
10.00
10.05
10.05
+0.05
10
4644
11:45:46
10.00
10.05
10.05
+0.05
12
4634
11:45:08
10.00
10.05
10.05
+0.05
1
4622
11:44:45
10.00
10.05
10.05
+0.05
2
4621
11:42:19
10.05
10.10
10.05
+0.05
9
4619
11:42:19
10.05
10.10
10.05
+0.05
1
4610
11:42:19
10.05
10.10
10.05
+0.05
8
4609
11:42:19
10.05
10.10
10.05
+0.05
4
4601
11:42:19
10.05
10.10
10.05
+0.05
1
4597
11:40:22
10.00
10.05
10.05
+0.05
3
4596
11:40:22
10.05
10.10
10.05
+0.05
2
4593
11:39:53
10.00
10.05
10.05
+0.05
71
4591
11:39:53
10.00
10.05
10.05
+0.05
10
4520
11:39:41
10.00
10.05
10.00
0
3
4510
11:38:17
10.00
10.05
10.00
0
2
4507
11:37:46
10.00
10.05
10.00
0
1
4505
11:36:00
10.00
10.05
10.00
0
5
4504
11:34:39
10.00
10.05
10.05
+0.05
20
4499
11:32:02
10.00
10.05
10.00
0
1
4479
11:31:56
10.00
10.05
10.00
0
4
4478
11:31:48
10.00
10.05
10.00
0
1
4474
11:31:20
10.00
10.05
10.00
0
1
4473
11:28:26
9.99
10.00
10.00
0
1
4472
11:27:37
10.00
10.05
10.00
0
8
4471
11:27:13
10.00
10.05
10.00
0
1
4463
11:27:12
10.00
10.05
10.00
0
20
4462
11:27:01
10.00
10.05
10.00
0
10
4442
11:26:55
10.00
10.05
10.00
0
1
4432
11:26:55
10.00
10.05
10.00
0
7
4431
11:26:55
10.00
10.05
10.00
0
100
4424
11:25:36
10.00
10.05
10.00
0
7
4324
11:25:11
10.00
10.05
10.00
0
10
4317
11:25:04
10.00
10.05
10.05
+0.05
1
4307
11:23:51
10.00
10.05
10.05
+0.05
3
4306
11:21:42
10.00
10.05
10.00
0
3
4303
11:19:23
10.00
10.05
10.00
0
5
4300
11:19:11
10.00
10.05
10.00
0
1
4295
11:18:23
10.00
10.05
10.00
0
1
4294
11:17:38
10.00
10.05
10.05
+0.05
1
4293
11:17:01
10.00
10.05
10.05
+0.05
5
4292
11:16:19
10.00
10.05
10.05
+0.05
2
4287
11:15:00
10.00
10.05
10.00
0
1
4285
11:14:28
10.00
10.05
10.00
0
2
4284
11:12:05
10.00
10.05
10.05
+0.05
10
4282
11:12:01
10.00
10.05
10.05
+0.05
1
4272
11:11:50
10.00
10.05
10.05
+0.05
23
4271
11:11:50
10.05
10.10
10.05
+0.05
17
4248
11:11:15
10.05
10.10
10.05
+0.05
4
4231
11:10:39
10.05
10.10
10.05
+0.05
1
4227
11:10:07
10.05
10.10
10.05
+0.05
2
4226
11:09:26
10.00
10.10
10.10
+0.10
4
4224
11:07:42
10.00
10.10
10.00
0
3
4220
11:06:53
10.00
10.05
10.05
+0.05
1
4217
11:06:53
10.05
10.10
10.05
+0.05
1
4216
11:06:04
10.00
10.10
10.10
+0.10
2
4215
11:06:01
10.00
10.10
10.00
0
5
4213
11:04:40
10.05
10.10
10.05
+0.05
1
4208
11:04:39
10.05
10.10
10.05
+0.05
1
4207
11:04:39
10.05
10.10
10.05
+0.05
1
4206
11:04:19
10.00
10.05
10.05
+0.05
6
4205
11:04:18
10.00
10.05
10.05
+0.05
2
4199
11:04:18
10.00
10.05
10.05
+0.05
53
4197
11:04:01
10.00
10.05
10.05
+0.05
3
4144
11:04:01
10.00
10.05
10.05
+0.05
2
4141
11:03:54
10.00
10.05
10.05
+0.05
10
4139
11:03:30
10.00
10.05
10.05
+0.05
6
4129
11:03:25
10.00
10.05
10.05
+0.05
1
4123
11:03:05
10.00
10.05
10.05
+0.05
15
4122
11:02:57
10.00
10.10
10.00
0
1
4107
11:02:21
10.05
10.10
10.05
+0.05
1
4106
11:02:15
10.00
10.10
10.00
0
1
4105
11:02:09
10.05
10.10
10.05
+0.05
1
4104
11:02:06
10.05
10.10
10.05
+0.05
1
4103
11:02:06
10.00
10.05
10.05
+0.05
13
4102
11:02:06
10.00
10.05
10.05
+0.05
2
4089
11:02:06
10.00
10.05
10.05
+0.05
10
4087
11:01:48
10.00
10.05
10.05
+0.05
10
4077
11:01:48
10.05
10.10
10.05
+0.05
1
4067
11:01:48
10.00
10.05
10.05
+0.05
19
4066
11:01:37
10.00
10.05
10.00
0
2
4047
11:01:33
10.00
10.05
10.00
0
1
4045
11:01:29
10.00
10.05
10.05
+0.05
1
4044
11:01:18
10.05
10.10
10.05
+0.05
1
4043
11:01:18
10.00
10.05
10.05
+0.05
5
4042
11:01:17
10.00
10.10
10.10
+0.10
1
4037
11:00:35
10.05
10.10
10.00
0
18
4036
11:00:35
10.05
10.10
10.05
+0.05
2
4018
11:00:25
10.00
10.10
10.10
+0.10
10
4016
10:59:10
10.00
10.05
10.05
+0.05
2
4006
10:58:59
10.00
10.05
10.05
+0.05
1
4004
10:58:48
10.00
10.05
10.05
+0.05
1
4003
10:57:24
10.00
10.05
10.05
+0.05
1
4002
10:57:24
10.05
10.10
10.05
+0.05
2
4001
10:57:24
10.05
10.10
10.05
+0.05
5
3999
10:57:18
10.05
10.10
10.05
+0.05
2
3994
10:57:13
10.05
10.10
10.05
+0.05
1
3992
10:56:58
10.00
10.05
10.05
+0.05
1
3991
10:56:56
10.00
10.05
10.05
+0.05
4
3990
10:56:56
10.05
10.10
10.05
+0.05
1
3986
10:56:53
10.00
10.05
10.05
+0.05
14
3985
10:56:52
10.00
10.05
10.05
+0.05
1
3971
10:56:52
10.05
10.10
10.05
+0.05
29
3970
10:56:47
10.05
10.10
10.05
+0.05
1
3941
10:56:39
10.05
10.10
10.05
+0.05
1
3940
10:56:29
10.05
10.10
10.05
+0.05
1
3939
10:56:16
10.05
10.10
10.05
+0.05
2
3938
10:55:14
10.05
10.10
10.05
+0.05
5
3936
10:54:51
10.05
10.10
10.05
+0.05
5
3931
10:54:33
10.05
10.10
10.05
+0.05
2
3926
10:53:35
10.05
10.10
10.10
+0.10
10
3924
10:53:27
10.05
10.10
10.10
+0.10
1
3914
10:53:19
10.05
10.10
10.10
+0.10
30
3913
10:53:07
10.05
10.10
10.10
+0.10
3
3883
10:52:49
10.05
10.10
10.10
+0.10
3
3880
10:52:43
10.05
10.10
10.10
+0.10
1
3877
10:52:33
10.05
10.10
10.10
+0.10
9
3876
10:51:10
10.05
10.10
10.10
+0.10
21
3867
10:51:06
10.05
10.10
10.05
+0.05
1
3846
10:50:58
10.05
10.10
10.05
+0.05
9
3845
10:50:49
10.05
10.10
10.05
+0.05
3
3836
10:49:54
10.05
10.10
10.05
+0.05
4
3833
10:49:34
10.00
10.05
10.05
+0.05
62
3829
10:49:34
10.00
10.05
10.05
+0.05
40
3767
10:49:19
10.00
10.05
10.05
+0.05
1
3727
10:46:59
10.00
10.05
10.00
0
1
3726
10:45:58
10.00
10.05
10.00
0
4
3725
10:44:20
10.00
10.05
10.05
+0.05
1
3721
10:44:09
9.99
10.00
10.00
0
18
3720
10:44:09
9.99
10.00
10.00
0
31
3702
10:43:24
9.98
9.99
10.00
0
17
3671
10:43:24
9.98
9.99
9.99
-0.01
3
3654
10:43:23
9.98
9.99
9.99
-0.01
3
3651
10:43:21
9.98
9.99
9.99
-0.01
3
3648
10:43:12
9.98
9.99
9.99
-0.01
3
3645
10:42:08
9.98
9.99
9.99
-0.01
2
3642
10:41:38
9.98
9.99
9.99
-0.01
1
3640
10:40:53
9.98
9.99
9.99
-0.01
5
3639
10:40:19
9.98
9.99
9.99
-0.01
2
3634
10:40:08
9.98
9.99
9.99
-0.01
1
3632
10:39:53
9.98
9.99
9.99
-0.01
3
3631
10:39:35
9.98
9.99
9.99
-0.01
2
3628
10:39:19
9.98
9.99
9.99
-0.01
4
3626
10:39:17
9.98
9.99
9.99
-0.01
2
3622
10:39:03
9.98
9.99
9.99
-0.01
1
3620
10:38:41
9.98
9.99
9.99
-0.01
10
3619
10:38:34
9.98
9.99
9.98
-0.02
1
3609
10:38:19
9.98
9.99
9.98
-0.02
6
3608
10:37:37
9.98
9.99
9.96
-0.04
91
3602
10:37:37
9.98
9.99
9.97
-0.03
58
3511
10:37:37
9.98
9.99
9.98
-0.02
1
3453
10:37:11
9.97
9.98
9.98
-0.02
1
3452
10:37:11
9.98
9.99
9.98
-0.02
36
3451
10:37:11
9.99
10.00
9.99
-0.01
12
3415
10:35:49
10.00
10.05
10.00
0
1
3403
10:35:46
10.00
10.05
10.00
0
1
3402
10:35:21
10.00
10.05
10.00
0
20
3401
10:33:31
10.00
10.05
10.00
0
5
3381
10:32:45
9.98
9.99
9.99
-0.01
159
3376
10:32:45
10.00
10.05
9.99
-0.01
12
3217
10:32:45
10.00
10.05
10.00
0
29
3205
10:32:15
10.00
10.05
10.00
0
5
3176
10:30:09
10.00
10.05
10.00
0
4
3171
10:28:45
9.99
10.00
10.00
0
2
3167
10:28:45
10.00
10.05
10.00
0
6
3165
10:27:24
10.00
10.05
10.00
0
10
3159
10:26:27
10.00
10.05
10.00
0
1
3149
10:24:30
10.00
10.05
10.00
0
2
3148
10:22:50
9.99
10.00
10.00
0
6
3146
10:22:50
9.99
10.00
10.00
0
32
3140
10:22:36
9.99
10.00
10.00
0
1
3108
10:22:28
9.99
10.00
10.00
0
26
3107
10:22:28
10.00
10.05
10.00
0
16
3081
10:22:08
10.00
10.05
10.00
0
2
3065
10:21:21
10.00
10.05
10.00
0
1
3063
10:20:04
9.98
10.00
10.00
0
4
3062
10:20:04
9.98
9.99
10.00
0
40
3058
10:20:04
9.98
9.99
9.99
-0.01
10
3018
10:20:02
9.98
9.99
9.99
-0.01
1
3008
10:19:53
9.98
9.99
9.99
-0.01
5
3007
10:19:43
9.98
9.99
9.99
-0.01
1
3002
10:19:43
9.98
9.99
9.99
-0.01
5
3001
10:18:42
9.98
9.99
9.99
-0.01
1
2996
10:18:26
9.98
9.99
9.99
-0.01
1
2995
10:17:43
9.98
9.99
9.99
-0.01
1
2994
10:17:13
9.98
9.99
9.98
-0.02
5
2993
10:16:03
9.97
9.99
9.97
-0.03
1
2988
10:15:07
9.96
9.97
9.97
-0.03
13
2987
10:15:07
9.96
9.97
9.97
-0.03
1
2974
10:15:07
9.96
9.97
9.97
-0.03
3
2973
10:14:55
9.96
9.97
9.96
-0.04
5
2970
10:14:49
9.96
9.97
9.97
-0.03
1
2965
10:14:36
9.96
9.97
9.97
-0.03
3
2964
10:13:27
9.96
9.97
9.96
-0.04
5
2961
10:13:23
9.97
9.98
9.97
-0.03
4
2956
10:13:13
9.96
9.97
9.97
-0.03
9
2952
10:13:13
9.96
9.97
9.97
-0.03
6
2943
10:13:02
9.96
9.97
9.96
-0.04
3
2937
10:12:50
9.96
9.97
9.96
-0.04
1
2934
10:12:37
9.96
9.97
9.96
-0.04
40
2933
10:12:03
9.96
9.98
9.96
-0.04
20
2893
10:11:54
9.96
9.98
9.98
-0.02
1
2873
10:11:51
9.97
9.98
9.97
-0.03
27
2872
10:11:34
9.97
9.98
9.97
-0.03
1
2845
10:10:57
9.97
9.98
9.98
-0.02
2
2844
10:10:49
9.97
9.98
9.97
-0.03
10
2842
10:10:34
9.97
9.98
9.98
-0.02
2
2832
10:10:15
9.97
9.98
9.97
-0.03
2
2830
10:10:15
9.97
9.98
9.98
-0.02
2
2828
10:10:05
9.97
9.98
9.98
-0.02
1
2826
10:09:47
9.98
9.99
9.98
-0.02
1
2825
10:09:47
9.97
9.98
9.98
-0.02
9
2824
10:09:28
9.98
9.99
9.98
-0.02
26
2815
10:09:28
9.98
9.99
9.98
-0.02
8
2789
10:09:25
9.98
9.99
9.98
-0.02
5
2781
10:09:08
9.98
9.99
9.98
-0.02
10
2776
10:08:58
9.98
9.99
9.98
-0.02
1
2766
10:08:52
9.98
9.99
9.99
-0.01
1
2765
10:08:52
9.98
9.99
9.98
-0.02
5
2764
10:08:37
9.98
9.99
9.99
-0.01
2
2759
10:08:28
9.98
9.99
9.99
-0.01
1
2757
10:08:13
9.98
10.00
10.00
0
1
2756
10:08:06
9.98
10.00
10.00
0
1
2755
10:08:03
9.98
9.99
9.99
-0.01
12
2754
10:07:29
9.99
10.00
9.99
-0.01
39
2742
10:07:29
9.99
10.00
9.99
-0.01
3
2703
10:06:48
9.99
10.00
10.00
0
1
2700
10:06:12
10.00
10.05
10.00
0
8
2699
10:06:12
10.00
10.05
10.00
0
10
2691
10:06:01
10.00
10.05
10.00
0
8
2681
10:04:41
10.00
10.05
10.00
0
20
2673
10:04:05
10.00
10.05
10.00
0
1
2653
10:03:31
10.00
10.05
10.00
0
1
2652
10:02:49
10.00
10.05
10.05
+0.05
2
2651
10:02:12
10.00
10.05
10.00
0
5
2649
10:01:47
10.00
10.05
10.05
+0.05
1
2644
10:01:13
10.00
10.05
10.00
0
1
2643
10:01:01
10.00
10.05
10.00
0
1
2642
10:00:56
10.00
10.05
10.00
0
1
2641
09:59:14
10.00
10.05
10.05
+0.05
5
2640
09:58:38
10.00
10.05
10.05
+0.05
1
2635
09:57:59
10.00
10.05
10.05
+0.05
3
2634
09:57:48
10.00
10.05
10.00
0
4
2631
09:57:09
10.00
10.05
10.00
0
1
2627
09:56:35
10.00
10.05
10.00
0
1
2626
09:56:29
10.00
10.05
10.00
0
1
2625
09:55:44
10.00
10.05
10.00
0
1
2624
09:55:40
9.99
10.00
10.00
0
1
2623
09:55:31
9.99
10.00
10.00
0
1
2622
09:55:31
10.00
10.05
10.00
0
19
2621
09:53:25
10.00
10.05
10.00
0
1
2602
09:51:34
10.00
10.05
10.00
0
2
2601
09:50:18
10.00
10.05
10.00
0
1
2599
09:49:12
10.00
10.05
10.00
0
1
2598
09:49:05
9.99
10.00
10.00
0
1
2597
09:49:05
9.99
10.00
10.00
0
1
2596
09:49:05
9.99
10.00
10.00
0
1
2595
09:48:29
9.99
10.00
10.00
0
2
2594
09:48:23
10.00
10.05
10.00
0
1
2592
09:48:23
9.99
10.00
10.00
0
5
2591
09:48:23
10.00
10.05
10.00
0
25
2586
09:48:15
10.00
10.05
10.00
0
1
2561
09:47:25
9.99
10.00
10.00
0
5
2560
09:47:15
10.00
10.05
10.00
0
6
2555
09:47:04
10.00
10.05
10.00
0
1
2549
09:46:17
9.99
10.00
10.00
0
5
2548
09:46:17
9.99
10.00
10.00
0
1
2543
09:46:17
9.99
10.00
10.00
0
2
2542
09:45:55
9.99
10.05
9.98
-0.02
2
2540
09:45:55
9.99
10.05
9.99
-0.01
8
2538
09:45:49
10.00
10.05
9.99
-0.01
3
2530
09:45:49
10.00
10.05
10.00
0
2
2527
09:45:18
9.99
10.00
10.00
0
5
2525
09:45:16
9.99
10.00
10.00
0
3
2520
09:45:04
9.99
10.00
10.00
0
5
2517
09:45:04
9.99
10.00
10.00
0
1
2512
09:45:04
9.99
10.00
10.00
0
1
2511
09:45:03
10.00
10.05
10.00
0
7
2510
09:44:21
9.98
10.00
10.00
0
2
2503
09:44:21
9.98
9.99
9.99
-0.01
5
2501
09:44:21
9.97
9.98
9.98
-0.02
18
2496
09:44:21
9.98
9.99
9.98
-0.02
2
2478
09:44:19
9.98
9.99
9.99
-0.01
2
2476
09:44:08
9.97
9.99
9.96
-0.04
6
2474
09:44:08
9.97
9.99
9.97
-0.03
24
2468
09:44:02
9.97
9.98
9.98
-0.02
1
2444
09:44:02
9.97
9.98
9.98
-0.02
21
2443
09:43:54
9.97
9.98
9.98
-0.02
1
2422
09:43:51
9.97
9.98
9.98
-0.02
5
2421
09:43:29
9.97
9.98
9.98
-0.02
1
2416
09:43:28
9.97
9.98
9.98
-0.02
1
2415
09:43:19
9.97
9.98
9.98
-0.02
3
2414
09:43:08
9.97
9.98
9.98
-0.02
11
2411
09:43:05
9.96
9.97
9.97
-0.03
2
2400
09:43:05
9.97
9.98
9.97
-0.03
13
2398
09:42:56
9.97
9.98
9.97
-0.03
9
2385
09:42:48
9.98
9.99
9.98
-0.02
1
2376
09:42:48
9.98
9.99
9.98
-0.02
1
2375
09:42:48
9.97
9.99
9.97
-0.03
5
2374
09:42:48
9.98
9.99
9.98
-0.02
2
2369
09:42:48
9.98
9.99
9.98
-0.02
1
2367
09:42:48
9.98
9.99
9.98
-0.02
1
2366
09:42:48
9.98
9.99
9.98
-0.02
1
2365
09:42:48
9.97
9.99
9.97
-0.03
5
2364
09:42:48
9.97
9.99
9.97
-0.03
24
2359
09:42:48
9.98
9.99
9.98
-0.02
6
2335
09:42:48
9.98
9.99
10.00
0
142
2329
09:42:48
9.98
9.99
9.99
-0.01
2
2187
09:42:48
9.99
10.00
9.99
-0.01
7
2185
09:42:48
9.99
10.00
9.99
-0.01
9
2178
09:42:48
9.99
10.00
9.99
-0.01
8
2169
09:42:48
9.99
10.00
9.99
-0.01
9
2161
09:42:48
10.00
10.05
10.00
0
306
2152
09:41:35
10.00
10.05
10.05
+0.05
10
1846
09:41:10
10.00
10.05
10.05
+0.05
2
1836
09:41:06
10.00
10.05
10.00
0
4
1834
09:41:02
10.00
10.05
10.00
0
1
1830
09:40:28
10.00
10.05
10.00
0
1
1829
09:40:09
10.00
10.05
10.00
0
1
1828
09:40:08
10.00
10.05
10.05
+0.05
4
1827
09:39:55
10.00
10.05
10.05
+0.05
1
1823
09:38:58
10.00
10.05
10.05
+0.05
2
1822
09:38:58
10.00
10.05
10.05
+0.05
1
1820
09:38:58
10.00
10.05
10.05
+0.05
1
1819
09:38:58
10.05
10.10
10.05
+0.05
1
1818
09:38:44
10.05
10.10
10.05
+0.05
1
1817
09:38:42
10.05
10.10
10.05
+0.05
2
1816
09:38:14
10.05
10.10
10.05
+0.05
2
1814
09:37:39
10.05
10.10
10.05
+0.05
2
1812
09:37:26
10.05
10.10
10.05
+0.05
3
1810
09:37:26
10.05
10.10
10.10
+0.10
1
1807
09:36:51
10.05
10.10
10.05
+0.05
1
1806
09:36:28
10.05
10.10
10.05
+0.05
10
1805
09:35:54
10.05
10.10
10.05
+0.05
2
1795
09:35:38
10.05
10.10
10.05
+0.05
2
1793
09:35:27
10.05
10.10
10.05
+0.05
20
1791
09:35:00
10.05
10.10
10.10
+0.10
1
1771
09:34:51
10.05
10.10
10.10
+0.10
2
1770
09:34:47
10.05
10.10
10.05
+0.05
25
1768
09:34:18
10.00
10.10
10.10
+0.10
1
1743
09:34:18
10.05
10.10
10.00
0
6
1742
09:34:18
10.05
10.10
10.05
+0.05
14
1736
09:34:12
10.05
10.10
10.05
+0.05
3
1722
09:33:50
10.05
10.10
10.05
+0.05
5
1719
09:33:27
10.05
10.10
10.10
+0.10
20
1714
09:33:20
10.05
10.10
10.05
+0.05
3
1694
09:33:15
10.00
10.05
10.05
+0.05
13
1691
09:33:15
10.05
10.10
10.05
+0.05
7
1678
09:33:00
10.00
10.05
10.05
+0.05
1
1671
09:32:56
10.00
10.05
10.05
+0.05
1
1670
09:32:54
10.00
10.05
10.05
+0.05
5
1669
09:32:51
10.00
10.05
10.05
+0.05
1
1664
09:32:46
10.05
10.10
10.05
+0.05
1
1663
09:32:42
10.05
10.10
10.05
+0.05
1
1662
09:32:42
10.05
10.10
10.05
+0.05
1
1661
09:32:41
10.00
10.05
10.05
+0.05
5
1660
09:32:38
10.00
10.05
10.05
+0.05
1
1655
09:32:34
10.05
10.10
10.05
+0.05
2
1654
09:32:34
10.05
10.10
10.05
+0.05
12
1652
09:32:34
10.05
10.10
10.05
+0.05
15
1640
09:31:35
10.05
10.10
10.05
+0.05
10
1625
09:30:52
10.00
10.05
10.10
+0.10
1
1615
09:30:52
10.00
10.05
10.05
+0.05
4
1614
09:30:43
10.00
10.05
10.00
0
10
1610
09:30:36
10.00
10.05
10.05
+0.05
2
1600
09:30:28
10.00
10.05
10.05
+0.05
1
1598
09:30:20
10.00
10.05
10.05
+0.05
2
1597
09:30:15
10.00
10.05
10.00
0
3
1595
09:30:07
10.05
10.10
10.05
+0.05
18
1592
09:30:04
10.05
10.10
10.05
+0.05
1
1574
09:29:38
10.00
10.05
10.05
+0.05
10
1573
09:29:33
10.00
10.05
10.05
+0.05
10
1563
09:29:18
10.05
10.10
10.05
+0.05
87
1553
09:29:18
10.05
10.10
10.05
+0.05
15
1466
09:29:18
10.05
10.10
10.05
+0.05
10
1451
09:27:59
10.05
10.10
10.05
+0.05
2
1441
09:27:15
10.05
10.10
10.05
+0.05
1
1439
09:27:15
10.05
10.10
10.05
+0.05
14
1438
09:26:42
10.05
10.10
10.10
+0.10
8
1424
09:26:42
10.05
10.10
10.10
+0.10
1
1416
09:26:26
10.05
10.10
10.10
+0.10
5
1415
09:25:19
10.05
10.10
10.10
+0.10
1
1410
09:25:07
10.05
10.10
10.10
+0.10
5
1409
09:25:03
10.05
10.10
10.05
+0.05
5
1404
09:24:02
10.05
10.10
10.10
+0.10
3
1399
09:23:57
10.05
10.10
10.05
+0.05
4
1396
09:23:21
10.10
10.15
10.10
+0.10
8
1392
09:23:21
10.10
10.15
10.10
+0.10
30
1384
09:22:45
10.10
10.15
10.10
+0.10
8
1354
09:22:15
10.10
10.15
10.10
+0.10
1
1346
09:22:00
10.10
10.15
10.15
+0.15
1
1345
09:21:56
10.10
10.15
10.10
+0.10
5
1344
09:21:45
10.10
10.15
10.15
+0.15
1
1339
09:20:39
10.15
10.20
10.15
+0.15
21
1338
09:20:39
10.15
10.20
10.15
+0.15
1
1317
09:19:12
10.15
10.20
10.15
+0.15
5
1316
09:18:07
10.15
10.20
10.15
+0.15
1
1311
09:18:06
10.15
10.20
10.15
+0.15
7
1310
09:18:04
10.15
10.20
10.20
+0.20
1
1303
09:17:55
10.15
10.20
10.15
+0.15
7
1302
09:17:35
10.15
10.20
10.15
+0.15
3
1295
09:16:46
10.15
10.20
10.15
+0.15
2
1292
09:16:38
10.15
10.20
10.15
+0.15
2
1290
09:16:29
10.15
10.20
10.15
+0.15
3
1288
09:15:56
10.15
10.20
10.20
+0.20
3
1285
09:14:38
10.15
10.20
10.20
+0.20
1
1282
09:14:31
10.15
10.20
10.20
+0.20
1
1281
09:14:29
10.15
10.20
10.20
+0.20
1
1280
09:13:31
10.15
10.20
10.20
+0.20
10
1279
09:13:18
10.10
10.20
10.20
+0.20
20
1269
09:13:18
10.10
10.15
10.15
+0.15
5
1249
09:13:14
10.10
10.15
10.15
+0.15
2
1244
09:13:08
10.15
10.20
10.15
+0.15
2
1242
09:12:44
10.15
10.20
10.15
+0.15
1
1240
09:12:41
10.15
10.20
10.15
+0.15
2
1239
09:12:33
10.10
10.15
10.15
+0.15
2
1237
09:12:33
10.10
10.15
10.15
+0.15
22
1235
09:12:33
10.15
10.20
10.15
+0.15
19
1213
09:12:21
10.15
10.20
10.15
+0.15
10
1194
09:12:04
10.15
10.20
10.20
+0.20
1
1184
09:12:00
10.20
10.25
10.20
+0.20
12
1183
09:11:54
10.20
10.25
10.20
+0.20
20
1171
09:11:42
10.20
10.25
10.20
+0.20
1
1151
09:11:38
10.20
10.25
10.20
+0.20
10
1150
09:11:27
10.20
10.25
10.25
+0.25
1
1140
09:11:18
10.20
10.25
10.25
+0.25
1
1139
09:11:01
10.20
10.25
10.25
+0.25
3
1138
09:10:32
10.20
10.25
10.25
+0.25
10
1135
09:10:26
10.20
10.25
10.20
+0.20
1
1125
09:10:16
10.15
10.20
10.20
+0.20
1
1124
09:10:16
10.15
10.20
10.20
+0.20
4
1123
09:10:16
10.15
10.20
10.20
+0.20
1
1119
09:10:16
10.20
10.25
10.20
+0.20
24
1118
09:10:15
10.20
10.25
10.20
+0.20
20
1094
09:10:09
10.20
10.25
10.20
+0.20
2
1074
09:10:00
10.20
10.25
10.20
+0.20
3
1072
09:09:49
10.15
10.20
10.20
+0.20
24
1069
09:09:41
10.15
10.20
10.15
+0.15
2
1045
09:09:28
10.15
10.20
10.15
+0.15
1
1043
09:09:28
10.15
10.20
10.20
+0.20
1
1042
09:09:28
10.15
10.20
10.15
+0.15
6
1041
09:09:27
10.15
10.20
10.20
+0.20
2
1035
09:09:24
10.15
10.20
10.15
+0.15
5
1033
09:08:58
10.15
10.20
10.20
+0.20
1
1028
09:08:50
10.15
10.20
10.20
+0.20
1
1027
09:08:48
10.15
10.20
10.20
+0.20
10
1026
09:08:16
10.15
10.20
10.20
+0.20
10
1016
09:08:09
10.15
10.20
10.15
+0.15
20
1006
09:08:05
10.15
10.20
10.20
+0.20
1
986
09:08:01
10.15
10.20
10.20
+0.20
2
985
09:07:58
10.20
10.25
10.20
+0.20
10
983
09:07:55
10.15
10.20
10.25
+0.25
41
973
09:07:55
10.15
10.20
10.20
+0.20
9
932
09:07:54
10.20
10.25
10.20
+0.20
27
923
09:07:31
10.20
10.25
10.25
+0.25
20
896
09:07:24
10.20
10.25
10.25
+0.25
2
876
09:07:23
10.20
10.25
10.20
+0.20
1
874
09:07:19
10.20
10.25
10.25
+0.25
5
873
09:07:19
10.25
10.30
10.25
+0.25
15
868
09:07:19
10.25
10.30
10.25
+0.25
2
853
09:07:19
10.20
10.25
10.25
+0.25
63
851
09:07:09
10.20
10.25
10.25
+0.25
5
788
09:07:07
10.20
10.25
10.25
+0.25
10
783
09:06:58
10.25
10.30
10.25
+0.25
26
773
09:06:58
10.25
10.30
10.25
+0.25
5
747
09:06:52
10.25
10.30
10.25
+0.25
1
742
09:06:51
10.25
10.30
10.25
+0.25
1
741
09:06:37
10.25
10.30
10.25
+0.25
6
740
09:06:37
10.20
10.25
10.25
+0.25
1
734
09:06:36
10.20
10.25
10.25
+0.25
25
733
09:06:28
10.20
10.25
10.25
+0.25
16
708
09:06:26
10.20
10.30
10.20
+0.20
3
692
09:06:26
10.25
10.30
10.25
+0.25
1
689
09:06:26
10.25
10.30
10.25
+0.25
3
688
09:06:26
10.25
10.30
10.25
+0.25
4
685
09:06:26
10.20
10.25
10.25
+0.25
2
681
09:06:25
10.20
10.25
10.25
+0.25
5
679
09:06:23
10.20
10.25
10.25
+0.25
2
674
09:06:21
10.20
10.25
10.20
+0.20
1
672
09:06:19
10.20
10.25
10.25
+0.25
1
671
09:06:12
10.25
10.30
10.25
+0.25
1
670
09:06:12
10.20
10.30
10.30
+0.30
3
669
09:06:11
10.25
10.30
10.25
+0.25
1
666
09:06:10
10.25
10.30
10.25
+0.25
1
665
09:06:08
10.25
10.30
10.25
+0.25
1
664
09:06:06
10.25
10.30
10.25
+0.25
1
663
09:06:04
10.25
10.30
10.25
+0.25
5
662
09:06:04
10.20
10.25
10.25
+0.25
47
657
09:06:04
10.10
10.15
10.25
+0.25
32
610
09:06:04
10.10
10.15
10.20
+0.20
68
578
09:05:58
10.15
10.20
10.20
+0.20
1
510
09:05:53
10.15
10.20
10.15
+0.15
10
509
09:05:48
10.15
10.20
10.20
+0.20
16
499
09:05:47
10.10
10.15
10.15
+0.15
14
483
09:05:36
10.10
10.15
10.15
+0.15
30
469
09:05:32
10.10
10.15
10.10
+0.10
2
439
09:05:12
10.05
10.10
10.10
+0.10
92
437
09:05:04
10.05
10.10
10.10
+0.10
1
345
09:04:57
10.05
10.10
10.05
+0.05
5
344
09:04:20
10.05
10.10
10.10
+0.10
1
339
09:04:10
10.05
10.10
10.10
+0.10
10
338
09:03:28
10.05
10.10
10.05
+0.05
10
328
09:03:07
10.00
10.05
10.05
+0.05
5
318
09:02:58
10.00
10.05
10.05
+0.05
1
313
09:02:57
10.05
10.10
10.05
+0.05
1
312
09:02:55
10.05
10.10
10.05
+0.05
10
311
09:02:43
10.05
10.10
10.05
+0.05
1
301
09:02:38
10.00
10.05
10.05
+0.05
10
300
09:02:38
10.05
10.10
10.05
+0.05
5
290
09:02:38
10.05
10.10
10.05
+0.05
38
285
09:02:31
10.05
10.10
10.05
+0.05
18
247
09:02:27
10.05
10.10
10.10
+0.10
1
229
09:02:21
10.05
10.10
10.05
+0.05
12
228
09:02:16
10.05
10.10
10.10
+0.10
2
216
09:01:58
10.00
10.05
10.05
+0.05
35
214
09:01:30
10.00
10.05
10.05
+0.05
1
179
09:01:25
10.05
10.10
10.05
+0.05
35
178
09:01:19
10.05
10.10
10.05
+0.05
16
143
09:01:13
10.05
10.10
10.10
+0.10
1
127
09:00:55
10.05
10.10
10.10
+0.10
1
126
09:00:32
10.05
10.10
10.10
+0.10
1
125
09:00:31
10.05
10.10
10.10
+0.10
3
124
09:00:23
10.05
10.15
10.15
+0.15
5
121
09:00:12
10.05
10.15
10.15
+0.15
1
116
09:00:12
--
--
10.15
+0.15
115
115
其他人也逛...
【享樂券】全家虛擬禮物卡50元
【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)
NWT威技 10L WiFi智慧除濕機 WDH-10EN
Panasonic 國際牌 11公升清淨除濕機F-Y22PN
Samsung Galaxy S25 Ultra (12G/256G)
全家3000元虛擬禮物卡
App Store Card $ 3000 - 數位序號
羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
羅技 MX Master 4 無線滑鼠
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機 第四代 MTW4
金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)
PChome 購物儲值1,000元
MyCard 5000點虛擬點數卡
個股名稱
去年外銷訂單國內生產占比52.9%...
澳洲監管機構狀告亞馬遜 控Pri...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
國巨爆鉅額違約交割 金額3880萬元
‧
菲律賓對台免簽暫未公告 外館...
‧
一日手術如何賠？金管會：符合3...
更多
加密貨幣
比特幣
BTC
58626.41
-896.38
-1.51%
以太幣
ETH
1575.05
5.06
0.32%
瑞波幣
XRP
1.04
-0.01
-0.72%
比特幣現金
BCH
199.72
8.87
4.65%
萊特幣
LTC
41.70
-0.76
-1.79%
卡達幣
ADA
0.144189
0.00
0.36%
波場幣
TRX
0.315044
-0.01
-2.05%
恆星幣
XLM
0.184075
0.01
6.50%
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。
