大 同  (2371) 電機機械 上市 大同集團

25.30 ▲+0.45 +1.81% 2.61
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.45 10,308 25.30 63 25.35 120 25.10 25.65 25.00 24.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0025.3025.3525.30+0.451010308
13:30:0025.3025.3525.30+0.4537310298
13:24:5025.3025.3525.35+0.5059925
13:24:4825.3025.3525.30+0.4559920
13:24:4725.3025.3525.30+0.4519915
13:24:4325.3025.3525.30+0.4529914
13:24:3325.3025.3525.30+0.4529912
13:24:2225.3025.3525.30+0.4519910
13:24:1425.3025.3525.30+0.4529909
13:24:1325.3025.3525.30+0.4519907
13:24:0325.2525.3025.30+0.4519906
13:23:5225.2525.3025.30+0.4519905
13:23:4125.3025.3525.30+0.4559904
13:23:4125.3025.3525.30+0.45359899
13:23:3825.3025.3525.30+0.4539864
13:23:3725.3025.3525.35+0.5019861
13:23:3625.3025.3525.30+0.4519860
13:23:3325.3025.3525.30+0.4529859
13:23:2125.3025.3525.30+0.4519857
13:23:2025.3025.3525.30+0.4559856
13:23:0625.3025.3525.30+0.4519851
13:23:0425.3025.3525.30+0.4539850
13:23:0425.3025.3525.30+0.4519847
13:23:0325.3025.3525.35+0.5019846
13:22:5625.3025.3525.35+0.5019845
13:22:5425.3025.3525.35+0.5019844
13:22:5125.3025.3525.30+0.4529843
13:22:2025.3025.3525.35+0.5019841
13:21:5425.3025.3525.30+0.4519840
13:21:5025.2525.3025.30+0.45239839
13:21:4725.2525.3025.25+0.4019816
13:21:4625.2525.3025.25+0.4029815
13:21:4525.2525.3025.30+0.4539813
13:21:4125.2525.3025.30+0.4529810
13:21:3625.2525.3025.30+0.4519808
13:21:1825.2525.3025.30+0.4569807
13:21:1725.2525.3025.30+0.4519801
13:21:1725.2525.3025.30+0.4519800
13:21:1725.2525.3025.30+0.45239799
13:21:1725.2525.3025.30+0.4519776
13:21:1625.2525.3025.30+0.4589775
13:21:1625.2525.3025.30+0.45909767
13:20:4725.2525.3025.25+0.4029677
13:20:4425.2525.3025.30+0.4519675
13:20:4225.2525.3025.30+0.4529674
13:20:3225.2525.3025.25+0.4019672
13:20:3225.2525.3025.25+0.4019671
13:20:2325.2525.3025.30+0.4529670
13:20:1825.2525.3025.25+0.4069668
13:20:0225.2525.3025.25+0.4029662
13:19:4925.2525.3025.25+0.4059660
13:19:4725.2525.3025.25+0.4019655
13:19:3625.2525.3025.25+0.4019654
13:19:2725.2525.3025.30+0.4519653
13:19:2525.2525.3025.25+0.4019652
13:19:1125.2525.3025.25+0.4019651
13:19:0125.2525.3025.25+0.4079650
13:18:3125.2525.3025.30+0.4519643
13:18:2925.2525.3025.25+0.4019642
13:18:2225.2525.3025.25+0.4039641
13:18:1325.2525.3025.25+0.4059638
13:18:0825.2525.3025.30+0.4549633
13:17:4125.2525.3025.25+0.4029629
13:17:0125.2525.3025.25+0.40109627
13:15:5625.2525.3025.25+0.4069617
13:15:5625.2525.3025.25+0.4029611
13:15:3825.2525.3025.25+0.4029609
13:15:2525.2525.3025.25+0.4039607
13:15:1825.2525.3025.25+0.40359604
13:14:4625.2525.3025.25+0.4049569
13:14:1525.2525.3025.25+0.4039565
13:14:0125.2525.3025.25+0.4059562
13:13:4425.2525.3025.25+0.4019557
13:13:2325.2525.3025.25+0.4019556
13:13:0025.2525.3025.25+0.4019555
13:12:5525.2525.3025.25+0.4059554
13:12:5225.2525.3025.25+0.40139549
13:12:2525.2525.3025.25+0.4029536
13:12:2325.2525.3025.25+0.4059534
13:11:0825.2025.2525.25+0.40149529
13:11:0825.2025.2525.25+0.4049515
13:11:0325.2025.2525.25+0.40209511
13:10:2025.2525.3025.25+0.4049491
13:10:0925.2525.3025.25+0.4029487
13:09:5325.2525.3025.25+0.4059485
13:09:4225.2025.2525.25+0.40269480
13:09:3825.2025.2525.25+0.4019454
13:09:1725.2025.2525.25+0.4059453
13:09:1625.2025.2525.25+0.4019448
13:09:1525.2025.2525.25+0.40109447
13:08:4225.2025.2525.25+0.40109437
13:08:1625.2025.2525.25+0.4019427
13:08:0325.2025.2525.20+0.3549426
13:07:4025.2025.2525.20+0.3519422
13:07:2025.2025.2525.20+0.3529421
13:07:1025.2025.2525.25+0.4019419
13:06:4825.2025.2525.25+0.4029418
13:06:3625.2025.2525.20+0.35109416
13:06:0125.2525.3025.25+0.4029406
13:05:3825.2525.3025.25+0.4029404
13:05:1825.2525.3025.25+0.4059402
13:05:1125.2525.3025.25+0.4019397
13:05:0925.2525.3025.25+0.4019396
13:05:0225.2525.3025.25+0.4019395
13:04:2825.2525.3025.25+0.40359394
13:04:0625.2525.3025.30+0.4519359
13:03:1025.2525.3025.25+0.4029358
13:03:0225.2025.2525.25+0.4099356
13:02:5625.2025.2525.25+0.40109347
13:02:5425.2025.2525.25+0.4019337
13:02:4425.2025.2525.25+0.40509336
13:02:2625.2025.2525.20+0.3529286
13:02:1725.2025.2525.20+0.3519284
13:02:0625.2025.2525.20+0.3519283
13:01:3525.2025.2525.20+0.3519282
13:01:1125.2025.2525.20+0.35109281
13:01:0925.2025.2525.20+0.35109271
13:01:0025.2025.2525.20+0.3529261
13:00:5325.2025.2525.20+0.3519259
13:00:4125.2025.2525.20+0.35139258
13:00:3425.2025.2525.20+0.3529245
13:00:3225.2025.2525.20+0.35209243
13:00:2625.2025.2525.20+0.3519223
12:59:5225.2025.2525.20+0.3519222
12:59:4925.2025.2525.20+0.3519221
12:59:4625.2025.2525.20+0.3519220
12:59:3625.2525.3025.25+0.40459219
12:59:3625.2525.3025.25+0.40169174
12:59:1925.2525.3025.25+0.4029158
12:59:1125.2525.3025.25+0.4029156
12:59:0225.2525.3025.30+0.4559154
12:58:4625.2525.3025.30+0.4519149
12:58:2125.2525.3025.25+0.4039148
12:57:3925.2525.3025.25+0.4059145
12:57:3625.2525.3025.30+0.4519140
12:57:3325.2525.3025.25+0.4029139
12:56:3525.2525.3025.25+0.4019137
12:56:2625.2525.3025.30+0.4519136
12:56:0325.2525.3025.25+0.4039135
12:55:4125.2525.3025.25+0.4019132
12:55:2425.2525.3025.25+0.4019131
12:55:2025.2525.3025.25+0.4019130
12:54:4425.2525.3025.25+0.4049129
12:54:2625.2525.3025.30+0.4519125
12:52:4625.2525.3025.30+0.4519124
12:52:2625.2525.3025.30+0.4579123
12:52:2325.2525.3025.25+0.4019116
12:51:5625.2525.3025.30+0.4529115
12:51:3325.2525.3025.25+0.4019113
12:51:2025.2525.3025.30+0.4519112
12:51:0625.2525.3025.30+0.4519111
12:50:1925.2525.3025.25+0.4019110
12:50:0325.2525.3025.30+0.4519109
12:49:4325.2525.3025.30+0.4549108
12:49:4025.2525.3025.25+0.4019104
12:49:4025.2525.3025.25+0.4059103
12:49:3325.2525.3025.25+0.4059098
12:49:0225.2525.3025.25+0.4059093
12:48:4925.2525.3025.25+0.4049088
12:48:4625.2525.3025.30+0.4519084
12:48:2225.2525.3025.30+0.4519083
12:48:1025.2525.3025.30+0.4519082
12:48:0425.2525.3025.30+0.4519081
12:48:0425.2525.3025.30+0.4519080
12:48:0425.2525.3025.30+0.45509079
12:47:4625.2525.3025.30+0.4519029
12:47:2525.2525.3025.25+0.4019028
12:46:4625.2525.3025.30+0.4519027
12:46:3225.2525.3025.30+0.4519026
12:46:1825.2525.3025.30+0.4549025
12:46:1525.2525.3025.25+0.4039021
12:46:0625.2525.3025.30+0.45169018
12:45:4625.2525.3025.30+0.4519002
12:45:4025.2525.3025.25+0.4019001
12:44:4825.2525.3025.30+0.4529000
12:44:0625.2525.3025.30+0.4518998
12:43:3825.2525.3025.30+0.4538997
12:43:3425.2525.3025.25+0.4048994
12:43:1725.2525.3025.25+0.4018990
12:42:4925.2525.3025.25+0.4018989
12:42:2625.2525.3025.30+0.4518988
12:42:0725.2525.3025.25+0.4028987
12:41:4525.2025.2525.25+0.4098985
12:41:4525.2025.2525.25+0.40608976
12:40:2625.2025.2525.25+0.4018916
12:39:0925.2025.2525.20+0.3518915
12:38:5825.2025.2525.25+0.401008914
12:38:0625.2025.2525.25+0.4018814
12:38:0425.2025.2525.20+0.3518813
12:37:3025.2025.2525.20+0.3518812
12:37:0125.2025.2525.20+0.3528811
12:36:2025.1525.2525.25+0.4018809
12:36:2025.1525.2025.20+0.3588808
12:36:2025.1525.2025.20+0.35138800
12:36:0425.1525.2025.20+0.3518787
12:36:0425.1525.2025.20+0.3568786
12:35:5625.1525.2025.20+0.35608780
12:35:5525.1525.2025.15+0.3018720
12:35:4725.1525.2025.20+0.3518719
12:35:0125.1525.2025.15+0.3018718
12:34:0725.1525.2025.20+0.3518717
12:33:4825.1525.2025.20+0.3528716
12:33:3025.1525.2025.15+0.3088714
12:32:5725.1525.2025.20+0.3528706
12:32:4325.1525.2025.20+0.3578704
12:32:4325.1525.2025.20+0.3528697
12:32:3925.1525.2025.20+0.3528695
12:32:2725.1525.2025.20+0.3518693
12:32:0825.1525.2025.15+0.3058692
12:31:4425.1525.2025.15+0.3018687
12:31:3425.1525.2025.15+0.3018686
12:31:0725.1525.2025.20+0.3518685
12:30:5325.1525.2025.15+0.3018684
12:30:3025.1525.2025.15+0.3018683
12:30:1925.1525.2025.20+0.3518682
12:30:0025.1525.2025.20+0.3518681
12:29:0625.1525.2025.20+0.3518680
12:29:0525.1525.2025.20+0.3518679
12:28:5425.1525.2025.20+0.3518678
12:28:4525.1525.2025.20+0.35158677
12:28:3225.1525.2025.15+0.3018662
12:26:5625.1525.2025.15+0.3018661
12:26:4525.1525.2025.15+0.3018660
12:24:5925.1525.2025.15+0.30208659
12:23:4425.1525.2025.15+0.3038639
12:23:4025.1525.2025.15+0.3018636
12:23:3925.1525.2025.15+0.3018635
12:23:2125.1525.2025.15+0.3078634
12:23:1425.1525.2025.20+0.3518627
12:22:3725.1525.2025.15+0.3018626
12:21:0525.1525.2025.15+0.3018625
12:20:4825.1525.2025.15+0.3028624
12:20:2125.2025.2525.20+0.35228622
12:20:0025.2025.2525.20+0.3518600
12:18:2925.2025.2525.20+0.3518599
12:18:0825.2025.2525.25+0.4018598
12:17:2825.2025.2525.20+0.3518597
12:17:2825.2025.2525.20+0.3518596
12:16:3925.2025.2525.20+0.3538595
12:16:3125.2025.2525.20+0.3528592
12:16:2525.2025.2525.20+0.3528590
12:16:1625.2025.2525.20+0.3518588
12:15:3125.2025.2525.20+0.35108587
12:14:4925.2025.2525.20+0.3518577
12:14:2125.2025.2525.20+0.3518576
12:14:1425.2025.2525.20+0.3518575
12:13:5225.2025.2525.20+0.35108574
12:13:4025.2025.2525.20+0.3558564
12:13:3125.2025.2525.20+0.3518559
12:12:3425.2025.2525.20+0.3538558
12:12:1725.2025.2525.20+0.3528555
12:11:5725.2025.2525.20+0.3518553
12:11:2225.2025.2525.20+0.35168552
12:11:2125.2025.2525.20+0.3518536
12:10:1325.2025.2525.20+0.3518535
12:09:4325.2025.2525.25+0.4028534
12:08:4825.2025.2525.20+0.3518532
12:07:1925.2025.2525.20+0.3518531
12:06:0525.2025.2525.20+0.3518530
12:05:3925.2025.2525.25+0.4028529
12:04:1725.2025.2525.25+0.4028527
12:04:0725.2025.2525.25+0.4018525
12:03:3625.2025.2525.25+0.4058524
12:03:2225.2025.2525.20+0.3518519
12:03:1725.2025.2525.20+0.3518518
12:02:2325.2025.2525.20+0.3558517
12:01:5725.2025.2525.20+0.3518512
12:01:1525.2025.2525.25+0.40248511
12:00:2825.2025.2525.25+0.4018487
12:00:1325.2025.2525.25+0.4018486
11:59:5425.2025.2525.25+0.4028485
11:59:2425.2025.2525.20+0.3528483
11:59:2125.2025.2525.20+0.3528481
11:59:1125.2025.2525.20+0.3528479
11:59:0325.2025.2525.20+0.3518477
11:58:5525.2025.2525.20+0.3558476
11:58:2525.2025.2525.20+0.3578471
11:57:5225.1525.2025.20+0.3558464
11:57:5125.2025.2525.20+0.3588459
11:57:5125.2025.2525.20+0.351008451
11:57:4925.2025.2525.20+0.3518351
11:57:2425.2025.2525.20+0.3518350
11:57:1725.2025.2525.20+0.3598349
11:57:1125.2025.2525.25+0.4078340
11:56:1525.2025.2525.25+0.4028333
11:55:0025.2025.2525.25+0.4038331
11:54:2825.2025.2525.20+0.3518328
11:54:2125.2025.2525.25+0.4028327
11:53:4525.2025.2525.25+0.4028325
11:53:4125.2025.2525.20+0.3518323
11:52:5125.2025.2525.25+0.4058322
11:52:3025.2025.2525.25+0.4038317
11:52:1925.2025.2525.25+0.4058314
11:52:1625.2025.2525.20+0.3518309
11:52:1425.2025.2525.25+0.4058308
11:52:1125.2025.2525.25+0.4018303
11:51:3625.2025.2525.25+0.4048302
11:51:1525.2025.2525.25+0.4048298
11:51:0925.2025.2525.25+0.4018294
11:51:0325.2025.2525.25+0.4058293
11:50:5525.2025.2525.20+0.3528288
11:50:5025.2025.2525.25+0.40218286
11:50:0625.2525.3025.25+0.4048265
11:49:3325.2525.3025.25+0.4018261
11:49:1625.2525.3025.25+0.4018260
11:48:3025.2525.3025.25+0.4018259
11:47:3625.2525.3025.30+0.4558258
11:47:2225.2025.2525.25+0.4098253
11:47:2225.2025.2525.25+0.40108244
11:47:1525.2025.2525.25+0.4028234
11:46:2825.2025.2525.25+0.4038232
11:46:1525.2025.2525.25+0.4068229
11:46:1425.2025.2525.25+0.4018223
11:46:1425.2525.3025.25+0.40418222
11:45:3325.2525.3025.25+0.4018181
11:45:2525.2525.3025.25+0.4018180
11:44:1125.2525.3025.30+0.4558179
11:42:4725.2525.3025.25+0.4028174
11:42:3325.2525.3025.30+0.4528172
11:41:1725.2525.3025.25+0.4018170
11:41:1125.2525.3025.25+0.4018169
11:38:4325.2525.3025.25+0.4018168
11:38:4325.2525.3025.25+0.4018167
11:37:1825.2525.3025.25+0.40108166
11:37:0925.2525.3025.25+0.4018156
11:36:4725.2525.3025.25+0.4058155
11:36:2025.2525.3025.25+0.4058150
11:36:0025.2525.3025.25+0.4058145
11:35:4825.2525.3025.30+0.4518140
11:35:1025.2525.3025.25+0.4018139
11:33:0125.2525.3025.25+0.4018138
11:32:4025.2525.3025.25+0.4018137
11:32:2625.2525.3025.30+0.4518136
11:31:5725.2525.3025.30+0.45308135
11:31:4425.2525.3025.30+0.4518105
11:31:0525.2525.3025.25+0.4018104
11:31:0125.2525.3025.30+0.4558103
11:30:4325.2525.3025.30+0.45118098
11:30:0325.3025.3525.30+0.45118087
11:30:0325.3025.3525.30+0.4548076
11:28:5325.2525.3525.25+0.4018072
11:28:5225.2525.3025.30+0.451118071
11:28:5225.2525.3025.30+0.45227960
11:27:0425.2525.3025.25+0.4017938
11:25:5825.2525.3025.25+0.4017937
11:25:2925.2025.2525.25+0.4017936
11:25:2925.2025.2525.25+0.40307935
11:25:2925.2025.2525.25+0.40527905
11:24:5725.2025.2525.20+0.35107853
11:24:5625.2025.2525.20+0.3517843
11:24:4525.2025.2525.20+0.3517842
11:24:3725.2025.2525.20+0.3517841
11:24:1925.2025.2525.20+0.3517840
11:23:3725.2025.2525.20+0.3527839
11:21:0425.2025.2525.20+0.3517837
11:21:0125.2025.2525.20+0.3527836
11:20:3725.2025.2525.20+0.3517834
11:19:5125.2025.2525.20+0.3517833
11:19:4725.2025.2525.20+0.3517832
11:18:0325.2025.2525.20+0.3557831
11:17:2425.2025.2525.20+0.35467826
11:17:2425.2025.2525.20+0.35127780
11:17:2425.2025.2525.20+0.35317768
11:17:2425.2025.2525.20+0.3517737
11:16:4625.2025.2525.20+0.3517736
11:16:2925.2025.2525.20+0.3517735
11:16:1625.2025.2525.25+0.4057734
11:15:3025.2025.2525.25+0.4017729
11:14:5225.2025.2525.20+0.3527728
11:14:3525.2025.2525.20+0.35187726
11:13:3925.2025.2525.20+0.3537708
11:13:2525.2025.2525.25+0.4027705
11:12:2125.2025.2525.20+0.3517703
11:12:0525.2025.2525.20+0.3517702
11:11:4825.2025.2525.25+0.4017701
11:10:5225.2025.2525.20+0.3517700
11:10:2325.2025.2525.20+0.3517699
11:09:1525.2025.2525.25+0.4057698
11:08:5125.2025.2525.20+0.3517693
11:08:2125.2025.2525.20+0.3557692
11:08:1325.2025.2525.20+0.3517687
11:08:1225.2025.2525.20+0.3517686
11:07:1625.2025.2525.20+0.3517685
11:06:5825.2025.2525.20+0.3517684
11:06:3625.2025.2525.25+0.4027683
11:05:2425.2025.2525.20+0.3527681
11:05:0925.2025.2525.25+0.40167679
11:04:3325.2025.2525.25+0.4017663
11:04:1425.2025.2525.25+0.4017662
11:04:0525.2025.2525.20+0.3517661
11:01:3325.2025.2525.20+0.3527660
10:59:5825.2025.2525.25+0.4047658
10:59:5725.2025.2525.20+0.3517654
10:59:4425.2025.2525.20+0.3557653
10:59:3125.2025.2525.20+0.3517648
10:59:1325.2025.2525.20+0.3557647
10:59:0225.2025.2525.20+0.3517642
10:58:0225.2025.2525.20+0.3527641
10:57:5625.2025.2525.20+0.3557639
10:57:5125.2025.2525.20+0.3597634
10:56:3625.2025.2525.20+0.3517625
10:56:2825.2025.2525.20+0.35207624
10:55:4925.2025.2525.20+0.3517604
10:55:2725.2025.2525.25+0.4037603
10:55:1725.2025.2525.25+0.4017600
10:54:4825.2525.3025.25+0.40567599
10:54:4825.2525.3025.25+0.401007543
10:54:2225.2525.3025.30+0.4517443
10:53:5025.2525.3025.30+0.4517442
10:53:1925.2525.3025.25+0.4027441
10:52:5225.2525.3025.25+0.4017439
10:52:2325.2525.3025.25+0.4017438
10:52:1025.2525.3025.25+0.4017437
10:51:5825.2525.3025.25+0.4057436
10:51:4125.2525.3025.25+0.4017431
10:51:3425.2525.3025.25+0.4017430
10:51:3325.2525.3025.30+0.4517429
10:51:2725.2525.3025.30+0.4527428
10:51:2525.2525.3025.25+0.4017426
10:50:3425.2525.3025.30+0.4517425
10:50:1625.2525.3025.30+0.4517424
10:50:1025.2525.3025.30+0.4567423
10:50:1025.3025.3525.30+0.45207417
10:49:0425.3025.3525.30+0.4517397
10:48:2825.3025.3525.30+0.4517396
10:48:0925.3025.3525.30+0.4537395
10:47:5325.3025.3525.30+0.4527392
10:47:3325.3025.3525.30+0.4517390
10:47:0825.3025.3525.35+0.5057389
10:45:0225.3025.3525.35+0.5017384
10:44:4125.3025.3525.30+0.4517383
10:43:2525.3025.3525.30+0.4517382
10:43:2125.3025.3525.30+0.4527381
10:43:1025.3025.3525.30+0.4517379
10:43:0325.2525.3025.30+0.4547378
10:42:2025.3025.3525.30+0.4567374
10:41:4125.3025.3525.35+0.50107368
10:41:2825.3025.3525.35+0.5017358
10:40:3825.3025.3525.35+0.5017357
10:40:2525.3025.3525.35+0.5017356
10:39:5725.2525.3025.30+0.4587355
10:39:2825.3025.3525.30+0.45397347
10:39:2825.3025.3525.30+0.4527308
10:39:2825.3025.3525.30+0.45297306
10:39:2825.3025.3525.30+0.4517277
10:39:1725.3025.3525.30+0.4517276
10:39:1025.3025.3525.30+0.4517275
10:38:4625.3025.3525.30+0.4517274
10:36:5425.3025.3525.35+0.5017273
10:36:2525.3025.3525.35+0.5017272
10:35:0925.3025.3525.30+0.4517271
10:34:1425.3025.3525.30+0.4517270
10:34:0925.3025.3525.35+0.5057269
10:34:0025.3025.3525.30+0.4557264
10:33:3325.2525.3025.30+0.45287259
10:33:2425.2525.3025.30+0.4527231
10:33:2225.2525.3025.30+0.4557229
10:33:1925.2525.3025.30+0.4517224
10:33:1025.2525.3025.30+0.4527223
10:33:0725.2525.3025.30+0.4557221
10:32:5825.2525.3025.30+0.4557216
10:32:3425.2525.3025.30+0.4517211
10:32:2525.2525.3025.30+0.4517210
10:32:2325.2525.3025.30+0.45107209
10:32:2325.2525.3025.25+0.4017199
10:32:1825.2525.3025.30+0.45107198
10:32:1325.2525.3025.30+0.4517188
10:32:0525.2525.3025.30+0.4517187
10:31:4225.2525.3025.30+0.45207186
10:31:0125.2525.3025.25+0.4017166
10:30:2625.2525.3025.30+0.4557165
10:30:2525.2525.3025.30+0.4517160
10:30:1525.2525.3025.30+0.4517159
10:29:2525.2525.3025.30+0.4517158
10:29:2225.2525.3025.30+0.45207157
10:28:5625.2525.3025.25+0.4017137
10:28:4125.2525.3025.30+0.4517136
10:27:4525.2525.3025.25+0.4017135
10:27:1625.2525.3025.25+0.4017134
10:27:1625.2525.3025.25+0.4027133
10:26:5325.2525.3025.25+0.4017131
10:26:2425.2525.3025.30+0.45107130
10:26:1325.2525.3025.25+0.4047120
10:25:2825.2525.3025.30+0.4517116
10:24:4125.2525.3025.30+0.4537115
10:24:4025.2525.3025.25+0.4017112
10:23:5125.2525.3025.30+0.45107111
10:23:3425.2525.3025.25+0.4017101
10:23:2825.2525.3025.25+0.40207100
10:22:4525.2525.3025.25+0.4017080
10:21:0525.2025.2525.25+0.4017079
10:20:5025.2025.2525.25+0.40117078
10:20:4425.2025.2525.25+0.4057067
10:20:3025.2025.2525.25+0.4027062
10:20:1525.2025.2525.25+0.4017060
10:20:0625.2025.2525.25+0.4027059
10:20:0425.2025.2525.25+0.40107057
10:20:0025.2025.2525.25+0.4017047
10:20:0025.2025.2525.25+0.4017046
10:19:4525.2025.2525.25+0.4057045
10:19:4525.2025.2525.25+0.4037040
10:19:3725.2025.2525.25+0.4017037
10:19:3625.2025.2525.25+0.40107036
10:19:3125.2025.2525.25+0.4017026
10:19:1225.2025.2525.25+0.4057025
10:19:0025.2025.2525.25+0.4027020
10:18:3725.2025.2525.20+0.3517018
10:18:3425.2025.2525.25+0.4017017
10:18:0825.2025.2525.20+0.3537016
10:18:0625.2025.2525.25+0.4017013
10:17:4525.2025.2525.25+0.4037012
10:17:4425.2025.2525.20+0.3527009
10:16:3925.1525.2025.20+0.35567007
10:16:3625.1525.2025.20+0.3556951
10:16:2625.1525.2025.20+0.3546946
10:16:2525.1525.2025.20+0.3516942
10:16:2225.1525.2025.20+0.35206941
10:16:1525.1525.2025.20+0.3576921
10:14:4625.1525.2025.20+0.3516914
10:14:3425.1525.2025.15+0.3016913
10:14:2925.1525.2025.15+0.3016912
10:13:2525.1525.2025.15+0.3016911
10:13:2025.1525.2025.15+0.3016910
10:12:4625.1525.2025.20+0.3556909
10:12:4525.1525.2025.20+0.3516904
10:12:3025.1525.2025.20+0.3516903
10:12:2725.1525.2025.20+0.3526902
10:12:0625.1525.2025.20+0.3516900
10:11:2425.1525.2025.20+0.3516899
10:11:1425.1525.2025.20+0.3556898
10:11:0925.1525.2025.20+0.35106893
10:10:5025.1525.2025.20+0.3526883
10:10:4725.1525.2025.20+0.3516881
10:10:3525.1525.2025.20+0.3566880
10:10:3425.1525.2025.15+0.3016874
10:10:2125.1525.2025.15+0.3016873
10:10:1625.1525.2025.20+0.3596872
10:09:2625.1525.2025.20+0.3516863
10:09:2425.1525.2025.15+0.3046862
10:09:1925.1525.2025.15+0.3016858
10:08:5525.1525.2025.20+0.3526857
10:08:4625.1525.2025.20+0.3586855
10:08:3425.1525.2025.20+0.35106847
10:08:3125.1525.2025.20+0.3516837
10:08:0325.1525.2025.20+0.3556836
10:07:4825.1525.2025.20+0.35206831
10:07:4625.1525.2025.15+0.30106811
10:07:2425.1025.1525.15+0.3066801
10:07:2325.1025.1525.15+0.3026795
10:07:2225.1025.1525.15+0.30106793
10:07:1025.1025.1525.15+0.3036783
10:07:0025.1025.1525.15+0.30156780
10:06:5925.1025.1525.10+0.2536765
10:06:5825.1025.1525.15+0.3016762
10:06:4625.1025.1525.15+0.3016761
10:06:3425.1025.1525.15+0.3026760
10:06:1325.1025.2025.10+0.2516758
10:06:0925.1525.2025.15+0.3016757
10:06:0825.1525.2025.15+0.30276756
10:06:0825.1525.2025.15+0.30966729
10:06:0225.1525.2025.15+0.3056633
10:05:2825.1525.2025.15+0.3016628
10:05:2325.1525.2025.20+0.3536627
10:05:1725.1525.2025.20+0.3516624
10:05:1425.1525.2025.20+0.3516623
10:05:1225.1525.2025.20+0.3556622
10:04:5525.1525.2025.20+0.3516617
10:04:5325.1525.2025.15+0.3056616
10:04:5225.1525.2025.20+0.3526611
10:04:4825.1525.2025.20+0.35106609
10:04:4225.1525.2025.20+0.3556599
10:04:3225.1525.2025.20+0.3516594
10:04:2225.1525.2025.20+0.3516593
10:04:1425.1525.2025.20+0.3516592
10:03:2725.1525.2025.20+0.3516591
10:03:2725.1525.2025.15+0.30106590
10:03:1725.1525.2025.15+0.3026580
10:03:1525.1525.2025.20+0.3516578
10:03:1125.1525.2025.15+0.3016577
10:03:0325.1525.2025.15+0.3056576
10:02:5525.1525.2025.15+0.3056571
10:02:4425.1525.2025.20+0.3516566
10:02:2225.1525.2025.15+0.3016565
10:02:0525.1525.2025.15+0.3016564
10:01:5825.1525.2025.20+0.3516563
10:01:5725.1525.2025.15+0.30256562
10:01:3325.1525.2025.20+0.3516537
10:01:3325.1525.2025.20+0.3526536
10:01:2925.1525.2025.20+0.3556534
10:00:5425.1525.2025.20+0.3516529
10:00:5025.1525.2025.20+0.3536528
10:00:2825.1525.2025.20+0.35106525
10:00:2025.1525.2025.20+0.3516515
09:59:5025.1525.2025.20+0.3516514
09:59:4625.2025.2525.20+0.3526513
09:59:4325.2025.2525.20+0.3526511
09:59:4125.2025.2525.20+0.3516509
09:59:0625.2025.2525.20+0.3516508
09:58:5625.2025.2525.20+0.3516507
09:58:5425.2025.2525.20+0.3526506
09:58:2425.1525.2025.20+0.3516504
09:58:1925.1525.2525.15+0.3016503
09:58:1225.2025.2525.15+0.30766502
09:58:1225.2025.2525.20+0.35246426
09:58:0925.2025.2525.20+0.3526402
09:57:5725.2025.2525.20+0.3516400
09:57:4325.2025.2525.20+0.35256399
09:57:3925.2025.2525.20+0.35106374
09:57:0425.2025.2525.20+0.3536364
09:56:5225.2025.3025.20+0.35306361
09:56:4825.2025.2525.25+0.40316331
09:56:4825.2025.2525.25+0.4056300
09:56:4725.2025.2525.25+0.4016295
09:56:3825.2025.2525.25+0.4026294
09:56:2825.2025.2525.20+0.3516292
09:56:2625.2025.2525.20+0.35106291
09:56:1925.2025.2525.25+0.4016281
09:56:1725.2525.3025.25+0.40146280
09:56:1325.2525.3025.25+0.4086266
09:56:0925.2525.3025.25+0.4016258
09:55:4925.2525.3025.25+0.4016257
09:55:4825.2525.3025.25+0.4016256
09:55:4325.2025.3025.30+0.45106255
09:55:3825.2525.3025.20+0.35396245
09:55:3825.2525.3025.25+0.40606206
09:55:2625.3025.3525.30+0.4516146
09:55:2325.3025.3525.25+0.40726145
09:55:2325.3025.3525.30+0.451486073
09:54:5825.3025.3525.30+0.4515925
09:54:4525.3025.3525.30+0.4515924
09:54:4225.3025.3525.30+0.4525923
09:54:3525.3025.3525.30+0.4525921
09:54:2025.3025.3525.35+0.5015919
09:54:1325.3025.3525.35+0.5015918
09:54:0125.3025.3525.35+0.5015917
09:53:5725.3025.3525.35+0.5035916
09:53:4925.3025.3525.30+0.4525913
09:53:4925.3025.3525.30+0.4515911
09:53:2625.3025.3525.35+0.5015910
09:53:2425.3025.3525.35+0.5015909
09:53:1825.3025.3525.35+0.5015908
09:53:1025.3525.4025.35+0.5015907
09:53:0425.3525.4025.35+0.50225906
09:53:0425.3525.4025.35+0.50205884
09:52:5025.3525.4025.35+0.5055864
09:52:4625.3525.4025.40+0.5515859
09:52:3925.3525.4025.40+0.5515858
09:52:3025.3525.4025.40+0.55105857
09:52:1925.3525.4025.35+0.5025847
09:52:0125.3525.4525.35+0.5025845
09:51:4925.4025.4525.40+0.55135843
09:51:4925.3525.4025.40+0.5555830
09:51:4425.3525.4025.35+0.50305825
09:51:2625.4025.4525.40+0.5525795
09:51:2525.4025.4525.40+0.5515793
09:51:1025.4025.4525.40+0.5525792
09:50:5925.4025.4525.40+0.55105790
09:50:3725.4025.4525.40+0.5525780
09:50:3525.4025.4525.40+0.5515778
09:50:3425.4025.4525.40+0.5525777
09:50:2225.4025.4525.40+0.5585775
09:50:1325.4025.4525.40+0.5515767
09:50:0825.4025.4525.40+0.5575766
09:50:0325.4025.4525.40+0.5525759
09:49:4125.4025.4525.40+0.5515757
09:49:2025.4025.4525.40+0.55105756
09:49:0125.4025.4525.45+0.6015746
09:48:5925.4025.4525.45+0.6055745
09:48:5525.4025.4525.40+0.5525740
09:48:5425.4025.4525.45+0.6085738
09:48:5325.4025.4525.45+0.60805730
09:48:4125.4025.4525.40+0.5515650
09:48:3125.4025.4525.40+0.5555649
09:47:5225.4025.4525.45+0.6025644
09:47:4825.4025.4525.40+0.5535642
09:47:4025.4025.4525.40+0.5515639
09:47:2725.4025.4525.45+0.6015638
09:47:1825.4025.4525.45+0.6015637
09:47:1725.4025.4525.40+0.5525636
09:47:1325.4025.4525.45+0.6015634
09:47:1225.4025.4525.40+0.5525633
09:47:0425.4025.4525.40+0.5555631
09:46:5725.4025.4525.45+0.6015626
09:46:5125.3525.4025.40+0.5525625
09:46:5025.3525.4025.40+0.5515623
09:46:4925.3525.4025.40+0.5555622
09:46:4925.3525.4525.45+0.6015617
09:46:4925.4025.4525.35+0.5095616
09:46:4925.4025.4525.40+0.55165607
09:46:4325.4025.4525.40+0.5555591
09:46:3225.4025.4525.40+0.5515586
09:46:3125.4025.4525.40+0.5515585
09:46:2725.4025.4525.40+0.5525584
09:46:2025.4025.4525.40+0.5525582
09:46:1925.4025.4525.40+0.5525580
09:46:1225.4025.4525.40+0.5525578
09:46:1025.4025.4525.40+0.5525576
09:46:0625.4025.4525.40+0.5515574
09:46:0625.4025.4525.40+0.55505573
09:45:5625.4025.4525.45+0.6015523
09:45:5225.4025.4525.40+0.5545522
09:45:4825.4025.4525.40+0.5515518
09:45:3725.4025.4525.40+0.5515517
09:45:3525.4025.4525.40+0.5555516
09:45:3325.4025.4525.40+0.5515511
09:45:1325.4025.4525.40+0.55405510
09:44:5225.4025.4525.40+0.5555470
09:44:4825.4025.4525.40+0.55105465
09:44:4425.4025.4525.40+0.55105455
09:44:4225.4025.4525.45+0.6015445
09:44:4025.4025.4525.40+0.55105444
09:44:3725.4025.5025.40+0.55105434
09:44:3425.4525.5025.40+0.5515424
09:44:3425.4525.5025.45+0.6095423
09:44:3125.4525.5025.45+0.6055414
09:44:3025.4525.5025.45+0.60105409
09:44:2925.4525.5025.45+0.60105399
09:44:2725.4525.5025.45+0.60105389
09:44:2625.4525.5025.45+0.60105379
09:44:2425.4525.5025.45+0.60105369
09:44:1725.4525.5025.45+0.6015359
09:44:0125.4525.5025.45+0.6015358
09:43:4025.4525.5025.45+0.6015357
09:43:3825.4525.5025.50+0.6515356
09:43:1625.4525.5025.45+0.6015355
09:43:1525.4525.5025.50+0.6555354
09:43:0725.4525.5025.45+0.6015349
09:42:3625.4525.5025.45+0.6055348
09:42:3325.4525.5025.45+0.6015343
09:42:2225.4525.5025.45+0.6015342
09:42:0525.4525.5025.45+0.6015341
09:42:0225.4525.5025.45+0.6015340
09:41:5625.4525.5025.45+0.6055339
09:41:5325.4525.5025.45+0.6055334
09:41:5125.4525.5025.50+0.65105329
09:41:4225.4525.5025.45+0.6015319
09:41:4125.4525.5025.45+0.6045318
09:41:2925.4525.5025.45+0.6055314
09:41:2525.4525.5025.45+0.6015309
09:41:2225.4525.5025.45+0.60105308
09:41:2125.4525.5025.45+0.6015298
09:41:1625.4525.5025.45+0.6015297
09:41:1125.4525.5025.45+0.6015296
09:41:0425.4525.5025.45+0.60205295
09:41:0225.5025.5525.50+0.65955275
09:40:5925.5025.5525.50+0.6515180
09:40:5025.5025.5525.50+0.6515179
09:40:4425.5025.5525.55+0.70205178
09:40:4325.5025.5525.50+0.6525158
09:40:4025.5025.5525.50+0.65105156
09:40:3625.5025.5525.55+0.7015146
09:40:3325.5025.5525.55+0.7035145
09:40:2925.5025.5525.55+0.7015142
09:40:2625.5025.5525.55+0.7025141
09:40:2025.5025.5525.55+0.70355139
09:40:1225.5025.5525.55+0.7015104
09:40:1025.5025.5525.55+0.7015103
09:40:0925.5525.6025.55+0.7095102
09:40:0525.5525.6025.55+0.7025093
09:40:0425.5525.6025.60+0.7525091
09:40:0425.5525.6025.60+0.7555089
09:40:0325.5525.6025.55+0.7015084
09:40:0325.5525.6025.55+0.7035083
09:40:0225.5525.6025.55+0.70205080
09:40:0025.5525.6025.55+0.70105060
09:39:5325.5525.6025.60+0.7515050
09:39:5225.5525.6025.55+0.7015049
09:39:4925.5525.6025.55+0.70105048
09:39:4925.5525.6025.60+0.75105038
09:39:4525.5525.6025.55+0.70105028
09:39:4325.5525.6025.55+0.7025018
09:39:4225.5525.6025.60+0.7545016
09:39:4125.5525.6025.55+0.7055012
09:39:3925.5525.6025.55+0.7015007
09:39:3525.5525.6025.60+0.7515006
09:39:3325.5525.6025.60+0.7525005
09:39:3025.5525.6025.55+0.7015003
09:39:2925.5525.6025.55+0.7015002
09:39:2825.5525.6025.55+0.7065001
09:39:2825.5525.6025.60+0.7514995
09:39:2525.5525.6025.55+0.7024994
09:39:2425.5525.6025.55+0.7054992
09:39:1925.5025.5525.55+0.70294987
09:39:1725.5025.5525.50+0.6554958
09:39:1625.5025.5525.55+0.70404953
09:39:1325.5025.5525.55+0.7014913
09:39:0425.5025.5525.50+0.6524912
09:39:0325.5025.5525.50+0.6574910
09:39:0025.5025.5525.50+0.6514903
09:38:5625.5025.5525.50+0.6514902
09:38:4925.5025.5525.50+0.6514901
09:38:3325.5025.5525.50+0.6524900
09:38:3025.5025.5525.55+0.7024898
09:38:2825.5025.5525.50+0.6524896
09:38:2625.4525.5025.50+0.6524894
09:38:2525.5025.5525.50+0.6524892
09:38:2325.4525.5025.50+0.6514890
09:38:2125.4525.5525.45+0.6024889
09:38:1825.4525.5525.45+0.6024887
09:38:1725.4525.5025.50+0.65784885
09:38:1725.4525.5025.50+0.65404807
09:38:1525.4525.5025.50+0.6514767
09:38:1225.4525.5025.50+0.6524766
09:38:0225.4525.5025.45+0.6024764
09:38:0125.4525.5025.50+0.6514762
09:37:5625.4525.5025.50+0.6514761
09:37:5625.4525.5025.50+0.6524760
09:37:5625.4525.5025.50+0.6554758
09:37:5625.5025.5525.50+0.65164753
09:37:5525.5525.6025.50+0.6534737
09:37:5525.5525.6025.55+0.70174734
09:37:5225.5525.6025.55+0.7014717
09:37:5225.5525.6025.55+0.7014716
09:37:4825.5525.6025.55+0.7014715
09:37:4725.5525.6025.55+0.7014714
09:37:4525.5025.5525.55+0.7014713
09:37:4425.5025.5525.55+0.7024712
09:37:4325.5025.5525.55+0.7014710
09:37:4225.5025.5525.55+0.701344709
09:37:4225.5025.5525.55+0.70304575
09:37:3725.5025.5525.50+0.6544545
09:37:3725.5025.5525.50+0.6514541
09:37:3625.5025.5525.50+0.6534540
09:37:3525.5025.5525.50+0.6514537
09:37:3325.4525.5025.50+0.6514536
09:37:3225.4525.5025.50+0.6524535
09:37:3225.5025.5525.50+0.6514533
09:37:3025.5025.5525.50+0.65104532
09:37:2725.5025.5525.50+0.6554522
09:37:2525.5025.5525.50+0.6514517
09:37:2325.5025.5525.50+0.6524516
09:37:2025.5025.5525.50+0.6554514
09:37:2025.5025.5525.50+0.6514509
09:37:1825.5025.5525.50+0.6514508
09:37:1725.5025.5525.50+0.6514507
09:37:1625.5025.5525.50+0.6534506
09:37:1425.5025.5525.50+0.6524503
09:37:1225.5025.5525.50+0.6514501
09:37:1225.5025.5525.50+0.6514500
09:37:0825.5025.5525.55+0.7014499
09:37:0425.5025.5525.50+0.65104498
09:37:0225.5025.5525.50+0.65104488
09:37:0025.5025.5525.50+0.65104478
09:36:5825.5025.5525.50+0.6544468
09:36:5625.5025.5525.50+0.65104464
09:36:5325.5025.5525.50+0.6554454
09:36:5225.5025.5525.55+0.7014449
09:36:4925.5025.5525.50+0.6514448
09:36:4925.5025.5525.50+0.6554447
09:36:4625.5025.5525.50+0.6524442
09:36:4525.5025.5525.50+0.65104440
09:36:3425.5025.5525.50+0.65104430
09:36:3425.5025.5525.50+0.6574420
09:36:3325.5025.5525.50+0.6514413
09:36:3125.5025.5525.50+0.6514412
09:36:2825.5025.5525.55+0.7024411
09:36:2825.5025.5525.50+0.6554409
09:36:2825.5025.5525.55+0.7014404
09:36:2725.5025.5525.50+0.6514403
09:36:2625.5025.5525.50+0.6534402
09:36:2425.5025.5525.50+0.65204399
09:36:2425.5025.5525.50+0.65204379
09:36:1925.5025.5525.50+0.6524359
09:36:1925.5025.5525.50+0.6514357
09:36:1925.5025.5525.50+0.65204356
09:36:1825.5025.5525.50+0.6514336
09:36:1825.5025.5525.55+0.7054335
09:36:1225.5025.5525.50+0.6554330
09:36:1025.5025.5525.55+0.7034325
09:36:0525.5025.5525.50+0.6534322
09:35:5725.5025.5525.55+0.7054319
09:35:5225.5025.5525.55+0.70104314
09:35:5225.5025.5525.50+0.6514304
09:35:5125.5025.5525.50+0.65404303
09:35:4725.5025.5525.50+0.6554263
09:35:4425.5025.5525.55+0.7054258
09:35:3725.5025.5525.55+0.7024253
09:35:3525.5025.5525.50+0.6524251
09:35:3525.5025.5525.55+0.7014249
09:35:3125.5025.5525.50+0.6524248
09:35:2825.5025.5525.55+0.7024246
09:35:2825.5025.5525.55+0.70104244
09:35:2725.5025.5525.55+0.70144234
09:35:2425.5025.5525.55+0.7054220
09:35:2325.5025.5525.55+0.7014215
09:35:1925.5025.5525.55+0.70104214
09:35:1925.5025.5525.55+0.70104204
09:35:1825.5025.5525.55+0.70104194
09:35:1625.5025.5525.55+0.70104184
09:35:1425.5025.5525.50+0.6514174
09:35:1125.5025.5525.50+0.6514173
09:35:0025.5025.5525.50+0.6544172
09:34:5825.5025.5525.55+0.70104168
09:34:5625.5025.5525.50+0.6514158
09:34:5125.5025.5525.50+0.6514157
09:34:4125.5025.5525.50+0.6534156
09:34:4125.4525.5025.50+0.65334153
09:34:4025.4525.5025.50+0.6534120
09:34:3525.4525.5025.50+0.6524117
09:34:3425.4525.5025.50+0.6534115
09:34:3425.4525.5025.50+0.6554112
09:34:3425.4525.5025.45+0.6014107
09:34:3325.4525.5025.50+0.6554106
09:34:3025.4525.5025.50+0.6514101
09:34:2925.4525.5025.50+0.6514100
09:34:2625.4525.5025.50+0.6514099
09:34:1925.4525.5025.50+0.6514098
09:34:1525.4525.5025.50+0.6514097
09:34:0325.5025.5525.50+0.6514096
09:34:0325.5025.5525.50+0.65204095
09:34:0325.5025.5525.50+0.6534075
09:34:0225.5025.5525.50+0.65304072
09:33:5325.5025.5525.50+0.6544042
09:33:5125.5025.5525.55+0.7014038
09:33:4925.5025.5525.50+0.6514037
09:33:4925.5025.5525.55+0.7034036
09:33:4925.5025.5525.55+0.7044033
09:33:4825.5025.5525.45+0.6044029
09:33:4825.5025.5525.50+0.6514025
09:33:4625.5025.5525.55+0.7024024
09:33:4625.5025.5525.50+0.6594022
09:33:4525.5025.5525.55+0.7024013
09:33:4525.5025.5525.50+0.65754011
09:33:4425.5025.5525.50+0.65553936
09:33:4425.5025.5525.50+0.65753881
09:33:4425.5025.5525.50+0.65203806
09:33:4225.5025.5525.50+0.65103786
09:33:4125.5025.5525.55+0.7053776
09:33:3825.5025.5525.55+0.70103771
09:33:3825.5025.5525.55+0.70303761
09:33:3725.5025.5525.55+0.7033731
09:33:3625.5025.5525.55+0.70123728
09:33:3625.5025.5525.55+0.7033716
09:33:3425.5025.5525.50+0.6513713
09:33:3325.5025.5525.55+0.7023712
09:33:3325.5025.5525.55+0.70103710
09:33:3225.5025.5525.55+0.7023700
09:33:3225.5025.5525.50+0.6523698
09:33:3225.5025.5525.55+0.7013696
09:33:3125.5025.5525.55+0.70103695
09:33:3025.5025.5525.55+0.70153685
09:33:2825.5025.5525.55+0.7013670
09:33:2725.5025.5525.50+0.6513669
09:33:2725.5025.5525.55+0.7023668
09:33:2525.5025.5525.55+0.7013666
09:33:2525.5025.5525.55+0.7023665
09:33:2425.5025.5525.55+0.70103663
09:33:2425.5025.5525.55+0.7023653
09:33:2325.5025.5525.55+0.7023651
09:33:2225.5025.5525.55+0.7013649
09:33:1925.5025.5525.55+0.70103648
09:33:1825.5025.5525.55+0.7013638
09:33:1825.5025.5525.55+0.7013637
09:33:1725.5025.5525.55+0.7013636
09:33:1725.5525.6025.55+0.70343635
09:33:1525.5525.6025.60+0.7583601
09:33:1525.5525.6025.55+0.70193593
09:33:1025.5525.6025.60+0.75103574
09:33:0925.5525.6025.55+0.7013564
09:33:0625.5525.6025.60+0.7553563
09:33:0225.5525.6025.60+0.7513558
09:33:0225.5525.6025.60+0.7523557
09:33:0025.5525.6025.60+0.7523555
09:32:5725.5525.6025.60+0.7563553
09:32:5625.5525.6025.60+0.7553547
09:32:5425.5525.6025.55+0.7023542
09:32:5425.5525.6025.60+0.7513540
09:32:5325.5525.6025.55+0.7013539
09:32:5325.5525.6025.60+0.7513538
09:32:5225.5525.6025.60+0.7523537
09:32:5025.5525.6025.60+0.75103535
09:32:4825.6025.6525.60+0.75163525
09:32:4725.6025.6525.65+0.8033509
09:32:4625.6025.6525.60+0.7513506
09:32:4625.6025.6525.60+0.7553505
09:32:4625.6025.6525.65+0.8053500
09:32:4325.6025.6525.60+0.7543495
09:32:4125.6025.6525.60+0.7513491
09:32:4125.5525.6025.60+0.7543490
09:32:4125.5525.6025.60+0.75103486
09:32:3925.5525.6025.60+0.75353476
09:32:3825.5025.6025.60+0.751003441
09:32:3825.5525.6025.55+0.70283341
09:32:3425.5525.6025.60+0.7513313
09:32:3425.5525.6025.55+0.7023312
09:32:3225.5525.6025.55+0.7033310
09:32:3125.5525.6025.55+0.7013307
09:32:3125.5525.6025.60+0.7563306
09:32:3025.5525.6025.55+0.7013300
09:32:2825.5525.6025.60+0.7543299
09:32:2825.5025.6025.60+0.75103295
09:32:2825.5025.6025.60+0.75103285
09:32:2825.5025.6025.60+0.7523275
09:32:2825.5525.6025.55+0.7043273
09:32:2825.5025.5525.55+0.7013269
09:32:2725.5025.5525.55+0.7033268
09:32:2625.5025.5525.55+0.7013265
09:32:2325.5525.6025.55+0.7013264
09:32:2225.5525.6025.55+0.7083263
09:32:2225.5525.6025.55+0.7013255
09:32:2125.5525.6025.55+0.7013254
09:32:1725.5525.6025.55+0.7043253
09:32:1725.5025.5525.55+0.7013249
09:32:1725.5025.5525.55+0.7023248
09:32:1625.5025.5525.55+0.70153246
09:32:1625.5025.5525.50+0.6553231
09:32:1525.5025.5525.55+0.7013226
09:32:1525.5025.5525.55+0.7013225
09:32:1525.5025.5525.55+0.70103224
09:32:1525.5025.5525.55+0.7013214
09:32:1425.5025.5525.55+0.7013213
09:32:1225.5025.5525.55+0.7033212
09:32:1225.5025.5525.55+0.7053209
09:32:1225.5025.5525.50+0.65103204
09:32:1125.5025.5525.55+0.7043194
09:32:1025.5025.5525.55+0.7023190
09:32:0625.5025.5525.55+0.7023188
09:32:0625.5025.5525.50+0.6513186
09:32:0325.5025.5525.55+0.70103185
09:32:0125.5025.5525.55+0.7023175
09:31:5925.5025.5525.55+0.7013173
09:31:5725.5025.5525.50+0.6523172
09:31:5625.5025.5525.50+0.6513170
09:31:5425.5025.5525.50+0.6513169
09:31:5325.4525.5025.50+0.6523168
09:31:5325.4525.5025.50+0.65193166
09:31:5325.4525.5025.50+0.65963147
09:31:5325.4525.5025.50+0.651603051
09:31:5225.4525.5025.50+0.6512891
09:31:5225.4525.5025.50+0.6542890
09:31:5125.4525.5025.50+0.65102886
09:31:5125.4525.5025.50+0.6522876
09:31:5125.4525.5025.50+0.6552874
09:31:5025.4525.5025.50+0.6532869
09:31:4825.4525.5025.50+0.65202866
09:31:4825.4525.5025.50+0.6552846
09:31:4825.4525.5025.50+0.6562841
09:31:4825.4525.5025.50+0.6522835
09:31:4625.4525.5025.50+0.65102833
09:31:4525.4525.5025.50+0.65102823
09:31:4525.4525.5025.50+0.6522813
09:31:4425.4525.5025.50+0.6522811
09:31:4425.4525.5025.50+0.6532809
09:31:4325.4525.5025.50+0.6512806
09:31:4225.4525.5025.50+0.65102805
09:31:4025.4525.5025.50+0.6552795
09:31:3625.4525.5025.50+0.6562790
09:31:3625.4525.5025.50+0.6552784
09:31:3325.4525.5025.50+0.6512779
09:31:3225.4525.5025.50+0.6522778
09:31:3125.4525.5025.50+0.6532776
09:31:3025.4525.5025.50+0.6552773
09:31:2925.4525.5025.50+0.6522768
09:31:2925.4525.5025.50+0.65202766
09:31:2925.4525.5025.45+0.60102746
09:31:2925.4525.5025.45+0.6022736
09:31:2825.4525.5025.50+0.6512734
09:31:2725.4525.5025.50+0.6522733
09:31:2625.4525.5025.50+0.6512731
09:31:2625.4525.5025.45+0.6012730
09:31:2325.4525.5025.50+0.6532729
09:31:2325.4525.5025.50+0.6522726
09:31:2125.4525.5025.50+0.6512724
09:31:1325.4525.5025.50+0.6512723
09:31:1325.4525.5025.50+0.6512722
09:31:1225.4525.5025.50+0.6522721
09:31:1025.4525.5025.45+0.6012719
09:31:0625.4525.5025.50+0.6522718
09:31:0625.4525.5025.45+0.6022716
09:31:0525.4525.5025.45+0.6012714
09:31:0325.4525.5025.45+0.6052713
09:31:0225.4525.5025.50+0.65352708
09:31:0125.4025.4525.45+0.60192673
09:31:0125.4025.4525.45+0.601602654
09:30:5925.4025.4525.45+0.6022494
09:30:5925.4025.4525.40+0.5522492
09:30:5725.4025.4525.40+0.5512490
09:30:5525.4025.4525.45+0.6012489
09:30:5525.4025.4525.45+0.6022488
09:30:5525.4025.4525.45+0.6052486
09:30:5425.4025.4525.40+0.5512481
09:30:5325.3525.4025.40+0.55282480
09:30:5325.3525.4025.40+0.553002452
09:30:4925.3525.4025.40+0.5512152
09:30:4925.3525.4025.35+0.5042151
09:30:4525.3525.4025.40+0.5592147
09:30:4425.3525.4025.40+0.5582138
09:30:4325.3525.4025.35+0.5012130
09:30:3725.3525.4025.40+0.5512129
09:30:3525.3525.4025.35+0.5052128
09:30:3525.3525.4025.35+0.5042123
09:30:3225.3525.4025.40+0.5522119
09:30:3225.3525.4025.35+0.5012117
09:30:2325.3525.4025.35+0.50102116
09:30:2325.3525.4025.35+0.5012106
09:30:2225.3525.4025.35+0.5022105
09:30:1925.3525.4025.35+0.5022103
09:30:1625.3525.4025.35+0.5022101
09:30:1525.3025.3525.35+0.50752099
09:30:1525.3025.3525.35+0.5022024
09:30:0425.3025.3525.35+0.5022022
09:30:0025.3025.3525.35+0.5022020
09:30:0025.3025.3525.35+0.5012018
09:29:5225.3025.3525.30+0.4512017
09:29:5225.3025.3525.35+0.50322016
09:29:5225.3025.3525.35+0.501001984
09:29:4425.3025.3525.30+0.4551884
09:29:3925.3025.3525.30+0.4521879
09:29:3725.3025.3525.30+0.4521877
09:29:3625.3025.3525.35+0.5051875
09:29:3625.3025.3525.30+0.4521870
09:29:3525.3025.3525.30+0.4551868
09:29:3425.3025.3525.30+0.45501863
09:29:3425.3025.3525.30+0.4511813
09:29:3125.3025.3525.35+0.5011812
09:29:3025.3025.3525.30+0.4521811
09:29:3025.3025.3525.30+0.4511809
09:29:0525.3025.3525.30+0.4521808
09:29:0425.3025.3525.35+0.5051806
09:29:0225.3025.3525.30+0.4511801
09:29:0125.3025.3525.30+0.4511800
09:28:5925.3025.3525.35+0.5011799
09:28:5725.3025.3525.30+0.4511798
09:28:5325.3025.3525.35+0.5011797
09:28:4625.3025.3525.35+0.5051796
09:28:4525.3025.3525.35+0.5011791
09:28:4125.3025.3525.35+0.5011790
09:28:3425.3025.3525.35+0.5051789
09:28:3325.3025.3525.35+0.50101784
09:28:3225.3025.3525.35+0.5011774
09:28:2225.3025.3525.30+0.4511773
09:28:2025.3025.3525.35+0.5011772
09:28:1625.3025.3525.30+0.4511771
09:28:1325.3025.3525.30+0.4511770
09:28:1225.3025.3525.30+0.4511769
09:28:0925.3025.3525.30+0.4521768
09:27:5825.3025.3525.30+0.4551766
09:27:5825.3025.3525.30+0.4531761
09:27:4625.3025.3525.35+0.50201758
09:27:3625.3025.3525.30+0.45101738
09:27:1525.3025.3525.35+0.5011728
09:27:1525.3025.3525.35+0.5021727
09:27:0225.3025.3525.35+0.5011725
09:27:0025.3025.3525.30+0.4551724
09:26:5825.3025.3525.35+0.5021719
09:26:4025.3025.3525.35+0.5051717
09:26:3525.3025.3525.35+0.5011712
09:26:3325.3025.3525.30+0.4511711
09:26:2925.3025.3525.30+0.45301710
09:26:2925.3025.3525.35+0.5031680
09:26:2725.3025.3525.30+0.4511677
09:26:2525.3025.3525.35+0.50201676
09:26:2425.3025.3525.35+0.5031656
09:26:2225.3025.3525.35+0.5011653
09:26:1725.3025.3525.30+0.4511652
09:26:1625.3025.3525.35+0.5021651
09:26:0525.2525.3025.30+0.45561649
09:26:0225.2525.3025.30+0.45101593
09:26:0125.2525.3025.30+0.45401583
09:25:5725.2525.3025.25+0.4011543
09:25:5525.2525.3025.30+0.4521542
09:25:5425.2525.3025.30+0.451181540
09:25:3525.2025.3025.30+0.45241422
09:25:3525.2025.2525.25+0.401401398
09:25:3525.2025.2525.25+0.40441258
09:25:3525.2025.2525.25+0.40151214
09:25:3525.2025.2525.25+0.4051199
09:25:0425.2025.2525.25+0.4031194
09:24:5925.2025.2525.25+0.4011191
09:24:5325.2025.2525.20+0.3511190
09:24:3825.2025.2525.20+0.3521189
09:24:2925.2025.2525.25+0.40301187
09:24:2925.2025.2525.25+0.4011157
09:24:1625.2025.2525.25+0.4011156
09:23:5625.2025.2525.25+0.4021155
09:23:5425.2025.2525.25+0.4021153
09:23:4925.2025.2525.25+0.4021151
09:23:4725.2025.2525.20+0.3511149
09:23:1925.2025.2525.20+0.3511148
09:23:0925.2025.2525.20+0.3541147
09:23:0825.2025.2525.25+0.4021143
09:22:5525.1525.2025.20+0.35361141
09:22:5525.1525.2025.20+0.35441105
09:22:5525.1525.2025.20+0.3511061
09:22:5325.1525.2025.20+0.3511060
09:22:5125.1525.2025.20+0.35101059
09:22:4825.1525.2025.20+0.3511049
09:22:2425.1525.2025.20+0.35101048
09:22:1025.1525.2025.15+0.3011038
09:22:1025.1525.2025.20+0.3521037
09:22:0525.1525.2025.15+0.3011035
09:22:0325.1525.2025.15+0.3011034
09:21:5825.1525.2025.15+0.3011033
09:21:5225.1525.2025.15+0.3011032
09:21:5225.1525.2025.15+0.3011031
09:21:4325.1525.2025.20+0.3521030
09:21:2625.1525.2025.15+0.30101028
09:20:4525.1525.2025.15+0.3011018
09:20:3825.1525.2025.15+0.3041017
09:19:5825.1525.2025.15+0.3011013
09:19:4725.1525.2025.20+0.3531012
09:19:4225.1525.2025.15+0.3011009
09:18:5525.1525.2025.15+0.30301008
09:18:4925.2025.2525.20+0.3510978
09:18:4925.2025.2525.20+0.351968
09:18:4225.1525.2525.25+0.401967
09:18:4125.2025.2525.20+0.351966
09:18:3725.2025.2525.20+0.3510965
09:18:3525.2025.2525.20+0.355955
09:18:3525.2025.2525.20+0.355950
09:18:2725.2025.2525.25+0.401945
09:18:2325.2025.2525.20+0.351944
09:18:1925.2025.2525.20+0.351943
09:18:0925.1525.2025.20+0.351942
09:18:0325.1525.2025.20+0.351941
09:17:4825.1525.2525.15+0.301940
09:17:4025.1525.2525.25+0.401939
09:17:4025.1525.2525.25+0.405938
09:17:3925.1525.2525.25+0.401933
09:17:3825.1525.2525.25+0.409932
09:17:3725.1525.2525.25+0.402923
09:17:3525.1025.2525.25+0.406921
09:17:3425.1025.2025.20+0.3546915
09:17:3425.1025.2025.20+0.3514869
09:17:3425.1025.2025.20+0.3565855
09:17:3425.1025.2025.20+0.3515790
09:17:3325.1025.1525.15+0.3077775
09:17:3325.0525.1025.10+0.2554698
09:17:3325.0525.1025.10+0.2553644
09:17:2525.0525.1025.05+0.201591
09:16:5725.0525.1025.05+0.202590
09:16:4125.0525.1025.05+0.201588
09:16:3725.0525.1025.05+0.201587
09:16:1425.0025.0525.05+0.209586
09:16:0325.0025.0525.00+0.1510577
09:15:5025.0525.1025.05+0.2014567
09:15:4225.0025.0525.05+0.203553
09:15:1625.0025.1025.10+0.255550
09:15:1525.0025.0525.05+0.2055545
09:15:1525.0525.1025.05+0.2045490
09:14:2325.0525.1025.05+0.202445
09:14:1025.0525.1025.05+0.201443
09:13:4625.0525.1025.05+0.201442
09:13:1525.0025.0525.10+0.2521441
09:13:1525.0025.0525.05+0.209420
09:13:1325.0025.0525.00+0.156411
09:12:5725.0025.0525.05+0.201405
09:12:5225.0025.0525.05+0.203404
09:12:2925.0025.0525.00+0.152401
09:12:2925.0025.0525.00+0.151399
09:12:2825.0025.0525.00+0.155398
09:12:0725.0025.0525.00+0.1510393
09:12:0625.0025.0525.05+0.201383
09:11:5725.0525.1025.05+0.201382
09:11:3425.0025.0525.05+0.202381
09:11:3325.0525.1025.05+0.2028379
09:11:2125.0525.1025.05+0.205351
09:10:4925.0525.1025.05+0.201346
09:10:3425.0525.1025.05+0.202345
09:10:1425.0525.1025.05+0.208343
09:10:0425.0525.1025.10+0.251335
09:09:5925.0525.1025.05+0.201334
09:09:2625.0525.1025.05+0.201333
09:09:2225.0525.1025.05+0.202332
09:08:2125.0525.1025.05+0.201330
09:08:2025.0525.1025.10+0.252329
09:08:0325.0525.1025.05+0.201327
09:07:4725.0525.1025.05+0.201326
09:07:4125.0525.1025.05+0.205325
09:07:3225.0025.0525.05+0.208320
09:07:1325.0025.0525.05+0.205312
09:07:0025.0025.0525.00+0.152307
09:06:5625.0025.0525.00+0.151305
09:06:5025.0025.0525.00+0.153304
09:06:3525.0025.0525.05+0.201301
09:06:0925.0025.0525.00+0.151300
09:05:5325.0025.0525.00+0.1514299
09:05:5325.0025.0525.00+0.1565285
09:05:2525.0025.0525.05+0.202220
09:05:1525.0025.0525.00+0.151218
09:05:0325.0025.0525.05+0.201217
09:04:4925.0025.0525.05+0.203216
09:04:3925.0025.0525.00+0.155213
09:04:3225.0025.0525.00+0.153208
09:04:1325.0025.0525.00+0.151205
09:04:0025.0025.0525.05+0.202204
09:03:5825.0025.0525.05+0.201202
09:03:2425.0525.1025.05+0.201201
09:03:0625.0025.1025.00+0.154200
09:03:0125.0025.1025.00+0.152196
09:03:0125.0025.1025.10+0.256194
09:02:2225.0525.1025.05+0.201188
09:02:2225.0525.1025.05+0.201187
09:02:1925.0525.1025.05+0.201186
09:02:1925.0025.0525.05+0.201185
09:02:0525.0525.1025.05+0.2016184
09:02:0325.0525.1025.05+0.203168
09:01:5125.0525.1025.10+0.255165
09:01:5025.0525.1025.10+0.251160
09:01:4925.0525.1025.05+0.201159
09:01:4725.0525.1025.10+0.251158
09:01:4725.0525.1025.10+0.251157
09:01:4725.0525.1025.10+0.253156
09:01:3625.0525.1025.10+0.252153
09:01:3525.0525.1025.10+0.251151
09:01:1425.0525.1025.10+0.255150
09:01:1425.0525.1025.10+0.254145
09:01:0825.0525.1025.10+0.252141
09:01:0425.0525.1025.10+0.252139
09:00:5025.0525.1025.10+0.2510137
09:00:4525.0525.1025.05+0.201127
09:00:4525.0525.1025.10+0.251126
09:00:2725.0525.1025.10+0.2510125
09:00:1825.0525.1025.10+0.252115
09:00:09----25.10+0.25113113
 
加密貨幣
比特幣BTC 40353.98 1,256.12 3.21%
以太幣ETH 2616.48 108.09 4.31%
瑞波幣XRP 0.892883 0.01 1.10%
比特幣現金BCH 645.80 31.45 5.12%
萊特幣LTC 179.02 8.09 4.73%
卡達幣ADA 1.60 0.04 2.67%
波場幣TRX 0.072320 0.00 1.07%
恆星幣XLM 0.347008 0.00 0.66%
投資訊息
相關網站
股市服務區
行動版 電腦版
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。