最新面板缺貨傳搶料 友達：韓暫停關廠緩不濟急熱門台積電南科廠一度停電 影響待釐清
更新報價

統一證  (2855) 金融保險 上市 統一集團

25.65 ▲+0.25 +0.98% 2.60億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.25 10,270 25.60 4 25.65 53 25.05 25.90 25.00 25.40
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0025.6025.6525.65+0.253010270
13:30:0025.6025.6525.65+0.2511910240
13:24:5725.6025.6525.65+0.25110121
13:24:5425.5525.6025.60+0.20110120
13:24:4625.6025.6525.55+0.15410119
13:24:4625.6025.6525.60+0.20110115
13:24:3225.6025.6525.60+0.20110114
13:24:2525.6025.6525.60+0.201010113
13:24:2525.6025.6525.65+0.25110103
13:24:1925.6025.6525.60+0.20110102
13:24:1625.6025.6525.65+0.25410101
13:24:1325.6025.6525.65+0.25110097
13:24:1125.6025.6525.65+0.25310096
13:24:0825.6025.6525.65+0.25410093
13:23:5525.6025.6525.65+0.25110089
13:23:3525.6025.6525.60+0.20110088
13:23:1525.6025.6525.65+0.25110087
13:23:1225.6025.6525.65+0.25210086
13:23:1025.6025.6525.65+0.25310084
13:23:0325.6025.6525.60+0.20210081
13:22:4625.6025.6525.60+0.20610079
13:22:0225.6025.6525.60+0.20210073
13:21:3025.6025.6525.65+0.25110071
13:20:5625.6025.6525.65+0.25310070
13:20:5625.6025.6525.65+0.25110067
13:20:4725.6025.6525.65+0.25110066
13:20:3525.6025.6525.60+0.20110065
13:20:1525.5525.6025.60+0.20310064
13:19:4425.5525.6025.60+0.201010061
13:19:2425.5525.6025.60+0.20110051
13:19:1425.5525.6025.60+0.20210050
13:17:0025.5025.5525.55+0.15310048
13:16:4825.5025.5525.55+0.15110045
13:15:2225.5025.5525.55+0.15510044
13:14:5125.5025.5525.50+0.10210039
13:14:4325.5025.5525.50+0.101010037
13:14:0425.5025.5525.50+0.102010027
13:13:3025.5025.5525.55+0.15110007
13:13:3025.5025.5525.55+0.151010006
13:13:1725.5025.5525.55+0.1519996
13:13:0925.5025.5525.55+0.1519995
13:12:1125.5025.5525.50+0.1019994
13:11:5525.5025.5525.50+0.1019993
13:11:3525.5025.5525.50+0.1019992
13:11:3025.5025.5525.55+0.1519991
13:11:2925.5025.5525.55+0.1519990
13:11:2925.5025.5525.55+0.1529989
13:11:2525.5025.5525.55+0.15109987
13:10:3225.5025.5525.50+0.1029977
13:10:1125.5025.5525.50+0.1049975
13:10:0125.5025.5525.55+0.1519971
13:08:4125.5025.5525.55+0.1519970
13:08:1925.5025.5525.55+0.1519969
13:08:1925.5025.5525.55+0.1519968
13:08:1825.5525.6025.55+0.15109967
13:08:1025.5525.6025.55+0.1559957
13:07:5825.5525.6025.55+0.1539952
13:06:5325.5525.6025.55+0.1529949
13:05:5325.5525.6025.60+0.2029947
13:05:3425.6025.6525.55+0.15199945
13:05:3425.6025.6525.60+0.20299926
13:04:0925.6025.6525.60+0.2019897
13:04:0625.6025.6525.65+0.2529896
13:04:0525.6025.6525.65+0.2529894
13:03:4425.6025.7025.70+0.3059892
13:03:3425.6525.7025.65+0.25839887
13:03:3425.6525.7025.65+0.25769804
13:03:1625.6525.7025.70+0.3029728
13:03:1425.6525.7025.70+0.3019726
13:02:5425.6525.7025.70+0.3059725
13:02:1925.6525.7025.70+0.3059720
13:02:1425.6525.7025.70+0.3059715
13:02:0125.6525.7025.70+0.3039710
13:01:3425.6525.7025.70+0.3019707
13:01:2025.6525.7025.70+0.3029706
13:00:5725.6525.7025.70+0.3019704
13:00:4325.6525.7025.65+0.2539703
13:00:3425.6525.7025.70+0.3019700
13:00:2125.6525.7025.70+0.3039699
13:00:1725.6525.7025.70+0.30109696
12:59:4825.6525.7025.70+0.3039686
12:59:3725.6525.7025.65+0.2519683
12:59:2625.6525.7025.65+0.2519682
12:59:2425.6525.7025.65+0.2519681
12:59:1825.6525.7025.65+0.2519680
12:58:2925.6525.7025.65+0.2559679
12:58:2525.6525.7025.70+0.3019674
12:57:3725.6525.7025.70+0.3019673
12:57:3725.6525.7025.70+0.3059672
12:56:4925.6525.7025.70+0.3019667
12:56:4025.6525.7025.70+0.3039666
12:56:2425.6525.7025.65+0.2519663
12:55:4625.6525.7025.65+0.2529662
12:55:2725.6525.7025.70+0.3019660
12:55:2125.6525.7025.70+0.3019659
12:55:1925.6525.7025.70+0.3019658
12:55:0625.6525.7025.70+0.3019657
12:54:1225.6525.7025.65+0.2519656
12:52:5225.6525.7025.65+0.2519655
12:52:2525.6525.7025.65+0.2549654
12:52:0325.6025.7025.60+0.20409650
12:52:0125.6025.7025.70+0.3039610
12:52:0025.6025.7025.70+0.3019607
12:52:0025.6025.7025.70+0.3029606
12:51:5425.6025.7025.70+0.30109604
12:51:4125.6025.7025.70+0.3029594
12:51:4125.6025.7025.70+0.3089592
12:51:4125.6025.6525.65+0.25709584
12:51:4125.6025.6525.65+0.2559514
12:51:4125.6025.6525.65+0.25519509
12:51:3425.6025.6525.65+0.2519458
12:51:3425.6025.6525.65+0.25109457
12:51:3125.6025.6525.65+0.2519447
12:51:2325.6025.6525.65+0.2519446
12:51:2325.6025.6525.65+0.2519445
12:51:1125.6025.6525.65+0.2519444
12:51:0925.6025.6525.60+0.2019443
12:50:3125.5525.6525.65+0.2589442
12:50:2925.5525.6025.60+0.20679434
12:50:2925.5525.6025.60+0.2059367
12:50:2925.5525.6025.60+0.20109362
12:50:2925.5525.6025.60+0.20499352
12:50:1525.5525.6025.60+0.2019303
12:50:1225.5525.6025.60+0.2059302
12:50:1025.5525.6025.60+0.2019297
12:50:1025.5525.6025.60+0.20109296
12:49:3625.5525.6025.60+0.2019286
12:49:3625.5525.6025.60+0.2019285
12:48:5925.5525.6025.60+0.2019284
12:48:4325.5525.6025.60+0.2019283
12:48:4325.5025.5525.55+0.15369282
12:48:4325.5025.5525.55+0.15109246
12:48:4325.5025.5525.55+0.15179236
12:48:4025.5025.5525.55+0.1519219
12:48:3725.5025.5525.55+0.1529218
12:48:3125.5025.5525.55+0.15129216
12:48:3125.5025.5525.55+0.1559204
12:47:5825.5025.5525.55+0.1559199
12:47:4525.5025.5525.55+0.1519194
12:47:2625.5025.5525.50+0.1019193
12:46:3825.5025.5525.50+0.10109192
12:46:3125.5025.5525.55+0.1519182
12:46:0025.5025.5525.50+0.1059181
12:45:5525.5025.5525.55+0.1539176
12:45:4225.5025.5525.50+0.1019173
12:45:3425.5025.5525.55+0.1519172
12:45:1325.5025.5525.55+0.1539171
12:43:4425.5025.5525.55+0.1529168
12:43:0325.5025.5525.50+0.1029166
12:42:2125.5025.5525.50+0.1049164
12:42:0525.5025.5525.55+0.1519160
12:39:4925.5025.5525.55+0.1589159
12:38:5825.5025.5525.55+0.1549151
12:38:5625.5025.5525.50+0.1059147
12:38:3425.5025.5525.55+0.1519142
12:38:2925.5025.5525.55+0.1519141
12:38:1825.5025.5525.55+0.1519140
12:38:1125.5025.5525.55+0.1539139
12:38:0725.5025.5525.55+0.1519136
12:37:4925.5025.5525.55+0.1539135
12:37:2225.4025.5025.50+0.1059132
12:37:2225.4025.5025.50+0.10109127
12:37:2225.4025.5025.50+0.1049117
12:37:2225.4025.5025.50+0.1059113
12:37:2025.4025.5025.50+0.1029108
12:37:2025.4025.5025.50+0.10109106
12:37:2025.4025.5025.50+0.10269096
12:37:2025.4025.4525.45+0.052509070
12:37:1925.4025.4525.45+0.0538820
12:37:1925.4025.4525.45+0.0518817
12:37:1925.4025.4525.45+0.05308816
12:37:1925.4025.4525.45+0.0538786
12:37:1925.4025.4525.45+0.05108783
12:37:1925.4025.4525.45+0.05148773
12:37:1925.4025.4525.45+0.0518759
12:37:1925.4025.4525.45+0.05308758
12:37:1925.4025.4525.45+0.05278728
12:37:1925.4025.4525.45+0.051118701
12:37:1525.4025.4525.45+0.05108590
12:37:1525.4025.4525.45+0.0518580
12:37:0725.4025.4525.45+0.05108579
12:36:5225.4025.4525.45+0.0528569
12:36:4625.4025.4525.45+0.05108567
12:35:4825.4025.4525.45+0.05108557
12:35:4825.4025.4525.45+0.0518547
12:35:3425.4025.4525.40018546
12:34:3525.4025.4525.45+0.05108545
12:34:3525.4025.4525.45+0.0518535
12:34:1725.4025.4525.45+0.05108534
12:33:2625.4025.4525.45+0.05108524
12:33:2425.4025.4525.40038514
12:33:0425.4025.4525.40018511
12:31:5325.4025.4525.40018510
12:30:1225.3525.4025.40018509
12:29:1625.3525.4525.45+0.0528508
12:29:1525.3525.4025.40018506
12:29:0325.3525.4025.40058505
12:28:5325.3525.4025.40018500
12:28:5225.4025.4525.40038499
12:28:2625.4025.4525.45+0.0558496
12:28:1725.4025.4525.400108491
12:28:1025.4025.4525.40018481
12:27:4525.4025.4525.45+0.0518480
12:27:4525.4025.4525.40058479
12:27:4325.4025.4525.40028474
12:27:4225.4025.4525.40018472
12:27:3025.4025.4525.40058471
12:27:2425.4025.4525.40018466
12:27:0925.4025.4525.40018465
12:25:1125.4025.4525.45+0.0518464
12:25:1025.4025.4525.40058463
12:24:3625.4025.4525.45+0.0518458
12:23:0725.4025.4525.400128457
12:23:0525.4025.4525.40038445
12:22:0025.4025.4525.400208442
12:21:5125.4025.4525.40018422
12:21:4525.3525.4525.35-0.0528421
12:21:2325.3525.4525.35-0.0528419
12:21:2025.3525.4025.40018417
12:21:2025.3525.4025.400208416
12:21:1225.3525.4025.40018396
12:21:0825.3525.4025.400108395
12:21:0425.3525.4025.400108385
12:19:2425.3525.4025.40018375
12:19:2425.3525.4025.400108374
12:19:2425.3525.4025.40018364
12:19:1525.3525.4025.400108363
12:19:1525.3525.4025.40018353
12:19:1525.3525.4025.400108352
12:18:2825.3525.4025.40058342
12:17:5725.3525.4025.40018337
12:17:5725.3525.4025.35-0.05158336
12:17:1825.3525.4025.40018321
12:16:3125.3525.4025.400108320
12:16:2625.3525.4025.40018310
12:16:0125.3525.4025.400288309
12:16:0125.3525.4025.400208281
12:15:5625.3525.4025.40058261
12:15:3425.3525.4025.40018256
12:14:5625.3525.4025.40018255
12:14:4125.3525.4025.35-0.0528254
12:13:2025.3525.4025.35-0.0518252
12:13:0325.3525.4025.35-0.05108251
12:12:4925.3525.4025.35-0.05238241
12:11:5525.3525.4025.35-0.0518218
12:11:4025.3525.4025.35-0.0538217
12:11:2725.3525.4025.35-0.05108214
12:10:2625.4025.4525.40078204
12:10:1725.4025.4525.40028197
12:10:1025.4025.4525.40028195
12:09:0625.4025.4525.400288193
12:09:0025.4025.4525.45+0.0518165
12:08:4525.4525.5025.45+0.0588164
12:08:2425.4525.5025.45+0.0528156
12:08:2425.4525.5025.50+0.1018154
12:08:1325.4525.5025.45+0.05108153
12:08:1225.4025.4525.45+0.0518143
12:07:3425.4025.4525.45+0.0518142
12:07:1025.4525.5025.45+0.05108141
12:07:0225.4525.5025.45+0.0528131
12:07:0025.4025.5025.50+0.1018129
12:07:0025.4525.5025.45+0.05308128
12:06:5725.4525.5025.45+0.0528098
12:05:2125.4025.4525.45+0.0518096
12:05:2125.4025.4525.45+0.05208095
12:05:0425.4025.4525.45+0.0528075
12:05:0225.4025.4525.45+0.0588073
12:04:5025.4025.4525.45+0.0528065
12:04:2725.4025.4525.45+0.0518063
12:04:2725.4025.4525.45+0.05108062
12:04:2125.4025.4525.45+0.0598052
12:04:1625.4025.4525.45+0.0518043
12:04:1325.4025.4525.40018042
12:02:5225.4025.4525.40028041
12:02:4525.4025.4525.45+0.0518039
12:02:3725.4025.4525.45+0.0518038
12:02:3725.4025.4525.45+0.0538037
12:02:1925.4025.4525.45+0.05308034
12:00:1725.4025.4525.40018004
11:59:4125.4025.4525.40018003
11:59:0525.4025.4525.40028002
11:58:3825.4025.4525.40018000
11:58:0025.4025.4525.40017999
11:57:5825.4025.4525.40027998
11:57:3825.3525.4025.400167996
11:57:3825.3525.4025.40067980
11:56:1025.3525.4025.35-0.0517974
11:56:0125.3525.4025.35-0.0537973
11:55:4025.3525.4025.35-0.0517970
11:54:3825.3525.4025.40037969
11:54:2725.4025.4525.40067966
11:54:2625.4025.4525.40057960
11:53:4425.4025.4525.40057955
11:52:4825.4025.4525.40017950
11:52:1525.4025.4525.400207949
11:52:1225.4025.4525.40017929
11:52:0325.4025.4525.45+0.0537928
11:51:4525.3525.4025.40017925
11:51:4325.3525.4025.40017924
11:51:2425.3525.4525.45+0.0517923
11:51:2425.3525.4025.400247922
11:51:2425.3525.4025.40027898
11:51:2425.3525.4025.400107896
11:51:2425.3525.4025.400507886
11:51:2225.3525.4025.40017836
11:51:2225.3525.4025.40017835
11:50:1125.3525.4025.40017834
11:48:5925.3525.4025.35-0.0517833
11:48:4425.3525.4025.35-0.0517832
11:48:4025.3525.4025.400107831
11:48:1325.3525.4025.35-0.0557821
11:47:5525.3525.4025.35-0.05207816
11:47:4125.3525.4025.35-0.0517796
11:46:4625.3525.4025.35-0.0557795
11:46:4325.3525.4025.35-0.0577790
11:45:1325.3525.4025.35-0.0517783
11:44:3125.3525.4025.35-0.0527782
11:44:1225.3025.3525.35-0.0517780
11:44:1225.3025.3525.35-0.0517779
11:44:1225.3025.3525.35-0.0537778
11:44:1225.3025.3525.35-0.05107775
11:44:1225.3025.3525.35-0.05307765
11:44:0525.3025.3525.35-0.0557735
11:43:5825.3025.3525.35-0.0517730
11:43:5125.3025.3525.30-0.1017729
11:43:4125.3025.3525.35-0.0517728
11:42:1425.3025.3525.35-0.0517727
11:42:0925.3025.3525.35-0.0517726
11:41:3325.3025.3525.35-0.0557725
11:41:1725.3025.3525.35-0.0517720
11:41:1725.3025.3525.35-0.0517719
11:41:1725.3025.3525.35-0.0557718
11:41:1725.3025.3525.35-0.0517713
11:41:1725.3025.3525.35-0.0557712
11:41:1725.3025.3525.35-0.0557707
11:41:1125.3025.3525.35-0.0557702
11:41:1125.3025.3525.35-0.0517697
11:41:0425.3025.3525.35-0.0557696
11:41:0425.3025.3525.35-0.0557691
11:40:2925.2525.3025.30-0.1017686
11:40:2925.2525.3025.30-0.1057685
11:40:2925.2525.3025.30-0.1027680
11:39:5725.2525.3025.30-0.1017678
11:39:5725.2525.3025.30-0.1027677
11:39:5725.2525.3025.30-0.10207675
11:39:2925.2525.3025.25-0.1527655
11:39:2525.2525.3025.25-0.1517653
11:38:3625.2525.3025.30-0.1017652
11:38:3625.2525.3025.30-0.1037651
11:38:0025.2525.3025.25-0.1517648
11:37:0825.2025.3025.30-0.1017647
11:35:3925.1525.3025.30-0.1017646
11:35:3825.1525.3025.30-0.10147645
11:35:3825.1525.2525.25-0.1517631
11:35:3825.1525.2525.25-0.1547630
11:35:3725.1525.2025.20-0.2037626
11:35:3725.1525.2025.20-0.2057623
11:35:3725.1525.2025.20-0.20107618
11:35:3725.1525.2025.20-0.20267608
11:35:3725.1525.2025.20-0.2057582
11:35:3625.1525.2025.20-0.2047577
11:35:3525.1025.1525.15-0.251037573
11:35:3525.1025.1525.15-0.2557470
11:35:3525.1025.1525.15-0.25687465
11:35:3525.1025.1525.15-0.25107397
11:35:3525.1025.1525.15-0.2537387
11:35:3525.1025.1525.15-0.2557384
11:35:3525.1025.1525.15-0.2517379
11:35:3525.1025.1525.15-0.25637378
11:35:3525.1025.1525.15-0.2557315
11:35:3525.1025.1525.15-0.2547310
11:35:3525.1025.1525.15-0.25317306
11:35:3225.1025.1525.15-0.2587275
11:35:1525.1025.1525.15-0.2557267
11:35:1525.1025.1525.15-0.2517262
11:35:1525.1025.1525.15-0.2557261
11:34:3425.1025.1525.15-0.2557256
11:34:2125.1025.1525.15-0.2557251
11:34:1425.1025.1525.10-0.3027246
11:34:1325.1025.1525.10-0.3017244
11:33:5825.1025.1525.10-0.3027243
11:33:4625.1025.1525.15-0.2557241
11:33:4525.1025.1525.15-0.2537236
11:33:4125.1525.2025.10-0.30267233
11:33:4125.1525.2025.15-0.25107207
11:33:3325.1525.2025.15-0.25117197
11:33:3325.1525.2025.15-0.2537186
11:33:1825.1525.2025.15-0.2517183
11:32:5425.1525.2025.15-0.2557182
11:32:2825.1525.2025.15-0.2537177
11:32:1525.1525.2025.15-0.2517174
11:32:0525.1525.2025.15-0.2517173
11:31:2625.1525.2025.20-0.2017172
11:31:1625.1525.2025.20-0.2057171
11:30:4425.1525.2025.20-0.2017166
11:30:4325.1525.2025.20-0.20267165
11:30:4325.1525.2025.20-0.2057139
11:30:4325.1525.2025.20-0.2057134
11:30:4325.1525.2025.20-0.2047129
11:30:1525.1525.2025.20-0.2057125
11:29:1425.2525.3025.20-0.20577120
11:29:1425.2525.3025.25-0.15557063
11:29:0525.2525.3025.25-0.1517008
11:28:5725.2525.3025.25-0.1517007
11:28:1025.2525.3025.25-0.1517006
11:27:4425.2525.3025.25-0.1517005
11:27:1725.2025.3025.20-0.2027004
11:26:3625.2525.3025.25-0.1517002
11:26:3625.2525.3025.25-0.1537001
11:26:3025.2025.2525.25-0.1526998
11:26:2225.1525.2525.25-0.1516996
11:26:1825.1525.2525.25-0.1516995
11:25:5925.1525.2525.25-0.1516994
11:25:5025.1525.2525.25-0.1536993
11:25:5025.1525.2025.20-0.201406990
11:25:4225.1525.2025.20-0.2056850
11:25:3025.2525.3025.25-0.1586845
11:24:4825.2525.3025.25-0.1516837
11:24:1625.2525.3025.25-0.1526836
11:24:0825.2525.3025.25-0.1526834
11:24:0225.2525.3025.25-0.1546832
11:23:5925.2525.3025.25-0.1526828
11:23:4425.3025.3525.30-0.10196826
11:23:3925.3025.3525.30-0.1016807
11:23:2625.3025.3525.35-0.0516806
11:22:4025.3025.3525.35-0.0556805
11:22:2925.3025.3525.35-0.0536800
11:22:2525.3025.3525.30-0.1016797
11:22:0925.2525.3025.30-0.1016796
11:21:3425.2025.3525.35-0.0516795
11:21:3425.2025.3525.15-0.25106794
11:21:3425.2025.3525.20-0.20206784
11:21:2025.2025.3025.30-0.1016764
11:21:2025.2025.3025.30-0.1016763
11:20:3825.2025.2525.25-0.15356762
11:20:3825.2025.2525.25-0.15616727
11:20:3425.2525.3525.25-0.15366666
11:20:1625.2525.3525.25-0.1526630
11:20:1425.2525.3025.30-0.1016628
11:19:4925.2525.3025.30-0.1016627
11:19:4925.2525.3025.30-0.1026626
11:19:4825.2525.3025.30-0.1056624
11:19:4825.2525.3025.30-0.1016619
11:19:4725.2525.3025.30-0.1056618
11:19:4725.2525.3025.30-0.1056613
11:19:4725.2525.3025.30-0.1056608
11:19:4725.2525.3025.30-0.1056603
11:19:4725.2525.3025.30-0.1016598
11:19:4525.2525.3025.30-0.1056597
11:19:2925.1525.3025.30-0.1056592
11:19:2725.2025.2525.25-0.1536587
11:19:2725.2025.2525.25-0.15176584
11:19:2125.2525.3025.25-0.1526567
11:19:2125.2525.3025.25-0.1516565
11:19:1625.2025.2525.25-0.1556564
11:19:1625.2025.2525.25-0.15106559
11:19:1625.2025.2525.25-0.15266549
11:19:0625.2025.2525.25-0.1526523
11:19:0325.2025.2525.20-0.20106521
11:18:5725.2025.2525.20-0.2056511
11:18:5025.2025.2525.20-0.2056506
11:18:4425.1525.2025.20-0.2016501
11:18:4325.1525.2025.20-0.20176500
11:18:4325.1525.2025.20-0.20176483
11:18:3725.1525.2025.20-0.2056466
11:18:3725.1525.2025.20-0.2056461
11:18:3225.1525.2025.20-0.2056456
11:18:3225.1525.2025.20-0.2016451
11:18:2825.1525.2025.15-0.2516450
11:18:2425.1025.1525.15-0.25116449
11:18:2425.1025.1525.15-0.2536438
11:18:2325.1025.1525.15-0.2556435
11:18:2325.1025.1525.15-0.2516430
11:18:1625.1025.1525.10-0.3026429
11:18:0125.1025.1525.15-0.2516427
11:17:5925.1025.1525.10-0.3056426
11:17:5625.1025.1525.10-0.3016421
11:17:5425.1025.1525.10-0.3036420
11:17:3625.1025.1525.05-0.3566417
11:17:3625.1025.1525.10-0.3016411
11:17:2625.1025.1525.10-0.30306410
11:17:2225.1025.1525.15-0.2516380
11:17:2225.1025.1525.10-0.30136379
11:16:4925.1025.1525.15-0.2556366
11:16:3125.1025.1525.15-0.2526361
11:16:2125.1025.1525.15-0.2516359
11:16:2125.1025.1525.10-0.30206358
11:16:2025.1025.1525.15-0.2516338
11:16:1825.1025.1525.10-0.3026337
11:15:5225.1025.1525.15-0.2556335
11:15:5225.1025.1525.15-0.2556330
11:15:5225.0525.1025.10-0.3026325
11:15:4825.0525.1025.10-0.3016323
11:15:4625.0525.1025.10-0.30106322
11:15:4225.0525.1025.05-0.3546312
11:15:3525.0525.1025.10-0.3016308
11:15:1625.0525.1025.10-0.30106307
11:15:1225.0525.1025.10-0.3016297
11:15:1125.0525.1025.05-0.3516296
11:15:0525.0525.1025.05-0.3526295
11:15:0125.0525.1025.05-0.3516293
11:15:0025.0525.1025.10-0.3016292
11:14:5825.0525.1025.10-0.3056291
11:14:5825.0025.0525.05-0.3536286
11:14:5825.0025.0525.05-0.3536283
11:14:5825.0025.0525.05-0.35156280
11:14:5525.0025.0525.05-0.3556265
11:14:5525.0025.0525.05-0.3516260
11:14:5525.0025.0525.05-0.3516259
11:14:5425.0025.0525.05-0.35106258
11:14:5325.0025.0525.05-0.3516248
11:14:3825.0025.0525.00-0.4036247
11:14:3025.0025.0525.00-0.4016244
11:14:1825.0025.0525.05-0.3526243
11:14:1825.0025.0525.05-0.35266241
11:14:1725.0025.0525.05-0.3556215
11:14:1725.0025.0525.05-0.3556210
11:14:1425.0025.0525.05-0.3556205
11:14:1225.0025.0525.05-0.3536200
11:14:1225.0025.0525.05-0.3516197
11:14:1225.0025.0525.05-0.3516196
11:14:1225.0025.0525.05-0.3556195
11:14:1025.0525.1025.10-0.3056190
11:14:0825.0025.0525.05-0.3536185
11:14:0625.0525.1025.05-0.3586182
11:13:5825.0525.1025.05-0.3516174
11:13:5725.0525.1025.05-0.35106173
11:13:5625.0525.1025.05-0.3526163
11:13:1825.0525.1025.05-0.3526161
11:13:0925.0525.1025.05-0.3516159
11:13:0225.0525.1025.05-0.3526158
11:12:5925.0525.1025.05-0.3516156
11:12:5625.0525.1025.05-0.3516155
11:12:5125.0025.0525.05-0.3576154
11:12:5025.0025.0525.05-0.3556147
11:12:5025.0025.0525.00-0.4016142
11:12:4825.0025.0525.00-0.4056141
11:12:4125.0025.0525.05-0.3516136
11:12:3925.0025.0525.00-0.40106135
11:12:2325.0025.1025.00-0.4016125
11:12:2125.0525.1025.00-0.4066124
11:12:2125.0525.1025.05-0.3526118
11:12:1425.0525.1025.05-0.35106116
11:12:1125.0525.1025.05-0.3516106
11:12:0725.0525.1025.05-0.35106105
11:12:0425.0525.1025.05-0.35106095
11:11:5525.0525.1025.05-0.3526085
11:11:4825.0025.1025.00-0.40226083
11:11:3825.0025.0525.05-0.3526061
11:11:3525.0025.0525.05-0.3596059
11:11:3325.0025.0525.05-0.3516050
11:11:2825.0025.0525.00-0.4026049
11:11:1325.0525.1025.05-0.3566047
11:11:0025.1025.1525.10-0.3016041
11:10:5925.0025.1025.10-0.3026040
11:10:5425.0525.1025.00-0.40136038
11:10:5425.0525.1025.05-0.3576025
11:10:4725.0525.1025.10-0.3016018
11:10:3825.0525.1525.00-0.401056017
11:10:3825.0525.1525.05-0.35955912
11:10:3525.0525.1525.05-0.3515817
11:10:3225.0525.1525.05-0.3545816
11:10:3125.0525.1025.10-0.30185812
11:10:3025.0525.1025.10-0.3015794
11:10:2625.0525.1025.10-0.3015793
11:10:2525.0525.1025.10-0.30105792
11:10:1325.0525.1025.10-0.3025782
11:10:1025.0525.1025.05-0.3525780
11:10:0925.0525.1025.05-0.3515778
11:10:0525.0525.1025.05-0.35105777
11:09:5725.1025.1525.05-0.3565767
11:09:5725.1025.1525.10-0.3045761
11:09:4325.1025.1525.05-0.35175757
11:09:4325.1025.1525.10-0.30235740
11:09:3925.1525.2025.15-0.2575717
11:09:3225.1525.2025.15-0.2535710
11:09:0625.1525.2025.15-0.2525707
11:08:4025.1525.2025.15-0.25105705
11:08:3725.1525.2025.15-0.2525695
11:08:3125.1525.2025.20-0.2035693
11:08:2325.1525.2025.15-0.2515690
11:08:2225.1525.2025.15-0.2515689
11:08:1525.1025.1525.15-0.2515688
11:08:0825.1525.2025.15-0.2535687
11:08:0825.1525.2025.15-0.2575684
11:08:0825.1525.2025.15-0.2565677
11:08:0525.1525.2025.15-0.2515671
11:07:2525.1525.2025.20-0.20105670
11:07:1925.1525.2025.20-0.2015660
11:07:1525.1525.2025.20-0.2015659
11:07:1525.1525.2025.20-0.20135658
11:07:1525.2025.2525.20-0.20175645
11:06:5925.1525.2525.15-0.2515628
11:06:3625.0525.3025.30-0.1015627
11:06:3625.0525.3025.05-0.3525626
11:06:3025.0025.2525.25-0.1555624
11:06:2925.0025.2525.00-0.40485619
11:06:2925.0025.2525.25-0.15185571
11:06:2925.0025.2025.20-0.2015553
11:06:2825.0025.2025.20-0.2035552
11:06:2825.1025.2025.00-0.40885549
11:06:2825.1025.2025.05-0.35885461
11:06:2825.1025.2025.10-0.302245373
11:06:2125.1525.2025.15-0.25245149
11:06:1225.1525.2525.15-0.2525125
11:06:1125.1525.2025.20-0.2015123
11:05:5625.1525.2025.15-0.2525122
11:05:3425.2025.2525.20-0.2025120
11:05:3425.2025.2525.20-0.2075118
11:05:3125.2025.2525.20-0.2055111
11:05:1525.2025.2525.20-0.2015106
11:05:1525.2025.2525.20-0.2015105
11:04:4925.2025.2525.20-0.2015104
11:04:4725.2025.2525.20-0.2015103
11:04:4325.2025.2525.20-0.2015102
11:04:0825.2025.2525.20-0.2025101
11:03:5225.2525.3025.25-0.1595099
11:03:0725.2525.3025.25-0.15105090
11:03:0525.2525.3025.25-0.1515080
11:03:0425.2525.3025.25-0.1515079
11:03:0025.2525.3025.25-0.1545078
11:02:5525.2525.3025.30-0.1015074
11:02:5325.2525.3025.25-0.1535073
11:02:5225.2525.3025.25-0.1515070
11:02:5025.2525.3025.30-0.1015069
11:02:5025.2525.3025.25-0.1565068
11:02:4825.2525.3025.25-0.1515062
11:02:2525.2525.3025.25-0.1585061
11:02:2525.2525.3025.25-0.15105053
11:02:1125.2525.3025.25-0.1535043
11:01:2425.2525.3025.30-0.1015040
11:01:2425.2525.3025.30-0.1015039
11:01:2425.2025.2525.25-0.15145038
11:01:1625.2025.2525.25-0.1515024
11:01:1625.2025.2525.25-0.1535023
11:01:0525.2025.2525.20-0.2015020
11:00:5225.2025.2525.25-0.1535019
11:00:4925.2025.2525.20-0.2025016
11:00:4125.2025.2525.20-0.20105014
11:00:2425.1525.2025.20-0.2055004
11:00:2425.1525.2025.20-0.20724999
11:00:2425.1525.2025.20-0.2094927
11:00:2425.1525.2025.20-0.2094918
11:00:2425.2025.3025.20-0.2054909
11:00:1825.2525.3025.15-0.25184904
11:00:1825.2525.3025.20-0.20194886
11:00:1825.2525.3025.25-0.1534867
11:00:1625.2025.3025.20-0.2014864
11:00:0225.2025.3025.20-0.2054863
11:00:0125.2025.2525.25-0.1574858
11:00:0025.2025.2525.25-0.1534851
10:59:5125.2025.2525.20-0.20104848
10:59:4625.1525.2025.20-0.2014838
10:59:2625.1525.2525.25-0.15344837
10:59:2625.1525.2525.25-0.15374803
10:59:2625.1525.2525.25-0.15844766
10:59:1925.2025.2525.20-0.2014682
10:59:1425.2025.2525.20-0.2014681
10:59:1225.1525.2525.15-0.2514680
10:59:0625.1525.2525.15-0.2544679
10:58:5925.1525.2525.15-0.25284675
10:58:5625.2025.2525.20-0.2014647
10:58:5325.1525.2025.20-0.2014646
10:58:5025.1525.2525.15-0.25104645
10:58:4925.1525.2025.20-0.20104635
10:58:4725.1525.2025.20-0.2024625
10:58:4425.1525.2525.15-0.2534623
10:58:4225.1525.2525.15-0.25104620
10:58:3425.1525.2025.20-0.20244610
10:58:3425.1525.2025.20-0.20104586
10:58:3425.1525.2025.15-0.2554576
10:58:3025.1525.2025.15-0.2554571
10:58:2525.1525.2025.15-0.2514566
10:58:2225.1525.2025.15-0.2514565
10:58:1325.1525.2025.15-0.2524564
10:58:0625.1525.2025.15-0.2524562
10:57:5725.1525.2025.15-0.25304560
10:57:5625.1525.2025.15-0.2514530
10:57:5425.1525.2025.15-0.25404529
10:57:3825.2025.2525.20-0.20314489
10:57:3125.2025.2525.20-0.2024458
10:57:2325.2525.3025.25-0.1574456
10:57:1825.2525.3025.25-0.1554449
10:57:0525.2525.3025.25-0.15104444
10:57:0325.2525.3025.25-0.15104434
10:57:0125.2525.3025.25-0.1514424
10:56:5125.2525.3025.25-0.1514423
10:56:4725.2525.3025.25-0.1514422
10:56:0925.2525.3525.25-0.1514421
10:55:5825.3025.3525.30-0.1014420
10:55:5525.3025.3525.30-0.1024419
10:55:4725.3025.3525.35-0.0524417
10:55:2325.3025.3525.35-0.0524415
10:55:2325.3025.3525.30-0.1054413
10:55:2225.3025.3525.30-0.1014408
10:55:1825.3025.3525.35-0.0524407
10:55:1425.3025.3525.30-0.1014405
10:55:1325.3025.3525.30-0.1034404
10:55:0425.3025.3525.30-0.1044401
10:55:0025.3025.3525.30-0.1074397
10:54:5225.3025.3525.30-0.1044390
10:54:5225.3025.3525.30-0.10304386
10:54:4225.3025.3525.30-0.1014356
10:54:2825.3025.3525.30-0.1024355
10:54:2225.3025.3525.30-0.1034353
10:54:2125.3025.3525.30-0.1014350
10:54:1425.3025.3525.30-0.1014349
10:54:0325.3025.3525.30-0.1014348
10:54:0125.3025.3525.30-0.10104347
10:53:5725.3025.3525.30-0.1014337
10:53:5325.3025.3525.30-0.1054336
10:53:5225.3025.3525.30-0.1014331
10:53:3225.3025.3525.30-0.1024330
10:53:1725.3025.3525.30-0.1014328
10:53:0825.3025.3525.30-0.1024327
10:52:4825.3525.4025.35-0.0514325
10:52:4425.3525.4025.35-0.0574324
10:52:4425.3525.4025.35-0.05514317
10:52:2925.3525.4025.35-0.0524266
10:52:0025.3525.4025.35-0.0524264
10:51:3425.3525.4025.35-0.0514262
10:51:0425.3525.4025.35-0.0514261
10:50:3925.3525.4025.35-0.0514260
10:50:3025.3525.4025.40014259
10:50:2925.3525.4025.35-0.05104258
10:50:1225.3525.4025.35-0.0514248
10:49:5825.3525.4025.35-0.05104247
10:49:5625.3525.4025.35-0.0524237
10:49:3125.3525.4025.35-0.05144235
10:49:1925.3525.4025.35-0.0514221
10:49:0725.3525.4025.35-0.0524220
10:49:0625.3525.4025.35-0.0514218
10:48:5325.3525.4025.40054217
10:48:3625.3525.4025.40094212
10:47:5825.4025.4525.400174203
10:47:5825.4025.4525.400204186
10:47:5225.4025.4525.40054166
10:47:3525.4025.4525.40014161
10:47:2925.4025.4525.400204160
10:47:2425.4025.4525.40014140
10:47:2325.4025.4525.40054139
10:47:2025.4025.4525.40024134
10:47:1725.4025.4525.400104132
10:47:0125.4025.4525.400164122
10:46:5625.4025.4525.40014106
10:46:5125.4025.4525.45+0.0514105
10:46:2825.4025.4525.40014104
10:46:2225.4025.4525.40024103
10:46:0225.4025.4525.40024101
10:46:0225.4025.4525.40054099
10:45:2625.4525.5025.45+0.05184094
10:45:2625.4525.5025.45+0.05504076
10:45:1025.4525.5025.45+0.0514026
10:44:4725.4525.5025.45+0.0524025
10:44:3425.4525.5025.45+0.0554023
10:44:2325.4525.5025.45+0.0514018
10:44:2025.4525.5025.45+0.0514017
10:44:0825.4525.5025.45+0.0554016
10:43:4225.4525.5025.45+0.0514011
10:43:2425.4525.5025.45+0.0514010
10:43:0025.4525.5025.45+0.0514009
10:42:5325.5025.5525.50+0.10184008
10:42:3025.5025.5525.50+0.1033990
10:42:2225.5025.5525.50+0.1053987
10:41:4125.5025.5525.50+0.1013982
10:41:3925.5025.5525.50+0.1013981
10:41:3225.5025.5525.50+0.1013980
10:41:2725.5025.5525.50+0.10103979
10:40:5325.5025.5525.50+0.1023969
10:40:5125.5025.5525.50+0.1013967
10:40:3025.5025.5525.50+0.1013966
10:40:2225.5025.5525.55+0.1513965
10:40:1025.5025.5525.55+0.1513964
10:40:1025.5025.5525.50+0.10203963
10:39:2225.4525.5025.50+0.10103943
10:39:2125.4525.5025.50+0.1013933
10:39:2025.4525.5025.50+0.1043932
10:38:1825.4525.5025.50+0.1013928
10:38:1525.4525.5025.50+0.1053927
10:37:5425.4525.5025.50+0.1013922
10:37:4925.4525.5025.50+0.10103921
10:37:4525.4525.5525.55+0.1513911
10:37:4325.4525.5525.55+0.1513910
10:37:4225.4525.5025.50+0.1013909
10:36:1825.4525.5025.50+0.10153908
10:36:1225.4525.5025.45+0.0513893
10:36:0525.5025.5525.50+0.1063892
10:36:0125.5025.5525.50+0.10123886
10:35:3725.5025.5525.50+0.10103874
10:35:2425.5025.5525.55+0.1523864
10:34:3725.5025.5525.50+0.1023862
10:34:3625.5025.5525.55+0.1533860
10:33:3525.5025.5525.50+0.1043857
10:33:2325.5025.5525.50+0.1013853
10:33:1825.5025.5525.50+0.1013852
10:33:1625.5025.5525.50+0.1013851
10:33:0825.4525.5025.50+0.1043850
10:32:5025.4525.5025.50+0.1033846
10:32:4025.4525.5025.50+0.1043843
10:32:3725.4525.5025.50+0.1013839
10:32:2725.5025.5525.50+0.1013838
10:32:1025.4525.5025.50+0.1023837
10:32:0725.5025.5525.50+0.1083835
10:31:5825.5025.5525.50+0.1013827
10:31:2825.5025.5525.55+0.1513826
10:31:2825.5025.5525.50+0.1013825
10:31:2725.5025.5525.55+0.1513824
10:31:2725.4525.5025.50+0.10143823
10:31:2725.4525.5025.50+0.10213809
10:31:2725.4525.5025.50+0.10103788
10:31:1325.4525.5025.45+0.0513778
10:30:5125.4525.5025.45+0.0513777
10:30:5025.4525.5025.45+0.0513776
10:30:4525.4525.5025.45+0.0523775
10:30:4025.4525.5025.45+0.0543773
10:30:3125.4025.4525.45+0.0523769
10:30:2625.4025.4525.45+0.0513767
10:30:2025.4025.4525.45+0.0543766
10:30:2025.4025.4525.45+0.0513762
10:30:0625.4025.5025.50+0.1013761
10:30:0325.4525.5025.45+0.0513760
10:30:0325.4525.5025.45+0.05103759
10:30:0225.4525.5025.45+0.0533749
10:29:3925.5025.5525.50+0.10223746
10:29:0125.5525.6025.55+0.15253724
10:28:5025.5525.6025.55+0.15103699
10:28:4525.5525.6025.55+0.15253689
10:28:3225.5525.6025.55+0.1523664
10:28:3125.5525.6025.55+0.1553662
10:28:1925.5525.6025.55+0.1523657
10:28:0225.5525.6025.55+0.15103655
10:27:4725.5525.6025.55+0.1523645
10:27:4425.5525.6025.55+0.1523643
10:27:1125.5525.6525.55+0.1513641
10:26:5925.6025.6525.60+0.20193640
10:26:4925.6025.6525.60+0.2023621
10:26:4125.6025.6525.60+0.2023619
10:26:3325.6025.6525.60+0.2013617
10:26:2725.6025.6525.60+0.2053616
10:26:1125.6025.6525.60+0.2013611
10:26:0225.6025.6525.60+0.2013610
10:25:4525.6025.6525.60+0.2023609
10:25:4525.6025.6525.60+0.2013607
10:25:4525.6025.6525.60+0.2023606
10:25:4525.6025.6525.60+0.20103604
10:25:2225.6025.6525.60+0.20253594
10:24:1225.6025.6525.65+0.2533569
10:23:5525.6025.6525.65+0.2553566
10:23:1425.6025.6525.60+0.2053561
10:22:4725.6025.6525.60+0.2013556
10:22:3925.6025.6525.60+0.2013555
10:21:5325.6025.6525.60+0.2023554
10:21:1025.6025.6525.65+0.2513552
10:20:5725.6025.6525.65+0.2513551
10:20:5025.6025.6525.65+0.2543550
10:20:1425.6025.7025.60+0.2013546
10:19:5025.6525.7025.65+0.25113545
10:19:4825.6525.7025.65+0.2513534
10:19:4125.6025.6525.65+0.25213533
10:18:3625.5525.6025.60+0.2013512
10:18:1225.5525.6525.55+0.1513511
10:18:0425.5525.6025.60+0.20133510
10:17:4525.5525.6025.60+0.2013497
10:17:3625.5525.6025.60+0.2023496
10:16:3125.5525.6025.60+0.2013494
10:16:1425.5525.6025.60+0.2053493
10:14:4525.5525.6025.60+0.2013488
10:14:1825.5525.6025.55+0.1513487
10:11:5025.6025.6525.55+0.1543486
10:11:5025.6025.6525.60+0.2033482
10:11:0825.5525.6525.65+0.2513479
10:09:5225.5525.6525.65+0.25343478
10:08:3525.5525.6025.60+0.2013444
10:08:2225.6025.6525.60+0.20103443
10:08:1525.6025.6525.60+0.20313433
10:07:1725.6025.6525.60+0.2013402
10:06:0525.6025.6525.65+0.2513401
10:05:4225.6025.6525.60+0.20103400
10:05:1425.6025.6525.65+0.2533390
10:04:4925.6025.6525.65+0.2513387
10:04:1325.6025.6525.65+0.2523386
10:03:5325.6025.6525.65+0.2543384
10:03:3825.6025.6525.65+0.2513380
10:03:3525.6025.6525.65+0.2553379
10:00:3925.6025.6525.65+0.2553374
10:00:1425.6025.6525.65+0.2553369
10:00:0725.6025.6525.65+0.2553364
09:59:4325.6025.6525.65+0.2533359
09:59:2525.6025.6525.60+0.2033356
09:59:2125.6025.6525.60+0.20103353
09:58:4825.6025.6525.65+0.25103343
09:58:2625.6025.6525.60+0.2023333
09:55:5925.6025.6525.60+0.2033331
09:55:3725.6025.6525.60+0.2053328
09:55:1325.6025.6525.65+0.2513323
09:54:5925.6025.6525.65+0.2513322
09:54:5025.6025.6525.65+0.2523321
09:54:5025.6025.6525.65+0.2553319
09:54:4625.6025.6525.65+0.2513314
09:54:4325.6525.7025.65+0.25123313
09:54:2325.6525.7025.65+0.2513301
09:54:0825.6525.7025.70+0.3053300
09:54:0825.6525.7025.70+0.30183295
09:54:0625.6525.7025.65+0.2523277
09:53:5025.6525.7025.70+0.3023275
09:53:4125.6525.7025.70+0.3013273
09:53:4125.6525.7025.65+0.2523272
09:53:0225.6025.7025.70+0.3023270
09:52:5025.6025.6525.65+0.2513268
09:52:3325.6025.7025.70+0.3053267
09:52:3325.6025.7025.70+0.3013262
09:52:3125.6025.7025.70+0.3053261
09:52:3125.6025.7025.70+0.3013256
09:52:3125.6025.7025.70+0.3053255
09:52:3125.6025.7025.70+0.3053250
09:52:2725.6025.7025.70+0.3053245
09:52:2725.6025.7025.70+0.3023240
09:52:2525.6025.7025.70+0.3053238
09:52:2525.6025.7025.70+0.3023233
09:52:2525.6025.6525.65+0.2513231
09:52:2525.6025.6525.65+0.2513230
09:52:2525.6025.6525.65+0.2513229
09:52:2525.6025.6525.65+0.25403228
09:52:2225.6025.6525.65+0.2523188
09:52:2225.6025.6525.65+0.25183186
09:52:1725.5525.6525.65+0.2543168
09:52:1725.5525.6025.60+0.20153164
09:52:1725.5525.6025.60+0.2013149
09:52:1625.5525.6025.60+0.20183148
09:52:1625.5525.6025.60+0.2053130
09:52:1625.5525.6025.60+0.2053125
09:52:1625.5525.6025.60+0.2053120
09:52:1225.5025.6025.60+0.2013115
09:52:1125.5025.6025.60+0.2023114
09:52:1125.4525.5525.55+0.15203112
09:52:0825.4525.5525.55+0.1553092
09:52:0825.4525.5525.55+0.1513087
09:52:0725.4025.4525.45+0.05103086
09:52:0625.4025.5525.55+0.1563076
09:52:0625.4025.5025.50+0.10573070
09:52:0425.4025.5025.50+0.1023013
09:52:0425.4025.4525.45+0.0573011
09:52:0425.4025.4525.45+0.05133004
09:51:3825.4525.5025.45+0.05102991
09:51:2625.4525.5025.45+0.05102981
09:51:1925.4525.5025.50+0.1052971
09:51:0725.4525.5025.45+0.0512966
09:51:0625.4525.5025.45+0.0512965
09:51:0025.4525.5025.45+0.0512964
09:50:2625.4525.5025.45+0.0512963
09:50:1825.4525.5025.50+0.1012962
09:50:1725.4525.5025.45+0.0512961
09:50:1025.4525.5025.45+0.0512960
09:50:1025.4525.5025.45+0.0532959
09:50:0025.4025.5025.50+0.1012956
09:50:0025.4025.4525.45+0.0552955
09:49:0125.4025.4525.45+0.0522950
09:48:5625.4025.4525.45+0.0512948
09:48:5625.4025.4525.45+0.0552947
09:48:5625.4025.4525.45+0.0512942
09:48:4225.4025.4525.45+0.0512941
09:48:3925.4025.4525.45+0.0552940
09:48:3925.4025.4525.45+0.0532935
09:48:2925.4025.4525.45+0.0512932
09:48:2425.4025.4525.45+0.0512931
09:48:2225.4025.4525.45+0.0532930
09:48:2225.4525.5025.45+0.0522927
09:48:1525.4025.4525.45+0.0562925
09:48:1525.4025.4525.45+0.05172919
09:48:1525.4025.4525.45+0.0552902
09:48:1525.4025.4525.45+0.05102897
09:48:0025.4525.5025.45+0.0532887
09:47:5525.4525.5025.45+0.0512884
09:47:4425.4525.5025.45+0.0562883
09:47:2125.4025.4525.45+0.0512877
09:47:1925.4025.4525.45+0.0512876
09:47:1725.4525.5025.45+0.0532875
09:47:0825.4525.5025.45+0.0522872
09:46:5825.4525.5025.50+0.1012870
09:46:4625.4525.6025.45+0.0512869
09:46:4025.4525.6025.45+0.0532868
09:45:1225.5525.6025.35-0.05112865
09:45:1225.5525.6025.4001092854
09:45:1225.5525.6025.45+0.05252745
09:45:1225.5525.6025.50+0.10422720
09:45:1225.5525.6025.55+0.15132678
09:45:0925.5525.6025.55+0.1552665
09:44:5825.5525.6025.55+0.1532660
09:43:5425.5525.6025.55+0.1522657
09:43:4825.5525.6025.55+0.1512655
09:43:3925.5525.6025.60+0.2032654
09:43:3425.5525.6025.60+0.2072651
09:43:3425.5525.6025.60+0.2012644
09:43:1725.5525.6025.60+0.2022643
09:43:1525.6025.6525.60+0.2062641
09:42:3525.5525.6025.60+0.2082635
09:42:2725.5525.6025.60+0.2052627
09:42:2725.6025.6525.60+0.20372622
09:42:1425.6025.6525.65+0.2512585
09:41:5925.6025.6525.60+0.20102584
09:41:1725.6025.6525.65+0.2512574
09:41:0125.6025.6525.65+0.2512573
09:40:4125.6025.6525.65+0.2532572
09:39:5925.6025.6525.60+0.2012569
09:39:5725.6025.6525.60+0.2012568
09:39:3425.6025.7025.70+0.3012567
09:39:3125.6025.6525.65+0.2512566
09:39:3125.6525.7025.65+0.2512565
09:39:3125.6025.6525.65+0.2512564
09:39:0025.6025.6525.65+0.2512563
09:39:0025.6025.6525.65+0.2542562
09:38:5725.6025.7025.60+0.2012558
09:38:5325.6025.7025.60+0.20102557
09:38:4625.6525.7025.65+0.2512547
09:38:4325.6525.7025.65+0.2512546
09:38:4025.6025.6525.65+0.2512545
09:38:2925.6025.7025.60+0.20102544
09:38:2425.6025.6525.65+0.2542534
09:38:1525.6025.6525.65+0.2582530
09:38:1525.6025.6525.65+0.2552522
09:38:1225.6525.7025.65+0.25372517
09:37:5325.6525.7025.70+0.3072480
09:37:5025.6525.7025.65+0.2512473
09:37:4525.5525.6525.65+0.25342472
09:37:4025.5525.6025.60+0.20122438
09:37:4025.5525.6025.60+0.20212426
09:37:3825.5025.6025.60+0.2052405
09:37:3525.5025.5525.55+0.15182400
09:37:3525.5025.5525.55+0.1552382
09:37:2725.5025.5525.50+0.1012377
09:37:0225.5025.5525.50+0.1062376
09:36:3125.4525.5025.50+0.1032370
09:36:1325.5025.5525.45+0.0522367
09:36:1325.5025.5525.50+0.1022365
09:36:0725.5025.5525.55+0.1512363
09:35:5925.4525.5525.45+0.0522362
09:35:5125.4525.5025.50+0.1012360
09:35:5025.5025.5525.50+0.1012359
09:35:3925.5025.5525.55+0.1512358
09:35:3025.5025.5525.50+0.1082357
09:35:2725.5025.5525.50+0.1052349
09:35:2025.5025.5525.55+0.1512344
09:35:1425.5025.5525.55+0.1512343
09:34:5925.5025.5525.50+0.1022342
09:34:5425.5025.5525.55+0.1552340
09:34:5325.5025.5525.55+0.1552335
09:34:4825.5025.5525.55+0.1552330
09:34:4825.5025.5525.55+0.1552325
09:34:4825.5025.5525.55+0.1512320
09:34:4525.5025.5525.55+0.1552319
09:34:4525.4525.5025.50+0.1032314
09:34:4425.4525.5025.50+0.1012311
09:34:3325.4525.5025.50+0.1052310
09:34:2925.4525.5025.50+0.1052305
09:34:2425.4525.5025.50+0.1012300
09:33:4925.4525.5525.55+0.1512299
09:33:4625.4525.5525.45+0.05102298
09:33:4525.4525.5025.50+0.10182288
09:33:4425.4525.5025.50+0.1012270
09:33:3025.4525.5025.45+0.0512269
09:33:2625.4525.5025.45+0.05102268
09:33:2525.4525.5025.45+0.0532258
09:33:1325.4525.5025.45+0.0522255
09:33:0625.4525.5025.45+0.0532253
09:33:0325.4525.5025.50+0.1052250
09:32:5425.4525.5025.50+0.1012245
09:32:4625.4525.5025.50+0.1012244
09:32:4325.4525.5025.45+0.0522243
09:32:2125.4525.5025.45+0.0512241
09:32:1925.5025.5525.50+0.1092240
09:32:1725.5525.6025.55+0.15102231
09:32:1625.5525.6025.55+0.1552221
09:32:1525.5525.6025.55+0.1552216
09:32:1225.5525.6025.55+0.1512211
09:32:0525.5525.6025.60+0.2042210
09:32:0025.5525.6025.55+0.1512206
09:31:5925.5525.6025.55+0.1512205
09:31:5925.5525.6025.55+0.1532204
09:31:5625.5525.6025.55+0.1542201
09:31:5225.5525.6025.55+0.1522197
09:31:4825.5525.6025.55+0.1512195
09:31:4725.5525.6025.55+0.1512194
09:31:4225.5525.6025.55+0.1512193
09:31:3425.5525.6025.55+0.1572192
09:31:3125.5525.6025.60+0.2052185
09:31:2925.5525.6025.55+0.15202180
09:31:2825.5525.6025.55+0.1512160
09:31:2425.5525.6025.55+0.1512159
09:31:1425.5525.6025.55+0.1532158
09:30:5625.5525.6025.55+0.1522155
09:30:5625.5525.6025.55+0.1512153
09:30:5525.5525.6025.55+0.1522152
09:30:4725.5525.6025.55+0.1512150
09:30:3725.5525.6025.55+0.1522149
09:30:3425.5525.6025.55+0.1552147
09:30:2825.5525.6025.55+0.1522142
09:30:2725.5525.6025.55+0.1522140
09:30:2525.5525.6025.55+0.1552138
09:30:1625.5525.6025.55+0.1522133
09:29:5725.5525.6025.55+0.1512131
09:29:4725.5525.6025.55+0.1572130
09:29:3925.5525.6025.55+0.1512123
09:29:2825.5525.6025.55+0.1582122
09:29:1425.6025.6525.60+0.2052114
09:29:0625.6025.6525.65+0.2512109
09:29:0025.5525.6025.60+0.2012108
09:28:5725.5525.6025.60+0.2022107
09:28:5725.6025.6525.60+0.20182105
09:28:4925.6025.6525.60+0.2012087
09:28:4425.6025.6525.65+0.2512086
09:28:4225.6025.6525.60+0.2052085
09:28:3425.6025.6525.60+0.2012080
09:28:3125.6025.6525.60+0.2012079
09:28:3025.6025.6525.65+0.2512078
09:28:2225.6025.6525.60+0.2052077
09:28:2025.6025.6525.60+0.20202072
09:28:1325.6025.7025.60+0.2012052
09:28:1125.6525.7025.65+0.2522051
09:28:0525.6025.6525.65+0.2542049
09:28:0525.6525.7025.65+0.2512045
09:27:5625.6025.6525.65+0.2532044
09:27:5625.6025.6525.65+0.2522041
09:27:5025.6025.7025.70+0.3022039
09:27:4425.6025.6525.65+0.2512037
09:27:4425.6025.6525.65+0.2522036
09:27:3825.6025.6525.65+0.2552034
09:27:2825.6025.6525.65+0.2512029
09:27:2825.6525.7525.65+0.2512028
09:27:2625.6025.6525.65+0.25132027
09:27:1925.6525.7525.65+0.25192014
09:27:1425.6525.7025.65+0.2561995
09:27:0225.7025.7525.70+0.30141989
09:26:5225.7025.7525.75+0.3551975
09:26:4425.7025.7525.70+0.3041970
09:26:3425.7025.7525.70+0.3011966
09:26:2725.7025.7525.75+0.35101965
09:26:2425.7525.8025.75+0.3511955
09:26:2325.7525.8025.75+0.3511954
09:26:2325.7525.8025.75+0.3511953
09:26:1125.7525.8025.75+0.3511952
09:26:1025.7525.8025.75+0.3531951
09:26:0725.7525.8025.75+0.3511948
09:25:5425.7525.8025.75+0.3511947
09:25:5025.7525.8025.75+0.3521946
09:25:4825.7025.7525.75+0.3541944
09:25:4825.7025.7525.75+0.3511940
09:25:2825.7525.8025.75+0.3541939
09:25:2425.7525.8025.75+0.3541935
09:25:2425.7525.8025.80+0.4041931
09:25:1325.7525.8025.75+0.3521927
09:25:0225.7525.8025.75+0.35101925
09:24:4725.7525.8025.80+0.4011915
09:24:3125.7525.8025.80+0.4011914
09:24:1025.7525.8025.80+0.40121913
09:23:4925.7525.8025.75+0.3591901
09:23:4825.7525.8025.80+0.40101892
09:23:4725.7525.8025.75+0.35121882
09:23:2825.7525.8025.75+0.3521870
09:23:1325.8025.8525.80+0.4041868
09:23:0125.8525.9025.85+0.4511864
09:23:0125.8525.9025.85+0.4511863
09:22:5725.8525.9025.90+0.5051862
09:22:5625.8525.9025.85+0.4531857
09:22:5625.8525.9025.85+0.4521854
09:22:3625.8525.9025.90+0.5011852
09:22:2825.8025.9025.90+0.5041851
09:22:1725.7525.9025.90+0.5011847
09:22:1625.7525.9025.90+0.5011846
09:22:1625.7525.8525.85+0.45201845
09:22:1625.7525.8525.85+0.45211825
09:22:1625.7525.8525.85+0.4551804
09:22:1625.7525.8525.85+0.45211799
09:22:1525.7525.8025.80+0.40431778
09:22:1525.7525.8025.80+0.4051735
09:22:1525.7525.8025.80+0.4051730
09:22:1525.7525.8025.80+0.4051725
09:22:1325.7025.8025.80+0.4051720
09:22:1325.7025.8025.80+0.4021715
09:22:1025.7025.7525.75+0.3511713
09:22:1025.7025.7525.75+0.3511712
09:22:0925.7025.7525.80+0.4071711
09:22:0925.7025.7525.75+0.35231704
09:21:3025.6525.7025.70+0.3011681
09:21:2425.6525.7525.75+0.35111680
09:20:3225.5525.6025.60+0.2051669
09:20:3225.7525.8025.60+0.20851664
09:20:3225.7525.8025.65+0.25111579
09:20:3225.7525.8025.70+0.30151568
09:20:3225.7525.8025.75+0.35241553
09:20:1825.7525.8025.75+0.3511529
09:20:1625.7525.8025.75+0.35101528
09:19:5225.7025.7525.75+0.3561518
09:19:4325.7025.7525.70+0.3041512
09:19:4225.7025.7525.70+0.30101508
09:19:3325.7025.7525.75+0.3511498
09:18:5125.7025.7525.70+0.3041497
09:18:3825.7025.7525.70+0.3011493
09:18:2825.7025.8025.70+0.3011492
09:18:2525.7025.7525.75+0.35171491
09:18:2025.7025.7525.70+0.30101474
09:18:1525.7025.7525.70+0.3081464
09:18:1525.7025.7525.70+0.3011456
09:18:0025.7025.7525.70+0.3051455
09:17:3025.7025.7525.70+0.3011450
09:17:2825.7025.7525.70+0.3051449
09:17:2525.7025.7525.75+0.35201444
09:17:1625.7025.7525.70+0.3011424
09:17:0225.7025.7525.70+0.30101423
09:16:5725.7025.7525.70+0.3041413
09:16:5425.7025.7525.70+0.3011409
09:16:5225.7025.7525.75+0.3511408
09:16:3725.7025.7525.70+0.3011407
09:16:3725.7025.7525.70+0.3021406
09:16:2825.7025.7525.70+0.3051404
09:16:2825.7025.7525.70+0.3011399
09:16:2125.7025.7525.75+0.3511398
09:16:1825.7025.7525.70+0.3051397
09:16:1325.7025.7525.70+0.3031392
09:16:1025.6525.7525.75+0.3571389
09:16:0925.6525.7525.75+0.35101382
09:16:0925.6525.7525.75+0.35101372
09:16:0925.6025.7525.75+0.35101362
09:16:0825.6025.7525.75+0.3571352
09:16:0825.6025.7025.70+0.30611345
09:16:0825.6025.7025.70+0.30281284
09:16:0825.6025.7025.70+0.30101256
09:16:0825.6025.7025.70+0.30601246
09:16:0825.6025.7025.70+0.30281186
09:16:0725.6025.7025.70+0.3011158
09:16:0025.6025.6525.65+0.2521157
09:15:5425.6025.7025.70+0.3011155
09:15:4425.6025.6525.65+0.25211154
09:15:4425.6025.6525.65+0.2521133
09:15:3825.6025.6525.60+0.2011131
09:15:3025.6025.6525.60+0.2011130
09:15:2025.6025.6525.60+0.2051129
09:15:0825.6025.6525.60+0.2011124
09:15:0225.6025.6525.65+0.2511123
09:14:5925.6025.6525.65+0.2541122
09:14:5525.6025.6525.65+0.2511118
09:14:4725.6025.6525.65+0.2541117
09:14:4125.6025.6525.65+0.2511113
09:14:2325.6025.6525.65+0.2521112
09:14:2325.6025.6525.65+0.2521110
09:14:0325.6025.7025.70+0.3011108
09:13:1725.6025.7025.70+0.3011107
09:13:0825.6025.6525.70+0.3021106
09:13:0825.6025.6525.65+0.2581104
09:12:5025.6025.6525.65+0.25101096
09:12:3625.6025.6525.65+0.2511086
09:12:3525.6025.6525.60+0.2011085
09:12:0525.6525.7025.65+0.2521084
09:12:0225.6525.7025.65+0.2511082
09:11:5625.6525.7025.65+0.2521081
09:11:4325.6525.7025.65+0.2511079
09:11:3925.6525.7025.65+0.2511078
09:11:3825.6025.6525.65+0.2511077
09:11:3325.6025.7025.60+0.2031076
09:11:2425.6025.6525.65+0.2551073
09:11:0525.6525.7025.65+0.25151068
09:10:5725.6525.7025.65+0.2511053
09:10:5525.6525.7025.65+0.2511052
09:10:2425.6025.6525.65+0.2531051
09:10:2425.6025.6525.65+0.25241048
09:09:5425.6025.6525.65+0.2561024
09:09:2725.6025.6525.60+0.2011018
09:09:1325.6025.7025.60+0.20101017
09:09:1025.6525.7025.65+0.2511007
09:09:1025.6525.7025.65+0.2561006
09:08:4925.6025.6525.65+0.2551000
09:08:4925.6025.6525.65+0.2566995
09:08:3625.6025.6525.60+0.201929
09:08:1725.6025.6525.60+0.2018928
09:08:1625.6025.6525.65+0.251910
09:08:1025.6025.6525.65+0.251909
09:08:0825.6025.6525.60+0.201908
09:08:0025.5525.6025.60+0.206907
09:07:5525.5525.6025.60+0.2022901
09:07:5125.5525.6025.55+0.151879
09:07:4925.5525.6025.55+0.151878
09:07:4625.5525.6025.60+0.2010877
09:07:3325.5525.6025.60+0.203867
09:07:0025.5025.5525.55+0.151864
09:06:5825.5025.6025.60+0.201863
09:06:4825.5025.5525.60+0.2051862
09:06:4825.5025.5525.55+0.158811
09:06:4525.5525.6025.55+0.1523803
09:06:1925.5525.6025.60+0.201780
09:06:1825.5525.6025.60+0.204779
09:06:0925.5025.5525.55+0.1512775
09:06:0525.5025.5525.55+0.151763
09:05:3825.4525.5025.55+0.159762
09:05:3825.4525.5025.50+0.109753
09:05:2825.4525.5025.50+0.1010744
09:05:2325.4525.5025.45+0.055734
09:05:2225.5025.5525.50+0.103729
09:05:1525.4525.5525.45+0.051726
09:05:0925.4525.5025.50+0.101725
09:05:0025.4525.5025.50+0.102724
09:05:0025.4525.5025.50+0.1050722
09:04:5725.4525.5025.45+0.051672
09:04:5625.4525.5025.45+0.051671
09:04:5625.4525.5025.50+0.101670
09:04:5525.4525.5025.45+0.051669
09:04:5425.4525.5025.45+0.051668
09:04:5225.4525.5025.45+0.051667
09:04:3925.4525.5025.45+0.054666
09:04:3325.4025.4525.45+0.052662
09:04:2925.4025.4525.45+0.056660
09:04:2925.4025.4525.45+0.056654
09:03:5725.4025.4525.4003648
09:03:5225.3525.4525.35-0.051645
09:03:4825.3525.4525.35-0.051644
09:03:4725.3525.4525.45+0.051643
09:03:4725.3525.4525.45+0.052642
09:03:4625.3525.4025.40037640
09:03:4625.3525.4025.4003603
09:03:4625.3525.4025.4004600
09:03:4625.3525.4025.40050596
09:03:2025.3525.4025.35-0.051546
09:03:1925.3525.4025.35-0.051545
09:03:1725.3525.4025.4006544
09:03:1725.3025.3525.35-0.0586538
09:03:1625.3025.3525.30-0.101452
09:03:1325.3025.3525.35-0.053451
09:03:1225.3025.3525.35-0.051448
09:03:1125.3025.3525.30-0.101447
09:02:5825.3025.3525.35-0.051446
09:02:4625.2525.3525.35-0.051445
09:02:4525.2525.3525.25-0.154444
09:02:4425.2525.3525.35-0.051440
09:02:4225.2525.3025.30-0.107439
09:02:4225.2525.3025.30-0.1010432
09:02:3425.2525.3025.25-0.1510422
09:02:3025.2525.3025.25-0.1520412
09:02:0725.2525.3025.25-0.152392
09:02:0225.2525.3025.30-0.101390
09:02:0125.2525.3025.25-0.151389
09:01:5525.2525.3025.25-0.152388
09:01:5325.2025.3025.20-0.201386
09:01:4925.2025.2525.25-0.151385
09:01:4625.2025.2525.25-0.151384
09:01:2925.1525.2525.25-0.153383
09:01:2825.2025.2525.20-0.201380
09:01:1225.2025.3025.15-0.251379
09:01:1225.2025.3025.20-0.202378
09:01:0825.1525.2525.15-0.256376
09:01:0125.1525.3025.15-0.251370
09:01:0025.2025.3025.20-0.202369
09:00:5225.2025.3025.10-0.307367
09:00:5225.2025.3025.20-0.201360
09:00:4825.1525.3025.15-0.251359
09:00:4625.1525.3025.15-0.2530358
09:00:4525.2025.3025.15-0.252328
09:00:4525.2025.3025.20-0.201326
09:00:3625.1525.2025.20-0.2012325
09:00:2325.1025.2025.20-0.204313
09:00:1825.0525.1025.10-0.304309
09:00:18----25.05-0.35305305
　
更多
加密貨幣
比特幣BTC 63160.83 3,267.38 5.46%
以太幣ETH 2336.00 196.65 9.19%
瑞波幣XRP 1.67 0.20 13.78%
比特幣現金BCH 782.35 107.56 15.94%
萊特幣LTC 264.53 20.04 8.19%
卡達幣ADA 1.41 0.09 7.13%
波場幣TRX 0.135464 0.01 4.97%
恆星幣XLM 0.612455 0.02 3.70%
投資訊息
相關網站
股市服務區
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。