最新工研院擬工業區建稀土廠　拚2030年50%需求自給自足熱門[公告] 訊連:公告本公司因Perfect Corp.完成私有化交易取得其控制力
更新報價

台新臺灣IC設計  (00947) ETF 上市

34.08 ▼-1.10 -3.13% 2.88億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-1.10 8,299 34.08 21 34.09 40 35.29 35.35 34.02 35.18
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0034.0834.0934.08-1.10508299
13:30:0034.0834.0934.08-1.101078249
13:24:5934.0434.0534.04-1.1428142
13:24:4734.0334.0434.04-1.1468140
13:24:4134.0234.0534.02-1.1618134
13:24:3834.0234.0534.02-1.1618133
13:24:3334.0234.0534.02-1.1618132
13:24:3134.0234.0534.05-1.1318131
13:24:2334.0134.0534.05-1.1318130
13:24:2234.0134.0234.02-1.1618129
13:24:2234.0234.0534.02-1.1638128
13:24:1834.0434.0634.02-1.16128125
13:24:1834.0434.0634.03-1.1548113
13:24:1834.0434.0634.04-1.1418109
13:24:1834.0534.0634.05-1.1358108
13:24:0734.0534.0634.05-1.1318103
13:24:0434.0334.0534.05-1.1328102
13:24:0434.0334.0534.05-1.1318100
13:24:0234.0534.0634.05-1.1378099
13:23:5934.0534.0634.06-1.1218092
13:23:5434.0534.0634.05-1.1328091
13:23:5234.0534.0634.06-1.1228089
13:23:4134.0534.0634.05-1.1318087
13:23:3834.0534.0634.06-1.1248086
13:23:3834.0534.0634.05-1.1318082
13:23:2934.0534.0634.05-1.1318081
13:23:1934.0334.0534.05-1.1398080
13:23:1434.0334.0534.05-1.1318071
13:23:0334.0534.0634.05-1.13118070
13:23:0334.0534.0634.06-1.1218059
13:22:5334.0634.0834.05-1.1328058
13:22:5334.0634.0834.06-1.1218056
13:22:4934.0634.0834.05-1.1338055
13:22:4934.0634.0834.06-1.1218052
13:22:4634.0634.0834.06-1.1268051
13:22:4434.0934.1034.09-1.0918045
13:22:4034.0734.1034.06-1.1228044
13:22:4034.0734.1034.07-1.1148042
13:22:3734.0934.1034.08-1.1078038
13:22:3734.0934.1034.09-1.0918031
13:22:3334.1034.1134.09-1.0928030
13:22:3334.1034.1134.10-1.0828028
13:22:3034.0934.1134.09-1.0948026
13:22:3034.1034.1134.09-1.0968022
13:22:3034.1034.1134.10-1.0818016
13:22:2434.1034.1234.10-1.0848015
13:22:2434.1034.1234.10-1.08218011
13:22:2234.1134.1334.11-1.0757990
13:22:2134.1134.1334.11-1.0717985
13:22:1334.1134.1334.11-1.0727984
13:22:1034.1134.1234.11-1.0737982
13:22:1034.1034.1134.11-1.0717979
13:22:0834.1034.1134.11-1.0717978
13:22:0734.1034.1134.11-1.0717977
13:22:0734.1034.1134.11-1.0717976
13:22:0534.1034.1134.11-1.0727975
13:21:5734.1134.1334.11-1.0717973
13:21:4734.1034.1334.10-1.08227972
13:21:4634.1134.1234.11-1.0737950
13:21:4534.1134.1234.11-1.0797947
13:21:4234.1134.1234.12-1.0617938
13:21:4134.1134.1234.12-1.0617937
13:21:3234.1134.1234.12-1.0617936
13:21:3234.1334.1434.12-1.06137935
13:21:3234.1334.1434.13-1.0577922
13:21:2134.1334.1434.13-1.0517915
13:21:1234.1434.1534.14-1.0467914
13:21:1234.1434.1534.14-1.0497908
13:21:1134.1434.1534.14-1.0477899
13:21:0734.1434.1534.15-1.0357892
13:21:0734.1434.1534.15-1.0337887
13:21:0434.1434.1534.15-1.0317884
13:21:0334.1434.1534.15-1.0317883
13:21:0234.1434.1534.15-1.0327882
13:20:5934.1534.1634.15-1.0397880
13:20:3834.1534.1634.16-1.0217871
13:20:3734.1534.1634.16-1.0217870
13:20:3434.1534.1634.15-1.03207869
13:20:3334.1534.1634.16-1.0217849
13:20:2234.1634.1734.16-1.0247848
13:20:2034.1634.1734.16-1.0217844
13:20:1934.1634.1734.17-1.0127843
13:20:0934.1634.1734.17-1.0117841
13:20:0834.1634.1734.16-1.0217840
13:19:5134.1734.1834.17-1.0137839
13:19:4734.1734.1834.17-1.0157836
13:19:4734.1734.1834.18-1.0017831
13:19:3334.1534.1834.18-1.0017830
13:19:3234.1634.1834.15-1.03167829
13:19:3234.1634.1834.16-1.02247813
13:19:2934.1734.1834.17-1.0137789
13:19:2934.1734.1834.18-1.0027786
13:19:0834.1734.1834.18-1.0017784
13:18:5934.1634.1834.18-1.0017783
13:18:5734.1734.1834.17-1.0137782
13:18:5534.1734.1834.18-1.0017779
13:18:3834.1634.1834.18-1.0027778
13:18:3134.1734.1934.17-1.0137776
13:18:2234.1834.2134.18-1.00317773
13:18:2034.1934.2134.19-0.9957742
13:18:1534.1934.2034.20-0.9817737
13:18:1434.2034.2134.20-0.9837736
13:18:1034.2034.2134.21-0.9717733
13:18:0034.2034.2134.20-0.9837732
13:17:5334.1934.2134.21-0.9717729
13:17:5134.2034.2234.20-0.98667728
13:17:4734.2134.2234.20-0.9897662
13:17:4734.2134.2234.21-0.9717653
13:17:4334.2134.2234.21-0.9717652
13:17:4034.2034.2234.20-0.9817651
13:17:3734.2034.2234.22-0.9617650
13:17:3634.2134.2234.21-0.9717649
13:17:3534.2134.2234.21-0.9717648
13:17:2834.2234.2334.22-0.9627647
13:17:2434.2234.2334.23-0.9517645
13:17:1534.2234.2334.23-0.9517644
13:17:0834.2234.2334.23-0.9557643
13:17:0634.2034.2134.21-0.9717638
13:16:5934.2134.2334.21-0.9797637
13:16:5934.2134.2334.21-0.9717628
13:16:2734.2134.2334.21-0.9717627
13:15:5034.2034.2334.23-0.9517626
13:15:4634.2234.2334.20-0.98477625
13:15:4634.2234.2334.21-0.97367578
13:15:4634.2234.2334.22-0.96177542
13:15:0834.2434.2534.24-0.94147525
13:15:0834.2434.2534.24-0.9457511
13:15:0534.2434.2534.24-0.9417506
13:15:0034.2334.2434.23-0.95137505
13:14:4934.2434.2534.24-0.9427492
13:14:0034.2334.2534.25-0.9317490
13:13:4534.2534.2734.25-0.9327489
13:13:3534.2534.2834.23-0.9547487
13:13:3534.2534.2834.24-0.9457483
13:13:3534.2534.2834.25-0.9317478
13:13:2634.2534.2734.25-0.9317477
13:13:0934.2534.2834.25-0.9397476
13:13:0834.2534.2834.25-0.9327467
13:12:4734.2534.2934.25-0.9317465
13:12:4534.2734.2834.27-0.9117464
13:12:3534.2534.2834.25-0.9337463
13:12:3134.2534.2834.25-0.9317460
13:12:1234.2734.2934.25-0.9337459
13:12:1234.2734.2934.26-0.9267456
13:12:1234.2734.2934.27-0.9127450
13:11:4634.2934.3034.29-0.8977448
13:11:4434.2934.3034.29-0.8977441
13:11:3734.2834.2934.29-0.8937434
13:11:3334.2834.2934.28-0.9037431
13:11:2834.2734.2834.28-0.9017428
13:11:2334.2834.3034.28-0.9027427
13:11:2334.2834.3034.28-0.9037425
13:11:2334.2834.3034.28-0.9037422
13:11:2034.2634.2834.28-0.9027419
13:11:1934.2634.2734.27-0.9117417
13:10:4434.2634.2834.28-0.9037416
13:10:4434.2634.2834.28-0.9037413
13:10:4234.2634.2734.27-0.91157410
13:09:0034.2434.2534.26-0.9277395
13:09:0034.2434.2534.25-0.9327388
13:08:5734.2334.2434.24-0.9437386
13:08:5334.2334.2434.24-0.9417383
13:08:4134.2434.2534.24-0.9417382
13:08:2334.2334.2434.24-0.9417381
13:08:1734.2334.2434.22-0.9637380
13:08:1734.2334.2434.23-0.9517377
13:08:1234.2334.2434.24-0.9427376
13:08:0834.2334.2434.24-0.94157374
13:07:5834.2334.2534.23-0.9537359
13:07:5734.2334.2534.23-0.9587356
13:07:5234.2434.2534.24-0.9487348
13:07:4434.2434.2534.25-0.9317340
13:07:3534.2434.2534.24-0.9417339
13:05:4734.2334.2734.23-0.9517338
13:05:1334.2434.2734.23-0.9557337
13:05:1334.2434.2734.24-0.9427332
13:05:0834.2534.2734.25-0.9387330
13:05:0834.2634.2834.25-0.9377322
13:05:0834.2634.2834.26-0.9217315
13:04:4334.2734.2934.27-0.9187314
13:04:4334.2734.2934.27-0.9147306
13:04:4334.2734.2934.27-0.9167302
13:04:3834.2834.2934.28-0.9077296
13:04:3334.2734.2834.28-0.9037289
13:04:3334.2834.2934.28-0.9017286
13:04:2934.2834.3034.28-0.9017285
13:04:0334.2734.2834.28-0.9017284
13:03:4634.2834.3034.28-0.9037283
13:03:0334.2834.3034.28-0.9017280
13:02:5734.2934.3034.29-0.8937279
13:02:1634.2934.3034.29-0.8917276
13:02:0534.2734.2934.29-0.8917275
13:01:4334.2834.2934.28-0.9037274
13:01:1334.2834.2934.29-0.8917271
13:00:5834.2834.2934.29-0.8937270
13:00:4134.2834.2934.29-0.8917267
13:00:3034.2834.2934.29-0.8927266
13:00:1234.2734.2834.28-0.9077264
13:00:1134.2734.2834.28-0.9017257
13:00:0734.2734.2834.28-0.9017256
12:59:3034.2734.2834.28-0.9017255
12:59:0534.2534.2734.27-0.9167254
12:59:0334.2534.2634.26-0.9237248
12:58:5734.2534.2634.26-0.9217245
12:58:4834.2334.2534.25-0.9337244
12:58:4534.2334.2534.25-0.9327241
12:58:3434.2334.2534.23-0.9517239
12:58:1934.2334.2534.23-0.9517238
12:58:1734.2334.2534.23-0.9527237
12:58:1634.2334.2534.25-0.9317235
12:58:0834.2334.2534.23-0.9517234
12:58:0234.2334.2534.23-0.9517233
12:57:5734.2334.2434.24-0.9417232
12:57:3234.2434.2534.24-0.9437231
12:57:1034.2234.2334.23-0.9527228
12:57:1034.2234.2334.23-0.9527226
12:57:0734.2234.2334.23-0.9517224
12:57:0334.2234.2334.23-0.9517223
12:55:5834.2134.2234.22-0.9617222
12:55:4934.2134.2234.22-0.9617221
12:55:3734.2134.2234.20-0.98227220
12:55:3734.2134.2234.21-0.9737198
12:55:3034.2034.2134.21-0.9747195
12:55:2534.2034.2134.20-0.9817191
12:55:2134.2034.2134.21-0.9717190
12:55:0834.2134.2234.21-0.9737189
12:55:0234.2234.2434.22-0.96147186
12:54:5934.2234.2334.23-0.9517172
12:54:4734.2334.2434.23-0.9567171
12:54:4734.2334.2434.23-0.9537165
12:54:3634.2334.2434.24-0.9417162
12:54:1934.2434.2534.24-0.9427161
12:53:5834.2434.2534.24-0.9457159
12:53:5634.2334.2534.25-0.9317154
12:53:5234.2334.2534.25-0.9317153
12:53:4634.2334.2534.25-0.9317152
12:53:4434.2334.2534.25-0.9357151
12:53:4134.2334.2534.25-0.9317146
12:53:3834.2434.2634.24-0.9457145
12:53:3834.2434.2634.26-0.9217140
12:53:3834.2434.2634.24-0.9477139
12:53:3834.2434.2634.24-0.9477132
12:53:3334.2534.2634.25-0.93297125
12:53:3334.2534.2634.25-0.93257096
12:53:3234.2534.2634.25-0.93407071
12:53:2234.2534.2634.26-0.9217031
12:53:0834.2534.2634.26-0.9217030
12:52:5634.2534.2634.26-0.9217029
12:52:2634.2634.2834.26-0.9267028
12:52:2434.2634.2834.28-0.9017022
12:52:0934.2634.2934.29-0.8917021
12:51:0034.2534.2634.26-0.9217020
12:50:5634.2534.2934.29-0.8917019
12:50:5434.2534.2634.26-0.9217018
12:50:5334.2534.2634.26-0.9217017
12:50:5034.2534.2634.26-0.9227016
12:50:4834.2634.2934.26-0.9267014
12:50:4434.2634.2934.26-0.9237008
12:50:3234.2734.2934.26-0.92167005
12:50:3234.2734.2934.27-0.91246989
12:50:1334.2734.2934.29-0.8916965
12:49:4234.2734.3034.30-0.8816964
12:49:2734.2734.2934.27-0.9116963
12:49:0234.2734.2934.27-0.9116962
12:49:0234.2734.2934.27-0.91106961
12:49:0234.2834.3034.28-0.90146951
12:48:4134.2834.3034.28-0.9016937
12:48:3434.2834.3034.28-0.9096936
12:48:3434.2834.3034.28-0.90296927
12:48:3434.2934.3134.29-0.8946898
12:48:3134.3034.3134.30-0.8876894
12:48:3134.3034.3134.30-0.8836887
12:48:2934.3034.3134.31-0.8716884
12:47:2534.2834.3134.31-0.8716883
12:47:1634.2934.3134.29-0.8926882
12:47:1634.2934.3134.29-0.89316880
12:47:1534.2934.3134.31-0.8716849
12:47:1534.2934.3134.31-0.8726848
12:47:1334.3034.3234.30-0.88226846
12:47:0734.3134.3234.31-0.8726824
12:46:5634.3134.3234.31-0.8716822
12:46:5334.3134.3234.31-0.8736821
12:46:0234.2934.3134.31-0.8716818
12:45:5834.2934.3034.30-0.88146817
12:45:5234.2934.3034.30-0.8816803
12:45:4034.2934.3034.30-0.8836802
12:45:2934.2934.3034.30-0.8836799
12:45:2534.2934.3034.30-0.8816796
12:44:4934.2934.3034.30-0.8816795
12:44:4634.2934.3034.30-0.8816794
12:44:3034.2934.3034.30-0.8816793
12:44:1234.2934.3034.30-0.8816792
12:43:5234.2834.2934.29-0.8986791
12:43:3734.2834.2934.29-0.8916783
12:43:3534.2834.2934.29-0.8916782
12:43:2634.2934.3034.29-0.89106781
12:43:2134.2934.3034.30-0.8816771
12:43:1434.2934.3034.30-0.8816770
12:43:0734.2934.3034.30-0.8836769
12:43:0234.3034.3134.30-0.8816766
12:42:4634.3034.3134.30-0.88106765
12:42:3034.3034.3134.30-0.8816755
12:42:2734.3034.3134.30-0.88886754
12:42:2234.3034.3134.31-0.8716666
12:42:2234.3034.3134.30-0.88106665
12:42:0634.3034.3134.30-0.8816655
12:42:0434.3034.3134.30-0.8816654
12:42:0334.3034.3134.30-0.88106653
12:41:5034.3034.3134.30-0.8816643
12:41:5034.3034.3134.30-0.8826642
12:41:3834.3134.3234.31-0.8716640
12:41:2634.3134.3234.31-0.8716639
12:41:0834.3134.3234.32-0.8616638
12:41:0034.3134.3334.33-0.8516637
12:40:3034.3134.3234.32-0.8656636
12:40:0134.3134.3234.31-0.87176631
12:39:5634.3134.3234.31-0.8716614
12:39:5534.3134.3234.32-0.8656613
12:39:5534.3134.3234.32-0.8616608
12:39:5234.3134.3234.32-0.8656607
12:39:3034.3234.3334.32-0.8616602
12:38:5634.3234.3334.33-0.85106601
12:38:4134.3234.3334.33-0.8516591
12:38:2134.3234.3334.33-0.8516590
12:38:1434.3134.3234.32-0.8616589
12:38:0534.3134.3234.32-0.8616588
12:37:5634.3134.3234.32-0.8626587
12:37:5134.3234.3334.32-0.8666585
12:37:2834.3234.3334.33-0.8516579
12:37:0334.3234.3334.33-0.8546578
12:36:5334.3234.3334.33-0.8516574
12:36:4034.3434.3634.34-0.8436573
12:36:3834.3234.3334.33-0.8526570
12:36:1534.3234.3334.33-0.8516568
12:36:1234.3234.3334.32-0.8686567
12:36:0134.3234.3334.33-0.8516559
12:35:5834.3234.3334.33-0.8516558
12:35:5734.3334.3434.33-0.8546557
12:35:4534.3334.3434.34-0.8426553
12:35:3834.3334.3434.34-0.8416551
12:35:3234.3534.3634.35-0.8316550
12:35:1834.3334.3634.33-0.8516549
12:35:0134.3334.3534.35-0.8316548
12:34:5634.3434.3534.33-0.8516547
12:34:5634.3434.3534.34-0.8426546
12:34:0334.3434.3634.34-0.8446544
12:33:4834.3434.3634.36-0.8216540
12:33:4334.3434.3634.34-0.8416539
12:32:4234.3334.3434.34-0.8416538
12:32:3434.3334.3434.34-0.8416537
12:31:2134.3334.3534.35-0.8316536
12:30:3734.3334.3634.33-0.8516535
12:30:3434.3234.3334.33-0.8536534
12:30:2834.3234.3334.33-0.8526531
12:30:0834.3234.3334.33-0.8516529
12:30:0634.3234.3334.33-0.8516528
12:29:2434.3234.3534.35-0.83106527
12:28:5434.3234.3534.35-0.8316517
12:28:4934.3134.3234.32-0.8616516
12:27:4134.3034.3234.32-0.8616515
12:27:4134.3034.3234.32-0.8616514
12:27:3634.3134.3234.31-0.8716513
12:27:0634.3134.3234.31-0.8766512
12:27:0134.3234.3534.32-0.8626506
12:26:3834.3234.3534.32-0.8616504
12:26:2734.3234.3534.35-0.8316503
12:26:0834.3234.3534.32-0.8616502
12:26:0434.3234.3534.35-0.8316501
12:25:5734.3534.3634.35-0.8316500
12:25:1434.3234.3534.35-0.8316499
12:25:1034.3234.3434.34-0.8416498
12:24:5934.3234.3434.34-0.8416497
12:24:1634.3134.3234.31-0.8726496
12:24:1434.3134.3334.33-0.8516494
12:24:1434.3234.3334.32-0.8686493
12:24:1434.3234.3334.32-0.8636485
12:24:0634.3334.3434.33-0.8516482
12:24:0034.3234.3434.34-0.8416481
12:23:3834.3434.3534.34-0.8416480
12:23:2734.3234.3434.34-0.8416479
12:23:2734.3334.3534.33-0.8556478
12:23:2734.3334.3534.33-0.8546473
12:23:1734.3434.3634.34-0.8426469
12:23:1334.3434.3634.34-0.8416467
12:23:0234.3534.3634.35-0.8316466
12:22:4734.3434.3734.37-0.8116465
12:22:4634.3634.3734.36-0.8216464
12:22:4634.3534.3734.35-0.8356463
12:22:3934.3634.3734.36-0.8226458
12:22:2934.3734.3834.37-0.8176456
12:21:3434.3734.3934.39-0.7916449
12:21:3234.3734.3834.38-0.8016448
12:21:0134.3834.4034.38-0.8016447
12:20:5634.3834.4034.40-0.7816446
12:20:5334.3934.4034.39-0.7916445
12:20:4634.3834.4034.40-0.7816444
12:20:4134.3934.4034.39-0.7926443
12:20:2034.3834.4034.40-0.7816441
12:19:3134.3734.3834.38-0.8016440
12:19:3134.3734.3834.38-0.8016439
12:19:0734.3734.3834.38-0.8016438
12:18:2234.3734.3834.38-0.8016437
12:17:5334.3634.3834.38-0.8016436
12:17:4634.3534.3634.36-0.8236435
12:17:4634.3634.3834.36-0.8276432
12:17:4334.3634.3734.37-0.8136425
12:17:2934.3634.3734.36-0.8216422
12:17:1834.3634.3734.37-0.8116421
12:17:1334.3634.3734.37-0.8116420
12:17:0734.3634.3734.37-0.8116419
12:16:4034.3434.3634.36-0.8216418
12:16:2334.3334.3534.35-0.83166417
12:16:2334.3334.3434.34-0.8456401
12:16:1434.3134.3334.33-0.8536396
12:16:1034.3134.3334.31-0.8716393
12:16:0834.3034.3334.33-0.8526392
12:15:4134.3034.3334.33-0.8516390
12:15:2734.3034.3334.33-0.8516389
12:15:2534.3034.3234.32-0.8616388
12:15:2434.3034.3234.32-0.8616387
12:15:2334.3034.3234.32-0.8616386
12:15:0934.3234.3334.32-0.8646385
12:14:5834.3234.3334.32-0.8616381
12:14:4734.3234.3434.30-0.8826380
12:14:4734.3234.3434.31-0.8726378
12:14:4734.3234.3434.32-0.8626376
12:14:3234.3234.3434.34-0.84106374
12:14:2934.3334.3434.33-0.8576364
12:14:1934.3334.3434.34-0.8416357
12:14:1334.3334.3434.34-0.8416356
12:14:0934.3334.3434.33-0.8516355
12:14:0934.3334.3434.34-0.8416354
12:14:0734.3334.3434.34-0.8416353
12:14:0634.3334.3434.34-0.8416352
12:14:0234.3434.3534.34-0.8426351
12:13:5634.3434.3534.35-0.8316349
12:13:5034.3434.3534.35-0.8316348
12:13:3234.3534.3634.35-0.8316347
12:13:1434.3534.3634.36-0.8216346
12:13:1134.3534.3634.36-0.8226345
12:13:0434.3534.3634.36-0.8216343
12:13:0034.3334.3634.36-0.8216342
12:12:3934.3534.3734.35-0.8336341
12:12:3834.3334.3534.35-0.8326338
12:12:3334.3334.3434.34-0.8416336
12:11:5034.3334.3534.35-0.8316335
12:11:4634.3334.3534.35-0.8316334
12:11:2334.3534.3634.35-0.8316333
12:11:2134.3034.3634.36-0.8236332
12:11:1534.3034.3534.35-0.8316329
12:11:1534.3534.3634.35-0.83146328
12:11:1134.3534.3634.36-0.8216314
12:10:5634.3534.3734.37-0.8126313
12:10:5134.3534.3734.37-0.8126311
12:10:4234.3534.3734.37-0.8116309
12:10:3334.3034.3734.37-0.8116308
12:10:3134.3534.3734.35-0.8316307
12:10:2534.3534.3734.35-0.8336306
12:10:2034.3534.3734.35-0.8366303
12:10:1934.3034.3534.35-0.83106297
12:10:0834.3134.3534.35-0.8316287
12:10:0234.3534.3734.35-0.8346286
12:09:5434.3534.3734.37-0.8126282
12:09:5034.3134.3534.35-0.8316280
12:09:3034.3034.3534.35-0.8316279
12:09:2634.3034.3534.35-0.8316278
12:09:1934.3034.3534.35-0.8316277
12:08:5434.3034.3634.36-0.8216276
12:08:5234.3034.3634.36-0.8226275
12:08:4834.3534.3634.36-0.8236273
12:08:4634.3534.3634.36-0.8216270
12:08:2834.3534.3634.36-0.8216269
12:08:0634.3034.3434.34-0.8416268
12:07:5234.2834.3234.32-0.86206267
12:07:3334.2834.3034.30-0.8846247
12:07:3334.3234.3434.30-0.88106243
12:07:3334.3234.3434.32-0.8616233
12:07:2334.3234.3434.32-0.8616232
12:07:0434.2734.3234.32-0.8616231
12:07:0034.2834.3234.28-0.9016230
12:06:5334.2634.3234.32-0.8616229
12:06:4434.2634.3234.26-0.9216228
12:06:3734.2634.3234.26-0.9216227
12:06:3534.2634.3234.26-0.9226226
12:06:2934.2634.2734.26-0.9216224
12:06:2134.2634.3234.26-0.9216223
12:06:1834.2634.3234.26-0.9216222
12:06:1334.2634.3234.26-0.9216221
12:06:0934.2834.3234.28-0.9016220
12:06:0634.2934.3234.29-0.8916219
12:06:0134.2934.3234.29-0.8916218
12:05:5634.3034.3234.30-0.8816217
12:05:5134.3034.3234.30-0.8816216
12:05:4834.3034.3234.30-0.8816215
12:05:4334.3034.3234.30-0.8816214
12:05:4234.3034.3234.30-0.8816213
12:05:4134.3034.3234.30-0.8836212
12:05:3934.3034.3234.32-0.8616209
12:05:3934.3034.3234.30-0.8816208
12:05:3634.3034.3234.30-0.8816207
12:05:3134.3034.3234.30-0.8816206
12:05:3034.3034.3234.30-0.8816205
12:05:2734.3034.3234.30-0.8826204
12:05:2534.3034.3234.30-0.8816202
12:05:2434.3134.3334.31-0.8716201
12:05:2434.3234.3334.32-0.8616200
12:05:2234.3334.3434.33-0.85336199
12:05:2134.3334.3434.33-0.85166166
12:05:1834.3334.3434.33-0.8516150
12:05:1234.3334.3434.34-0.8416149
12:05:0934.3334.3434.33-0.8516148
12:05:0134.3334.3534.35-0.8316147
12:05:0034.3334.3534.33-0.8516146
12:04:5634.3334.3534.35-0.8316145
12:04:5134.3434.3534.34-0.8426144
12:04:5134.3434.3534.34-0.8416142
12:04:4934.3534.3634.35-0.8326141
12:04:4634.3534.3734.35-0.8396139
12:04:4534.3534.3734.35-0.8316130
12:04:4234.3534.3734.37-0.8116129
12:04:4034.3634.3734.36-0.8216128
12:04:3934.3534.3734.35-0.8316127
12:04:3634.3534.3734.35-0.8316126
12:04:3534.3634.3834.36-0.82116125
12:04:3534.3634.3834.36-0.8296114
12:04:3134.3634.3834.36-0.8216105
12:04:2934.3734.3834.37-0.8156104
12:04:2634.3734.3834.38-0.8016099
12:04:2534.3734.3834.38-0.8016098
12:04:2034.3734.3934.39-0.7916097
12:04:0834.3734.3934.39-0.7916096
12:04:0734.3834.3934.38-0.8086095
12:03:5334.3834.3934.39-0.7916087
12:03:2734.3834.4034.40-0.7816086
12:03:1434.3834.4034.40-0.7816085
12:03:1234.3834.4034.40-0.7816084
12:03:1234.3934.4034.39-0.79136083
12:03:0034.4034.4234.40-0.78326070
12:02:5434.4134.4334.41-0.7716038
12:02:3734.4034.4234.42-0.7626037
12:02:3534.4134.4234.41-0.7716035
12:02:3034.4034.4234.42-0.7616034
12:02:1834.4134.4234.41-0.7726033
12:02:1734.4134.4234.42-0.7616031
12:02:0834.4234.4434.42-0.7616030
12:01:5934.4234.4434.44-0.7416029
12:01:2334.4434.4634.44-0.7446028
12:01:2334.4534.4634.45-0.7316024
12:01:1834.4534.4734.47-0.7116023
12:00:4634.4534.4834.48-0.7016022
12:00:4034.4534.4834.48-0.7026021
12:00:1834.4834.4934.48-0.7026019
12:00:0434.4934.5134.49-0.6946017
11:59:3834.4834.5334.53-0.6526013
11:59:3234.4834.5334.53-0.6516011
11:59:3134.4834.5334.53-0.6526010
11:59:2034.4834.5234.52-0.6616008
11:59:1334.4834.5034.50-0.68906007
11:58:1934.4534.4834.48-0.7015917
11:58:1534.4534.4834.48-0.7015916
11:58:0634.4534.4834.48-0.7015915
11:58:0134.4534.4834.48-0.7015914
11:57:3634.4434.4534.45-0.7325913
11:57:2234.4134.4434.44-0.7415911
11:57:1934.4134.4434.41-0.7755910
11:57:0534.4134.4434.44-0.7415905
11:56:5334.4134.4434.44-0.74105904
11:56:1534.4034.4434.44-0.7415894
11:55:5234.4034.4434.44-0.7415893
11:55:3934.4034.4434.40-0.7815892
11:55:0234.4034.4334.40-0.78405891
11:55:0234.4134.4334.41-0.7745851
11:54:5134.4334.4434.43-0.7525847
11:54:3834.4134.4334.43-0.7515845
11:53:2534.4134.4334.43-0.7515844
11:53:1534.4234.4434.42-0.7615843
11:52:5334.4434.4534.44-0.7435842
11:52:2534.4434.4634.44-0.7445839
11:52:1734.4434.4734.47-0.7125835
11:52:1634.4534.4734.45-0.73165833
11:52:1234.4534.4734.47-0.7115817
11:52:0934.4634.4734.46-0.7215816
11:52:0534.4834.4934.48-0.7015815
11:52:0234.4834.5034.48-0.7085814
11:51:4634.4834.4934.48-0.70155806
11:51:4634.4834.4934.49-0.6955791
11:51:4534.4834.4934.49-0.69105786
11:51:4034.4834.4934.48-0.7015776
11:51:3334.4934.5034.49-0.6915775
11:51:2434.4934.5034.49-0.6915774
11:50:5834.4834.5034.50-0.6815773
11:50:2934.4934.5134.49-0.6915772
11:50:1834.4934.5134.49-0.6915771
11:49:4534.4834.5034.50-0.6815770
11:49:4034.4834.4934.49-0.6915769
11:49:2734.5034.5134.50-0.6815768
11:49:1734.4834.4934.49-0.6915767
11:49:0934.4934.5234.49-0.6935766
11:48:5834.5034.5134.50-0.6835763
11:48:5234.4934.5134.51-0.67105760
11:48:4634.5034.5134.50-0.681005750
11:48:4134.5134.5334.51-0.67105650
11:48:3334.5134.5334.51-0.6725640
11:48:3134.5134.5334.53-0.6515638
11:48:2234.5234.5334.52-0.6615637
11:48:1834.5234.5434.52-0.6685636
11:47:5134.5234.5434.55-0.6315628
11:47:5134.5234.5434.54-0.6415627
11:47:3534.5334.5434.52-0.6675626
11:47:3534.5334.5434.53-0.6555619
11:47:1834.5334.5434.54-0.6415614
11:46:4034.5334.5534.55-0.6315613
11:46:0534.5334.5434.54-0.6415612
11:44:5134.5134.5234.52-0.6615611
11:44:4734.5134.5234.52-0.6625610
11:44:4234.5234.5334.52-0.6665608
11:44:2934.5334.5434.53-0.6515602
11:44:0334.5234.5334.53-0.6515601
11:43:4534.5234.5434.52-0.6665600
11:43:3834.5234.5334.53-0.6515594
11:43:3234.5334.5434.53-0.6515593
11:43:2034.5334.5434.53-0.6515592
11:42:5734.5334.5534.53-0.6545591
11:42:5334.5434.5534.54-0.6415587
11:42:2434.5334.5534.55-0.6315586
11:42:0534.5434.5534.54-0.6425585
11:41:5534.5434.5534.55-0.6315583
11:41:4534.5434.5534.55-0.6315582
11:41:4334.5434.5534.55-0.6315581
11:41:1134.5434.5534.55-0.6315580
11:40:4334.5434.5534.54-0.64145579
11:40:3834.5434.5534.54-0.6445565
11:39:5734.5434.5534.55-0.6315561
11:39:5534.5434.5534.55-0.6315560
11:39:3334.5434.5534.55-0.6315559
11:38:4434.5434.5534.55-0.6315558
11:38:3934.5434.5534.54-0.6485557
11:38:3534.5434.5534.54-0.6415549
11:37:3834.5434.5534.54-0.6415548
11:37:3734.5434.5534.55-0.6325547
11:37:3134.5434.5534.55-0.6315545
11:37:0234.5334.5434.54-0.64185544
11:37:0234.5334.5434.54-0.64195526
11:36:5634.5334.5434.54-0.6425507
11:36:1734.5234.5434.54-0.64985505
11:36:1734.5234.5434.54-0.6415407
11:36:0834.5334.5434.53-0.6515406
11:36:0734.5334.5434.54-0.6415405
11:36:0134.5534.5634.55-0.63185404
11:35:5234.5634.5734.56-0.62205386
11:35:2834.5734.5834.57-0.6115366
11:35:2034.5834.5934.58-0.6035365
11:35:1234.5834.5934.59-0.5915362
11:35:0434.5834.5934.59-0.5915361
11:34:5134.5934.6034.59-0.5925360
11:34:4934.5934.6034.60-0.5815358
11:34:1534.5934.6034.60-0.5815357
11:34:1334.5934.6034.60-0.5815356
11:34:0834.5934.6034.60-0.5815355
11:33:5234.6034.6134.60-0.58275354
11:33:5034.6034.6234.62-0.5615327
11:33:1734.6134.6234.61-0.5715326
11:33:1334.6134.6234.62-0.5615325
11:33:0534.6234.6334.62-0.5645324
11:33:0534.6234.6334.62-0.56305320
11:33:0534.6234.6334.62-0.56355290
11:33:0334.6234.6334.62-0.56325255
11:33:0234.6334.6434.63-0.5515223
11:32:5134.6434.6634.64-0.5435222
11:32:4934.6534.6634.65-0.5355219
11:32:3734.6534.6634.66-0.5215214
11:32:0634.6534.6634.65-0.5315213
11:31:5934.6534.6634.65-0.5325212
11:31:4234.6534.6634.66-0.5215210
11:31:2434.6534.6634.66-0.5215209
11:31:2334.6534.6634.66-0.5215208
11:30:5934.6534.6634.66-0.5215207
11:30:3734.6634.6834.66-0.5245206
11:30:3734.6634.6834.66-0.5235202
11:30:3534.6634.6734.67-0.5115199
11:30:1034.6634.6734.67-0.5115198
11:30:0934.6734.6934.67-0.5165197
11:30:0934.6734.6934.67-0.5165191
11:30:0834.6834.6934.68-0.5025185
11:30:0334.6834.7034.68-0.50125183
11:29:2634.6834.6934.68-0.5045171
11:28:5734.6834.6934.69-0.4915167
11:28:3334.6834.6934.69-0.4915166
11:28:3234.6934.7034.69-0.4975165
11:28:3034.6934.7034.69-0.4915158
11:28:1534.6934.7034.70-0.4825157
11:27:4334.6934.7034.70-0.4815155
11:27:3834.7034.7134.70-0.48105154
11:27:2734.7134.7234.71-0.4775144
11:27:1534.7234.7334.72-0.4625137
11:27:0034.7334.7434.73-0.4515135
11:26:3034.7334.7434.74-0.4415134
11:25:5134.7134.7334.73-0.4515133
11:25:3734.7134.7234.72-0.4615132
11:25:3334.7134.7234.72-0.4615131
11:25:1934.7134.7234.72-0.4615130
11:25:1734.7134.7234.72-0.4615129
11:25:1634.7134.7234.72-0.4615128
11:25:0934.7134.7234.72-0.4615127
11:25:0034.7134.7234.72-0.4615126
11:24:0734.7134.7234.72-0.4615125
11:24:0334.7134.7234.72-0.4615124
11:22:5034.7134.7534.75-0.4315123
11:22:2134.7134.7234.72-0.4685122
11:22:2134.7134.7234.72-0.4615114
11:22:2134.7134.7234.72-0.4635113
11:22:0134.7134.7234.72-0.4615110
11:21:5734.7134.7234.72-0.4625109
11:21:5034.7134.7234.72-0.4615107
11:21:3634.7134.7234.72-0.4615106
11:21:2534.7234.7334.72-0.4635105
11:21:2534.7234.7334.73-0.4515102
11:20:2334.7234.7434.74-0.4415101
11:20:0934.7334.7434.73-0.4535100
11:19:5934.7334.7434.74-0.4455097
11:19:4734.7334.7434.74-0.4415092
11:19:0934.7334.7534.75-0.4315091
11:19:0534.7334.7534.73-0.4525090
11:19:0134.7334.7534.75-0.4315088
11:18:5434.7334.7534.75-0.4315087
11:18:4734.7334.7634.76-0.4215086
11:18:2334.7134.7734.77-0.4115085
11:17:5634.7134.7734.77-0.4115084
11:17:3334.7134.7634.71-0.4715083
11:17:3134.7034.7334.73-0.4525082
11:17:2434.6934.7334.73-0.4535080
11:17:2334.6934.7334.73-0.4535077
11:17:1934.6934.7234.73-0.4595074
11:17:1934.6934.7234.72-0.4615065
11:16:4334.6734.6934.69-0.4915064
11:16:3934.6734.6834.68-0.501015063
11:16:3834.6734.6834.67-0.5134962
11:16:3334.6634.6734.67-0.51174959
11:16:3334.6634.6734.67-0.51564942
11:16:3034.6634.6734.67-0.51224886
11:16:0334.6734.6834.67-0.5194864
11:15:5834.6734.6834.67-0.5124855
11:15:4434.6734.6834.67-0.5114853
11:15:3734.6834.6934.68-0.5054852
11:15:3734.6834.6934.68-0.5014847
11:15:2934.6834.6934.69-0.4914846
11:15:1834.6834.6934.69-0.4914845
11:15:1834.7034.7134.70-0.48214844
11:15:1334.7134.7234.71-0.4734823
11:15:0434.7234.7334.72-0.4664820
11:14:5734.7234.7334.73-0.4514814
11:14:2234.7234.7334.73-0.4514813
11:14:1634.7234.7334.73-0.4514812
11:14:1234.7334.7434.73-0.4534811
11:13:2434.7334.7434.73-0.4584808
11:13:0534.7534.7634.75-0.43174800
11:13:0234.7534.7634.76-0.4214783
11:13:0034.7534.7634.76-0.4244782
11:12:4834.7634.7734.76-0.4224778
11:12:4334.7734.7834.77-0.41194776
11:12:3734.7734.7834.77-0.4114757
11:11:5634.7734.7834.77-0.4134756
11:11:4934.7734.7834.78-0.4014753
11:11:4034.7734.7834.78-0.4014752
11:11:3834.7834.7934.78-0.40114751
11:11:2534.7934.8034.79-0.39104740
11:11:1434.8034.8134.80-0.3844730
11:11:1434.8034.8134.80-0.38504726
11:10:5834.8134.8234.81-0.3724676
11:10:5534.8234.8334.82-0.3614674
11:10:3534.8134.8334.83-0.3514673
11:09:5834.8134.8534.85-0.3314672
11:09:2234.8134.8734.87-0.3114671
11:09:0734.8134.8334.83-0.3514670
11:08:4034.8134.8334.81-0.3714669
11:08:0934.8134.8334.83-0.3514668
11:07:5434.8034.8134.81-0.3764667
11:07:5034.8034.8134.81-0.3714661
11:06:5534.8034.8134.81-0.3714660
11:06:2534.8034.8134.81-0.3714659
11:05:4234.8034.8134.81-0.3714658
11:05:3834.8134.8234.81-0.3734657
11:04:5834.8234.8334.82-0.3644654
11:04:4234.8334.8434.83-0.3524650
11:04:4134.8334.8434.84-0.3414648
11:04:3734.8334.8434.84-0.3414647
11:04:2834.8334.8434.84-0.3414646
11:04:2334.8334.8434.84-0.3414645
11:04:1134.8334.8434.84-0.3424644
11:04:0534.8334.8434.84-0.3424642
11:03:4234.8334.8434.84-0.3414640
11:03:3334.8334.8434.84-0.3414639
11:03:1534.8334.8434.84-0.3414638
11:03:0634.8534.8634.85-0.3344637
11:03:0634.8534.8634.85-0.3334633
11:02:0234.8534.8934.89-0.2914630
11:01:0734.8534.8634.86-0.32284629
11:00:4834.8534.8634.86-0.3214601
11:00:0734.8234.8534.85-0.3314600
10:59:3534.8234.8734.87-0.3114599
10:59:2734.8234.8634.86-0.32154598
10:59:2734.8234.8634.86-0.32524583
10:59:1834.8234.8534.85-0.3384531
10:59:0334.8134.8534.81-0.37154523
10:59:0134.8134.8534.85-0.3314508
10:58:4334.8234.8534.82-0.36114507
10:58:2734.8334.8434.83-0.3574496
10:58:2134.8334.8534.85-0.3314489
10:58:0834.8334.8534.85-0.3314488
10:57:5634.8334.8534.85-0.3314487
10:57:0834.8434.8534.85-0.3314486
10:57:0834.8434.8534.85-0.3314485
10:55:5434.8234.8534.85-0.3314484
10:55:0334.8234.8334.83-0.3514483
10:54:5434.8234.8334.83-0.3514482
10:54:4134.8234.8434.84-0.3414481
10:53:3734.8234.8334.82-0.3614480
10:53:2834.8234.8334.83-0.3514479
10:53:2734.8234.8334.83-0.3514478
10:53:2034.8334.8434.83-0.35104477
10:52:1434.8334.8534.85-0.3314467
10:52:0434.8334.8434.84-0.34104466
10:52:0234.8334.8434.84-0.34124456
10:51:4534.8434.8534.83-0.3544444
10:51:4534.8434.8534.84-0.3424440
10:51:2834.8434.8534.84-0.3424438
10:51:0134.8434.8534.85-0.3314436
10:50:5634.8534.8634.85-0.33224435
10:50:4734.8534.8634.86-0.3224413
10:50:4434.8534.8634.86-0.3214411
10:50:2134.8534.8634.86-0.3214410
10:50:0634.8634.8734.86-0.3214409
10:49:5234.8634.8734.86-0.3214408
10:49:4734.8634.8734.87-0.3114407
10:49:4234.8734.8834.87-0.3114406
10:49:2834.8734.8834.88-0.3014405
10:49:2334.8734.8834.88-0.3014404
10:48:3434.8734.8934.89-0.2914403
10:47:2134.8434.8834.88-0.3014402
10:46:5534.8434.8534.86-0.3294401
10:46:5534.8434.8534.85-0.3314392
10:46:0734.8434.8534.85-0.3314391
10:45:5134.8434.8534.84-0.34104390
10:45:4434.8434.8534.84-0.3424380
10:45:3034.8534.8634.85-0.331134378
10:44:5934.8534.8634.86-0.3214265
10:44:5434.8534.8634.86-0.3214264
10:44:4634.8534.8634.86-0.321004263
10:44:4034.8534.8634.86-0.3214163
10:44:0234.8634.8934.86-0.32104162
10:43:4434.8634.9034.86-0.3214152
10:43:4334.8534.8734.87-0.31104151
10:43:4334.8534.8734.87-0.31144141
10:43:4334.8534.8734.87-0.31254127
10:43:4234.8534.8734.87-0.31324102
10:43:4234.8534.8734.87-0.31374070
10:43:4034.8534.8734.87-0.3114033
10:43:3834.8534.8634.86-0.3214032
10:43:1634.8534.8734.87-0.3114031
10:42:5734.8634.8734.86-0.32344030
10:42:5034.8734.8834.87-0.31173996
10:42:3534.8734.8834.88-0.3033979
10:42:2734.8734.8834.88-0.3013976
10:41:1334.8734.8934.89-0.2913975
10:40:3534.8734.8934.87-0.3143974
10:40:2234.8734.8834.87-0.3123970
10:40:1434.8834.8934.88-0.3033968
10:40:0734.8934.9034.89-0.2983965
10:40:0134.8934.9034.90-0.2813957
10:38:5234.8934.9034.89-0.2913956
10:38:4734.8934.9034.90-0.2813955
10:37:5834.8834.9034.90-0.2813954
10:37:3334.8734.8934.89-0.2913953
10:37:3334.8734.8934.89-0.2913952
10:36:2034.8934.9034.90-0.2813951
10:36:1334.8934.9034.90-0.2823950
10:36:0034.8734.9134.87-0.3113948
10:35:0634.8634.8934.89-0.2913947
10:34:1834.8834.8934.88-0.3043946
10:33:5334.8834.9034.90-0.2813942
10:33:3534.8634.8834.88-0.3013941
10:32:5534.8834.8934.88-0.3013940
10:32:5434.8834.8934.88-0.3013939
10:32:4034.8534.8834.88-0.3013938
10:31:3634.8634.8834.88-0.3023937
10:31:2634.8634.8834.88-0.3013935
10:31:2434.8834.8934.88-0.3083934
10:31:1434.8934.9134.89-0.2973926
10:31:1434.9034.9234.90-0.28103919
10:31:1334.9034.9234.90-0.28233909
10:31:1234.9034.9234.90-0.28303886
10:31:0734.9134.9334.91-0.2723856
10:31:0634.9134.9334.91-0.2763854
10:31:0534.9134.9434.94-0.2413848
10:30:2334.9134.9434.94-0.2483847
10:30:1334.9134.9434.94-0.2413839
10:30:1234.9134.9434.91-0.2713838
10:30:0234.9134.9334.93-0.2513837
10:29:5234.9134.9334.93-0.2523836
10:29:4234.9134.9334.91-0.2733834
10:29:4234.9234.9434.92-0.2623831
10:28:5934.9134.9334.93-0.2513829
10:28:4934.9234.9334.92-0.2613828
10:28:2534.9234.9534.92-0.2643827
10:27:4634.9234.9634.96-0.2213823
10:26:3234.9234.9634.96-0.2213822
10:25:1934.9234.9634.96-0.2213821
10:24:5734.9134.9234.92-0.26153820
10:24:5734.9534.9634.92-0.261293805
10:24:5734.9534.9634.93-0.25153676
10:24:5734.9534.9634.95-0.2313661
10:24:4134.9534.9634.96-0.2213660
10:24:4034.9635.0034.96-0.2223659
10:24:0634.9635.0035.00-0.1813657
10:23:4334.9634.9834.98-0.2013656
10:23:3134.9534.9834.98-0.20133655
10:23:2934.9534.9834.98-0.2013642
10:23:2034.9434.9534.95-0.2313641
10:22:5434.9334.9434.94-0.24183640
10:22:5434.9334.9434.94-0.24143622
10:22:5434.9334.9434.94-0.24283608
10:22:5234.9234.9434.94-0.2413580
10:22:0934.9134.9434.91-0.2713579
10:22:0834.9034.9234.92-0.2643578
10:21:5734.8934.9034.90-0.2823574
10:21:4134.8934.9034.90-0.2813572
10:21:3934.8934.9034.90-0.2813571
10:21:2334.8534.8934.89-0.29373570
10:21:1234.8534.8934.89-0.2913533
10:21:0734.8634.8934.89-0.2913532
10:21:0234.8634.8934.89-0.2913531
10:20:2534.8634.9234.92-0.2613530
10:19:1734.8234.8534.82-0.361003529
10:19:1234.8134.8534.85-0.3313429
10:19:0734.8034.8134.81-0.3713428
10:18:4634.8034.8134.81-0.3733427
10:18:4634.8034.8134.81-0.3733424
10:18:4634.8134.8534.81-0.3783421
10:18:3334.8034.8134.81-0.3763413
10:18:1434.8134.8434.81-0.3723407
10:18:1334.8434.8534.84-0.3423405
10:17:5934.8434.8534.85-0.3313403
10:17:2734.8434.8634.86-0.3213402
10:17:2334.8534.8634.85-0.33193401
10:17:1034.8534.8634.85-0.3313382
10:16:4934.8634.8734.86-0.3233381
10:16:4534.8634.8734.87-0.3113378
10:16:1934.8634.8734.87-0.3113377
10:16:1934.8634.8734.87-0.3123376
10:16:1234.8734.8834.87-0.3123374
10:16:0034.8834.8934.88-0.30103372
10:15:3634.8934.9034.89-0.2953362
10:15:3234.8934.9034.90-0.2813357
10:15:3034.9034.9134.90-0.28393356
10:15:0234.9134.9234.91-0.2773317
10:14:3234.9234.9434.92-0.26123310
10:14:1834.9234.9434.94-0.2413298
10:14:1334.9234.9434.94-0.2423297
10:13:0534.9335.0035.00-0.1813295
10:12:4334.9835.0034.95-0.2313294
10:12:4334.9835.0034.98-0.2013293
10:12:3834.9835.0035.00-0.1813292
10:12:2634.9535.0035.00-0.1853291
10:11:5134.9234.9834.98-0.2013286
10:11:1134.9134.9434.95-0.2313285
10:11:1134.9134.9434.94-0.2423284
10:11:0634.9134.9434.94-0.2453282
10:10:5134.9134.9434.94-0.2413277
10:10:3834.9134.9434.94-0.2413276
10:09:4234.9334.9534.93-0.2513275
10:09:3234.9034.9534.90-0.2833274
10:09:2534.9034.9234.92-0.2613271
10:08:5834.9234.9434.92-0.2613270
10:08:1934.9434.9534.94-0.2413269
10:08:1634.9534.9634.95-0.23103268
10:08:1134.9534.9634.96-0.2213258
10:08:0534.9634.9734.96-0.22483257
10:08:0334.9734.9834.97-0.2143209
10:07:1734.9834.9934.98-0.20203205
10:07:1334.9834.9934.99-0.1913185
10:06:5834.9834.9934.99-0.1913184
10:06:5234.9935.0034.99-0.19123183
10:06:3434.9935.0035.00-0.1813171
10:06:3134.9935.0034.99-0.1913170
10:06:3034.9935.0034.99-0.1913169
10:06:2534.9935.0035.00-0.1813168
10:06:2435.0035.0435.00-0.1873167
10:05:4435.0035.0335.03-0.1513160
10:05:2235.0035.0235.02-0.16133159
10:05:2235.0035.0235.02-0.16143146
10:05:2135.0035.0235.02-0.16213132
10:05:1235.0035.0235.00-0.1833111
10:05:0935.0035.0235.02-0.1613108
10:05:0834.9935.0035.00-0.1833107
10:04:3134.9935.0035.00-0.1813104
10:04:2634.9935.0035.00-0.1813103
10:03:1834.9935.0135.01-0.1713102
10:03:0735.0035.0135.00-0.18213101
10:03:0635.0035.0135.00-0.18223080
10:03:0235.0135.0235.01-0.1753058
10:02:5835.0135.0235.02-0.1613053
10:02:4335.0235.0335.02-0.1643052
10:02:0435.0235.0335.03-0.1513048
10:00:5335.0635.0835.06-0.1273047
10:00:5335.0635.0835.06-0.1213040
10:00:5135.0635.0835.08-0.1013039
09:59:3735.0635.1235.12-0.0613038
09:59:0135.0235.0335.03-0.1513037
09:59:0035.0235.0335.03-0.1593036
09:59:0035.0235.0335.03-0.1553027
09:59:0035.0235.0335.03-0.15153022
09:58:2435.0135.0235.02-0.1613007
09:57:2034.9935.0035.00-0.18283006
09:57:2034.9935.0035.00-0.18252978
09:57:2034.9935.0035.00-0.18242953
09:57:1234.9935.0035.00-0.1812929
09:57:0834.9935.0035.00-0.1812928
09:57:0234.9935.0035.00-0.1812927
09:56:4435.0035.0235.00-0.18212926
09:55:5635.0035.0235.00-0.1812905
09:55:3935.0035.0335.00-0.1872904
09:55:1035.0135.0335.00-0.1892897
09:55:1035.0135.0335.01-0.1712888
09:54:2735.0035.0135.00-0.1832887
09:54:2735.0035.0135.00-0.18202884
09:54:2735.0035.0135.00-0.18382864
09:54:2735.0035.0135.00-0.18362826
09:54:2135.0135.0235.01-0.1712790
09:54:2035.0135.0335.01-0.1792789
09:54:1635.0235.0435.02-0.16142780
09:54:1635.0335.0535.03-0.1552766
09:54:1435.0435.0535.04-0.1412761
09:53:5635.0535.0635.05-0.1332760
09:53:4135.0535.0735.05-0.1322757
09:53:3435.0635.0835.06-0.1212755
09:53:3035.0735.0935.07-0.1122754
09:53:2335.0835.1035.08-0.1012752
09:53:0535.0835.1135.08-0.1012751
09:52:3535.0935.1235.08-0.1052750
09:52:3535.0935.1235.09-0.0932745
09:52:2435.0935.1335.09-0.0912742
09:52:1835.1135.1435.11-0.0712741
09:52:1635.1035.1435.10-0.08192740
09:52:1635.1135.1435.11-0.0742721
09:50:0135.1135.1735.17-0.0112717
09:49:3735.1135.1735.17-0.0112716
09:49:1635.1135.1735.17-0.0112715
09:49:1035.1635.1735.16-0.0262714
09:48:4035.1635.1735.16-0.0222708
09:47:1135.1035.1635.16-0.02152706
09:47:1035.1035.1635.16-0.02102691
09:47:0735.1035.1535.15-0.0342681
09:45:5735.1135.1635.11-0.0712677
09:44:5235.1035.1635.10-0.0822676
09:44:0335.0335.1035.10-0.0812674
09:43:4935.0335.1035.03-0.1522673
09:43:4935.0335.0635.06-0.1212671
09:43:2335.0135.0335.03-0.1552670
09:43:2035.0135.0235.02-0.1612665
09:42:5235.0235.0335.02-0.1612664
09:42:4735.0335.0535.03-0.1512663
09:42:0435.0335.0535.03-0.1512662
09:41:5935.0335.0535.03-0.1512661
09:41:1835.0335.0635.03-0.1512660
09:41:0035.0335.0735.03-0.15102659
09:39:0435.0335.0535.03-0.1522649
09:38:5335.0435.0635.04-0.1432647
09:38:5135.0535.0735.05-0.13222644
09:38:5135.0535.0735.05-0.13162622
09:38:3735.0635.0835.06-0.1222606
09:38:3735.0635.0835.06-0.12132604
09:38:3735.0635.0835.06-0.1292591
09:38:3635.0735.0935.07-0.1152582
09:38:3635.0735.0935.07-0.1152577
09:38:3635.0835.1035.08-0.1012572
09:38:3535.0935.1035.09-0.0912571
09:38:1535.1035.1135.10-0.0812570
09:38:0635.1035.1335.10-0.0822569
09:38:0235.1035.1335.10-0.08242567
09:38:0235.1035.1335.10-0.08102543
09:37:5535.1335.1435.12-0.0622533
09:37:5535.1335.1435.13-0.0512531
09:37:4635.1335.1535.13-0.0542530
09:37:4635.1435.1635.14-0.0412526
09:37:3935.1535.1735.15-0.0312525
09:37:2535.1535.1835.15-0.0342524
09:37:2535.1635.1835.15-0.0322520
09:37:2535.1635.1835.16-0.0222518
09:36:4635.1835.2035.18022516
09:34:1135.2135.2635.21+0.0342514
09:33:4735.2035.2135.21+0.03512510
09:33:2035.2135.2435.21+0.0312459
09:32:4535.2135.2535.25+0.0712458
09:31:5135.1935.2035.20+0.0212457
09:31:4535.1835.1935.19+0.0122456
09:31:3335.1535.1835.18062454
09:31:3235.1535.1835.18042448
09:31:1835.1535.1835.18022444
09:31:0835.1435.1735.17-0.0152442
09:30:5035.1135.1435.15-0.0322437
09:30:5035.1135.1435.14-0.0422435
09:30:3935.1035.1335.13-0.0532433
09:30:1235.0835.1335.07-0.1112430
09:30:1235.0835.1335.08-0.1012429
09:30:0735.0735.1335.07-0.1192428
09:30:0035.0735.1335.13-0.0512419
09:29:5335.0635.0735.07-0.1112418
09:29:4335.0635.0735.07-0.1112417
09:29:3935.0735.1235.07-0.1142416
09:29:2735.0735.1235.07-0.11102412
09:29:1835.0735.1235.07-0.1112402
09:29:0835.0735.1235.07-0.1112401
09:28:4935.0735.1235.07-0.1112400
09:28:4235.0735.1235.07-0.1112399
09:28:4135.0735.1335.07-0.1112398
09:28:3335.0635.1235.06-0.1212397
09:28:2835.0635.0735.07-0.1112396
09:28:2035.0635.0735.07-0.1112395
09:28:1535.0735.1335.07-0.1112394
09:28:1235.0735.1335.07-0.1112393
09:27:5635.0635.1035.06-0.1212392
09:27:4835.0635.1035.06-0.1212391
09:27:4335.0635.1035.06-0.1212390
09:27:4235.0735.1035.07-0.1122389
09:27:3835.0635.1035.06-0.1212387
09:27:3335.0635.1035.06-0.1212386
09:27:3035.0735.1035.07-0.1112385
09:27:2435.0735.1035.07-0.1112384
09:27:2135.0735.1035.07-0.1112383
09:27:2035.0735.1035.07-0.1112382
09:27:1535.0735.1035.07-0.1112381
09:27:1435.0735.1035.07-0.1112380
09:27:1235.0735.1035.07-0.1112379
09:27:0935.0735.1035.07-0.1112378
09:27:0635.0735.1035.07-0.1112377
09:27:0235.0735.1035.07-0.1112376
09:27:0035.0835.1135.08-0.1012375
09:26:5735.0835.1235.08-0.1052374
09:26:5735.0935.1235.09-0.0912369
09:26:5735.0935.1235.09-0.0912368
09:26:5635.0935.1235.12-0.0622367
09:26:5435.0935.1235.09-0.0912365
09:26:5135.1035.1235.10-0.0862364
09:26:4535.0935.1235.09-0.0912358
09:26:4335.1035.1235.10-0.08182357
09:26:3635.1035.1235.10-0.0812339
09:26:3335.1035.1435.10-0.0822338
09:26:3135.1235.1435.12-0.0662336
09:26:0235.1235.1435.12-0.0612330
09:25:5635.1235.1435.12-0.0612329
09:25:5135.1235.1435.12-0.0612328
09:25:4935.1235.1435.12-0.0612327
09:25:4935.1135.1435.11-0.0712326
09:25:3835.1435.1735.14-0.0412325
09:25:3635.1335.1735.13-0.0512324
09:25:3335.1435.1735.14-0.0442323
09:25:3235.1435.1735.14-0.04152319
09:25:2935.1535.1735.15-0.0372304
09:25:2235.1535.1735.15-0.0312297
09:25:1235.1535.1735.15-0.0312296
09:23:4335.0835.1035.10-0.0812295
09:23:3235.0835.1035.10-0.0812294
09:23:3135.0935.1035.08-0.1012293
09:23:3135.0935.1035.09-0.0912292
09:22:5235.0935.1035.09-0.0912291
09:22:4335.0935.1035.10-0.0812290
09:22:4235.0935.1035.10-0.0812289
09:22:2335.0935.1035.10-0.0812288
09:22:0835.0935.1035.09-0.0912287
09:21:2535.0635.1035.10-0.0812286
09:20:5935.0635.1035.06-0.1222285
09:20:5435.0935.1035.08-0.1042283
09:20:5435.0935.1035.09-0.0912279
09:19:3635.1035.1535.10-0.0852278
09:19:3535.1035.1535.10-0.08212273
09:19:3535.1235.1535.12-0.06152252
09:19:3535.1335.1535.13-0.0512237
09:19:3035.1335.1735.13-0.0512236
09:19:3035.1535.1735.15-0.03162235
09:19:3035.1535.1735.15-0.03142219
09:19:2235.1435.1735.14-0.0462205
09:19:2235.1535.1735.15-0.03102199
09:19:2135.1635.1835.16-0.0242189
09:19:1735.1635.1835.18012185
09:19:1535.1735.1835.17-0.0112184
09:19:0635.1735.1835.18012183
09:19:0535.1735.1835.18012182
09:19:0335.1935.2135.18062181
09:19:0335.1935.2135.19+0.0152175
09:18:4935.2035.2135.20+0.0282170
09:18:3635.2035.2135.21+0.0312162
09:17:3435.2235.3035.22+0.0412161
09:17:3435.2935.3035.29+0.1112160
09:17:3135.2435.3235.24+0.06902159
09:17:2935.2535.3235.25+0.0712069
09:17:2735.2635.3235.26+0.08122068
09:17:1635.2935.3235.29+0.1112056
09:17:1635.3035.3235.30+0.12362055
09:17:1635.3135.3535.31+0.1322019
09:17:0635.3135.3235.32+0.1462017
09:17:0235.3235.3535.32+0.1412011
09:16:5235.3235.3535.35+0.1712010
09:16:4335.3135.3535.31+0.13132009
09:16:4335.3235.3535.32+0.141071996
09:16:4135.3235.3535.32+0.14231889
09:16:3935.3235.3535.32+0.1431866
09:16:2335.3135.3535.35+0.1711863
09:16:2035.3335.3635.33+0.15871862
09:16:2035.3335.3635.33+0.151231775
09:16:1235.3435.3535.35+0.17111652
09:16:1235.3435.3535.35+0.17131641
09:16:0535.3235.3335.33+0.1511628
09:16:0335.3235.3335.33+0.1561627
09:15:2235.2835.3035.30+0.1221621
09:14:3535.3035.3235.30+0.12101619
09:14:3035.2935.3035.30+0.1291609
09:14:1835.2735.2835.28+0.1011600
09:13:5635.2235.3035.22+0.0411599
09:13:4035.2135.2235.22+0.0421598
09:13:3235.1835.2035.20+0.0221596
09:13:2535.1535.1735.17-0.0131594
09:13:2535.1535.1735.17-0.0191591
09:13:2535.1535.1635.16-0.0261582
09:13:2435.1635.1735.16-0.0231576
09:12:3335.1735.2035.17-0.0111573
09:12:3135.1835.2035.18041572
09:12:2435.1935.2035.19+0.01181568
09:12:1035.2035.2335.20+0.0211550
09:11:5435.2035.2235.20+0.0211549
09:11:5335.1935.2235.19+0.0161548
09:11:5135.2035.2235.20+0.0211542
09:11:4935.1935.2235.22+0.0431541
09:11:1835.1735.2235.22+0.0411538
09:10:3135.2035.2135.21+0.0311537
09:10:3135.2135.2835.21+0.0311536
09:10:1335.2135.2835.21+0.0351535
09:10:0935.2135.2835.21+0.03321530
09:10:0735.2235.2835.22+0.0411498
09:09:4635.2335.2835.23+0.0511497
09:07:2835.2035.2535.25+0.0711496
09:07:0235.2035.2535.25+0.0711495
09:05:5635.1435.1535.15-0.0321494
09:05:5535.1435.2235.14-0.0421492
09:05:4935.1235.1535.15-0.0311490
09:04:5235.2335.3235.23+0.0551489
09:03:5035.2735.3735.27+0.09261484
09:03:4735.2835.3735.28+0.1041458
09:03:4135.2935.3735.29+0.1181454
09:03:4135.2935.3735.29+0.11101446
09:03:4035.2935.3735.29+0.1191436
09:03:4035.2935.3735.29+0.11181427
09:03:4035.2935.3535.35+0.17101409
09:03:3535.3535.3835.35+0.17101399
09:03:3035.2935.3535.35+0.17101389
09:03:3035.3135.3535.31+0.13101379
09:03:2535.2935.3435.34+0.1651369
09:02:5435.2835.3535.35+0.17151364
09:02:5135.2835.3535.28+0.10271349
09:02:5135.2835.3535.28+0.10131322
09:02:5035.2935.3635.29+0.1131309
09:02:5035.2935.3635.29+0.11141306
09:02:5035.2935.3635.29+0.11141292
09:02:4835.3035.3635.30+0.12151278
09:02:4835.3035.3635.30+0.12131263
09:02:4835.3135.3635.31+0.13121250
09:02:4835.3135.3635.31+0.13171238
09:02:4835.3535.3635.35+0.17151221
09:02:4535.2935.3535.29+0.11101206
09:02:4535.2935.3535.29+0.1191196
09:02:4535.2935.3535.29+0.1181187
09:02:4335.2835.3435.28+0.10201179
09:02:4335.2835.3435.28+0.10161159
09:02:4235.2935.3435.29+0.11131143
09:02:4235.2935.3435.29+0.11211130
09:02:0935.2835.3335.28+0.1031109
09:02:0935.2835.2935.29+0.11441106
09:02:09----35.29+0.115711062
　
人氣股市議題－PChome新聞
金融股配息 股市新聞 PCB概念股 記憶體概念股 機器人概念股 低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股 降息概念股 儲能概念股 甲骨文概念股 股東會紀念品
更多
加密貨幣
比特幣BTC 80732.13 -579.76 -0.71%
以太幣ETH 2376.52 -9.67 -0.41%
瑞波幣XRP 1.29 -0.02 -1.35%
比特幣現金BCH 276.97 2.23 0.81%
萊特幣LTC 56.71 -2.05 -3.48%
卡達幣ADA 0.209036 0.00 -1.41%
波場幣TRX 0.329546 0.00 0.42%
恆星幣XLM 0.171525 0.00 -2.10%
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。