最新市場聚焦中東戰爭前景　歐洲股市收高熱門4月美國職位空缺上升，招聘下跌
更新報價

台灣高鐵  (2633) 航運業 上市

25.30 ▲+0.20 +0.80% 3.88億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.20 15,355 25.30 1,242 25.35 147 25.00 25.50 25.00 25.10
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0025.3025.3525.30+0.201415355
13:30:0025.3025.3525.30+0.20280215341
13:24:5425.3525.4025.35+0.25212539
13:24:5325.3525.4025.35+0.25212537
13:24:5325.3525.4025.35+0.25212535
13:24:5225.3525.4025.40+0.301212533
13:24:4625.3525.4025.40+0.30112521
13:24:3525.3525.4025.35+0.252212520
13:24:3125.3525.4025.40+0.301212498
13:24:2825.3525.4025.35+0.25312486
13:24:2725.3525.4025.40+0.30212483
13:24:2125.3525.4025.35+0.25512481
13:24:2025.3525.4025.40+0.30212476
13:24:1625.3525.4025.40+0.30112474
13:24:1225.3525.4025.35+0.25412473
13:24:1025.3525.4025.35+0.25212469
13:24:0725.3525.4025.40+0.301012467
13:24:0425.3525.4025.35+0.25512457
13:24:0025.3525.4025.35+0.25912452
13:23:5725.3525.4025.35+0.25212443
13:23:5625.3525.4025.35+0.25612441
13:23:5625.3525.4025.40+0.30612435
13:23:5625.3525.4025.35+0.25112429
13:23:4925.3525.4025.35+0.25312428
13:23:4825.3525.4025.35+0.25212425
13:23:4425.3525.4025.35+0.25512423
13:23:4025.3525.4025.35+0.25212418
13:23:3625.3525.4025.35+0.25912416
13:23:3125.3525.4025.35+0.25212407
13:23:2925.3525.4025.40+0.30812405
13:23:2825.3525.4025.35+0.25112397
13:23:2825.3525.4025.35+0.25112396
13:23:2325.3525.4025.35+0.25212395
13:23:2025.3525.4025.35+0.25612393
13:23:1725.3525.4025.35+0.25112387
13:23:1225.3525.4025.35+0.25212386
13:23:0625.3525.4025.35+0.25212384
13:23:0325.3525.4025.40+0.301012382
13:22:5725.3525.4025.35+0.25212372
13:22:5725.3525.4025.35+0.25212370
13:22:5125.3525.4025.35+0.25512368
13:22:4925.3525.4025.35+0.25212363
13:22:4725.3525.4025.35+0.25112361
13:22:4625.3525.4025.40+0.301012360
13:22:3925.3525.4025.35+0.25212350
13:22:3625.3525.4025.40+0.30412348
13:22:2925.3525.4025.35+0.25212344
13:22:2825.3525.4025.40+0.30812342
13:22:2825.3525.4025.40+0.30112334
13:22:1325.3525.4025.40+0.30112333
13:22:0925.3525.4025.40+0.30412332
13:22:0525.3525.4025.40+0.30112328
13:22:0425.3525.4025.40+0.301212327
13:21:3725.3525.4025.40+0.30612315
13:21:2525.3525.4025.40+0.30612309
13:21:1225.3525.4025.40+0.30112303
13:21:0425.3525.4025.40+0.301212302
13:20:5825.3525.4025.35+0.25212290
13:20:3925.3525.4025.40+0.301012288
13:20:3625.3525.4025.35+0.25212278
13:20:2525.3525.4025.35+0.25212276
13:20:2425.3525.4025.35+0.25112274
13:20:1525.3525.4025.35+0.25312273
13:20:0525.3525.4025.35+0.25212270
13:20:0425.3525.4025.40+0.30312268
13:20:0125.3525.4025.35+0.251912265
13:20:0025.3525.4025.35+0.25612246
13:19:5925.3525.4025.40+0.30312240
13:19:5725.4025.4525.40+0.30612237
13:19:4925.3525.4525.35+0.25312231
13:19:4525.3525.4525.35+0.25212228
13:19:4425.3525.4525.45+0.35212226
13:19:4325.4025.4525.40+0.30112224
13:19:4325.4025.4525.40+0.30112223
13:19:3725.4025.4525.40+0.30212222
13:19:2225.3525.4525.45+0.353012220
13:19:1625.3525.4525.35+0.25412190
13:19:1125.3525.4525.35+0.25212186
13:19:0525.3525.4025.40+0.30212184
13:19:0525.4025.4525.40+0.30112182
13:19:0525.3525.4525.45+0.354512181
13:18:5325.3525.4525.35+0.25212136
13:18:3325.3525.4525.35+0.25112134
13:18:3125.4025.4525.40+0.30112133
13:18:3125.4025.4525.40+0.30112132
13:18:3125.3525.4025.40+0.30212131
13:18:3125.4025.4525.40+0.30112129
13:18:3125.4025.4525.40+0.30512128
13:18:3125.4025.4525.40+0.30312123
13:18:3125.3525.4025.40+0.3049912120
13:18:3125.3525.4025.40+0.309711621
13:18:2625.3525.4025.35+0.25211524
13:18:1425.3525.4025.35+0.252111522
13:18:1125.3525.4025.35+0.25211501
13:18:0725.3525.4025.35+0.25211499
13:18:0125.3525.4025.35+0.25111497
13:17:5125.3525.4025.35+0.25311496
13:17:5025.3525.4025.40+0.30111493
13:17:4625.3525.4025.35+0.25211492
13:17:4525.3525.4025.35+0.25511490
13:17:4425.3525.4025.35+0.25111485
13:17:2725.3525.4025.35+0.25211484
13:17:1325.3525.4025.35+0.25311482
13:17:1325.3525.4025.35+0.25111479
13:17:0825.3525.4025.35+0.252311478
13:17:0425.3525.4025.35+0.25111455
13:17:0425.3525.4025.40+0.30611454
13:16:4425.3525.4025.35+0.25611448
13:16:4125.3525.4025.40+0.30111442
13:16:3525.3525.4025.40+0.30211441
13:16:3325.3525.4025.40+0.30311439
13:16:2725.3525.4025.40+0.30411436
13:16:2625.3525.4025.35+0.25211432
13:16:0525.3525.4025.40+0.30811430
13:15:5825.3525.4025.35+0.25211422
13:15:5225.3525.4025.35+0.25611420
13:15:3925.3525.4025.35+0.25111414
13:15:3425.3525.4025.40+0.30211413
13:15:3125.3525.4025.35+0.25411411
13:15:3025.3525.4025.35+0.251111407
13:15:2625.3525.4025.40+0.30611396
13:15:1625.3525.4025.40+0.301011390
13:15:1325.3525.4025.35+0.25711380
13:15:1125.3525.4025.40+0.301011373
13:15:1125.3525.4025.35+0.25111363
13:15:1125.3525.4025.40+0.30611362
13:15:0625.3525.4025.40+0.30811356
13:15:0225.3525.4025.35+0.25611348
13:15:0025.3525.4025.40+0.30111342
13:14:5125.3525.4025.40+0.30211341
13:14:3225.3525.4025.40+0.30611339
13:14:2625.3525.4025.35+0.25611333
13:14:1725.3525.4025.35+0.25211327
13:14:0925.3525.4025.35+0.25211325
13:14:0825.3525.4025.40+0.30211323
13:14:0125.3525.4025.40+0.30611321
13:13:5325.3525.4025.35+0.251911315
13:13:4925.3525.4025.35+0.25611296
13:13:4625.3525.4025.40+0.30411290
13:13:3625.3525.4025.40+0.30611286
13:13:3325.3525.4025.35+0.25211280
13:13:1725.3525.4025.35+0.25111278
13:13:1325.3525.4025.35+0.25711277
13:13:0625.3525.4025.40+0.30611270
13:12:4225.3525.4025.35+0.25611264
13:12:3625.3525.4025.35+0.25111258
13:12:3625.3525.4025.40+0.30611257
13:12:1525.3525.4025.35+0.25211251
13:12:1525.3525.4025.35+0.25411249
13:12:0225.3525.4025.35+0.25511245
13:12:0225.3525.4025.40+0.30411240
13:11:3325.3525.4025.40+0.30611236
13:11:2825.3525.4025.35+0.25811230
13:11:0825.3525.4025.40+0.30211222
13:11:0625.3525.4025.35+0.25511220
13:11:0525.3525.4025.40+0.30111215
13:10:5825.3525.4025.40+0.30411214
13:10:5525.3525.4025.35+0.25111210
13:10:2925.3525.4025.40+0.30411209
13:10:1725.3525.4025.35+0.25211205
13:09:3125.3525.4025.40+0.30411203
13:08:5125.3525.4025.35+0.25211199
13:08:3325.3525.4025.35+0.25111197
13:08:2525.3525.4025.35+0.25211196
13:08:1625.3525.4025.40+0.30311194
13:07:1725.3525.4025.35+0.251011191
13:07:1325.3525.4025.35+0.25511181
13:06:5325.3525.4025.35+0.25111176
13:06:3225.3525.4025.35+0.25111175
13:06:2725.3525.4025.35+0.25411174
13:06:1125.3525.4025.35+0.25111170
13:05:4825.3525.4025.40+0.30211169
13:05:2425.3525.4025.40+0.301011167
13:04:4225.3525.4025.40+0.306511157
13:04:3725.3525.4025.35+0.25511092
13:04:1325.3525.4025.40+0.30211087
13:03:4925.3525.4025.35+0.25111085
13:03:0325.3525.4025.35+0.25211084
13:02:5325.3525.4025.35+0.25111082
13:02:2325.3525.4025.35+0.25111081
13:02:0025.3525.4025.35+0.251511080
13:01:5225.3525.4025.40+0.30111065
13:01:3625.3525.4025.35+0.25411064
13:01:3425.3525.4025.35+0.25511060
13:01:2725.3525.4025.35+0.25111055
13:00:1825.3525.4025.40+0.30211054
13:00:1025.3525.4025.40+0.30511052
12:59:4725.3525.4025.40+0.30411047
12:59:4625.3525.4025.40+0.30111043
12:59:4325.3525.4025.35+0.25111042
12:59:0525.3525.4025.35+0.25111041
12:59:0025.3525.4025.35+0.25111040
12:58:5525.3525.4025.40+0.30411039
12:58:3725.3525.4025.40+0.30111035
12:58:1825.3525.4025.40+0.30111034
12:57:4125.3525.4025.40+0.30111033
12:57:4125.3525.4025.40+0.30111032
12:57:3225.3525.4025.35+0.25111031
12:57:1125.3525.4025.35+0.25211030
12:56:4825.3525.4025.40+0.30111028
12:56:4325.3525.4025.35+0.25411027
12:56:4325.3525.4025.35+0.25111023
12:56:1025.3525.4025.35+0.25111022
12:54:3525.3525.4025.35+0.251011021
12:54:2125.3525.4025.35+0.25111011
12:54:2025.3525.4025.35+0.25111010
12:53:4225.3525.4025.35+0.25111009
12:53:0425.3525.4025.35+0.25111008
12:51:5925.3525.4025.35+0.25111007
12:51:1725.3525.4025.35+0.25211006
12:50:4925.3525.4025.40+0.30111004
12:50:3625.3525.4025.35+0.25511003
12:50:3025.3525.4025.35+0.25110998
12:49:3625.3525.4025.35+0.25110997
12:49:2125.3525.4025.40+0.30110996
12:48:5225.3525.4025.35+0.25110995
12:48:4325.3525.4025.35+0.25210994
12:48:1525.3525.4025.40+0.30110992
12:47:4025.3525.4025.40+0.30210991
12:47:1525.3525.4025.40+0.30110989
12:47:1525.3525.4025.35+0.25110988
12:46:2725.3525.4025.35+0.251110987
12:46:2325.3525.4025.40+0.30110976
12:46:2125.3525.4025.40+0.30110975
12:46:0625.3525.4025.40+0.30110974
12:45:0825.3525.4025.40+0.30110973
12:44:5225.3525.4025.35+0.25110972
12:44:4425.3525.4025.35+0.25310971
12:44:4425.3525.4025.35+0.25210968
12:44:4425.3525.4025.35+0.25310966
12:44:4425.3025.3525.35+0.2529110963
12:44:4425.3025.3525.35+0.2511510672
12:44:2825.3025.3525.35+0.25310557
12:44:2625.3025.3525.35+0.25210554
12:44:2525.3525.4025.35+0.2516810552
12:44:2025.3525.4025.35+0.25510384
12:43:3225.3525.4025.35+0.25110379
12:43:1325.3525.4025.35+0.25210378
12:42:5825.3525.4025.40+0.30210376
12:42:5425.3525.4025.35+0.25110374
12:42:3725.3525.4025.40+0.30510373
12:42:3125.3525.4025.35+0.25110368
12:42:1625.3525.4025.40+0.301010367
12:41:5825.3525.4025.35+0.254010357
12:40:1225.3525.4025.35+0.25110317
12:40:0925.3525.4025.35+0.25110316
12:39:5225.3525.4025.35+0.25410315
12:37:4725.3525.4025.35+0.25110311
12:37:4325.3525.4025.35+0.25410310
12:37:1825.3525.4025.35+0.25110306
12:37:0525.3525.4025.35+0.25410305
12:36:1825.3525.4025.35+0.25310301
12:35:5425.3525.4025.40+0.30110298
12:35:4725.4025.4525.40+0.305110297
12:35:4725.4025.4525.40+0.305010246
12:35:3325.4025.4525.40+0.30110196
12:35:0225.4025.4525.45+0.35210195
12:34:0225.4025.4525.45+0.351010193
12:33:1125.4025.4525.45+0.351010183
12:31:5025.4025.4525.45+0.35110173
12:31:2825.4025.4525.40+0.30810172
12:30:2325.4025.4525.40+0.30310164
12:30:0625.4025.4525.40+0.30310161
12:29:5625.4025.4525.40+0.30310158
12:29:5625.4025.4525.45+0.35310155
12:29:3625.4025.4525.45+0.35110152
12:29:2025.4025.4525.40+0.30210151
12:29:1225.4025.4525.40+0.30210149
12:28:3325.4025.4525.40+0.30310147
12:28:0525.4025.4525.40+0.30710144
12:27:3625.4025.4525.40+0.30210137
12:27:1825.4025.4525.40+0.30210135
12:26:4725.4025.4525.40+0.30210133
12:26:4725.4025.4525.45+0.35110131
12:26:2325.4025.4525.40+0.30110130
12:26:1225.4025.4525.40+0.304010129
12:26:0325.4025.4525.40+0.304010089
12:25:5425.4025.4525.45+0.35210049
12:25:5225.4025.4525.45+0.35310047
12:25:4925.4025.4525.45+0.35210044
12:25:4625.4025.4525.45+0.35210042
12:25:4525.4025.4525.45+0.351810040
12:25:4425.4025.4525.40+0.30710022
12:25:4425.4025.4525.40+0.30110015
12:25:4425.3525.4025.40+0.306210014
12:25:4425.3525.4025.40+0.30859952
12:25:4425.3525.4025.40+0.30209867
12:25:2925.3525.4025.40+0.3049847
12:25:1225.3525.4025.40+0.3029843
12:25:1125.3525.4025.35+0.2529841
12:24:4825.3525.4025.40+0.3059839
12:23:3625.3525.4025.40+0.3019834
12:23:3325.3525.4025.40+0.3019833
12:23:2825.3525.4025.40+0.3029832
12:23:2225.3525.4025.40+0.3069830
12:23:2025.3525.4025.40+0.3029824
12:23:1425.3525.4025.40+0.3029822
12:23:1125.3525.4025.40+0.3039820
12:23:0925.3525.4025.40+0.30289817
12:23:0825.3525.4025.40+0.3029789
12:23:0625.3025.4025.40+0.30129787
12:23:0325.3025.3525.35+0.254579775
12:23:0225.3525.4025.35+0.253339318
12:22:3225.3525.4025.35+0.2528985
12:22:1925.3525.4025.35+0.2538983
12:21:4625.3525.4025.35+0.2518980
12:21:3225.3525.4025.35+0.2528979
12:21:0525.3525.4025.40+0.3028977
12:20:4525.3525.4025.35+0.2528975
12:20:0725.3525.4025.35+0.2528973
12:19:1425.3525.4025.35+0.2528971
12:19:0825.3525.4025.35+0.2518969
12:19:0225.3525.4025.35+0.2528968
12:18:2825.3525.4025.35+0.2528966
12:18:2825.3525.4025.35+0.25108964
12:17:4425.3525.4025.35+0.2518954
12:16:5825.3525.4025.35+0.2528953
12:16:4025.3525.4025.35+0.2518951
12:15:2425.3525.4025.35+0.2528950
12:14:0525.3525.4025.35+0.2528948
12:14:0525.3525.4025.40+0.3018946
12:12:5225.3525.4025.35+0.2528945
12:12:1425.3525.4025.35+0.2518943
12:11:3525.3525.4025.35+0.2528942
12:11:2225.3525.4025.40+0.3018940
12:10:3225.4025.4525.40+0.3018939
12:10:2025.4025.4525.40+0.3028938
12:09:3925.4025.4525.40+0.3018936
12:09:2325.4025.4525.40+0.3028935
12:09:0325.4025.4525.40+0.3028933
12:07:5425.4025.4525.40+0.3028931
12:07:5425.4025.4525.45+0.3528929
12:07:4425.4025.4525.40+0.3018927
12:07:3625.4025.4525.40+0.3038926
12:07:3525.4025.4525.40+0.30218923
12:07:3525.4025.4525.40+0.301178902
12:07:2425.4025.4525.40+0.30108785
12:07:1325.4025.4525.40+0.3018775
12:06:3925.4025.4525.40+0.3028774
12:05:2325.4025.4525.40+0.3028772
12:05:0425.4025.4525.40+0.3018770
12:04:2025.4025.4525.40+0.3028769
12:04:0725.4025.4525.40+0.3028767
12:01:2425.4025.4525.40+0.3028765
12:00:2525.4025.4525.45+0.3518763
12:00:0925.4025.4525.45+0.3518762
12:00:0125.4025.4525.45+0.3518761
11:59:5525.4025.4525.45+0.3518760
11:59:5125.4025.4525.45+0.3518759
11:59:4725.4025.4525.45+0.3518758
11:59:4625.4025.4525.40+0.3018757
11:59:4625.4025.4525.40+0.3018756
11:59:4525.4025.4525.45+0.3538755
11:59:1825.4025.4525.40+0.3018752
11:59:0125.4025.4525.40+0.3038751
11:58:5025.4025.4525.40+0.3018748
11:58:4525.4025.4525.40+0.3058747
11:58:4025.4025.4525.40+0.3018742
11:58:3425.4025.4525.40+0.3018741
11:57:4225.4025.4525.40+0.3048740
11:57:3925.4025.4525.40+0.3018736
11:57:3925.4025.4525.40+0.3018735
11:57:3925.4025.4525.40+0.30108734
11:56:5625.4025.4525.40+0.3018724
11:55:2825.4025.4525.40+0.3048723
11:55:0825.4025.4525.40+0.3018719
11:55:0825.4025.4525.40+0.3018718
11:54:5825.4025.4525.40+0.3018717
11:54:5725.4025.4525.40+0.30108716
11:54:3825.4025.4525.40+0.3018706
11:54:3825.4025.4525.40+0.3018705
11:54:3625.4025.4525.40+0.3028704
11:53:4925.4025.4525.40+0.3018702
11:53:3325.3525.4025.40+0.3018701
11:53:3325.3525.4025.40+0.3018700
11:53:2825.4025.4525.40+0.3048699
11:53:0825.4025.4525.40+0.3018695
11:53:0625.4025.4525.40+0.3028694
11:51:5725.4025.4525.40+0.3018692
11:51:5725.4025.4525.40+0.3038691
11:51:2925.4025.4525.40+0.3018688
11:51:0625.4025.4525.40+0.3028687
11:51:0025.4025.4525.40+0.3018685
11:49:3825.4025.4525.40+0.3018684
11:49:2825.4025.4525.40+0.3018683
11:49:2725.4025.4525.40+0.3018682
11:49:2325.4025.4525.35+0.2518681
11:49:2325.4025.4525.40+0.3048680
11:49:0925.3525.4025.40+0.3018676
11:49:0825.3525.4525.35+0.2528675
11:49:0725.3525.4525.35+0.2528673
11:49:0625.3525.4025.40+0.3048671
11:49:0625.3525.4025.40+0.3018667
11:49:0625.3525.4025.40+0.3048666
11:49:0625.3525.4025.40+0.3058662
11:49:0625.4025.4525.40+0.3058657
11:48:3825.4025.4525.40+0.3028652
11:48:3725.3525.4525.35+0.2528650
11:48:3225.4025.4525.40+0.3078648
11:48:3225.4025.4525.40+0.30208641
11:47:5825.3525.4525.35+0.25178621
11:47:5725.3525.4525.35+0.25178604
11:47:5425.3525.4025.40+0.30128587
11:47:5225.4025.4525.40+0.301758575
11:47:5225.4025.4525.40+0.3058400
11:47:4725.4025.4525.45+0.3518395
11:47:0725.4025.4525.40+0.3018394
11:47:0425.4025.4525.40+0.3018393
11:43:2625.4025.4525.40+0.3018392
11:43:2525.4025.4525.40+0.3088391
11:42:3625.4025.4525.40+0.3018383
11:42:2725.4025.4525.45+0.3548382
11:42:1625.4025.4525.40+0.3018378
11:42:0825.4025.4525.40+0.3058377
11:41:5125.4025.4525.40+0.3018372
11:41:3325.4025.4525.45+0.3518371
11:40:4625.4025.4525.40+0.3048370
11:40:4525.4025.4525.40+0.3038366
11:40:3925.4025.4525.40+0.30328363
11:40:3625.4025.4525.40+0.3028331
11:40:3525.4025.4525.40+0.3038329
11:40:3425.3525.4025.40+0.3028326
11:40:3425.3525.4025.40+0.3088324
11:40:3425.3525.4025.40+0.3018316
11:40:3425.3525.4025.40+0.301588315
11:40:3425.3525.4025.40+0.3048157
11:39:5725.3525.4025.40+0.3028153
11:39:4925.3525.4025.35+0.2528151
11:39:4125.3525.4025.35+0.2518149
11:39:3425.3525.4025.35+0.2518148
11:39:2925.3525.4025.40+0.30208147
11:38:4025.3525.4025.40+0.3018127
11:38:4025.3525.4025.40+0.3038126
11:37:2125.3525.4025.35+0.2518123
11:37:1825.3525.4025.40+0.3018122
11:33:2725.3525.4025.40+0.3018121
11:33:1425.3525.4025.40+0.3018120
11:32:0225.3525.4525.35+0.2518119
11:32:0025.3525.4025.40+0.3028118
11:31:5125.4025.4525.40+0.3018116
11:31:2125.3525.4525.35+0.2518115
11:31:2025.4025.4525.35+0.2588114
11:31:2025.4025.4525.40+0.3028106
11:31:1925.4025.4525.40+0.3018104
11:31:1025.3525.4025.40+0.3028103
11:31:1025.3525.4025.35+0.2518101
11:31:1025.3525.4025.35+0.2538100
11:31:1025.3525.4025.35+0.2518097
11:31:1025.3525.4025.35+0.2548096
11:31:0925.4025.4525.40+0.301058092
11:30:2425.4025.4525.40+0.3027987
11:30:0925.4025.4525.40+0.3017985
11:30:0025.4025.4525.40+0.3017984
11:29:5125.4025.4525.45+0.3547983
11:29:4225.4025.4525.40+0.3027979
11:29:3925.4025.4525.40+0.3017977
11:29:3225.4025.4525.40+0.3057976
11:28:5325.4025.4525.40+0.3017971
11:28:4025.4025.4525.40+0.3017970
11:28:3425.4025.4525.40+0.3027969
11:28:1225.4025.4525.40+0.3017967
11:27:3025.4025.4525.40+0.3017966
11:27:2825.4025.4525.40+0.3017965
11:27:2725.4025.4525.45+0.3587964
11:27:2425.4025.4525.40+0.3017956
11:27:2425.4025.4525.40+0.3017955
11:27:2025.4025.5025.40+0.3017954
11:27:2025.4025.5025.40+0.3027953
11:27:1525.4525.5025.45+0.35227951
11:27:1425.4525.5025.45+0.3517929
11:27:1125.4525.5025.45+0.35157928
11:27:0825.4525.5025.45+0.3517913
11:26:2125.4025.4525.45+0.3517912
11:25:4425.4025.5025.40+0.3017911
11:25:3925.4025.5025.40+0.3017910
11:25:3625.4025.4525.45+0.3547909
11:25:3425.4025.4525.45+0.3547905
11:25:3225.4025.5025.40+0.3017901
11:24:5425.4025.5025.40+0.3017900
11:24:4525.4025.4525.45+0.3557899
11:24:4525.4025.4525.45+0.3517894
11:24:4225.4025.4525.45+0.35297893
11:24:4125.4025.4525.45+0.3517864
11:24:3925.4025.4525.40+0.3017863
11:24:3825.4025.4525.45+0.3537862
11:24:3425.4025.4525.40+0.3047859
11:24:3425.4025.4525.40+0.3047855
11:24:3425.4025.4525.40+0.3057851
11:24:3025.4025.4525.45+0.3577846
11:24:2925.4025.4525.40+0.3027839
11:24:2925.4025.4525.40+0.30107837
11:24:2625.4025.4525.45+0.35147827
11:24:2525.4025.4525.45+0.3517813
11:24:2525.4025.4525.45+0.35147812
11:24:2525.4025.4525.45+0.351257798
11:24:1725.4025.4525.40+0.3017673
11:24:0025.4025.4525.40+0.3017672
11:23:2425.4025.4525.40+0.3017671
11:23:0125.4025.4525.40+0.3027670
11:22:4425.4025.4525.40+0.3017668
11:22:3925.4025.4525.40+0.3017667
11:22:3625.4025.4525.40+0.3057666
11:22:0925.4025.4525.40+0.3017661
11:22:0425.4025.4525.40+0.3017660
11:21:5925.4025.4525.45+0.35167659
11:21:5425.4025.4525.40+0.3017643
11:21:4925.4025.4525.40+0.3027642
11:21:4425.4025.4525.40+0.3017640
11:21:4225.4025.4525.40+0.3057639
11:21:4025.3525.4025.40+0.30107634
11:21:1925.3525.4525.35+0.2517624
11:21:1425.3525.4025.40+0.3017623
11:21:1425.3525.4025.35+0.2537622
11:21:1225.3525.4025.40+0.3017619
11:21:1025.3525.4025.40+0.30127618
11:21:1025.3525.4025.40+0.3017606
11:21:0925.3525.4525.35+0.2537605
11:21:0825.4025.4525.40+0.3017602
11:21:0825.3525.4025.40+0.3017601
11:21:0625.3525.4025.40+0.30347600
11:20:5925.3525.4525.35+0.2517566
11:20:5725.3525.4025.40+0.3027565
11:20:5525.3525.4025.40+0.3017563
11:20:5225.3525.4025.40+0.3017562
11:20:5125.3525.4025.40+0.3017561
11:20:4925.3525.4025.40+0.3017560
11:20:4525.4025.4525.40+0.3027559
11:20:4325.3525.4025.40+0.3017557
11:20:4325.3525.4525.35+0.2517556
11:20:4125.4025.4525.40+0.3027555
11:20:4025.3525.4025.40+0.3017553
11:20:3925.4025.4525.35+0.2517552
11:20:3925.4025.4525.40+0.3017551
11:20:3825.3525.4025.40+0.3017550
11:20:3425.3525.4025.40+0.3017549
11:20:3325.3525.4525.35+0.2527548
11:20:3125.3525.4525.45+0.35167546
11:20:3125.3525.4025.40+0.3017530
11:20:2825.3525.4025.40+0.3017529
11:20:0925.3525.4525.35+0.2517528
11:20:0525.3525.4525.35+0.2527527
11:19:4225.3525.4525.35+0.2517525
11:19:4025.3525.4025.40+0.3017524
11:19:3825.3525.4525.35+0.2517523
11:19:3425.4025.4525.40+0.30177522
11:18:4225.3525.4525.35+0.2527505
11:18:3825.3525.4525.35+0.2527503
11:18:3725.4025.4525.40+0.30107501
11:18:3725.3525.4025.40+0.30107491
11:18:3225.3525.4525.35+0.2517481
11:18:2825.3525.4525.35+0.2517480
11:18:2225.4025.4525.40+0.3027479
11:18:1925.4025.4525.40+0.3027477
11:18:0825.3525.4025.40+0.3017475
11:17:4225.3525.4525.35+0.2517474
11:17:4025.4025.4525.40+0.3037473
11:17:3925.4025.4525.40+0.3047470
11:17:3825.4025.4525.40+0.3017466
11:17:3425.4025.4525.40+0.3047465
11:17:2125.3525.4025.40+0.3017461
11:17:0125.3525.4525.35+0.2517460
11:16:5125.3525.4525.35+0.2517459
11:16:4825.3525.4525.35+0.2517458
11:16:4625.4025.4525.40+0.3057457
11:16:4625.3525.4025.40+0.3057452
11:16:4125.3525.4525.35+0.2517447
11:16:0125.3525.4525.35+0.2517446
11:15:5725.3525.4525.35+0.2517445
11:15:5325.3525.4525.35+0.25107444
11:15:4025.4025.4525.40+0.3017434
11:14:2425.3525.4025.40+0.3017433
11:13:3025.3525.4525.35+0.2527432
11:13:2725.3525.4525.35+0.2567430
11:13:2625.4025.4525.40+0.3027424
11:13:2625.4025.4525.40+0.30167422
11:13:2025.3525.4525.35+0.2577406
11:13:1825.3525.4025.40+0.3037399
11:13:1825.3525.4025.40+0.30447396
11:13:1825.3525.4025.40+0.30327352
11:13:0025.3525.4525.35+0.2517320
11:12:5725.3525.4525.35+0.2517319
11:12:5525.4025.4525.40+0.3057318
11:12:3525.4025.4525.40+0.3017313
11:12:3125.4025.4525.40+0.3017312
11:12:1825.3525.4525.35+0.2517311
11:12:1025.3525.4525.35+0.2527310
11:11:4525.3525.4525.35+0.2517308
11:11:4025.3525.4525.35+0.2547307
11:11:3725.4025.4525.40+0.3037303
11:11:3225.4025.4525.45+0.35207300
11:11:3225.3525.4025.40+0.3057280
11:11:3225.4025.4525.40+0.30107275
11:11:1725.4025.4525.40+0.3017265
11:11:0825.4025.4525.40+0.3017264
11:10:5825.3525.4025.40+0.3027263
11:10:5825.3525.4025.40+0.3017261
11:10:5825.4025.4525.40+0.3027260
11:10:1025.3525.4525.35+0.2517258
11:10:0725.3525.4525.35+0.2527257
11:10:0525.4025.4525.40+0.3057255
11:10:0425.3525.4525.35+0.2517250
11:09:5925.3525.4525.35+0.2517249
11:09:5925.3525.4025.40+0.3027248
11:09:5925.4025.4525.40+0.3087246
11:09:3525.4025.4525.40+0.3017238
11:09:1825.4025.4525.40+0.3017237
11:08:3225.4025.4525.40+0.3027236
11:07:4925.4025.4525.40+0.3027234
11:07:4725.4025.4525.40+0.3017232
11:07:4625.4025.4525.40+0.30107231
11:07:4525.4025.4525.40+0.3017221
11:07:4025.4025.4525.40+0.3057220
11:06:4725.4025.4525.40+0.3017215
11:06:3825.4025.4525.40+0.3017214
11:06:3325.4025.4525.40+0.3017213
11:06:3325.4025.4525.40+0.30107212
11:05:5725.4025.4525.40+0.3027202
11:05:4825.3525.4525.35+0.2517200
11:05:4725.3525.4525.35+0.2527199
11:05:4725.3525.4525.35+0.2547197
11:05:4725.3525.4525.35+0.2547193
11:05:4725.3525.4025.40+0.3087189
11:05:4725.3525.4025.35+0.2527181
11:05:4725.3525.4025.35+0.2527179
11:05:4725.3525.4025.35+0.2567177
11:05:4525.3525.4025.40+0.3097171
11:05:4325.3525.4025.40+0.3057162
11:05:4325.3525.4025.40+0.30957157
11:05:2725.3525.4525.35+0.2517062
11:05:1725.3525.4525.35+0.2517061
11:05:1725.3525.4525.35+0.2517060
11:05:1725.3525.4525.35+0.25147059
11:05:0725.3525.4525.35+0.25157045
11:05:0125.3525.4025.40+0.30217030
11:04:5925.4025.4525.40+0.3017009
11:04:5925.4025.4525.40+0.30777008
11:04:5925.4025.4525.40+0.30696931
11:03:3825.4025.4525.40+0.3016862
11:03:2125.4025.4525.40+0.3026861
11:03:2125.4025.4525.40+0.3016859
11:02:5625.4025.4525.40+0.3016858
11:01:4725.4025.4525.40+0.3016857
11:01:4025.4025.4525.45+0.35206856
11:00:0625.4025.4525.40+0.3016836
11:00:0625.4025.4525.40+0.3016835
10:59:5725.4025.4525.45+0.35136834
10:59:5625.4025.4525.40+0.3016821
10:59:5425.4025.4525.40+0.3046820
10:59:3625.4025.4525.40+0.3016816
10:59:3325.4025.4525.40+0.3016815
10:59:3225.4025.4525.45+0.3546814
10:59:1925.4025.5025.40+0.3016810
10:59:0625.4525.5025.45+0.3516809
10:58:5025.4025.5025.40+0.3036808
10:58:1425.4025.5025.40+0.3016805
10:58:1325.4025.4525.45+0.3516804
10:58:1025.4025.5025.40+0.3016803
10:57:4625.4025.5025.40+0.3016802
10:57:4225.4525.5025.45+0.3516801
10:57:2225.4525.5025.45+0.3516800
10:57:1125.4525.5025.45+0.3516799
10:57:1125.4525.5025.45+0.3536798
10:57:0325.4525.5025.45+0.3516795
10:56:5725.4525.5025.45+0.3546794
10:56:5625.4525.5025.45+0.3516790
10:56:4925.4525.5025.45+0.3526789
10:55:5325.4525.5025.45+0.3526787
10:55:4625.4525.5025.45+0.3526785
10:55:4625.4525.5025.45+0.3516783
10:55:4625.4525.5025.45+0.3516782
10:55:4525.4025.4525.45+0.3526781
10:55:4525.4025.4525.45+0.3526779
10:55:4525.4525.5025.45+0.3526777
10:55:4425.4025.4525.45+0.3516775
10:55:4425.4025.4525.45+0.3536774
10:55:4425.4525.5025.45+0.3566771
10:55:3525.4525.5025.45+0.3516765
10:55:2925.4525.5025.45+0.3546764
10:52:5425.4525.5025.45+0.3546760
10:52:4425.4525.5025.45+0.3516756
10:52:4325.4525.5025.45+0.3516755
10:52:4325.4525.5025.45+0.3516754
10:52:4125.4525.5025.45+0.3556753
10:52:3325.4525.5025.45+0.3516748
10:52:3325.4525.5025.45+0.3516747
10:52:2725.4525.5025.50+0.40106746
10:52:1825.4525.5025.45+0.3516736
10:51:5825.4525.5025.45+0.3516735
10:51:4325.4525.5025.45+0.3516734
10:51:4325.4525.5025.45+0.3516733
10:51:3425.4525.5025.45+0.3596732
10:51:3425.4525.5025.45+0.3536723
10:51:2525.4525.5025.45+0.3516720
10:51:1225.4525.5025.45+0.3516719
10:50:2325.4525.5025.45+0.3516718
10:50:2325.4525.5025.45+0.3516717
10:50:2325.4525.5025.45+0.3516716
10:50:1425.4525.5025.45+0.3556715
10:50:0325.4525.5025.45+0.3516710
10:49:5525.4525.5025.45+0.35106709
10:49:5425.4525.5025.50+0.4026699
10:49:4425.4525.5025.45+0.3516697
10:49:3325.4525.5025.45+0.3516696
10:49:3325.4525.5025.45+0.3516695
10:49:3325.4525.5025.45+0.3516694
10:49:3325.4525.5025.45+0.3526693
10:49:3025.4525.5025.45+0.35106691
10:49:2725.4525.5025.45+0.3566681
10:49:2525.4525.5025.45+0.3516675
10:49:2325.4525.5025.45+0.3516674
10:49:1925.4525.5025.45+0.35126673
10:49:1025.4525.5025.45+0.3536661
10:48:3325.4525.5025.45+0.3516658
10:48:3325.4525.5025.45+0.3536657
10:48:2325.4525.5025.45+0.3516654
10:48:1325.4025.4525.45+0.3586653
10:48:1325.4025.4525.45+0.3526645
10:48:1325.4025.4525.45+0.3526643
10:48:1325.4525.5025.45+0.3516641
10:48:1325.4525.5025.45+0.3526640
10:48:1325.4025.4525.45+0.353346638
10:47:4025.4025.4525.40+0.3016304
10:47:3425.4025.4525.40+0.3016303
10:47:2025.4025.4525.45+0.3526302
10:47:1125.4025.4525.40+0.3016300
10:46:5625.4025.4525.40+0.3016299
10:46:5325.4025.4525.40+0.3016298
10:46:4725.4025.4525.40+0.3066297
10:46:4625.4025.4525.40+0.3056291
10:46:4525.4025.4525.40+0.30556286
10:46:4225.4025.4525.40+0.3046231
10:46:3825.4025.4525.40+0.3046227
10:46:0825.4025.4525.40+0.3016223
10:46:0525.4025.4525.40+0.3016222
10:45:5825.4025.4525.40+0.3036221
10:45:5725.4025.4525.40+0.3016218
10:45:5725.4025.4525.40+0.3026217
10:45:0625.4025.4525.40+0.3036215
10:45:0025.4025.4525.40+0.3026212
10:44:1625.4025.4525.40+0.3016210
10:44:1525.4025.4525.40+0.3016209
10:44:1125.4025.4525.40+0.30106208
10:44:0025.4025.4525.40+0.3026198
10:43:5625.4025.4525.40+0.3016196
10:43:5525.4025.4525.40+0.3016195
10:43:5325.4025.4525.40+0.3026194
10:43:0625.4025.4525.40+0.3016192
10:43:0525.4025.4525.40+0.3016191
10:42:5825.3525.4025.40+0.3096190
10:42:5625.3525.4525.35+0.2516181
10:42:5525.3525.4525.35+0.2516180
10:42:5225.3525.4025.40+0.3026179
10:42:5225.3525.4025.40+0.3076177
10:42:5225.4025.4525.40+0.3036170
10:42:4625.4025.4525.40+0.3016167
10:42:3725.4025.4525.40+0.3016166
10:42:3625.4025.4525.40+0.3026165
10:42:3625.4025.4525.40+0.3016163
10:42:2225.4025.4525.40+0.3016162
10:42:1825.4025.4525.40+0.3016161
10:42:0025.4025.4525.40+0.3016160
10:41:5425.4025.4525.40+0.3016159
10:41:5225.4025.4525.40+0.3026158
10:41:4525.4025.4525.40+0.3016156
10:41:3625.4025.4525.40+0.3016155
10:41:3025.4025.4525.40+0.3026154
10:41:2625.4025.4525.40+0.3026152
10:41:2025.4025.4525.40+0.3026150
10:40:3425.4025.4525.40+0.3016148
10:40:2725.4025.4525.40+0.3026147
10:40:2625.4025.4525.40+0.3026145
10:40:2625.4025.4525.40+0.3016143
10:40:2025.4025.4525.40+0.3026142
10:40:1525.4025.4525.40+0.3026140
10:40:1325.4025.4525.40+0.3056138
10:39:5425.4025.4525.40+0.3016133
10:39:3425.4025.4525.40+0.3016132
10:39:3125.4025.4525.40+0.3016131
10:39:0325.4025.4525.45+0.3516130
10:38:4525.4025.4525.40+0.3016129
10:38:4025.4025.4525.40+0.3026128
10:38:0525.4025.4525.40+0.3026126
10:37:4725.4025.4525.40+0.3016124
10:37:4425.4025.4525.40+0.3016123
10:37:3425.4025.4525.40+0.3056122
10:37:2725.4025.4525.40+0.3026117
10:37:0425.4025.4525.40+0.3016115
10:36:5425.4025.4525.40+0.3026114
10:36:5425.4025.4525.40+0.3016112
10:36:4525.4025.4525.40+0.3026111
10:36:4425.4025.4525.40+0.3056109
10:36:3025.4025.4525.40+0.3026104
10:35:3425.3525.4525.35+0.2556102
10:35:3425.3525.4525.35+0.25106097
10:35:3225.3525.4025.40+0.30406087
10:35:3025.4025.4525.40+0.30746047
10:35:1325.4025.4525.40+0.3015973
10:35:0625.4025.4525.40+0.3055972
10:35:0425.4025.4525.40+0.3015967
10:35:0225.4025.4525.40+0.3025966
10:34:5425.4025.4525.40+0.3015964
10:34:1625.4025.4525.40+0.3025963
10:34:1325.4025.4525.40+0.3015961
10:34:0625.4025.4525.45+0.35105960
10:34:0425.4025.4525.40+0.3015950
10:34:0425.4025.4525.40+0.3025949
10:33:5325.4025.4525.40+0.3015947
10:33:5125.4025.4525.40+0.3035946
10:33:3825.4025.4525.40+0.3035943
10:33:2325.4025.4525.40+0.3025940
10:33:2325.4025.4525.40+0.3015938
10:33:1025.4025.4525.40+0.3025937
10:32:5625.4025.4525.40+0.3015935
10:32:5525.4025.4525.40+0.3015934
10:32:5325.4025.4525.40+0.3015933
10:32:4425.4025.4525.40+0.3015932
10:32:4425.4025.4525.40+0.3015931
10:32:4425.4025.4525.40+0.3015930
10:32:4425.4025.4525.40+0.3015929
10:32:4425.4025.4525.40+0.3015928
10:32:3625.4025.4525.40+0.3025927
10:32:3625.4025.4525.40+0.3025925
10:32:1425.4025.4525.40+0.3015923
10:31:4325.4025.4525.40+0.3025922
10:31:4325.4025.4525.40+0.3015920
10:31:4325.4025.4525.40+0.3015919
10:31:4225.4025.4525.45+0.3565918
10:31:4025.4025.4525.45+0.35375912
10:31:2425.4025.5025.40+0.3015875
10:31:2425.4025.5025.40+0.3045874
10:31:1325.4025.5025.40+0.3015870
10:31:0725.4025.4525.45+0.3545869
10:31:0025.4025.4525.45+0.3515865
10:30:5025.4025.4525.45+0.3525864
10:30:5025.4025.4525.45+0.3525862
10:30:4925.4025.4525.45+0.3515860
10:30:3525.4025.5025.40+0.3025859
10:30:1325.4025.5025.40+0.3015857
10:30:0425.4025.5025.40+0.3015856
10:30:0425.4025.5025.40+0.3045855
10:29:4025.4025.5025.50+0.4015851
10:29:0225.4025.5025.40+0.3065850
10:29:0125.4025.4525.45+0.3545844
10:29:0125.4525.5025.45+0.35105840
10:29:0125.4525.5025.45+0.35375830
10:28:4425.4525.5025.45+0.3515793
10:28:4425.4525.5025.45+0.3545792
10:28:2925.4525.5025.45+0.3515788
10:28:1425.4525.5025.45+0.3515787
10:28:1225.4525.5025.45+0.3525786
10:28:0025.4525.5025.50+0.4025784
10:27:5225.4525.5025.45+0.3515782
10:27:5225.4525.5025.45+0.3555781
10:27:4825.4525.5025.45+0.3535776
10:27:3525.4525.5025.45+0.3515773
10:27:3425.4025.5025.40+0.3015772
10:27:3425.4025.5025.40+0.3035771
10:27:1425.4025.4525.45+0.3515768
10:26:5525.4025.5025.40+0.30505767
10:26:4225.4025.5025.40+0.3065717
10:26:3725.4025.4525.50+0.4015711
10:26:3725.4025.4525.45+0.3515710
10:26:3225.4025.4525.45+0.3525709
10:26:2025.4025.4525.45+0.35505707
10:26:0025.4025.4525.45+0.3515657
10:25:5525.4025.4525.45+0.3515656
10:25:5525.4025.4525.45+0.3525655
10:25:5125.4025.4525.45+0.3515653
10:25:5125.4525.5025.45+0.3535652
10:25:4925.4025.4525.45+0.3515649
10:25:4625.4025.4525.45+0.3515648
10:25:4525.4025.4525.45+0.35575647
10:25:4425.4025.4525.40+0.3055590
10:25:4225.4025.4525.40+0.3015585
10:25:4225.4025.4525.40+0.3035584
10:25:4125.4025.4525.40+0.3015581
10:25:4125.4025.4525.40+0.3015580
10:25:2325.4025.4525.45+0.3515579
10:25:1525.4025.4525.45+0.3525578
10:25:0625.4025.4525.45+0.3515576
10:24:5625.4025.4525.45+0.3515575
10:24:1925.4025.4525.45+0.3575574
10:24:1925.4025.4525.45+0.3555567
10:24:1225.4025.4525.40+0.3025562
10:24:1225.4025.4525.40+0.3035560
10:24:1125.4025.4525.40+0.3055557
10:24:1125.4025.4525.40+0.3015552
10:24:0825.4025.4525.40+0.3015551
10:24:0625.4025.4525.40+0.3015550
10:23:1725.4025.4525.40+0.3015549
10:23:0125.4025.4525.40+0.3035548
10:23:0125.4025.4525.40+0.3055545
10:22:3225.4025.4525.45+0.35105540
10:22:2725.4025.4525.45+0.3525530
10:22:1125.4525.5025.45+0.351255528
10:21:2025.4525.5025.50+0.4015403
10:21:0125.4525.5025.50+0.4015402
10:20:4825.4525.5025.45+0.3545401
10:20:1925.4525.5025.45+0.3515397
10:20:0725.4525.5025.50+0.4065396
10:20:0325.4525.5025.45+0.3525390
10:19:5925.4525.5025.50+0.4025388
10:19:5625.4525.5025.45+0.3525386
10:19:5525.4525.5025.50+0.4015384
10:19:4525.4525.5025.50+0.4085383
10:19:4425.4525.5025.50+0.40165375
10:19:4325.4525.5025.50+0.4075359
10:19:4325.4525.5025.50+0.401465352
10:19:4225.4525.5025.45+0.3525206
10:19:3525.4525.5025.45+0.3525204
10:19:2925.4525.5025.45+0.3515202
10:19:2625.4025.4525.45+0.3525201
10:19:2625.4025.5025.50+0.40125199
10:19:1925.4025.4525.45+0.3525187
10:19:1625.4025.4525.45+0.3515185
10:19:0625.4025.4525.45+0.3515184
10:19:0625.4025.4525.45+0.3515183
10:19:0025.4025.4525.45+0.3525182
10:18:5525.4025.4525.45+0.3515180
10:18:5225.4025.4525.45+0.3535179
10:17:4825.4025.4525.45+0.3545176
10:17:4825.4525.5025.45+0.35355172
10:17:4725.4525.5025.45+0.3515137
10:17:4625.4525.5025.45+0.3515136
10:17:3925.4525.5025.45+0.3515135
10:17:3825.4525.5025.45+0.3545134
10:17:3525.4525.5025.45+0.3515130
10:17:3225.4525.5025.45+0.3515129
10:17:2425.4525.5025.45+0.3525128
10:17:1325.4525.5025.45+0.3535126
10:17:1025.4525.5025.45+0.3555123
10:17:0525.4525.5025.45+0.3515118
10:17:0225.4525.5025.45+0.3525117
10:17:0125.4525.5025.45+0.3515115
10:16:5925.4525.5025.45+0.3515114
10:16:5325.4525.5025.45+0.3555113
10:16:4925.4025.4525.45+0.3535108
10:16:4325.4025.4525.45+0.35105105
10:16:3025.4025.4525.45+0.3545095
10:16:2725.4025.4525.45+0.35105091
10:16:1225.4025.4525.45+0.35105081
10:16:1025.4025.4525.45+0.35265071
10:16:0925.4025.4525.45+0.3535045
10:16:0225.4025.4525.45+0.3515042
10:16:0025.4025.4525.45+0.3535041
10:16:0025.4025.4525.45+0.3515038
10:15:4225.4025.4525.45+0.3535037
10:15:4125.4025.4525.40+0.30105034
10:15:3725.4025.4525.45+0.35225024
10:15:3725.4025.4525.45+0.35155002
10:15:3625.3525.4525.45+0.351004987
10:15:3425.3525.4025.40+0.3014887
10:15:3125.3525.4025.40+0.30154886
10:15:3125.4025.4525.40+0.30354871
10:15:2925.4025.4525.40+0.3014836
10:15:2925.4025.4525.40+0.3024835
10:15:2225.4025.4525.40+0.3014833
10:15:1125.3525.4025.40+0.30304832
10:15:1125.4025.4525.40+0.30204802
10:15:0625.3525.4025.40+0.3014782
10:14:3925.3525.4025.40+0.3014781
10:14:3625.3525.4025.40+0.3014780
10:14:2825.3525.4025.40+0.30154779
10:14:2825.4025.4525.40+0.30254764
10:14:1725.4025.4525.40+0.3014739
10:14:1625.3525.4025.40+0.3014738
10:14:1625.4025.4525.40+0.3014737
10:14:1625.3525.4025.40+0.301984736
10:14:1625.3025.3525.35+0.2524538
10:13:5625.3025.3525.35+0.2524536
10:13:5625.3025.3525.35+0.2514534
10:13:5625.3525.4025.35+0.2514533
10:13:5125.3525.4025.35+0.2514532
10:13:4025.3525.4025.35+0.2514531
10:13:4025.3525.4025.35+0.2514530
10:13:4025.3525.4025.35+0.2514529
10:13:3825.3525.4025.35+0.2514528
10:13:3725.3525.4025.35+0.2554527
10:13:1925.3525.4025.35+0.2554522
10:13:0625.3525.4025.35+0.25104517
10:13:0525.3525.4025.35+0.2514507
10:12:5225.3525.4025.35+0.2524506
10:12:3525.3525.4025.35+0.2524504
10:12:2725.3025.3525.35+0.2524502
10:12:2725.3525.4025.35+0.2524500
10:12:2225.3525.4025.35+0.25114498
10:12:2225.3525.4025.35+0.25634487
10:12:1425.3525.4025.35+0.2514424
10:11:4925.3525.4025.40+0.3014423
10:11:3125.3525.4025.40+0.3014422
10:10:5525.3525.4025.40+0.3024421
10:10:5325.3025.4025.40+0.3044419
10:10:5225.3025.4025.40+0.3014415
10:10:5225.3025.3525.35+0.25584414
10:10:5225.3025.3525.30+0.2014356
10:10:4025.3025.3525.35+0.2514355
10:10:3925.3025.3525.35+0.2524354
10:10:3825.3025.3525.35+0.2514352
10:10:3725.3025.3525.35+0.25134351
10:09:2425.2525.3525.35+0.2534338
10:09:2425.2525.3025.30+0.2014335
10:09:2425.2525.3025.30+0.20214334
10:09:2425.2525.3025.30+0.20124313
10:09:0825.2525.3025.30+0.2024301
10:09:0125.2525.3025.30+0.2034299
10:09:0025.2525.3025.30+0.20304296
10:08:5025.2525.3025.30+0.2024266
10:08:3825.2525.3025.30+0.2014264
10:08:3625.2525.3025.30+0.2034263
10:08:3425.2525.3025.30+0.2014260
10:08:3125.2525.3025.30+0.2024259
10:08:2325.2525.3025.30+0.2024257
10:08:2225.2525.3025.30+0.2024255
10:08:1725.2525.3025.30+0.2024253
10:08:1425.2525.3025.30+0.2024251
10:08:0825.2525.3025.30+0.2024249
10:08:0725.2525.3025.30+0.2024247
10:08:0425.2525.3025.30+0.20194245
10:08:0425.2525.3025.30+0.20174226
10:08:0325.2525.3025.30+0.20134209
10:08:0325.2525.3025.30+0.2024196
10:08:0225.2525.3025.30+0.2014194
10:08:0225.2525.3025.30+0.20224193
10:08:0225.2525.3025.30+0.20204171
10:08:0225.2525.3025.30+0.201124151
10:08:0225.2525.3025.30+0.20294039
10:08:0025.2525.3025.25+0.1514010
10:07:5825.2525.3025.25+0.1534009
10:07:5825.2525.3025.25+0.15114006
10:07:5825.2025.2525.25+0.154113995
10:07:5825.2025.2525.25+0.15123584
10:07:2725.2025.2525.25+0.1513572
10:06:3325.2025.2525.25+0.15123571
10:06:2325.2025.2525.20+0.10203559
10:05:4125.2025.2525.20+0.10103539
10:05:3825.2025.2525.20+0.1043529
10:05:3625.2025.2525.20+0.1023525
10:05:2125.2025.2525.20+0.1013523
10:05:0725.2025.2525.25+0.15123522
10:04:5625.2025.2525.20+0.1013510
10:04:5425.2025.2525.20+0.1013509
10:04:4125.2025.2525.20+0.1013508
10:04:4125.2025.2525.20+0.1033507
10:04:4125.2025.2525.20+0.10103504
10:04:2225.2025.2525.20+0.1033494
10:04:1725.2025.2525.20+0.1053491
10:04:0725.2025.2525.20+0.1023486
10:03:4225.2025.2525.20+0.1013484
10:03:4125.2025.2525.25+0.15123483
10:03:3725.2025.2525.20+0.1043471
10:03:3425.2025.2525.20+0.1013467
10:03:1725.2025.2525.20+0.1033466
10:02:1525.2025.2525.25+0.15123463
10:01:3125.2025.2525.20+0.1013451
10:01:0125.2025.2525.20+0.1013450
10:00:5125.2025.2525.25+0.1553449
10:00:4925.2025.2525.25+0.15123444
10:00:3425.2025.2525.25+0.1513432
09:59:4625.2025.2525.25+0.1523431
09:59:3625.2025.2525.25+0.1533429
09:59:2225.2025.2525.25+0.15123426
09:58:3825.2025.2525.25+0.1513414
09:58:2425.2025.2525.20+0.1013413
09:57:5625.2025.2525.25+0.15123412
09:57:5625.2025.2525.20+0.1013400
09:57:5525.2025.2525.20+0.1013399
09:57:4125.2025.2525.20+0.1023398
09:57:3625.2025.2525.20+0.10233396
09:57:3625.2025.2525.20+0.1013373
09:57:0125.2025.2525.25+0.1513372
09:56:4525.2025.2525.25+0.1513371
09:56:3625.2025.2525.20+0.1013370
09:56:3125.2025.2525.25+0.15123369
09:56:2425.2025.2525.20+0.1013357
09:56:1125.2025.2525.20+0.10203356
09:55:3725.2025.2525.20+0.10103336
09:55:3325.2025.2525.20+0.10103326
09:55:0825.2025.2525.20+0.1013316
09:55:0525.2025.2525.25+0.15123315
09:54:3125.2025.2525.25+0.1513303
09:54:1225.2025.2525.25+0.1523302
09:53:5025.2025.2525.25+0.1523300
09:53:4925.2025.2525.20+0.1023298
09:53:4025.2025.2525.25+0.15123296
09:53:1125.2025.2525.25+0.1513284
09:52:5425.2025.2525.20+0.1023283
09:52:3825.2025.2525.20+0.1063281
09:52:2525.2025.2525.20+0.1013275
09:52:1525.2025.2525.25+0.15123274
09:52:0525.2025.2525.20+0.1043262
09:51:5825.2025.2525.20+0.1013258
09:51:5125.2025.2525.20+0.1033257
09:51:4825.1525.2025.20+0.1013254
09:51:4525.1525.2025.20+0.1023253
09:51:4325.1525.2025.20+0.1033251
09:51:4325.1525.2025.20+0.1023248
09:51:4125.1525.2025.20+0.1023246
09:51:3025.1525.2025.20+0.1013244
09:51:1225.1525.2025.20+0.1013243
09:51:1225.2025.2525.20+0.10123242
09:51:1225.1525.2025.20+0.1053230
09:51:1025.1525.2025.20+0.1023225
09:51:0925.1525.2025.20+0.1013223
09:51:0525.1525.2025.20+0.1023222
09:51:0225.1525.2025.20+0.1033220
09:50:5925.1525.2025.20+0.1023217
09:50:5725.1525.2025.20+0.10253215
09:50:5725.1525.2025.20+0.1023190
09:50:5525.1525.2025.20+0.1063188
09:50:5225.1525.2025.20+0.1033182
09:50:5025.1525.2025.20+0.10123179
09:50:4825.1525.2025.20+0.1053167
09:50:4725.1525.2025.20+0.10873162
09:50:3925.1025.2025.20+0.10103075
09:50:3825.1025.1525.15+0.0533065
09:50:3725.1025.1525.15+0.0543062
09:50:3725.1525.2025.15+0.0523058
09:50:3725.1525.2025.20+0.1013056
09:50:3725.1025.2025.10053055
09:50:3725.1025.1525.15+0.051163050
09:50:3725.1025.1525.15+0.052102934
09:49:2725.1025.1525.15+0.0522724
09:49:2525.1025.1525.15+0.05122722
09:49:1925.1025.1525.15+0.0512710
09:48:3225.1025.1525.15+0.0522709
09:48:2425.1025.1525.15+0.0522707
09:48:2125.1025.1525.15+0.0522705
09:48:1425.1025.1525.15+0.0522703
09:48:0225.1025.1525.15+0.0542701
09:48:0225.1025.1525.100212697
09:48:0125.1025.1525.15+0.05222676
09:48:0125.1025.1525.10082654
09:48:0125.1025.1525.10012646
09:48:0125.1025.1525.10032645
09:48:0125.0525.1525.05-0.0542642
09:48:0025.0525.1025.1001492638
09:48:0025.0525.1025.100372489
09:48:0025.0525.1025.05-0.0512452
09:48:0025.0525.1025.1001542451
09:48:0025.0525.1025.100122297
09:47:5725.0525.1025.05-0.0512285
09:47:3925.0525.1025.05-0.0512284
09:47:2925.0525.1025.05-0.0512283
09:47:0525.0525.1025.05-0.0522282
09:47:0125.0525.1025.05-0.0512280
09:46:2825.0525.1025.05-0.0512279
09:46:2525.0525.1025.05-0.0512278
09:46:2525.0525.1025.05-0.0522277
09:46:2525.0525.1025.05-0.0512275
09:46:2525.0525.1025.05-0.0532274
09:46:2525.0525.1025.05-0.05132271
09:46:2125.0525.1025.05-0.0512258
09:45:5725.0525.1025.05-0.0512257
09:45:5725.0525.1025.05-0.05112256
09:45:5325.0525.1025.10012245
09:45:3525.0525.1025.10012244
09:45:1225.0525.1025.05-0.0512243
09:44:4025.0525.1025.05-0.0512242
09:44:1625.0525.1025.05-0.0512241
09:44:1425.0525.1025.05-0.0522240
09:44:0025.0525.1025.05-0.0512238
09:44:0025.0525.1025.05-0.05102237
09:43:2025.0525.1025.05-0.0512227
09:42:5525.0525.1025.05-0.0512226
09:42:4025.0525.1025.05-0.0512225
09:42:4025.0525.1025.05-0.05132224
09:42:3225.0525.1025.05-0.0522211
09:41:5725.0525.1025.05-0.0512209
09:41:2325.0525.1025.05-0.0542208
09:41:0025.0525.1025.05-0.0512204
09:40:5825.0525.1025.05-0.0572203
09:40:4225.0525.1025.05-0.0522196
09:39:4725.0525.1025.10032194
09:39:4225.0525.1025.05-0.0512191
09:39:3625.0525.1025.05-0.0512190
09:39:0725.0525.1025.05-0.05552189
09:38:5225.1025.1525.1001412134
09:38:3725.1025.1525.15+0.0521993
09:38:3625.1025.1525.10021991
09:38:0725.1025.1525.15+0.0521989
09:37:3925.1025.1525.100111987
09:37:3725.1025.1525.15+0.0521976
09:37:3625.1025.1525.15+0.0521974
09:37:3625.1025.1525.10091972
09:36:5625.1025.1525.10071963
09:36:5625.1025.1525.100101956
09:36:5125.1025.1525.15+0.0521946
09:36:4325.1025.1525.10021944
09:36:2325.1025.1525.15+0.0521942
09:36:2325.1025.1525.15+0.0551940
09:36:0425.1025.1525.15+0.0521935
09:34:2025.1025.1525.15+0.0521933
09:34:0625.1025.1525.10011931
09:33:5725.1025.1525.15+0.0521930
09:33:5625.1025.1525.15+0.0551928
09:33:5425.1025.1525.10011923
09:33:5425.1025.1525.15+0.0521922
09:33:2325.1025.1525.15+0.0521920
09:33:2025.1025.1525.15+0.0511918
09:32:3625.1025.1525.15+0.0521917
09:32:2325.1025.1525.15+0.0521915
09:32:0025.1025.1525.15+0.0511913
09:31:3825.1025.1525.15+0.0521912
09:31:1825.1025.1525.15+0.0511910
09:30:5125.1025.1525.15+0.0521909
09:29:5125.1025.1525.15+0.0521907
09:29:5125.1025.1525.10011905
09:29:2925.1025.1525.10011904
09:28:3825.1025.1525.15+0.0551903
09:28:3725.1025.1525.10031898
09:28:2625.1025.1525.15+0.0511895
09:28:1825.1025.1525.15+0.0521894
09:27:4025.1025.1525.15+0.0521892
09:27:3925.1025.1525.15+0.0521890
09:27:3725.1025.1525.10021888
09:27:3725.1025.1525.15+0.05201886
09:27:0725.1025.1525.15+0.0521866
09:27:0525.1025.1525.10011864
09:27:0525.1025.1525.15+0.05201863
09:26:1525.1025.1525.10021843
09:25:0025.1025.1525.10021841
09:24:2925.1025.1525.10011839
09:24:2925.1025.1525.15+0.0511838
09:23:2925.1025.1525.100101837
09:23:2625.1025.1525.10011827
09:23:2425.1025.1525.10011826
09:23:2425.1025.1525.15+0.05181825
09:23:2325.1025.1525.10021807
09:23:2325.1025.1525.15+0.05411805
09:22:2425.1025.1525.15+0.0521764
09:22:2425.1025.1525.15+0.0511762
09:21:1625.1025.1525.15+0.0521761
09:21:0225.1025.1525.10011759
09:20:4225.1025.1525.10011758
09:20:2225.1025.1525.10011757
09:20:1325.1025.1525.100101756
09:20:1025.1025.1525.15+0.0521746
09:19:1925.1025.1525.10011744
09:18:3625.1025.1525.10011743
09:18:1025.1025.1525.10011742
09:18:0725.1025.1525.10041741
09:17:5725.1025.1525.10011737
09:17:5025.1025.1525.10021736
09:17:4225.1025.1525.10011734
09:17:4025.1025.1525.10011733
09:17:3025.1025.1525.15+0.0511732
09:17:2325.1025.1525.10051731
09:16:3525.1025.1525.10021726
09:16:3425.1025.1525.10021724
09:16:2325.1025.1525.15+0.0521722
09:16:2225.1025.1525.15+0.05101720
09:16:0625.1025.2025.20+0.1021710
09:16:0525.1525.2025.15+0.05331708
09:16:0025.1025.2025.20+0.1021675
09:15:5925.1025.1525.15+0.05151673
09:15:5925.1025.1525.15+0.05301658
09:15:5825.1025.1525.15+0.0571628
09:15:5825.1525.2025.15+0.05211621
09:15:5825.1525.2025.15+0.05131600
09:15:5225.1525.2025.15+0.0561587
09:15:4325.1525.2025.20+0.1021581
09:12:5525.1525.2025.15+0.0521579
09:12:3525.1525.2025.15+0.0511577
09:12:1025.1525.2025.15+0.0541576
09:12:1025.1525.2025.15+0.05201572
09:12:0125.1525.2025.20+0.1011552
09:11:5725.1525.2025.20+0.1021551
09:11:5625.1525.2025.20+0.1051549
09:10:4525.1525.2025.20+0.1011544
09:09:5125.0525.1025.10011543
09:09:4825.1025.1525.100801542
09:09:4625.1025.1525.15+0.0531462
09:09:4325.1025.1525.15+0.0521459
09:09:4025.1025.1525.15+0.05211457
09:09:3925.0525.1025.1002651436
09:09:3325.1025.1525.1001001171
09:09:2925.1025.1525.10041071
09:09:2025.1025.1525.15+0.0521067
09:09:1325.1025.1525.10051065
09:09:0825.0525.1525.05-0.0531060
09:09:0625.0525.1525.05-0.0521057
09:09:0525.0525.1525.15+0.0521055
09:09:0425.0525.1025.100251053
09:08:4125.0525.1025.10021028
09:08:3325.0525.1025.10021026
09:08:3225.0525.1025.10071024
09:08:3125.0525.1025.05-0.0521017
09:08:3125.0025.0525.05-0.05811015
09:08:3125.0025.0525.05-0.053934
09:08:3025.0025.0525.05-0.052931
09:07:5025.0025.0525.05-0.052929
09:07:4925.0025.0525.00-0.104927
09:07:4425.0025.0525.05-0.052923
09:07:4325.0025.0525.00-0.109921
09:07:4125.0025.0525.05-0.053912
09:07:4025.0025.0525.00-0.1040909
09:07:3925.0025.0525.00-0.102869
09:07:3825.0025.0525.05-0.051867
09:07:2625.0025.0525.00-0.102866
09:07:1225.0025.0525.00-0.103864
09:07:0725.0025.0525.05-0.052861
09:07:0325.0025.0525.00-0.102859
09:06:5425.0025.0525.00-0.102857
09:06:5425.0025.0525.00-0.102855
09:06:4725.0025.0525.00-0.102853
09:06:3625.0025.0525.05-0.052851
09:06:3425.0025.0525.00-0.103849
09:06:3125.0025.0525.05-0.051846
09:05:5125.0025.0525.05-0.052845
09:05:4025.0025.0525.05-0.051843
09:05:2425.0025.0525.05-0.054842
09:04:4925.0025.0525.00-0.102838
09:04:4125.0025.0525.05-0.052836
09:04:4125.0025.0525.00-0.102834
09:04:3025.0025.0525.00-0.105832
09:04:2925.0025.0525.00-0.103827
09:04:2125.0025.0525.00-0.102824
09:04:1225.0025.0525.05-0.051822
09:04:0925.0025.0525.00-0.103821
09:04:0025.0025.0525.00-0.104818
09:03:4925.0025.0525.00-0.102814
09:03:4325.0025.0525.05-0.051812
09:03:4125.0025.0525.05-0.052811
09:03:3825.0025.0525.05-0.052809
09:03:3825.0025.0525.05-0.0550807
09:03:3825.0025.0525.00-0.101757
09:03:3125.0025.0525.00-0.101756
09:03:2925.0025.0525.00-0.103755
09:03:1725.0025.0525.00-0.103752
09:03:1625.0025.0525.05-0.052749
09:03:1525.0025.0525.00-0.1019747
09:02:3625.0025.0525.00-0.101728
09:02:3025.0025.0525.00-0.101727
09:02:2225.0025.0525.00-0.101726
09:02:1625.0025.0525.00-0.101725
09:02:1225.0025.0525.00-0.101724
09:01:5825.0025.0525.00-0.101723
09:01:5625.0025.0525.05-0.051722
09:01:5025.0025.0525.00-0.101721
09:01:3625.0025.0525.00-0.101720
09:01:3225.0025.0525.00-0.101719
09:01:2225.0025.0525.00-0.101718
09:01:1825.0025.0525.00-0.101717
09:01:1625.0025.1025.00-0.101716
09:01:0825.0025.0525.05-0.052715
09:01:0525.0025.0525.05-0.051713
09:01:0525.0025.0525.05-0.051712
09:00:5925.0025.0525.05-0.052711
09:00:5725.0025.0525.05-0.052709
09:00:5525.0025.0525.05-0.056707
09:00:5425.0025.0525.05-0.052701
09:00:5425.0025.0525.05-0.052699
09:00:5325.0025.0525.05-0.055697
09:00:5325.0025.0525.05-0.0535692
09:00:5325.0025.0525.05-0.055657
09:00:5325.0025.0525.05-0.052652
09:00:5125.0025.0525.05-0.052650
09:00:4825.0025.0525.05-0.054648
09:00:4625.0025.0525.05-0.0567644
09:00:4025.0025.0525.05-0.052577
09:00:3925.0025.0525.00-0.1010575
09:00:2225.0025.0525.00-0.102565
09:00:1625.0025.0525.00-0.104563
09:00:16----25.00-0.10169559
　
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 66810.90 -6,769.31 -9.20%
以太幣ETH 1888.12 -116.12 -5.79%
瑞波幣XRP 1.21 -0.12 -9.11%
比特幣現金BCH 278.57 -23.82 -7.88%
萊特幣LTC 47.47 -4.53 -8.72%
卡達幣ADA 0.214927 -0.02 -8.65%
波場幣TRX 0.334960 -0.02 -4.53%
恆星幣XLM 0.219104 -0.04 -15.46%
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。