最新大樂透第115014期開獎熱門[公告] 智微:公告本公司一一五年度第一次實施庫藏股買回已執行完畢
更新報價

三商壽  (2867) 金融保險 上市 三商行集團

8.02 ▲+0.04 +0.50% 2.66億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.04 33,274 8.01 10 8.02 63 7.97 8.02 7.95 7.98
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:008.018.028.02+0.044133274
13:30:008.018.028.02+0.04357433233
13:24:537.998.008.00+0.02129659
13:24:537.998.007.99+0.011029658
13:24:437.998.008.00+0.02129648
13:24:397.998.008.00+0.02629647
13:24:337.998.008.00+0.02229641
13:24:037.998.007.99+0.01129639
13:23:507.998.008.00+0.02129638
13:23:377.998.008.00+0.02129637
13:23:277.998.008.00+0.02129636
13:23:087.998.008.00+0.02129635
13:23:067.998.008.00+0.02229634
13:22:497.998.008.00+0.02129632
13:22:348.008.018.00+0.026629631
13:22:348.008.018.00+0.025029565
13:22:308.008.018.00+0.02529515
13:22:308.008.018.00+0.021029510
13:22:198.008.018.00+0.02129500
13:22:038.008.018.00+0.021029499
13:21:408.008.018.00+0.02529489
13:21:238.008.018.00+0.02129484
13:21:238.008.018.00+0.021029483
13:21:208.008.018.00+0.02129473
13:21:078.008.018.00+0.02129472
13:20:538.008.018.00+0.02629471
13:20:427.998.008.00+0.021429465
13:20:308.008.018.00+0.026729451
13:20:298.008.018.00+0.024529384
13:20:078.008.018.00+0.02129339
13:19:558.008.018.00+0.023429338
13:19:548.008.018.00+0.021029304
13:19:518.008.018.00+0.022329294
13:19:448.008.018.00+0.02229271
13:19:368.008.018.00+0.022029269
13:19:118.008.018.00+0.02529249
13:19:118.008.018.01+0.0319729244
13:18:548.008.018.00+0.02429047
13:18:418.008.018.01+0.03729043
13:18:408.008.018.01+0.031029036
13:18:368.008.018.00+0.02129026
13:18:288.008.018.01+0.03129025
13:18:258.008.018.00+0.02229024
13:18:118.008.018.00+0.021029022
13:18:038.008.018.00+0.02529012
13:17:508.008.018.00+0.02529007
13:17:428.008.018.00+0.0249929002
13:17:428.008.018.00+0.022028503
13:17:238.008.018.00+0.02628483
13:17:128.008.018.00+0.02628477
13:17:058.008.018.00+0.021028471
13:17:028.008.018.00+0.02528461
13:17:028.008.018.00+0.02828456
13:16:328.008.018.00+0.0212728448
13:16:327.998.008.00+0.028928321
13:16:307.998.007.99+0.01628232
13:16:087.998.007.99+0.01528226
13:16:047.998.008.00+0.021128221
13:15:537.998.007.99+0.01128210
13:15:467.998.007.99+0.01228209
13:15:277.998.007.99+0.01328207
13:15:267.998.007.99+0.015028204
13:15:087.998.007.99+0.01128154
13:14:577.998.007.99+0.01128153
13:14:387.998.007.99+0.01128152
13:14:268.008.018.00+0.02928151
13:14:198.008.018.00+0.0230728142
13:14:198.008.018.00+0.021027835
13:14:158.008.018.00+0.023627825
13:14:068.008.018.01+0.032027789
13:13:588.008.018.00+0.02327769
13:13:458.008.018.01+0.03127766
13:13:438.008.018.00+0.0214027765
13:13:348.008.018.00+0.02227625
13:13:328.008.018.01+0.031427623
13:13:268.008.018.00+0.02227609
13:13:258.008.018.00+0.021027607
13:13:168.008.018.00+0.02327597
13:13:108.008.018.00+0.02127594
13:13:108.008.018.00+0.02127593
13:13:068.008.018.00+0.02227592
13:13:068.008.018.00+0.021027590
13:13:038.008.018.00+0.02527580
13:13:038.008.018.00+0.024027575
13:12:467.998.017.99+0.01527535
13:12:468.008.018.00+0.0226827530
13:12:468.008.018.00+0.02527262
13:12:268.008.018.00+0.025027257
13:12:098.008.018.00+0.02427207
13:12:068.008.018.00+0.021127203
13:11:468.008.018.01+0.03127192
13:11:418.008.018.00+0.023027191
13:11:238.008.018.00+0.021027161
13:11:228.008.018.00+0.02227151
13:10:488.008.018.00+0.021027149
13:10:438.008.018.01+0.036027139
13:10:418.008.018.00+0.021027079
13:10:278.008.018.00+0.02127069
13:10:068.008.018.01+0.034927068
13:09:558.008.018.01+0.031927019
13:09:448.008.018.00+0.02527000
13:09:378.008.018.01+0.032726995
13:09:378.008.018.00+0.021026968
13:09:368.008.018.00+0.0225626958
13:09:358.008.018.00+0.02526702
13:09:228.008.018.00+0.02126697
13:09:108.008.018.00+0.022626696
13:08:488.008.018.00+0.02226670
13:08:427.998.017.99+0.011026668
13:08:197.998.008.00+0.02226658
13:08:067.998.018.01+0.03226656
13:07:487.998.008.00+0.021026654
13:07:447.998.018.01+0.03526644
13:07:447.998.018.01+0.03526639
13:07:447.998.018.01+0.03526634
13:07:447.998.018.01+0.03526629
13:07:447.998.017.99+0.01126624
13:07:258.008.018.00+0.0247826623
13:07:258.008.018.01+0.0339626145
13:07:098.008.018.00+0.02125749
13:07:018.008.018.00+0.021025748
13:06:118.008.018.00+0.02525738
13:05:588.008.018.00+0.02425733
13:05:418.008.018.00+0.02925729
13:05:178.008.018.00+0.02125720
13:05:098.008.018.00+0.021025719
13:05:057.998.008.00+0.022825709
13:05:017.998.008.00+0.02525681
13:05:017.998.007.99+0.01125676
13:04:547.998.008.00+0.02125675
13:04:547.998.008.00+0.02125674
13:02:578.008.018.00+0.02125673
13:02:578.008.018.00+0.0232325672
13:02:578.008.018.01+0.0311025349
13:02:558.008.018.00+0.02225239
13:02:498.008.018.00+0.022025237
13:02:428.008.018.00+0.02325217
13:02:288.008.018.00+0.02825214
13:02:188.008.018.00+0.02125206
13:02:138.008.018.00+0.02125205
13:02:038.008.018.00+0.02325204
13:02:018.008.018.00+0.02225201
13:01:458.008.018.00+0.02125199
13:01:308.008.018.00+0.02325198
13:01:268.008.018.00+0.02325195
13:01:008.008.018.00+0.02425192
13:00:477.998.008.00+0.02225188
13:00:217.998.018.01+0.035025186
13:00:208.008.018.00+0.02125136
13:00:208.008.018.00+0.0210025135
13:00:208.008.018.00+0.021025035
13:00:148.008.018.01+0.03125025
12:59:598.008.018.00+0.02125024
12:59:548.008.018.00+0.02825023
12:59:518.008.018.00+0.021025015
12:59:508.008.018.00+0.02225005
12:59:358.008.018.00+0.02125003
12:59:148.008.018.01+0.031525002
12:59:007.998.008.00+0.021024987
12:58:537.998.017.99+0.01124977
12:58:487.998.018.01+0.03824976
12:58:488.008.018.00+0.025624968
12:58:487.998.018.01+0.0349924912
12:58:487.998.008.01+0.0322124413
12:58:487.998.008.00+0.0227824192
12:58:487.998.008.00+0.0249923914
12:58:487.998.008.00+0.0248523415
12:58:457.998.008.00+0.02222930
12:57:507.998.007.99+0.01522928
12:57:297.998.007.99+0.01922923
12:57:297.998.007.99+0.01922914
12:57:257.998.007.99+0.011022905
12:57:107.998.008.00+0.02122895
12:57:047.998.008.00+0.02122894
12:56:527.998.007.99+0.01122893
12:56:477.998.007.99+0.01522892
12:56:257.998.007.99+0.01522887
12:56:027.998.007.99+0.01122882
12:55:017.998.008.00+0.0220022881
12:54:497.998.007.99+0.01322681
12:54:497.998.007.99+0.0142722678
12:54:497.998.008.00+0.0225022251
12:54:417.998.008.00+0.021022001
12:54:377.998.007.99+0.01221991
12:54:317.998.007.99+0.01121989
12:54:227.998.007.99+0.01521988
12:54:217.998.007.99+0.017021983
12:54:127.998.008.00+0.021421913
12:54:097.998.007.99+0.01121899
12:54:067.998.008.00+0.02121898
12:53:387.998.008.00+0.021221897
12:53:317.998.007.99+0.011021885
12:53:297.998.008.00+0.02121875
12:53:217.998.008.00+0.02521874
12:53:217.998.008.00+0.02121869
12:53:087.998.008.00+0.02221868
12:53:077.998.007.99+0.01221866
12:53:067.998.008.00+0.021421864
12:52:567.998.008.00+0.022021850
12:52:457.998.008.00+0.02321830
12:52:327.998.008.00+0.021421827
12:52:187.998.008.00+0.02121813
12:52:187.998.008.00+0.02421812
12:52:027.998.008.00+0.025021808
12:52:017.998.008.00+0.021221758
12:51:487.998.008.00+0.02421746
12:51:397.998.008.00+0.02521742
12:51:377.998.008.00+0.02121737
12:51:297.998.008.00+0.021221736
12:51:267.998.007.99+0.01121724
12:51:137.998.008.00+0.02821723
12:51:017.998.008.00+0.02721715
12:50:367.998.008.00+0.02121708
12:50:307.998.008.00+0.02721707
12:50:297.998.008.00+0.02221700
12:50:257.998.008.00+0.02121698
12:49:457.998.008.00+0.02521697
12:49:457.998.008.00+0.02121692
12:49:127.998.007.99+0.01121691
12:48:437.998.007.99+0.01121690
12:48:067.998.008.00+0.02121689
12:47:417.998.007.99+0.011021688
12:47:197.998.008.00+0.02221678
12:46:407.998.008.00+0.02121676
12:46:177.998.008.00+0.02121675
12:46:007.998.007.99+0.01121674
12:44:567.998.007.99+0.01121673
12:44:557.998.007.99+0.01121672
12:44:547.998.007.99+0.01921671
12:44:417.998.007.99+0.01921662
12:43:477.998.007.99+0.0149921653
12:43:427.998.008.00+0.02521154
12:43:357.998.008.00+0.02621149
12:43:357.998.008.00+0.02221143
12:43:247.998.008.00+0.02121141
12:43:177.998.007.99+0.01121140
12:43:107.998.008.00+0.021221139
12:43:107.998.008.00+0.02221127
12:42:477.998.008.00+0.02121125
12:42:427.998.008.00+0.02721124
12:42:417.998.008.00+0.02321117
12:42:277.998.008.00+0.027321114
12:42:277.998.008.00+0.0210021041
12:42:277.998.008.00+0.0210020941
12:42:137.998.008.00+0.02120841
12:42:137.998.008.00+0.02420840
12:42:127.998.008.00+0.02520836
12:42:107.998.007.99+0.01220831
12:41:317.998.008.00+0.0215020829
12:41:287.998.008.00+0.02220679
12:41:247.998.008.00+0.0212520677
12:41:117.998.008.00+0.02420552
12:41:077.998.008.00+0.02120548
12:40:547.998.008.00+0.021120547
12:40:357.998.008.00+0.02120536
12:40:347.998.007.99+0.01120535
12:40:337.998.008.00+0.02520534
12:40:207.998.007.99+0.01120529
12:40:117.998.008.00+0.02220528
12:39:587.998.008.00+0.02520526
12:39:477.998.008.00+0.02220521
12:39:417.998.008.00+0.02120519
12:39:167.998.008.00+0.02120518
12:39:107.998.008.00+0.02220517
12:39:087.998.008.00+0.02420515
12:39:087.998.008.00+0.02120511
12:38:457.998.008.00+0.02320510
12:38:397.998.008.00+0.02120507
12:38:057.998.008.00+0.02520506
12:37:517.998.007.99+0.01120501
12:37:357.998.008.00+0.022020500
12:37:217.998.008.00+0.02420480
12:37:117.998.008.00+0.02120476
12:36:427.998.008.00+0.02320475
12:36:267.998.008.00+0.02520472
12:35:537.998.008.00+0.02120467
12:35:447.998.007.99+0.01220466
12:35:087.998.007.99+0.01120464
12:34:527.998.007.99+0.012520463
12:34:227.998.008.00+0.026520438
12:34:147.998.007.99+0.01220373
12:34:107.998.008.00+0.02120371
12:34:087.998.007.99+0.01220370
12:33:567.998.007.99+0.01520368
12:33:497.998.007.99+0.012020363
12:33:197.998.007.99+0.01120343
12:33:037.998.007.99+0.011120342
12:32:517.998.007.99+0.015020331
12:32:257.998.007.99+0.01120281
12:32:157.998.008.00+0.023020280
12:32:107.998.008.00+0.02120250
12:31:137.998.008.00+0.02520249
12:30:357.998.008.00+0.0213620244
12:30:147.998.008.00+0.02120108
12:29:447.998.008.00+0.02120107
12:29:427.998.007.99+0.01120106
12:29:297.998.007.99+0.01720105
12:28:497.998.008.00+0.02520098
12:28:457.998.008.00+0.02120093
12:28:217.998.007.99+0.01820092
12:28:167.998.008.00+0.02120084
12:28:087.998.008.00+0.024320083
12:27:467.998.008.00+0.022020040
12:27:137.998.008.00+0.02120020
12:26:587.998.007.99+0.01120019
12:26:497.998.008.00+0.02720018
12:26:498.008.018.00+0.025920011
12:26:368.008.018.00+0.021119952
12:26:298.008.018.00+0.0249919941
12:26:248.008.018.01+0.03119442
12:26:138.008.018.01+0.03119441
12:26:008.008.018.00+0.021119440
12:25:478.008.018.00+0.02119429
12:25:398.008.018.00+0.02219428
12:25:378.008.018.00+0.02119426
12:25:088.008.018.00+0.02819425
12:24:468.008.018.00+0.02319417
12:24:168.008.018.01+0.03119414
12:24:168.008.018.00+0.0233819413
12:24:158.008.018.00+0.02119075
12:24:088.008.018.00+0.025019074
12:23:548.008.018.01+0.03119024
12:23:498.008.018.01+0.031019023
12:23:378.008.018.01+0.03519013
12:23:368.008.018.01+0.03519008
12:23:298.008.018.01+0.03119003
12:23:268.008.018.01+0.03219002
12:23:178.008.018.01+0.03119000
12:23:058.008.018.00+0.02618999
12:22:348.008.018.01+0.03318993
12:22:008.008.018.01+0.03418990
12:21:518.008.018.01+0.03118986
12:21:388.008.018.00+0.02318985
12:21:328.008.018.00+0.02118982
12:21:168.008.018.00+0.024018981
12:20:598.008.018.01+0.03518941
12:20:288.008.018.01+0.03118936
12:20:278.008.018.00+0.021018935
12:20:028.008.018.00+0.021018925
12:20:008.008.018.01+0.031418915
12:19:518.008.018.01+0.03118901
12:19:318.008.018.00+0.025018900
12:19:268.008.018.01+0.03818850
12:19:228.008.018.01+0.03118842
12:19:178.008.018.00+0.021518841
12:19:118.008.018.01+0.03118826
12:18:578.008.018.01+0.03118825
12:18:548.008.018.01+0.031518824
12:18:498.008.018.00+0.02118809
12:18:458.008.018.01+0.03418808
12:18:448.008.018.00+0.02118804
12:18:328.008.018.01+0.03118803
12:18:258.008.018.00+0.022218802
12:18:258.008.018.01+0.03618780
12:18:248.008.018.00+0.021018774
12:18:238.008.018.01+0.03718764
12:18:198.008.018.01+0.03118757
12:18:178.008.018.01+0.03118756
12:18:028.008.018.01+0.03118755
12:17:548.008.018.01+0.03218754
12:17:538.008.018.01+0.03718752
12:17:478.008.018.00+0.022018745
12:17:258.008.018.01+0.031418725
12:17:228.008.018.01+0.03218711
12:17:198.008.018.00+0.02318709
12:17:188.008.018.01+0.03218706
12:17:058.008.018.00+0.021018704
12:17:038.008.018.01+0.03218694
12:16:588.008.018.01+0.03718692
12:16:298.008.018.01+0.03118685
12:16:158.008.018.01+0.03418684
12:16:138.008.018.01+0.03118680
12:16:108.008.018.00+0.02518679
12:16:068.008.018.00+0.02118674
12:16:048.008.018.01+0.03118673
12:16:028.008.018.01+0.03118672
12:15:568.008.018.00+0.021018671
12:15:548.008.018.00+0.02518661
12:15:548.008.018.01+0.03218656
12:15:518.008.018.00+0.02118654
12:15:508.008.018.01+0.03118653
12:15:308.008.018.01+0.03318652
12:15:228.008.018.01+0.03118649
12:15:108.008.018.01+0.03218648
12:14:488.008.018.01+0.031618646
12:14:328.008.018.01+0.03118630
12:14:278.008.018.01+0.03218629
12:14:108.008.018.00+0.02518627
12:14:008.008.018.01+0.03118622
12:14:008.008.018.01+0.03218621
12:14:008.008.018.00+0.02418619
12:13:498.008.018.00+0.02218615
12:13:488.008.018.01+0.03118613
12:13:458.008.018.00+0.022018612
12:13:448.008.018.01+0.03118592
12:13:428.008.018.01+0.03118591
12:13:238.008.018.00+0.02118590
12:13:188.008.018.00+0.022018589
12:13:168.008.018.01+0.03118569
12:13:148.008.018.00+0.022018568
12:13:148.008.018.01+0.03118548
12:13:118.008.018.01+0.03118547
12:12:518.008.018.01+0.03718546
12:12:478.008.018.01+0.03118539
12:12:468.008.018.00+0.021018538
12:12:138.008.018.01+0.03418528
12:11:518.008.018.01+0.03218524
12:11:388.008.018.00+0.021018522
12:11:368.008.018.01+0.03118512
12:11:348.008.018.01+0.03118511
12:11:308.008.018.00+0.02218510
12:11:288.008.018.01+0.03118508
12:11:258.008.018.01+0.03218507
12:11:128.008.018.00+0.02518505
12:11:118.008.018.01+0.03218500
12:11:018.008.018.01+0.03118498
12:10:508.008.018.01+0.03118497
12:10:408.008.018.00+0.021018496
12:10:408.008.018.00+0.02118486
12:10:338.008.018.01+0.03318485
12:10:068.008.018.00+0.02118482
12:10:018.008.018.01+0.03118481
12:09:548.008.018.01+0.03118480
12:09:418.008.018.01+0.03118479
12:09:238.008.018.01+0.03118478
12:09:098.008.018.00+0.021018477
12:09:088.008.018.00+0.02518467
12:08:538.008.018.00+0.02118462
12:08:528.008.018.00+0.02518461
12:08:398.008.018.00+0.02218456
12:08:348.008.018.00+0.02118454
12:08:128.008.018.00+0.02518453
12:08:068.008.018.00+0.02318448
12:07:578.008.018.00+0.02118445
12:07:438.008.018.01+0.031018444
12:07:148.008.018.01+0.03118434
12:06:518.008.018.01+0.03118433
12:06:418.008.018.00+0.02518432
12:06:298.008.018.00+0.021018427
12:06:008.008.018.00+0.023118417
12:05:398.008.018.01+0.03118386
12:05:398.008.018.00+0.0249918385
12:05:238.008.018.01+0.03117886
12:05:148.008.018.00+0.02117885
12:04:528.008.018.01+0.03117884
12:04:438.008.018.01+0.03117883
12:04:428.008.018.01+0.03117882
12:04:408.008.018.00+0.024017881
12:04:358.008.018.01+0.03117841
12:04:318.008.018.01+0.03217840
12:04:298.008.018.01+0.03217838
12:04:268.008.018.00+0.02517836
12:04:258.008.018.01+0.03117831
12:04:228.008.018.01+0.03117830
12:03:568.008.018.01+0.03217829
12:03:478.008.018.00+0.02417827
12:03:358.008.018.01+0.03117823
12:03:358.008.018.00+0.02217822
12:03:258.008.018.01+0.03117820
12:03:188.008.018.01+0.03217819
12:03:088.008.018.01+0.03517817
12:03:078.008.018.00+0.02117812
12:03:068.008.018.00+0.022317811
12:02:538.008.018.00+0.021117788
12:02:518.008.018.00+0.024017777
12:02:358.008.018.01+0.03117737
12:02:318.008.018.00+0.02117736
12:02:198.008.018.01+0.03217735
12:02:198.008.018.00+0.02517733
12:02:178.008.018.00+0.02517728
12:02:138.008.018.01+0.03117723
12:01:508.008.018.00+0.021017722
12:01:288.008.018.01+0.03117712
12:01:268.008.018.00+0.02317711
12:01:218.008.018.01+0.03117708
12:01:018.008.018.01+0.03517707
12:00:508.008.018.00+0.021017702
12:00:398.008.018.00+0.02517692
12:00:378.008.018.00+0.026517687
12:00:168.008.018.00+0.0213517622
12:00:068.008.018.00+0.02117487
12:00:048.008.018.01+0.03517486
12:00:038.008.018.01+0.031417481
11:59:578.008.018.00+0.02117467
11:59:488.008.018.00+0.02117466
11:59:468.008.018.01+0.03117465
11:59:358.008.018.01+0.031217464
11:59:298.008.018.01+0.03117452
11:59:198.008.018.01+0.03517451
11:59:188.008.018.00+0.022017446
11:59:128.008.018.01+0.03217426
11:59:098.008.018.01+0.03117424
11:59:038.008.018.01+0.03617423
11:58:338.008.018.01+0.03717417
11:58:158.008.018.01+0.03517410
11:58:078.008.018.01+0.031617405
11:58:008.008.018.00+0.021017389
11:57:338.008.018.01+0.031217379
11:57:198.008.018.01+0.03117367
11:57:168.008.018.00+0.02217366
11:57:158.008.018.01+0.03117364
11:57:118.008.018.01+0.03117363
11:57:058.008.018.01+0.032017362
11:57:058.008.018.00+0.02117342
11:57:018.008.018.01+0.031217341
11:56:598.008.018.01+0.03117329
11:56:588.008.018.01+0.03217328
11:56:578.008.018.01+0.03217326
11:56:538.008.018.01+0.03517324
11:56:308.008.018.01+0.03617319
11:56:158.008.018.01+0.03117313
11:56:118.008.018.01+0.03117312
11:56:118.008.018.01+0.03117311
11:55:598.008.018.01+0.03717310
11:55:548.008.018.00+0.02117303
11:55:538.008.018.01+0.03117302
11:55:488.008.018.00+0.027117301
11:55:348.008.018.01+0.03117230
11:55:318.008.018.01+0.031617229
11:55:258.008.018.00+0.02517213
11:55:158.008.018.01+0.03417208
11:55:098.008.018.01+0.03117204
11:55:028.008.018.01+0.03817203
11:54:278.008.018.01+0.03117195
11:54:228.008.018.00+0.02117194
11:54:208.008.018.01+0.03217193
11:54:158.008.018.01+0.03117191
11:54:088.008.018.00+0.02417190
11:53:418.008.018.01+0.03817186
11:53:188.008.018.01+0.03217178
11:53:018.008.018.01+0.03117176
11:52:518.008.018.00+0.02817175
11:52:448.008.018.00+0.02117167
11:52:408.008.018.00+0.02117166
11:52:198.008.018.01+0.03117165
11:52:138.008.018.01+0.03117164
11:52:138.008.018.00+0.02217163
11:52:108.008.018.01+0.03117161
11:52:008.008.018.00+0.02217160
11:51:578.008.018.00+0.022017158
11:51:518.008.018.00+0.021017138
11:51:398.008.018.00+0.02117128
11:51:218.008.018.01+0.03117127
11:51:148.008.018.00+0.02217126
11:51:028.008.018.00+0.02117124
11:50:448.008.018.00+0.022017123
11:50:408.008.018.00+0.02117103
11:50:398.008.018.00+0.02117102
11:50:178.008.018.00+0.02117101
11:50:128.008.018.01+0.03217100
11:50:088.008.018.00+0.021017098
11:50:018.008.018.01+0.03217088
11:50:008.008.018.01+0.03217086
11:49:578.008.018.01+0.03217084
11:49:408.008.018.00+0.021017082
11:49:398.008.018.00+0.021017072
11:49:248.008.018.01+0.03117062
11:49:218.008.018.01+0.03117061
11:49:168.008.018.00+0.023017060
11:49:118.008.018.01+0.03117030
11:49:088.008.018.00+0.02117029
11:49:068.008.018.01+0.03317028
11:48:598.008.018.01+0.03117025
11:48:568.008.018.00+0.02117024
11:48:558.008.018.01+0.03217023
11:48:538.008.018.01+0.03217021
11:48:518.008.018.01+0.03217019
11:48:508.008.018.00+0.02117017
11:48:418.008.018.00+0.022017016
11:48:338.008.018.01+0.03216996
11:48:318.008.018.01+0.03216994
11:48:238.008.018.00+0.02416992
11:48:178.008.018.01+0.03116988
11:48:098.008.018.01+0.03116987
11:48:078.008.018.00+0.0240016986
11:48:018.008.018.01+0.03216586
11:47:598.008.018.01+0.03216584
11:47:578.008.018.01+0.03216582
11:47:558.008.018.01+0.03116580
11:47:538.008.018.00+0.021616579
11:47:528.008.018.01+0.03116563
11:47:518.008.018.01+0.03216562
11:47:498.008.018.01+0.03216560
11:47:478.008.018.01+0.03216558
11:47:458.008.018.01+0.03216556
11:47:448.008.018.00+0.021016554
11:47:438.008.018.01+0.03216544
11:47:418.008.018.01+0.03216542
11:47:418.008.018.01+0.03116540
11:47:398.008.018.01+0.03216539
11:47:368.008.018.01+0.03116537
11:47:218.008.018.01+0.03116536
11:47:198.008.018.01+0.03316535
11:47:158.008.018.01+0.03116532
11:47:118.008.018.01+0.03116531
11:47:078.008.018.01+0.03716530
11:47:048.008.018.01+0.03116523
11:46:538.008.018.00+0.02516522
11:46:288.008.018.00+0.02116517
11:46:268.008.018.00+0.02116516
11:46:188.008.018.01+0.03216515
11:46:168.008.018.01+0.031916513
11:46:138.008.018.00+0.02116494
11:45:558.008.018.00+0.0212016493
11:45:518.008.018.01+0.031916373
11:45:498.008.018.01+0.03716354
11:45:468.008.018.01+0.03116347
11:45:378.008.018.01+0.03116346
11:45:318.008.018.01+0.031816345
11:45:288.008.018.01+0.03116327
11:45:218.008.018.01+0.03816326
11:45:158.008.018.01+0.032116318
11:45:128.008.018.00+0.02516297
11:44:578.008.018.01+0.03316292
11:44:548.008.018.01+0.031216289
11:44:538.008.018.01+0.03116277
11:44:538.008.018.01+0.03416276
11:44:488.008.018.00+0.02216272
11:44:428.008.018.00+0.02216270
11:44:308.008.018.00+0.02216268
11:44:238.008.018.01+0.03716266
11:44:158.008.018.01+0.03616259
11:44:078.008.018.01+0.03116253
11:44:028.008.018.01+0.03116252
11:43:588.008.018.01+0.031916251
11:43:558.008.018.01+0.031016232
11:43:538.008.018.01+0.031616222
11:43:448.008.018.01+0.03116206
11:43:308.008.018.00+0.02116205
11:43:238.008.018.01+0.03616204
11:43:168.008.018.01+0.03416198
11:43:128.008.018.01+0.03116194
11:42:558.008.018.01+0.03116193
11:42:548.008.018.01+0.031416192
11:42:458.008.018.00+0.021016178
11:42:288.008.018.01+0.03316168
11:41:568.008.018.01+0.03116165
11:41:518.008.018.01+0.03116164
11:41:468.008.018.01+0.03216163
11:41:448.008.018.01+0.03116161
11:41:258.008.018.01+0.03116160
11:41:188.008.018.01+0.03116159
11:41:168.008.018.01+0.03416158
11:40:548.008.018.01+0.03716154
11:40:528.008.018.01+0.03316147
11:40:478.008.018.00+0.02116144
11:40:418.008.018.01+0.03116143
11:40:348.008.018.01+0.031916142
11:40:308.008.018.00+0.02316123
11:40:248.008.018.00+0.0210016120
11:40:238.008.018.01+0.031516020
11:40:058.008.018.01+0.03416005
11:40:038.008.018.00+0.02816001
11:39:528.008.018.01+0.031915993
11:39:518.008.018.01+0.03615974
11:39:488.008.018.00+0.02515968
11:39:458.008.018.00+0.02115963
11:39:298.008.018.01+0.03115962
11:39:288.008.018.01+0.03515961
11:39:238.008.018.01+0.031215956
11:39:118.008.018.01+0.03115944
11:39:108.008.018.01+0.03315943
11:39:108.008.018.01+0.03115940
11:39:008.008.018.00+0.02515939
11:38:508.008.018.01+0.031215934
11:38:418.008.018.01+0.03115922
11:38:378.008.018.01+0.03115921
11:38:308.008.018.01+0.03215920
11:38:238.008.018.01+0.037615918
11:38:238.008.018.01+0.03815842
11:38:148.008.018.01+0.03115834
11:38:058.008.018.01+0.03115833
11:38:048.008.018.00+0.02115832
11:37:528.008.018.01+0.03815831
11:37:318.008.018.01+0.03115823
11:37:278.008.018.00+0.021015822
11:37:258.008.018.00+0.02215812
11:37:228.008.018.00+0.02315810
11:37:208.008.018.01+0.031615807
11:37:188.008.018.01+0.03115791
11:37:178.008.018.00+0.027015790
11:37:098.008.018.01+0.03115720
11:37:068.008.018.00+0.02515719
11:37:068.008.018.00+0.02215714
11:36:528.008.018.01+0.03215712
11:36:468.008.018.01+0.031015710
11:36:348.008.018.01+0.03415700
11:36:198.008.018.01+0.03615696
11:36:098.008.018.01+0.031215690
11:36:078.008.018.01+0.03115678
11:36:078.008.018.01+0.03115677
11:36:068.008.018.00+0.021215676
11:35:528.008.018.01+0.031615664
11:35:308.008.018.01+0.03115648
11:35:218.008.018.00+0.02115647
11:35:208.008.018.01+0.03115646
11:35:188.008.018.01+0.03615645
11:35:038.008.018.01+0.03115639
11:34:448.008.018.01+0.03115638
11:34:448.008.018.01+0.031615637
11:34:228.008.018.01+0.03215621
11:34:208.008.018.00+0.02215619
11:34:108.008.018.01+0.03715617
11:34:098.008.018.01+0.03115610
11:33:408.008.018.01+0.031215609
11:33:398.008.018.01+0.03415597
11:33:398.008.018.01+0.03315593
11:33:208.008.018.00+0.022015590
11:33:208.008.018.01+0.03115570
11:33:138.008.018.01+0.03815569
11:32:538.008.018.01+0.03815561
11:32:408.008.018.01+0.03815553
11:32:378.008.018.00+0.02115545
11:32:318.008.018.01+0.03115544
11:32:108.008.018.01+0.03815543
11:32:018.008.018.00+0.021015535
11:31:538.008.018.01+0.03115525
11:31:408.008.018.01+0.03215524
11:31:398.008.018.01+0.031415522
11:31:388.008.018.01+0.03115508
11:31:268.008.018.00+0.02115507
11:31:218.008.018.01+0.03115506
11:31:168.008.018.01+0.03115505
11:31:128.008.018.01+0.03115504
11:31:108.008.018.00+0.02215503
11:31:028.008.018.00+0.02115501
11:31:028.008.018.01+0.03415500
11:30:448.008.018.00+0.02615496
11:30:318.008.018.00+0.029415490
11:30:198.008.018.00+0.02115396
11:30:168.008.018.00+0.022015395
11:30:148.008.018.01+0.03115375
11:30:118.008.018.01+0.03115374
11:29:598.008.018.00+0.02115373
11:29:548.008.018.00+0.02115372
11:29:448.008.018.01+0.031915371
11:29:418.008.018.01+0.031415352
11:29:388.008.018.01+0.032015338
11:29:368.008.018.01+0.03115318
11:29:268.008.018.01+0.03415317
11:29:208.008.018.00+0.02115313
11:29:138.008.018.01+0.03815312
11:29:078.008.018.00+0.02315304
11:29:048.008.018.01+0.03315301
11:28:598.008.018.00+0.021015298
11:28:448.008.018.01+0.031415288
11:28:348.008.018.01+0.03115274
11:28:288.008.018.01+0.03415273
11:28:268.008.018.00+0.02215269
11:28:118.008.018.01+0.03715267
11:27:528.008.018.01+0.03215260
11:27:488.008.018.01+0.03115258
11:27:468.008.018.01+0.03315257
11:27:408.008.018.01+0.031215254
11:27:358.008.018.01+0.03415242
11:27:328.008.018.01+0.031115238
11:27:168.008.018.01+0.032015227
11:27:158.008.018.01+0.03715207
11:27:118.008.018.00+0.02115200
11:26:598.008.018.00+0.02515199
11:26:548.008.018.01+0.03215194
11:26:468.008.018.01+0.03815192
11:26:428.008.018.01+0.03215184
11:26:418.008.018.00+0.02215182
11:26:408.008.018.01+0.03115180
11:26:248.008.018.01+0.03115179
11:26:188.008.018.01+0.03715178
11:26:028.008.018.01+0.03115171
11:26:008.008.018.01+0.03315170
11:25:498.008.018.00+0.02215167
11:25:388.008.018.00+0.025815165
11:25:308.008.018.01+0.03615107
11:25:148.008.018.01+0.03515101
11:25:108.008.018.01+0.03115096
11:25:098.008.018.01+0.031915095
11:25:078.008.018.01+0.03415076
11:25:068.008.018.01+0.03115072
11:24:588.008.018.01+0.03115071
11:24:508.008.018.01+0.031015070
11:24:488.008.018.01+0.03115060
11:24:418.008.018.01+0.03115059
11:24:358.008.018.01+0.03315058
11:24:308.008.018.00+0.02315055
11:24:288.008.018.00+0.02115052
11:24:188.008.018.01+0.031215051
11:24:188.008.018.01+0.031015039
11:24:158.008.018.01+0.03215029
11:23:528.008.018.00+0.021015027
11:23:508.008.018.01+0.03415017
11:23:468.008.018.01+0.03115013
11:23:458.008.018.01+0.031415012
11:23:398.008.018.01+0.031514998
11:23:218.008.018.01+0.03114983
11:23:118.008.018.01+0.03714982
11:23:028.008.018.01+0.03214975
11:22:428.008.018.01+0.031914973
11:22:418.008.018.01+0.031214954
11:22:378.008.018.01+0.03114942
11:22:218.008.018.01+0.03114941
11:22:118.008.018.01+0.03114940
11:22:098.008.018.01+0.03414939
11:22:078.008.018.01+0.031214935
11:22:038.008.018.00+0.02114923
11:21:488.008.018.01+0.03414922
11:21:478.008.018.01+0.035014918
11:21:458.008.018.00+0.02114868
11:21:368.008.018.01+0.031214867
11:21:298.008.018.01+0.031914855
11:21:148.008.018.01+0.03214836
11:21:118.008.018.01+0.032614834
11:21:098.008.018.00+0.0220014808
11:21:098.008.018.01+0.031214608
11:20:388.008.018.01+0.03114596
11:20:378.008.018.01+0.03714595
11:20:328.008.018.00+0.02514588
11:20:248.008.018.01+0.03414583
11:20:188.008.018.01+0.032214579
11:20:138.008.018.00+0.02514557
11:20:128.008.018.01+0.031014552
11:20:118.008.018.00+0.02314542
11:20:088.008.018.01+0.03714539
11:20:068.008.018.01+0.03814532
11:19:458.008.018.01+0.03614524
11:19:398.008.018.00+0.02314518
11:19:388.008.018.01+0.031414515
11:19:088.008.018.01+0.031214501
11:19:028.008.018.00+0.02114489
11:18:578.008.018.01+0.03414488
11:18:488.008.018.00+0.02114484
11:18:368.008.018.01+0.03614483
11:18:208.008.018.01+0.03414477
11:18:048.008.018.01+0.031414473
11:17:588.008.018.01+0.03114459
11:17:558.008.018.01+0.03114458
11:17:558.008.018.00+0.02214457
11:17:538.008.018.01+0.03214455
11:17:418.008.018.00+0.021514453
11:17:398.008.018.01+0.03714438
11:17:318.008.018.01+0.03114431
11:17:278.008.018.01+0.03314430
11:17:168.008.018.00+0.02114427
11:17:128.008.018.01+0.031014426
11:16:568.008.018.01+0.03114416
11:16:478.008.018.00+0.021014415
11:16:458.008.018.01+0.031214405
11:16:438.008.018.01+0.03214393
11:16:408.008.018.01+0.032714391
11:16:198.008.018.00+0.02114364
11:16:118.008.018.01+0.03614363
11:16:048.008.018.01+0.03114357
11:15:438.008.018.01+0.03114356
11:15:438.008.018.01+0.031414355
11:15:288.008.018.01+0.032914341
11:15:278.008.018.00+0.0220014312
11:15:128.008.018.00+0.02214112
11:15:098.008.018.01+0.031214110
11:15:088.008.018.01+0.03114098
11:15:058.008.018.01+0.03214097
11:15:048.008.018.00+0.023014095
11:15:038.008.018.01+0.036914065
11:14:528.008.018.00+0.02113996
11:14:418.008.018.01+0.031213995
11:14:418.008.018.01+0.03313983
11:14:198.008.018.00+0.021013980
11:14:088.008.018.01+0.03713970
11:14:018.008.018.01+0.03313963
11:13:578.008.018.01+0.03513960
11:13:528.008.018.01+0.032013955
11:13:368.008.018.00+0.02113935
11:13:338.008.018.01+0.03813934
11:13:278.008.018.01+0.03413926
11:13:208.008.018.00+0.023013922
11:13:148.008.018.01+0.032113892
11:13:058.008.018.01+0.031413871
11:12:578.008.018.01+0.03513857
11:12:548.008.018.00+0.021013852
11:12:348.008.018.01+0.03813842
11:12:338.008.018.01+0.031113834
11:12:238.008.018.01+0.03413823
11:12:028.008.018.01+0.031413819
11:11:598.008.018.00+0.02113805
11:11:448.008.018.00+0.02513804
11:11:378.008.018.01+0.03513799
11:11:278.008.018.01+0.031413794
11:11:208.008.018.01+0.03213780
11:11:168.008.018.00+0.02513778
11:11:168.008.018.01+0.035013773
11:11:118.008.018.00+0.02113723
11:11:118.008.018.00+0.02613722
11:11:068.008.018.01+0.03113716
11:10:538.008.018.01+0.03613715
11:10:538.008.018.00+0.02113709
11:10:428.008.018.01+0.03113708
11:10:408.008.018.01+0.037113707
11:10:388.008.018.01+0.03113636
11:10:368.008.018.01+0.03413635
11:10:358.008.018.01+0.03113631
11:10:298.008.018.01+0.03113630
11:10:268.008.018.01+0.03113629
11:10:248.008.018.01+0.03113628
11:10:248.008.018.01+0.031413627
11:10:228.008.018.00+0.021013613
11:09:568.008.018.01+0.03813603
11:09:448.008.018.01+0.03313595
11:09:428.008.018.01+0.03513592
11:09:378.008.018.00+0.023213587
11:09:278.008.018.01+0.03713555
11:09:238.008.018.00+0.021213548
11:09:108.008.018.01+0.03313536
11:09:068.008.018.01+0.03213533
11:09:058.008.018.00+0.02513531
11:09:028.008.018.01+0.033513526
11:08:348.008.018.01+0.03713491
11:08:238.008.018.01+0.03213484
11:08:228.008.018.01+0.03113482
11:08:108.008.018.00+0.02113481
11:08:068.008.018.01+0.03113480
11:08:058.008.018.00+0.02313479
11:08:028.008.018.01+0.031413476
11:07:548.008.018.01+0.03113462
11:07:528.008.018.01+0.031113461
11:07:508.008.018.01+0.03113450
11:07:368.008.018.01+0.03113449
11:07:308.008.018.01+0.03213448
11:07:218.008.018.01+0.034913446
11:07:208.008.018.01+0.03113397
11:07:108.008.018.01+0.03113396
11:06:598.008.018.00+0.02413395
11:06:588.008.018.01+0.03113391
11:06:548.008.018.01+0.03113390
11:06:508.008.018.01+0.03113389
11:06:468.008.018.01+0.03213388
11:06:438.008.018.01+0.03113386
11:06:158.008.018.01+0.03213385
11:06:048.008.018.01+0.03113383
11:05:478.008.018.01+0.03313382
11:05:368.008.018.01+0.03113379
11:05:278.008.018.00+0.02113378
11:05:188.008.018.01+0.03413377
11:04:478.008.018.01+0.03213373
11:04:358.008.018.00+0.024813371
11:04:288.008.018.01+0.03713323
11:04:258.008.018.00+0.02513316
11:04:238.008.018.01+0.031013311
11:04:138.008.018.00+0.0210013301
11:03:558.008.018.00+0.022513201
11:03:368.008.018.01+0.03313176
11:03:278.008.018.01+0.03513173
11:03:118.008.018.00+0.02513168
11:03:008.008.018.01+0.03513163
11:02:508.008.018.01+0.03113158
11:02:488.008.018.01+0.03613157
11:02:468.008.018.00+0.02513151
11:02:448.008.018.00+0.02113146
11:02:228.008.018.01+0.03113145
11:02:098.008.018.01+0.03213144
11:01:508.008.018.01+0.03213142
11:01:448.008.018.01+0.03513140
11:01:318.008.018.01+0.03213135
11:01:168.008.018.01+0.03113133
11:01:008.008.018.01+0.03413132
11:00:428.008.018.01+0.034513128
11:00:418.008.018.00+0.02213083
11:00:378.008.018.01+0.033613081
11:00:358.008.018.01+0.033813045
11:00:347.998.008.00+0.0224713007
11:00:347.998.008.00+0.0240012760
11:00:327.998.008.00+0.02112360
11:00:307.998.008.00+0.021912359
11:00:227.998.008.00+0.022112340
11:00:187.998.008.00+0.0225512319
11:00:177.998.008.00+0.02112064
11:00:147.998.008.00+0.02112063
11:00:117.998.008.00+0.021912062
11:00:047.998.008.00+0.02112043
11:00:017.998.008.00+0.023112042
11:00:017.998.007.99+0.01112011
11:00:007.998.008.00+0.02112010
11:00:007.998.008.00+0.021412009
11:00:007.998.008.00+0.022411995
11:00:007.998.008.00+0.0221711971
10:59:557.998.008.00+0.02111754
10:59:547.998.008.00+0.02111753
10:59:547.998.008.00+0.02611752
10:59:547.998.008.00+0.02511746
10:59:527.998.008.00+0.021111741
10:59:497.998.008.00+0.02111730
10:59:497.998.008.00+0.022011729
10:59:477.998.008.00+0.02711709
10:59:467.998.008.00+0.02511702
10:59:467.998.008.00+0.02811697
10:59:457.998.008.00+0.02211689
10:59:447.998.008.00+0.02611687
10:59:437.998.008.00+0.023511681
10:59:427.998.008.00+0.024111646
10:59:427.998.008.00+0.02111605
10:59:427.998.008.00+0.02311604
10:59:417.998.008.00+0.02311601
10:59:407.998.008.00+0.023411598
10:59:397.998.008.00+0.025611564
10:59:397.998.008.00+0.0212911508
10:59:397.998.008.00+0.0245711379
10:59:397.998.008.00+0.0221710922
10:59:397.998.008.00+0.027210705
10:59:377.998.008.00+0.02510633
10:59:347.998.008.00+0.02110628
10:59:287.998.008.00+0.02110627
10:59:227.998.008.00+0.02110626
10:59:227.998.007.99+0.01610625
10:59:187.998.008.00+0.02110619
10:59:047.998.008.00+0.02110618
10:58:387.998.008.00+0.02110617
10:58:367.998.008.00+0.02110616
10:58:317.998.008.00+0.02110615
10:58:217.998.008.00+0.02110614
10:58:177.998.008.00+0.02210613
10:58:117.998.008.00+0.02110611
10:58:107.998.008.00+0.02410610
10:58:097.998.008.00+0.02510606
10:58:077.998.008.00+0.02110601
10:58:037.998.008.00+0.02110600
10:58:017.998.008.00+0.02110599
10:57:577.998.008.00+0.02110598
10:57:537.998.008.00+0.02110597
10:57:497.998.008.00+0.02210596
10:57:417.998.008.00+0.02110594
10:57:377.998.008.00+0.02210593
10:57:337.998.008.00+0.02110591
10:57:297.998.008.00+0.02110590
10:57:257.998.008.00+0.02210589
10:57:217.998.008.00+0.02110587
10:57:217.998.008.00+0.02110586
10:57:197.998.008.00+0.02110585
10:57:187.998.007.99+0.01110584
10:57:177.998.008.00+0.02110583
10:57:137.998.008.00+0.02110582
10:57:097.998.008.00+0.02210581
10:57:057.998.008.00+0.02110579
10:57:017.998.008.00+0.02110578
10:56:537.998.008.00+0.02110577
10:56:417.998.008.00+0.02110576
10:55:057.998.008.00+0.02110575
10:54:537.998.008.00+0.02110574
10:54:457.998.008.00+0.02110573
10:54:437.998.008.00+0.021210572
10:54:387.998.007.99+0.012010560
10:54:377.998.008.00+0.02110540
10:54:357.998.007.99+0.01110539
10:54:277.998.007.99+0.01610538
10:54:157.998.007.99+0.01110532
10:54:077.998.008.00+0.02210531
10:53:587.998.007.99+0.01210529
10:53:507.998.008.00+0.02510527
10:53:487.998.008.00+0.02510522
10:53:307.998.008.00+0.02110517
10:53:247.998.008.00+0.02110516
10:52:597.998.007.99+0.015010515
10:52:457.998.007.99+0.01210465
10:52:267.998.007.99+0.016010463
10:52:237.998.007.99+0.01210403
10:52:157.998.007.99+0.01210401
10:52:157.998.007.99+0.01110399
10:51:527.998.007.99+0.01110398
10:51:517.998.008.00+0.02110397
10:51:337.998.008.00+0.02110396
10:51:297.998.008.00+0.02110395
10:51:167.998.007.99+0.0149910394
10:50:037.998.008.00+0.0219895
10:50:027.998.008.00+0.0219894
10:49:567.998.007.99+0.0129893
10:49:537.998.008.00+0.0219891
10:49:097.998.007.99+0.0119890
10:49:087.998.008.00+0.0219889
10:49:077.998.008.00+0.0219888
10:48:317.998.008.00+0.0219887
10:48:267.998.008.00+0.0259886
10:48:167.998.008.00+0.02199881
10:48:007.998.007.99+0.014999862
10:47:567.998.008.00+0.02109363
10:47:557.998.008.00+0.02209353
10:47:457.998.008.00+0.02389333
10:47:437.998.008.00+0.02109295
10:47:337.998.008.00+0.0229285
10:47:317.998.008.00+0.0239283
10:47:297.998.008.00+0.0249280
10:47:297.998.008.00+0.0239276
10:47:297.998.008.00+0.0279273
10:47:277.998.008.00+0.0219266
10:47:277.998.008.00+0.0289265
10:47:267.998.008.00+0.0219257
10:47:227.998.008.00+0.0219256
10:47:207.998.008.00+0.021419255
10:47:177.998.008.00+0.02209114
10:47:157.998.008.00+0.02659094
10:47:157.998.008.00+0.0219029
10:47:107.998.008.00+0.02229028
10:47:067.998.008.00+0.021719006
10:47:057.998.008.00+0.021808835
10:47:057.998.008.00+0.021778655
10:47:057.998.008.00+0.0218478
10:47:057.998.008.00+0.0218477
10:47:057.998.008.00+0.024998476
10:47:057.998.008.00+0.024997977
10:47:017.998.008.00+0.02127478
10:47:007.998.008.00+0.02107466
10:46:597.998.008.00+0.0217456
10:46:527.998.008.00+0.0217455
10:46:497.998.008.00+0.0217454
10:46:377.998.007.99+0.01107453
10:46:347.998.008.00+0.0217443
10:46:317.998.008.00+0.0217442
10:46:267.998.007.99+0.0117441
10:46:237.998.007.99+0.0117440
10:46:157.998.007.99+0.0127439
10:45:597.998.007.99+0.01107437
10:45:537.998.008.00+0.0257427
10:45:477.998.007.99+0.0117422
10:45:317.998.007.99+0.0117421
10:45:307.998.008.00+0.0217420
10:45:157.998.007.99+0.0127419
10:45:137.998.008.00+0.0227417
10:45:057.998.008.00+0.0217415
10:44:547.998.008.00+0.0277414
10:44:227.998.007.99+0.01107407
10:44:227.998.008.00+0.0297397
10:44:007.998.008.00+0.02127388
10:43:567.998.008.00+0.02107376
10:43:497.998.008.00+0.02207366
10:43:497.998.008.00+0.02207346
10:43:467.998.008.00+0.02117326
10:43:437.998.008.00+0.0257315
10:43:437.998.007.99+0.0117310
10:43:397.998.008.00+0.0237309
10:43:367.998.008.00+0.0257306
10:43:267.998.008.00+0.02127301
10:42:577.998.008.00+0.0217289
10:42:527.998.008.00+0.0267288
10:42:387.998.008.00+0.0217282
10:42:267.998.008.00+0.02147281
10:42:187.998.008.00+0.0217267
10:42:017.998.008.00+0.0267266
10:41:567.998.008.00+0.0267260
10:41:257.998.007.99+0.0117254
10:41:257.998.008.00+0.0277253
10:41:007.998.007.99+0.0117246
10:40:597.998.008.00+0.02167245
10:40:307.998.008.00+0.0247229
10:39:257.998.008.00+0.02137225
10:39:227.998.008.00+0.0217212
10:39:197.998.008.00+0.0217211
10:39:157.998.008.00+0.0227210
10:39:117.998.008.00+0.0217208
10:39:087.998.008.00+0.0237207
10:39:067.998.008.00+0.0217204
10:38:557.998.008.00+0.0287203
10:38:317.998.008.00+0.0227195
10:38:237.998.008.00+0.02127193
10:38:207.998.008.00+0.0217181
10:38:167.998.007.99+0.0117180
10:37:517.998.008.00+0.0277179
10:37:447.998.008.00+0.0217172
10:37:257.998.008.00+0.0267171
10:37:167.998.007.99+0.0157165
10:37:147.998.008.00+0.0217160
10:37:097.998.008.00+0.0217159
10:36:577.998.008.00+0.0277158
10:36:497.998.007.99+0.0127151
10:36:447.998.008.00+0.0227149
10:36:297.998.008.00+0.02127147
10:36:257.998.008.00+0.0217135
10:36:137.998.008.00+0.0217134
10:36:017.998.008.00+0.0217133
10:35:517.998.008.00+0.0217132
10:35:477.998.008.00+0.02117131
10:35:337.998.007.99+0.0117120
10:35:297.998.008.00+0.0217119
10:35:157.998.008.00+0.0217118
10:35:137.998.008.00+0.0217117
10:34:597.998.008.00+0.0217116
10:34:597.998.008.00+0.0217115
10:34:527.998.008.00+0.0267114
10:34:517.998.008.00+0.0217108
10:34:437.998.008.00+0.0217107
10:34:357.998.008.00+0.0217106
10:34:287.998.007.99+0.0137105
10:34:277.998.008.00+0.0217102
10:34:207.998.008.00+0.0217101
10:33:137.998.007.99+0.0117100
10:33:097.998.007.99+0.0137099
10:33:077.998.008.00+0.0217096
10:33:027.998.007.99+0.01107095
10:32:527.998.007.99+0.01147085
10:32:507.998.007.99+0.0117071
10:32:367.998.007.99+0.0117070
10:32:057.998.007.99+0.0117069
10:31:567.998.007.99+0.01207068
10:31:367.998.007.99+0.0117048
10:30:527.998.007.99+0.0127047
10:30:327.998.008.00+0.0217045
10:30:267.998.008.00+0.0217044
10:30:177.998.008.00+0.0217043
10:30:147.998.008.00+0.0217042
10:30:077.998.007.99+0.0117041
10:30:037.998.008.00+0.0217040
10:29:487.998.007.99+0.0117039
10:29:447.998.007.99+0.01107038
10:29:197.998.007.99+0.011187028
10:29:057.998.007.99+0.01106910
10:29:027.998.008.00+0.02286900
10:28:327.998.007.99+0.0156872
10:28:227.998.007.99+0.0126867
10:28:077.998.008.00+0.0216865
10:27:277.998.008.00+0.0216864
10:27:247.998.007.99+0.0116863
10:26:557.998.007.99+0.0116862
10:26:537.998.008.00+0.0216861
10:26:267.998.007.99+0.0116860
10:26:227.998.007.99+0.0126859
10:26:097.998.008.00+0.0216857
10:26:027.998.007.99+0.01206856
10:25:597.998.007.99+0.0126836
10:25:487.998.007.99+0.0116834
10:25:397.998.008.00+0.0216833
10:25:387.998.007.99+0.0146832
10:25:367.998.008.00+0.0226828
10:25:257.998.008.00+0.0216826
10:25:217.998.008.00+0.0216825
10:25:167.998.007.99+0.01106824
10:25:157.998.008.00+0.0226814
10:25:117.998.008.00+0.0226812
10:25:077.998.008.00+0.0216810
10:24:577.998.008.00+0.0216809
10:24:417.998.007.99+0.0116808
10:24:127.998.007.99+0.01106807
10:23:297.998.007.99+0.0116797
10:23:277.998.007.99+0.0156796
10:23:007.998.007.99+0.011486791
10:22:197.988.008.00+0.0216643
10:21:587.988.007.98016642
10:21:447.988.008.00+0.0226641
10:21:377.998.007.99+0.01106639
10:21:357.998.008.00+0.0216629
10:21:297.998.008.00+0.0236628
10:21:277.998.008.00+0.0216625
10:21:257.998.008.00+0.0216624
10:21:237.998.008.00+0.0276623
10:21:137.987.997.99+0.01236616
10:21:137.998.007.99+0.01276593
10:21:107.998.008.00+0.02676566
10:21:097.998.007.99+0.01126499
10:20:347.998.007.99+0.01106487
10:20:317.998.008.00+0.0216477
10:20:297.998.008.00+0.02166476
10:20:247.987.997.99+0.012566460
10:20:247.987.997.99+0.011646204
10:19:447.987.997.99+0.0146040
10:19:447.998.007.99+0.011266036
10:19:317.998.007.99+0.0155910
10:19:267.998.008.00+0.0225905
10:19:227.998.007.99+0.01505903
10:19:157.998.007.99+0.0115853
10:19:147.998.007.99+0.0185852
10:19:127.998.007.99+0.0145844
10:19:007.998.007.99+0.01105840
10:18:347.998.007.99+0.01105830
10:18:117.998.007.99+0.0155820
10:18:097.998.008.00+0.0295815
10:18:077.987.997.99+0.01465806
10:17:517.987.997.99+0.0135760
10:17:367.987.997.98025757
10:17:137.987.997.99+0.0115755
10:17:137.987.997.99+0.0155754
10:17:137.998.007.99+0.014455749
10:17:027.998.007.99+0.01105304
10:16:597.998.008.00+0.0215294
10:16:557.998.007.99+0.0155293
10:16:357.998.007.99+0.01505288
10:16:327.998.007.99+0.0115238
10:15:587.998.007.99+0.0125237
10:15:397.998.007.99+0.0145235
10:15:297.998.008.00+0.02105231
10:14:397.998.008.00+0.0215221
10:14:197.998.008.00+0.0265220
10:14:197.998.008.00+0.0255214
10:14:197.998.008.00+0.0215209
10:13:497.998.007.99+0.0115208
10:13:457.998.008.00+0.0215207
10:13:347.998.008.00+0.0225206
10:13:287.998.007.99+0.0155204
10:13:017.998.007.99+0.01105199
10:12:537.998.008.00+0.02115189
10:12:447.998.008.00+0.02205178
10:12:417.998.008.00+0.02505158
10:12:117.998.008.00+0.0245108
10:12:037.998.008.00+0.0235104
10:11:547.998.008.00+0.0245101
10:11:447.998.008.00+0.0245097
10:11:317.998.008.00+0.0255093
10:11:097.998.008.00+0.02155088
10:11:067.998.007.99+0.0115073
10:10:447.998.008.00+0.0225072
10:10:387.998.007.99+0.0125070
10:10:347.998.008.00+0.0215068
10:10:307.998.008.00+0.02765067
10:10:307.998.008.00+0.02844991
10:10:297.998.008.00+0.02644907
10:10:297.998.007.99+0.0124843
10:10:267.987.997.99+0.01714841
10:10:267.987.997.99+0.01154770
10:10:267.987.997.99+0.014994755
10:10:267.987.997.99+0.014004256
10:10:147.987.997.98013856
10:09:387.987.997.98013855
10:09:277.987.997.98043854
10:08:237.987.997.98013850
10:07:277.987.997.98043849
10:07:277.987.997.98013845
10:07:277.987.997.98013844
10:07:277.987.997.980303843
10:07:137.987.997.98013813
10:06:557.987.997.98053812
10:06:237.987.997.98013807
10:06:237.987.997.98023806
10:06:217.987.997.98043804
10:06:057.987.997.98023800
10:05:447.987.997.98023798
10:05:407.987.997.98013796
10:05:397.987.997.98023795
10:05:387.987.997.980183793
10:05:287.987.997.98023775
10:05:257.987.997.98043773
10:05:227.987.997.98013769
10:05:047.987.997.98013768
10:05:017.987.997.98063767
10:04:467.987.997.98023761
10:04:457.987.997.98023759
10:04:457.987.997.98023757
10:04:457.987.997.98023755
10:04:447.987.997.98023753
10:04:447.987.997.98023751
10:04:437.987.997.98023749
10:04:437.987.997.98023747
10:04:437.987.997.98023745
10:04:427.987.997.98023743
10:04:427.987.997.98043741
10:04:417.987.997.98043737
10:04:417.987.997.98043733
10:04:387.987.997.98043729
10:04:387.987.997.98043725
10:04:387.987.997.9801003721
10:04:117.987.997.980153621
10:03:557.987.997.98043606
10:03:287.987.997.98013602
10:03:117.987.997.98033601
10:03:097.987.997.99+0.0163598
10:03:067.987.997.99+0.01283592
10:03:067.987.997.99+0.01173564
10:02:597.987.997.99+0.0123547
10:02:587.987.997.99+0.0113545
10:02:577.987.997.98013544
10:02:557.987.997.99+0.0123543
10:02:507.987.997.99+0.0123541
10:02:447.987.997.99+0.0113539
10:02:417.987.997.99+0.0113538
10:02:377.987.997.99+0.0113537
10:02:117.987.997.99+0.0123536
10:02:097.987.997.99+0.0113534
10:01:557.987.997.99+0.0113533
10:01:467.987.997.99+0.0123532
10:01:287.987.997.99+0.0113530
10:01:157.987.997.99+0.0173529
10:01:157.987.997.98043522
10:00:407.977.987.98033518
10:00:407.987.997.98013515
10:00:407.977.987.98013514
10:00:407.977.987.98013513
10:00:237.977.987.98013512
10:00:237.977.987.98083511
10:00:237.977.987.98013503
10:00:147.977.987.98013502
09:59:487.987.997.98013501
09:59:487.977.987.98033500
09:59:487.987.997.98013497
09:59:477.987.997.98043496
09:59:207.987.997.98033492
09:59:207.977.987.98033489
09:59:197.987.997.98013486
09:59:197.987.997.98043485
09:58:037.987.997.98053481
09:58:037.977.987.98053476
09:58:037.987.997.980353471
09:57:347.987.997.980103436
09:57:317.987.997.98013426
09:56:507.987.997.98033425
09:56:507.987.997.98033422
09:56:507.987.997.980103419
09:56:477.987.997.98023409
09:56:187.987.997.980103407
09:56:157.987.997.98013397
09:56:147.987.997.98013396
09:56:147.987.997.98023395
09:56:117.987.997.98043393
09:56:117.987.997.9801003389
09:56:027.987.997.98013289
09:55:017.987.997.98013288
09:54:507.987.997.9801003287
09:54:487.987.997.98013187
09:54:477.987.997.98013186
09:54:207.987.997.98043185
09:54:197.987.997.980103181
09:54:047.987.997.98023171
09:54:027.987.997.980103169
09:53:517.987.997.98013159
09:53:517.987.997.98073158
09:53:467.987.997.98013151
09:53:437.987.997.980553150
09:53:317.987.997.980103095
09:52:447.987.997.99+0.0113085
09:52:367.987.997.98013084
09:52:057.987.997.98013083
09:52:057.987.997.98013082
09:51:507.987.997.98013081
09:51:067.987.997.98053080
09:51:057.987.997.99+0.0123075
09:51:037.987.997.980203073
09:50:227.987.997.98033053
09:50:217.987.997.99+0.01343050
09:50:057.987.997.98053016
09:50:057.987.997.980123011
09:50:037.987.997.9801022999
09:49:277.987.997.98052897
09:49:267.987.997.98082892
09:49:257.987.997.9801002884
09:49:247.987.997.98012784
09:49:227.987.997.98012783
09:48:067.987.997.98052782
09:48:037.987.997.980112777
09:47:567.987.997.98012766
09:46:397.987.997.98012765
09:44:237.987.997.98092764
09:44:177.987.997.98012755
09:43:557.987.997.98012754
09:43:517.987.997.98012753
09:43:517.987.997.98032752
09:43:497.987.997.98032749
09:43:357.987.997.98012746
09:42:417.987.997.98012745
09:42:357.987.997.980142744
09:42:307.987.997.98062730
09:42:287.987.997.980502724
09:41:147.987.997.98042674
09:41:127.987.997.98012670
09:41:107.987.997.98072669
09:41:077.987.997.980502662
09:40:437.987.997.98062612
09:39:357.987.997.98012606
09:38:547.987.997.98042605
09:38:547.987.997.980142601
09:38:537.987.997.9801132587
09:38:297.987.997.98012474
09:38:247.987.997.98042473
09:38:177.987.997.99+0.0162469
09:38:037.987.997.98042463
09:38:037.987.997.980152459
09:37:537.987.997.98012444
09:37:227.987.997.980102443
09:36:557.987.997.98052433
09:36:107.987.997.98042428
09:36:057.977.987.98052424
09:36:057.977.987.98012419
09:35:467.977.987.98012418
09:35:227.977.997.99+0.0112417
09:34:477.977.997.99+0.0112416
09:34:357.977.987.98032415
09:34:007.977.987.98032412
09:34:007.987.997.98012409
09:34:007.987.997.98042408
09:33:487.977.997.99+0.0172404
09:33:467.977.987.98012397
09:33:467.977.987.9801372396
09:33:347.977.987.97-0.0112259
09:33:177.977.987.97-0.0132258
09:33:127.977.987.97-0.0162255
09:31:267.977.987.97-0.0112249
09:30:437.977.987.98052248
09:30:407.977.987.98022243
09:30:407.977.987.98012241
09:30:157.977.987.98022240
09:29:387.977.987.98052238
09:29:267.977.987.98022233
09:29:187.987.997.98012231
09:29:187.987.997.99+0.01202230
09:29:167.987.997.98042210
09:29:167.987.997.98072206
09:29:167.987.997.980302199
09:28:547.987.997.99+0.0112169
09:28:257.987.997.98052168
09:28:087.987.997.99+0.0112163
09:28:077.987.997.98072162
09:28:077.987.997.98072155
09:28:067.987.997.98072148
09:28:067.987.997.98072141
09:28:067.987.997.98072134
09:28:057.987.997.98072127
09:28:057.987.997.98072120
09:28:057.977.987.980102113
09:27:377.977.987.98012103
09:27:287.977.987.98012102
09:27:197.977.987.980202101
09:27:097.977.987.98052081
09:27:097.987.997.98022076
09:27:087.977.997.99+0.01102074
09:26:497.977.987.98062064
09:26:497.987.997.98012058
09:26:457.977.997.99+0.0152057
09:26:377.977.997.99+0.0152052
09:26:297.977.997.99+0.0152047
09:26:237.977.987.980402042
09:25:167.977.997.99+0.01102002
09:25:097.977.997.97-0.01161992
09:25:037.977.997.99+0.01101976
09:24:547.977.987.98011966
09:24:397.977.997.99+0.0121965
09:24:177.977.997.99+0.0111963
09:24:167.977.987.98061962
09:24:167.987.997.98011956
09:24:127.977.997.99+0.0141955
09:24:087.977.997.99+0.01301951
09:23:537.977.997.99+0.01101921
09:23:417.977.997.99+0.0121911
09:23:247.977.997.99+0.01101909
09:23:197.977.987.98031899
09:23:197.987.997.98041896
09:23:147.977.987.98041892
09:23:147.987.997.98031888
09:23:147.987.997.98071885
09:23:137.977.997.99+0.0191878
09:23:087.977.987.98051869
09:23:087.987.997.980131864
09:23:087.977.987.9801211851
09:23:017.977.987.98021730
09:22:557.977.987.98011728
09:22:417.977.987.98011727
09:22:267.977.987.98021726
09:22:097.977.987.98061724
09:21:377.977.987.98011718
09:21:357.977.987.98011717
09:21:227.977.997.99+0.0151716
09:21:207.977.987.98011711
09:21:207.977.987.98051710
09:21:207.977.987.9804521705
09:21:207.977.987.97-0.0171253
09:20:507.967.977.97-0.0121246
09:20:467.967.977.97-0.0111244
09:20:467.967.977.97-0.0111243
09:20:307.967.977.97-0.0171242
09:20:307.977.987.97-0.01531235
09:20:027.977.987.97-0.01101182
09:19:567.977.987.97-0.0181172
09:19:567.977.987.97-0.01701164
09:19:307.977.987.97-0.0121094
09:19:177.977.987.97-0.0111092
09:19:147.977.987.980501091
09:19:147.977.987.97-0.01111041
09:19:147.977.987.97-0.01651030
09:18:307.967.977.97-0.012965
09:18:307.977.987.97-0.0140963
09:18:037.977.987.97-0.017923
09:18:037.977.987.97-0.0171916
09:17:597.977.987.9805845
09:17:547.977.987.97-0.012840
09:17:517.977.987.9805838
09:17:367.977.987.97-0.016833
09:17:337.977.987.97-0.013827
09:17:267.977.987.97-0.0129824
09:16:397.977.987.97-0.013795
09:16:247.977.987.97-0.0115792
09:14:087.977.987.97-0.016777
09:14:067.977.987.98014771
09:14:047.977.987.97-0.0130757
09:13:457.977.987.9802727
09:11:467.977.987.9805725
09:11:197.977.987.9805720
09:11:127.977.987.97-0.011715
09:10:367.967.977.97-0.0111714
09:10:347.967.977.97-0.011703
09:10:277.967.977.97-0.013702
09:10:277.967.977.97-0.011699
09:10:277.977.987.97-0.0172698
09:10:277.977.987.97-0.0123626
09:09:387.977.987.97-0.015603
09:09:337.977.987.97-0.0110598
09:08:497.977.987.9802588
09:07:537.977.987.97-0.018586
09:07:537.977.987.97-0.0151578
09:07:537.977.987.97-0.011527
09:07:437.977.987.97-0.013526
09:06:247.977.987.97-0.0110523
09:04:557.977.987.97-0.018513
09:04:437.977.987.97-0.011505
09:04:247.977.987.97-0.0115504
09:03:547.977.987.97-0.0170489
09:03:207.967.977.97-0.0127419
09:03:107.967.977.96-0.0240392
09:01:507.967.977.96-0.0215352
09:01:477.967.977.95-0.0388337
09:01:477.967.977.96-0.0212249
09:01:437.967.977.97-0.0120237
09:01:417.967.977.97-0.011217
09:01:207.967.977.97-0.015216
09:01:207.977.987.96-0.0241211
09:01:207.977.987.97-0.0159170
09:01:177.977.987.9801111
09:00:567.977.987.98027110
09:00:467.977.987.97-0.01583
09:00:417.977.987.9801078
09:00:367.977.987.980568
09:00:347.977.987.980363
09:00:337.977.987.97-0.01560
09:00:03----7.97-0.015555
　
人氣股市議題－PChome新聞
低軌衛星概念股 記憶體概念股 鈣鈦礦太陽能 PCB概念股 股市新聞 TPU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 68120.16 1,127.97 1.68%
以太幣ETH 2014.80 73.96 3.81%
瑞波幣XRP 1.39 0.02 1.61%
比特幣現金BCH 534.50 19.86 3.86%
萊特幣LTC 54.12 1.88 3.60%
卡達幣ADA 0.268047 0.01 4.89%
波場幣TRX 0.278533 0.00 0.14%
恆星幣XLM 0.161229 0.01 4.37%
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。