上海商銀  (5876) 金融保險 上市

43.10 ▼-1.20 -2.71% 4.09
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-1.20 9,419 43.10 83 43.20 20 43.65 44.25 43.00 44.30
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0043.0543.2043.10-1.2022779419
13:24:5543.3543.5043.35-0.9517142
13:24:4043.3043.4543.50-0.8017141
13:24:4043.3043.4543.45-0.8547140
13:24:2043.3043.4543.45-0.8557136
13:24:1243.3043.4543.30-1.0027131
13:24:0143.3043.4543.30-1.0017129
13:24:0143.3043.3543.45-0.8527128
13:24:0143.3043.3543.40-0.9027126
13:24:0143.3043.3543.35-0.9517124
13:24:0043.3043.3543.30-1.0017123
13:24:0043.3043.3543.30-1.0017122
13:23:5143.3043.3543.30-1.0097121
13:23:5143.3043.3543.30-1.0017112
13:23:4543.3043.3543.30-1.0017111
13:23:4043.3043.4043.40-0.9057110
13:23:2943.3543.4043.35-0.9517105
13:23:2943.3543.4043.35-0.9517104
13:23:2943.3543.4043.40-0.9027103
13:23:2443.3543.4043.35-0.9587101
13:23:2143.3543.4543.35-0.9517093
13:23:2043.3543.4543.45-0.8557092
13:23:1643.4043.4543.40-0.9037087
13:23:0943.4043.4543.40-0.9017084
13:23:0143.4043.4543.45-0.8557083
13:22:5043.4043.4543.40-0.9077078
13:22:4543.4043.4543.45-0.85147071
13:22:4043.4043.4543.45-0.8557057
13:22:2043.3543.4043.45-0.8537052
13:22:2043.3543.4043.40-0.9027049
13:22:1743.3543.4043.40-0.9017047
13:22:1643.3543.4043.40-0.9037046
13:22:0143.3543.4043.40-0.9057043
13:21:4043.3543.4043.40-0.9057038
13:21:2043.3543.4043.40-0.9057033
13:21:0743.3543.4043.40-0.9017028
13:21:0143.3543.4043.40-0.9057027
13:20:4143.3043.3543.35-0.9597022
13:20:4143.3043.3543.35-0.951067013
13:20:4143.3043.3543.35-0.9526907
13:20:4043.3043.3543.35-0.9556905
13:20:3543.3043.3543.30-1.0026900
13:20:2043.3043.3543.35-0.9556898
13:20:0343.3043.3543.35-0.9516893
13:20:0143.3043.3543.35-0.9556892
13:19:5343.3043.3543.35-0.9516887
13:19:4043.3043.3543.35-0.9556886
13:19:3343.3043.3543.30-1.0026881
13:19:3343.3043.3543.35-0.9516879
13:19:2043.3043.3543.35-0.9556878
13:19:0143.3043.3543.35-0.9556873
13:18:4043.3043.3543.35-0.9556868
13:18:3043.3043.3543.30-1.0016863
13:18:2043.3043.3543.35-0.9556862
13:18:1643.3043.3543.35-0.9516857
13:18:0043.3043.3543.35-0.9556856
13:17:4043.3043.3543.35-0.9556851
13:17:3843.3043.3543.30-1.0016846
13:17:2443.3043.3543.30-1.0036845
13:17:2043.3043.3543.35-0.9556842
13:17:0043.2543.3543.35-0.9556837
13:16:4043.2543.3543.35-0.9556832
13:16:3843.2543.3543.35-0.9536827
13:16:3243.2543.3543.35-0.9536824
13:16:2643.2543.3543.35-0.9536821
13:16:2343.2543.3043.30-1.0016818
13:16:2143.2543.3043.30-1.0016817
13:16:2043.2043.3043.30-1.0056816
13:16:2043.2043.3043.20-1.1026811
13:16:1943.2043.3043.30-1.0086809
13:16:1843.2043.2543.25-1.051506801
13:16:1843.2043.2543.25-1.05786651
13:16:1743.2043.2543.20-1.1046573
13:16:1643.2043.2543.20-1.1056569
13:16:1543.2043.2543.20-1.1026564
13:16:1243.2043.2543.20-1.1046562
13:16:0143.2043.2543.25-1.0556558
13:15:5543.2043.2543.20-1.1026553
13:15:5443.2043.2543.20-1.1056551
13:15:5043.2543.3043.25-1.0516546
13:15:4543.2043.3043.20-1.1026545
13:15:4443.2043.3043.20-1.1016543
13:15:4143.2043.3043.20-1.1056542
13:15:4043.2043.3043.30-1.0056537
13:15:2343.2043.3043.20-1.1056532
13:15:2043.2043.3043.30-1.0056527
13:15:1643.2043.3043.20-1.1016522
13:15:1443.2543.3043.25-1.0526521
13:15:1343.2543.3043.25-1.0546519
13:15:0843.2543.3043.25-1.0556515
13:15:0843.2543.3043.25-1.0536510
13:15:0143.2543.3043.30-1.0056507
13:14:4743.3043.3543.25-1.0546502
13:14:4743.3043.3543.30-1.0016498
13:14:4643.3043.3543.30-1.0046497
13:14:4443.3043.3543.30-1.0016493
13:14:4043.3043.3543.35-0.9556492
13:14:3843.3043.3543.30-1.00356487
13:14:3843.3043.3543.30-1.0056452
13:14:3243.3043.3543.30-1.0016447
13:14:2243.3043.3543.30-1.0016446
13:14:2143.3043.3543.30-1.0016445
13:14:2043.3043.3543.35-0.9556444
13:14:0143.3043.3543.35-0.9556439
13:13:5243.3043.3543.30-1.0076434
13:13:4043.3043.3543.35-0.9556427
13:13:4043.3043.3543.30-1.0026422
13:13:3343.3043.3543.30-1.0096420
13:13:3243.3043.3543.30-1.0016411
13:13:3043.3043.3543.30-1.0056410
13:13:2043.3043.3543.35-0.9556405
13:13:1143.3043.3543.30-1.0056400
13:13:0443.3043.3543.30-1.0016395
13:13:0143.3043.3543.35-0.9556394
13:13:0043.3043.3543.30-1.0016389
13:12:5743.3043.3543.30-1.0016388
13:12:5543.3043.3543.30-1.0076387
13:12:4043.3043.3543.35-0.9556380
13:12:3843.3043.3543.30-1.0066375
13:12:3443.3043.3543.30-1.0066369
13:12:3343.3043.3543.30-1.0066363
13:12:3343.3043.3543.30-1.0066357
13:12:2043.3043.3543.35-0.9556351
13:12:0143.3043.3543.35-0.9556346
13:11:5043.3043.3543.30-1.0016341
13:11:4043.3043.3543.35-0.9556340
13:11:3943.3043.3543.30-1.0076335
13:11:2043.3043.3543.35-0.9556328
13:11:1443.3043.3543.30-1.0066323
13:11:0343.3043.3543.30-1.0026317
13:11:0043.3043.3543.35-0.9556315
13:10:5843.3043.3543.30-1.0056310
13:10:4643.3043.3543.30-1.0066305
13:10:4343.3043.3543.35-0.9516299
13:10:4043.3043.3543.35-0.9556298
13:10:3043.3043.3543.35-0.9516293
13:10:3043.3043.3543.30-1.0076292
13:10:2743.3043.3543.30-1.0016285
13:10:2043.3043.3543.35-0.9556284
13:10:1743.3043.3543.30-1.0016279
13:10:1543.3043.3543.35-0.9516278
13:10:0143.3043.3543.35-0.9556277
13:09:4643.3043.3543.35-0.9516272
13:09:4043.3043.3543.35-0.9556271
13:09:3843.3043.3543.30-1.0026266
13:09:2343.3043.3543.30-1.0036264
13:09:2043.3043.3543.35-0.9556261
13:09:1143.3043.3543.30-1.0066256
13:09:0143.3043.3543.35-0.9556250
13:08:5543.3043.3543.30-1.0046245
13:08:5443.3043.3543.30-1.0016241
13:08:5443.3043.3543.30-1.0056240
13:08:4143.3043.3543.30-1.0066235
13:08:4043.3043.3543.35-0.9556229
13:08:2843.3043.3543.30-1.0076224
13:08:2043.3043.3543.35-0.9556217
13:08:1943.3043.3543.30-1.0016212
13:08:1643.3043.3543.30-1.0016211
13:08:0143.3043.3543.30-1.0066210
13:08:0043.3043.3543.35-0.9556204
13:07:4343.3043.3543.30-1.0096199
13:07:4043.3043.3543.35-0.9556190
13:07:3043.3043.3543.30-1.0016185
13:07:3043.3043.3543.35-0.9516184
13:07:2043.3043.3543.35-0.9556183
13:07:1543.3043.3543.35-0.9516178
13:07:0143.3043.3543.35-0.9556177
13:06:5543.3043.3543.35-0.9526172
13:06:4043.3043.3543.35-0.9556170
13:06:2043.3043.3543.35-0.9556165
13:06:1443.3043.3543.30-1.0056160
13:06:0043.3043.3543.35-0.9556155
13:05:5743.3043.3543.30-1.0056150
13:05:4043.3043.3543.35-0.9556145
13:05:3243.3043.3543.30-1.0016140
13:05:3043.3043.3543.35-0.9516139
13:05:2343.3043.3543.35-0.95126138
13:05:2043.3043.3543.35-0.9556126
13:05:0043.3043.3543.35-0.9556121
13:04:5943.3043.3543.30-1.0056116
13:04:4043.3043.3543.30-1.0056111
13:04:4043.3043.3543.35-0.9556106
13:04:3843.3043.3543.30-1.0026101
13:04:2043.3043.3543.35-0.9556099
13:04:1643.3043.3543.30-1.0026094
13:04:1243.3043.3543.35-0.9526092
13:04:0443.3043.3543.30-1.0026090
13:04:0443.3043.3543.35-0.9526088
13:04:0143.3043.3543.35-0.9556086
13:03:4343.3043.3543.35-0.9556081
13:03:4143.3043.3543.35-0.9536076
13:03:4043.3043.3543.35-0.9556073
13:03:4043.3043.3543.30-1.0016068
13:03:3643.3043.3543.30-1.0056067
13:03:2043.3043.3543.35-0.9556062
13:03:0943.3043.3543.30-1.0016057
13:03:0843.3043.3543.30-1.0016056
13:03:0143.3043.3543.35-0.9556055
13:02:4743.3043.3543.35-0.95106050
13:02:4343.3043.3543.35-0.9516040
13:02:4043.3043.3543.35-0.9556039
13:02:3743.3043.3543.30-1.0066034
13:02:2043.3043.3543.35-0.9556028
13:02:1843.3043.3543.30-1.0056023
13:02:0443.3043.3543.30-1.0066018
13:02:0143.3043.3543.30-1.0016012
13:02:0143.3043.3543.35-0.9556011
13:01:5643.3043.3543.30-1.0016006
13:01:5343.3043.3543.35-0.9516005
13:01:4043.3043.3543.35-0.9556004
13:01:3443.3043.3543.30-1.0015999
13:01:2443.3043.3543.30-1.0065998
13:01:2043.3043.3543.35-0.9555992
13:01:0143.3043.3543.35-0.9555987
13:01:0043.3043.3543.35-0.9515982
13:00:4043.3043.3543.35-0.9555981
13:00:2043.3043.3543.35-0.9555976
13:00:0243.3043.3543.35-0.95205971
13:00:0143.3043.3543.35-0.9555951
12:59:5843.3043.3543.35-0.9515946
12:59:5343.3043.3543.30-1.0075945
12:59:4343.3043.3543.30-1.0015938
12:59:4043.3043.3543.35-0.9555937
12:59:3443.3043.3543.35-0.95105932
12:59:2043.3043.3543.35-0.9555922
12:59:1843.3043.3543.30-1.0065917
12:59:0043.3043.3543.35-0.9555911
12:58:5443.3043.3543.30-1.0055906
12:58:4043.3043.3543.35-0.9555901
12:58:3643.3043.3543.30-1.0025896
12:58:2543.3043.3543.35-0.9525894
12:58:2543.3043.3543.30-1.0015892
12:58:2043.3043.3543.35-0.9555891
12:58:1743.3043.3543.30-1.0075886
12:58:0943.3043.3543.30-1.0035879
12:58:0243.3043.3543.30-1.0025876
12:58:0143.3043.3543.35-0.9555874
12:57:4643.3043.3543.30-1.0025869
12:57:4043.3043.3543.35-0.9555867
12:57:3343.3043.3543.35-0.9515862
12:57:3243.3043.3543.30-1.0015861
12:57:3143.3043.3543.30-1.0015860
12:57:3043.3043.3543.30-1.0025859
12:57:2043.3043.3543.35-0.9555857
12:57:1243.3043.3543.30-1.0015852
12:57:0143.3043.3543.35-0.9555851
12:56:4043.3043.3543.35-0.9555846
12:56:3043.3043.3543.30-1.0015841
12:56:2043.3043.3543.35-0.9555840
12:56:0143.3043.3543.35-0.9515835
12:56:0143.3043.3543.35-0.9555834
12:56:0043.3043.3543.30-1.0025829
12:55:4043.3043.3543.35-0.9555827
12:55:2643.3043.3543.30-1.0015822
12:55:2543.3043.3543.30-1.0025821
12:55:2043.3043.3543.35-0.9555819
12:55:0343.3043.3543.35-0.9515814
12:55:0143.3043.3543.35-0.9525813
12:55:0143.3043.3543.35-0.9555811
12:54:4043.3043.3543.35-0.9555806
12:54:2043.3043.3543.35-0.9555801
12:54:0043.3043.3543.35-0.9555796
12:53:4043.3043.3543.35-0.9555791
12:53:2043.3043.3543.35-0.9555786
12:53:0143.3043.3543.35-0.9555781
12:52:4343.3043.3543.35-0.9525776
12:52:4043.3043.3543.35-0.9555774
12:52:2043.3043.3543.35-0.9555769
12:52:0143.3043.3543.35-0.9555764
12:51:4343.3043.3543.30-1.0025759
12:51:4143.3043.3543.35-0.9535757
12:51:4043.3043.3543.35-0.9535754
12:51:4043.3043.3543.35-0.9555751
12:51:3843.3043.3543.35-0.9535746
12:51:2143.3043.3543.35-0.9525743
12:51:2043.3043.3543.35-0.9555741
12:51:0143.3043.3543.30-1.0015736
12:51:0143.3043.3543.35-0.9555735
12:50:4043.3043.3543.35-0.9555730
12:50:2043.3043.3543.35-0.9515725
12:50:2043.3043.3543.35-0.9555724
12:50:0143.3043.3543.35-0.9555719
12:49:4043.3043.3543.35-0.9555714
12:49:2043.3043.3543.35-0.9555709
12:49:0143.3043.3543.35-0.9555704
12:48:5343.3043.3543.35-0.9515699
12:48:4243.3043.3543.30-1.00105698
12:48:4143.3043.3543.35-0.95275688
12:48:4143.3043.3543.35-0.95475661
12:48:4043.3043.3543.35-0.9515614
12:48:4043.3043.3543.35-0.9555613
12:48:2043.3043.3543.35-0.9555608
12:48:1943.3043.3543.30-1.0015603
12:48:1343.3043.3543.30-1.0015602
12:48:0143.3043.3543.35-0.9555601
12:47:4043.3043.3543.35-0.9555596
12:47:3643.3043.3543.30-1.0065591
12:47:3643.3043.3543.30-1.0095585
12:47:3443.3043.3543.30-1.0015576
12:47:3343.3043.3543.30-1.0015575
12:47:2643.3043.3543.30-1.0025574
12:47:2043.3043.3543.35-0.9555572
12:47:1643.3043.3543.30-1.0025567
12:47:0143.3043.3543.35-0.9555565
12:46:4043.3043.3543.35-0.9555560
12:46:3443.3043.3543.35-0.9515555
12:46:2043.3043.3543.35-0.9555554
12:46:0143.3043.3543.35-0.9555549
12:45:4643.3043.3543.30-1.0015544
12:45:4043.3043.3543.35-0.9555543
12:45:3043.3043.3543.30-1.0015538
12:45:2043.3043.3543.35-0.9555537
12:45:0143.3043.3543.35-0.9555532
12:44:4043.3043.3543.35-0.9555527
12:44:4043.3043.3543.35-0.9515522
12:44:2043.3043.3543.35-0.9555521
12:44:0643.3043.3543.30-1.0015516
12:44:0643.3043.3543.35-0.9555515
12:44:0243.3043.3543.35-0.9515510
12:44:0143.3043.3543.35-0.9555509
12:44:0043.3043.3543.30-1.0075504
12:44:0043.3043.3543.30-1.0045497
12:43:4043.3043.3543.35-0.9555493
12:43:3543.3043.3543.30-1.0025488
12:43:3543.3043.3543.30-1.0015486
12:43:2043.3043.3543.35-0.9555485
12:43:0043.3043.3543.35-0.9555480
12:42:4043.3043.3543.35-0.9555475
12:42:3743.3043.3543.35-0.9515470
12:42:2243.3043.3543.35-0.9525469
12:42:2243.3043.3543.35-0.9555467
12:42:1443.3043.3543.35-0.9515462
12:42:0143.3043.3543.35-0.9555461
12:41:4043.3043.3543.35-0.9555456
12:41:2043.3043.3543.35-0.9555451
12:41:0143.3043.3543.35-0.9555446
12:40:4643.3043.3543.35-0.9515441
12:40:4043.3043.3543.35-0.9555440
12:40:2043.3043.3543.35-0.9555435
12:40:0143.2543.3543.25-1.0515430
12:40:0143.2543.3043.35-0.9535429
12:40:0143.2543.3043.30-1.0025426
12:39:5843.2543.3043.30-1.0035424
12:39:4143.2543.3043.30-1.00125421
12:39:4043.2543.3043.30-1.0055409
12:39:3543.2543.3043.30-1.0015404
12:39:2043.2543.3043.30-1.0015403
12:39:2043.2543.3043.30-1.0055402
12:39:1943.2543.3043.30-1.0045397
12:39:0043.2543.3043.30-1.0055393
12:38:4543.2043.2543.25-1.05245388
12:38:4543.2043.2543.25-1.0545364
12:38:4543.2043.2543.25-1.05135360
12:38:4143.2043.2543.25-1.0555347
12:38:4043.2043.2543.25-1.0555342
12:38:2043.2043.2543.25-1.0555337
12:38:0043.2043.2543.25-1.0555332
12:38:0043.2043.2543.25-1.05105327
12:37:5443.2043.2543.25-1.0565317
12:37:5443.2543.3043.25-1.0525311
12:37:5443.2543.3043.25-1.05335309
12:37:4343.2543.3043.30-1.0015276
12:37:4043.2543.3043.30-1.0055275
12:37:2143.2543.3043.30-1.0055270
12:37:0243.2543.3043.30-1.0055265
12:36:5643.2543.3043.30-1.0015260
12:36:4443.2543.3043.30-1.0055259
12:36:2543.2543.3043.30-1.0055254
12:36:0643.2543.3043.30-1.0055249
12:36:0443.2543.3043.30-1.0025244
12:35:4743.2543.3043.30-1.0015242
12:35:4643.2543.3043.30-1.0055241
12:35:3843.2543.3043.30-1.0015236
12:35:2843.2543.3043.30-1.0055235
12:35:0943.2543.3043.30-1.0055230
12:34:5043.2543.3043.30-1.0055225
12:34:3943.2543.3043.30-1.0015220
12:34:3343.2543.3043.30-1.0055219
12:34:3243.2543.3043.30-1.0015214
12:34:3143.2543.3043.30-1.0055213
12:34:1243.2543.3043.30-1.0055208
12:33:5343.2543.3043.30-1.0055203
12:33:4343.2543.3043.30-1.0015198
12:33:3743.2543.3043.30-1.0065197
12:33:1543.2543.3043.30-1.0015191
12:33:1543.2543.3043.30-1.0065190
12:32:5643.2543.3043.30-1.0065184
12:32:3743.2543.3043.30-1.0065178
12:32:2743.2543.3043.30-1.0035172
12:32:1843.2543.3043.30-1.0065169
12:31:5943.2543.3043.30-1.0065163
12:31:4043.2543.3043.30-1.0065157
12:31:2143.2543.3043.30-1.0065151
12:31:0243.2543.3043.30-1.0065145
12:30:4843.2543.3043.30-1.0025139
12:30:4343.2543.3043.30-1.0065137
12:30:2443.2543.3043.30-1.0065131
12:30:1643.2543.3543.35-0.9515125
12:30:0543.2543.3543.35-0.9565124
12:29:4643.2543.3543.35-0.9565118
12:29:2743.2543.3543.35-0.9565112
12:29:0943.2543.3543.25-1.0515106
12:29:0843.2543.3043.35-0.9525105
12:29:0843.2543.3043.30-1.0045103
12:28:5943.2043.3043.30-1.0015099
12:28:5943.2043.2543.25-1.05375098
12:28:4943.2043.2543.25-1.0565061
12:28:3843.2043.2543.25-1.0515055
12:28:3043.2043.2543.25-1.0565054
12:28:1143.2043.2543.25-1.0565048
12:27:5243.2043.2543.25-1.0565042
12:27:4543.2043.2543.20-1.1015036
12:27:4443.2043.2543.25-1.0525035
12:27:3843.2043.2543.20-1.1015033
12:27:3643.2043.2543.20-1.1015032
12:27:3343.2043.2543.25-1.0565031
12:27:3343.2043.2543.25-1.0515025
12:27:1443.2043.2543.25-1.0565024
12:27:0343.2043.2543.25-1.0525018
12:26:5643.2043.2543.25-1.0515016
12:26:5543.2043.2543.25-1.0565015
12:26:3843.2043.2543.25-1.0515009
12:26:3743.1043.2043.20-1.10115008
12:26:3743.1043.1543.15-1.15364997
12:26:3643.1043.1543.15-1.1564961
12:26:2443.0543.1543.15-1.1514955
12:26:2243.0543.1043.10-1.2064954
12:26:2243.1043.1543.10-1.2024948
12:26:2243.0543.1043.10-1.20454946
12:26:2243.0043.0543.05-1.251644901
12:26:2243.0043.0543.05-1.25314737
12:26:1743.0043.0543.05-1.2564706
12:26:1443.0043.0543.05-1.2534700
12:25:5843.0043.0543.05-1.2564697
12:25:4843.0043.0543.00-1.3034691
12:25:4643.0043.0543.00-1.3014688
12:25:4043.0043.0543.05-1.2514687
12:25:3943.0043.0543.05-1.2564686
12:25:2043.0043.0543.05-1.2564680
12:25:1443.0043.0543.00-1.3014674
12:25:1343.0043.0543.00-1.3034673
12:25:0243.0043.0543.05-1.2564670
12:24:5743.0043.0543.05-1.2514664
12:24:5543.0043.0543.00-1.3014663
12:24:5443.0043.0543.05-1.2514662
12:24:5343.0043.0543.00-1.3064661
12:24:4743.0043.0543.05-1.2514655
12:24:4743.0043.0543.00-1.3034654
12:24:4143.0043.0543.05-1.2514651
12:24:3943.0043.0543.05-1.2514650
12:24:3543.0043.0543.05-1.2514649
12:24:3543.0043.0543.05-1.2514648
12:24:2943.0043.0543.05-1.2524647
12:24:2043.0043.0543.05-1.2524645
12:24:1843.0043.0543.05-1.2514643
12:24:1043.0043.0543.05-1.2514642
12:24:0943.0043.0543.00-1.3064641
12:24:0743.0043.0543.00-1.3034635
12:23:5643.0043.0543.05-1.2514632
12:23:4843.0043.0543.00-1.3024631
12:23:3543.0043.0543.00-1.3054629
12:23:0643.0043.0543.00-1.3014624
12:23:0543.0043.0543.00-1.3054623
12:23:0443.0043.0543.00-1.3034618
12:23:0243.0043.0543.05-1.2514615
12:22:5243.0043.0543.00-1.3024614
12:22:3843.0043.0543.00-1.3054612
12:22:1843.0043.0543.00-1.3074607
12:22:0943.0043.0543.00-1.3034600
12:22:0443.0043.0543.00-1.3014597
12:21:5143.0043.0543.00-1.3024596
12:21:4343.0043.0543.00-1.3054594
12:21:1443.0043.0543.00-1.3054589
12:21:1043.0043.0543.00-1.3034584
12:21:0843.0043.0543.00-1.3064581
12:20:5043.0043.0543.00-1.3024575
12:20:4143.0043.0543.05-1.2514573
12:20:2543.0043.0543.05-1.2514572
12:20:0443.0043.0543.05-1.2514571
12:19:5843.0043.0543.05-1.2534570
12:19:5243.0043.0543.05-1.2524567
12:19:4943.0543.1043.05-1.2534565
12:19:4743.0543.1043.05-1.2534562
12:19:3643.0543.1043.05-1.2544559
12:19:1643.0543.1043.05-1.2514555
12:19:0843.0543.1043.05-1.2514554
12:19:0743.0543.1043.05-1.2514553
12:19:0643.0543.1043.05-1.25134552
12:18:5043.0543.1043.05-1.2544539
12:18:4843.0543.1043.05-1.2544535
12:18:4743.1043.1543.10-1.20334531
12:18:2043.1043.1543.10-1.2064498
12:18:2043.1043.1543.10-1.2034492
12:18:0543.1043.1543.10-1.20124489
12:18:0443.1043.1543.10-1.2074477
12:18:0443.1543.2043.15-1.15514470
12:18:0143.1543.2043.15-1.15104419
12:17:5943.1543.2043.15-1.15134409
12:17:5843.1543.2043.20-1.1024396
12:17:5843.2043.2543.20-1.1014394
12:17:5843.2043.2543.20-1.10814393
12:17:5843.2043.2543.20-1.1024312
12:17:5843.2043.2543.20-1.1084310
12:17:5843.2043.2543.20-1.10104302
12:16:5443.2043.2543.25-1.0514292
12:16:1943.2043.2543.25-1.0514291
12:16:1543.2043.2543.25-1.0534290
12:15:5843.2043.2543.25-1.0514287
12:15:5543.2043.2543.25-1.0514286
12:15:4843.2043.2543.25-1.0514285
12:15:2643.2043.2543.20-1.1014284
12:14:5943.2043.2543.25-1.0514283
12:14:3043.2043.2543.20-1.1094282
12:14:1943.2043.2543.25-1.0514273
12:14:1643.2043.2543.25-1.0514272
12:13:3943.2043.2543.25-1.0514271
12:13:0943.2043.2543.25-1.0534270
12:13:0143.2043.2543.25-1.0534267
12:13:0143.2043.2543.25-1.0534264
12:12:5943.2043.2543.25-1.0514261
12:12:5143.2043.2543.25-1.0514260
12:12:1943.2043.2543.25-1.0514259
12:12:1543.2043.2543.25-1.05204258
12:11:4043.2043.2543.25-1.0514238
12:11:2843.2043.2543.25-1.0524237
12:11:1643.2043.2543.25-1.0514235
12:11:0143.2043.2543.25-1.0514234
12:10:4843.2043.2543.25-1.0514233
12:10:3743.2043.2543.25-1.0514232
12:10:2143.2043.2543.25-1.0514231
12:10:1543.2043.2543.25-1.0514230
12:10:1443.2043.2543.20-1.1034229
12:10:0543.2043.2543.25-1.0514226
12:09:4943.2043.2543.25-1.0514225
12:09:4743.2043.2543.20-1.10104224
12:09:1643.2043.2543.20-1.1014214
12:08:4643.2043.2543.20-1.1014213
12:08:3443.2043.2543.25-1.0514212
12:08:2343.2043.2543.25-1.0514211
12:07:4043.2043.2543.20-1.1024210
12:07:3443.2043.2543.25-1.0514208
12:07:3343.2043.2543.20-1.1064207
12:07:1443.1543.2543.25-1.0514201
12:07:1443.2043.2543.25-1.0514200
12:07:1443.2043.2543.20-1.1064199
12:07:1443.1543.2043.20-1.101204193
12:07:1443.1543.2043.20-1.10154073
12:07:1343.1543.2043.20-1.10164058
12:07:1343.1543.2043.20-1.1014042
12:06:5343.1543.2043.20-1.1024041
12:06:5343.1543.2043.20-1.1014039
12:06:5343.1543.2043.20-1.10304038
12:06:4943.1543.2043.20-1.1014008
12:06:4843.1543.2043.20-1.1014007
12:06:4443.1543.2043.20-1.1034006
12:06:2643.1543.2043.20-1.1014003
12:06:0943.1543.2043.20-1.1024002
12:06:0243.1543.2043.20-1.1014000
12:05:5843.1543.2043.20-1.10103999
12:05:3843.1543.2043.20-1.1013989
12:05:2943.1543.2043.20-1.1023988
12:05:1343.1543.2043.20-1.1013986
12:05:1343.1543.2043.20-1.1013985
12:04:4243.1543.2043.20-1.1013984
12:04:0443.1543.2043.20-1.1013983
12:04:0343.1543.2043.15-1.1513982
12:03:5343.1543.2043.15-1.1513981
12:03:4343.1543.2043.20-1.1023980
12:03:3943.1543.2043.15-1.1513978
12:03:3743.1543.2043.15-1.1533977
12:03:3643.1543.2043.20-1.10103974
12:03:1843.1543.2043.20-1.1013964
12:03:0543.1543.2043.20-1.1013963
12:03:0343.1543.2043.15-1.1593962
12:03:0243.2043.2543.20-1.10463953
12:02:5143.2043.2543.20-1.10103907
12:02:4743.2043.2543.20-1.10103897
12:02:4743.2043.2543.25-1.0523887
12:02:3043.2543.3043.25-1.05103885
12:02:2443.2543.3043.25-1.0563875
12:02:2043.2043.2543.25-1.0523869
12:02:2043.2043.2543.25-1.0513867
12:02:2043.2043.2543.25-1.0533866
12:02:0943.2043.2543.25-1.0513863
12:02:0943.2043.2543.25-1.05803862
12:02:0743.2543.3043.25-1.0513782
12:02:0743.2543.3043.25-1.05333781
12:01:5843.2543.3043.25-1.0593748
12:01:4843.2543.3043.25-1.0523739
12:01:2043.2543.3043.30-1.0013737
12:01:0143.2543.3043.30-1.0023736
12:00:5443.2543.3043.25-1.0513734
12:00:4443.2543.3043.25-1.0523733
12:00:4343.2543.3043.25-1.0523731
12:00:1343.2543.3043.25-1.0513729
12:00:0743.2543.3043.30-1.0013728
12:00:0343.2543.3043.25-1.0513727
12:00:0043.2543.3043.25-1.0543726
11:59:4043.2543.3043.25-1.0523722
11:59:4043.2543.3043.25-1.0543720
11:59:3943.2543.3043.25-1.0523716
11:59:3343.2543.3043.25-1.05103714
11:59:2143.2543.3043.30-1.0013704
11:59:0343.2543.3043.30-1.0013703
11:59:0243.2543.3043.25-1.05113702
11:59:0143.3043.3543.30-1.00113691
11:59:0143.3043.3543.30-1.0053680
11:58:4143.3043.3543.30-1.0053675
11:58:3343.3043.3543.30-1.0023670
11:58:3143.3043.3543.35-0.9513668
11:57:2943.3043.4043.30-1.0023667
11:57:1343.3043.4043.30-1.0013665
11:57:0443.3043.4043.30-1.0023664
11:56:3543.3043.4043.30-1.0043662
11:56:2843.3543.4043.35-0.9513658
11:56:2743.3543.4043.35-0.95123657
11:56:2243.3543.4043.35-0.9523645
11:56:1143.3543.4043.35-0.9513643
11:56:0243.3543.4043.35-0.95103642
11:55:5943.3543.4043.35-0.9553632
11:55:4943.3543.4043.40-0.9013627
11:55:4643.3543.4043.35-0.9533626
11:55:2343.3543.4043.35-0.9543623
11:55:1943.3543.4543.35-0.9523619
11:55:1043.4043.4543.40-0.9043617
11:54:5743.4043.4543.40-0.9023613
11:54:3943.4043.4543.40-0.9033611
11:54:1343.4043.4543.40-0.9023608
11:54:0643.4043.4543.45-0.8513606
11:53:4743.4043.4543.45-0.8553605
11:53:4543.4543.5043.45-0.8523600
11:53:4443.4543.5043.45-0.8533598
11:53:4443.4543.5043.45-0.8513595
11:53:2643.4543.5043.45-0.8543594
11:53:0643.4543.5043.50-0.8013590
11:53:0443.4543.5043.45-0.8523589
11:52:5843.4543.5043.45-0.8543587
11:52:2043.4543.5043.50-0.8013583
11:52:2043.4543.5043.45-0.8593582
11:52:2043.4543.5043.45-0.8553573
11:51:5943.5043.5543.50-0.8023568
11:51:4143.5043.5543.50-0.8023566
11:51:2043.5043.5543.50-0.8023564
11:51:1243.5043.5543.50-0.8023562
11:51:1143.5043.5543.50-0.8013560
11:50:5243.5043.5543.50-0.8023559
11:50:5043.5043.5543.50-0.8043557
11:50:2343.5043.5543.50-0.8023553
11:50:2143.5043.5543.50-0.8013551
11:50:1643.5043.5543.50-0.8023550
11:50:1643.5043.5543.55-0.7513548
11:50:1643.5043.5543.50-0.80943547
11:49:4743.5043.5543.50-0.8033453
11:49:4643.5043.5543.50-0.8023450
11:49:2943.5543.6043.55-0.7523448
11:49:1243.5543.6043.55-0.7523446
11:49:1043.5543.6043.55-0.7513444
11:48:5743.5543.6043.55-0.7523443
11:48:5743.5543.6043.55-0.7583441
11:48:5743.5543.6043.55-0.7573433
11:48:5743.5543.6043.55-0.75103426
11:48:5643.5543.6043.55-0.75133416
11:48:5443.5543.6043.60-0.7033403
11:48:5443.5543.6043.60-0.7013400
11:48:5443.6043.6543.60-0.70733399
11:48:5443.6043.6543.60-0.7053326
11:48:3843.6043.6543.60-0.7023321
11:48:3143.6043.6543.60-0.7013319
11:48:1643.6043.6543.60-0.7033318
11:48:0743.6043.6543.60-0.7013315
11:47:5843.6043.6543.60-0.7043314
11:47:3243.6043.6543.60-0.7023310
11:46:5243.6043.6543.65-0.6513308
11:44:5743.6043.6543.60-0.7013307
11:43:5343.6043.6543.60-0.7013306
11:42:4843.6043.6543.60-0.7033305
11:42:0343.6043.6543.60-0.7013302
11:41:4443.6043.6543.65-0.6513301
11:40:5543.6043.6543.65-0.6513300
11:40:1643.6043.6543.65-0.6513299
11:39:3843.6043.6543.65-0.6513298
11:39:3543.6043.6543.65-0.6513297
11:39:2443.6043.6543.65-0.6513296
11:38:4343.6043.6543.65-0.6523295
11:38:2443.6043.6543.65-0.6513293
11:38:0043.6043.6543.65-0.6523292
11:37:4343.6043.6543.65-0.6513290
11:36:0143.6043.6543.65-0.6513289
11:35:0843.6043.6543.65-0.6513288
11:35:0443.6043.6543.65-0.6513287
11:34:4443.6043.6543.65-0.6513286
11:34:2443.6043.6543.65-0.6513285
11:33:4743.6043.6543.65-0.6513284
11:33:2743.6043.6543.65-0.6513283
11:33:2143.6043.6543.65-0.6523282
11:33:2043.6043.6543.65-0.6513280
11:33:0743.6043.6543.65-0.6513279
11:32:4743.6043.6543.65-0.6513278
11:32:4343.6043.6543.65-0.6563277
11:32:2443.6043.6543.65-0.6513271
11:32:1343.6043.6543.65-0.6513270
11:32:0943.6043.6543.65-0.6513269
11:31:5243.6043.6543.65-0.6523268
11:31:4043.6043.6543.65-0.6513266
11:31:3943.6043.6543.65-0.6583265
11:31:2643.6043.6543.65-0.6523257
11:31:2643.6043.6543.65-0.6513255
11:31:1543.6043.6543.65-0.6553254
11:31:0543.6043.6543.65-0.6523249
11:31:0543.6043.6543.65-0.6523247
11:31:0543.6043.6543.60-0.7013245
11:31:0443.6043.6543.60-0.7013244
11:31:0443.5543.6043.60-0.701943243
11:31:0443.5543.6043.60-0.7013049
11:31:0443.5543.6043.55-0.75133048
11:30:4643.5543.6043.55-0.7513035
11:30:4643.5543.6043.55-0.75133034
11:30:4543.5543.6043.55-0.7543021
11:30:4543.5543.6043.60-0.70203017
11:30:4543.5543.6043.55-0.7582997
11:30:4143.6043.6543.60-0.70242989
11:30:3543.6043.6543.60-0.7012965
11:30:3543.6043.6543.60-0.7072964
11:30:3543.6543.7043.65-0.65582957
11:30:3443.6543.7043.65-0.6512899
11:30:3443.6543.7043.65-0.6512898
11:30:3443.6543.7043.65-0.65142897
11:30:3443.6543.7043.65-0.6552883
11:30:3443.6543.7043.65-0.6592878
11:30:3443.6543.7043.65-0.6552869
11:30:2843.6543.7043.70-0.6022864
11:30:2843.6543.7043.65-0.6512862
11:30:2843.6543.7043.70-0.6012861
11:30:2843.6543.7043.65-0.6532860
11:30:2843.7043.7543.70-0.6042857
11:30:2843.7043.7543.70-0.6022853
11:30:2843.7043.7543.70-0.60502851
11:30:0243.7043.7543.75-0.5512801
11:29:3943.7043.7543.75-0.5512800
11:29:1243.7043.7543.70-0.6022799
11:28:3843.7043.7543.70-0.6022797
11:28:3043.7043.7543.70-0.6022795
11:27:3843.7043.7543.70-0.6012793
11:27:3743.7043.7543.70-0.6012792
11:27:3443.7043.7543.70-0.6092791
11:27:3343.7043.7543.70-0.6022782
11:27:2043.7043.7543.70-0.6022780
11:26:3143.7043.7543.70-0.6012778
11:26:2643.7043.7543.70-0.6022777
11:25:4343.7043.7543.75-0.5512775
11:25:3143.7043.7543.75-0.5542774
11:25:2743.7043.7543.70-0.6022770
11:25:1043.7043.7543.75-0.5512768
11:24:5843.7043.7543.70-0.6022767
11:24:3243.7043.7543.70-0.6012765
11:24:3243.7043.7543.70-0.6022764
11:24:1243.7043.7543.70-0.6082762
11:23:4843.7043.7543.70-0.6012754
11:23:4743.7043.7543.70-0.6022753
11:23:3343.7043.7543.70-0.6022751
11:23:2143.7043.7543.70-0.6032749
11:23:0543.7043.7543.70-0.6022746
11:22:4843.7043.7543.70-0.6022744
11:22:4343.7043.7543.70-0.6012742
11:22:3943.7043.7543.75-0.5512741
11:22:3843.7043.7543.70-0.6022740
11:22:0543.7043.7543.70-0.6022738
11:21:2443.7043.7543.70-0.6022736
11:21:1643.7043.7543.75-0.5512734
11:21:0443.7043.7543.70-0.6022733
11:20:1943.7043.7543.70-0.6022731
11:20:1343.7043.7543.70-0.6022729
11:19:0043.7043.7543.70-0.6022727
11:19:0043.7043.7543.70-0.6012725
11:18:5843.7043.7543.70-0.6042724
11:18:5343.7543.8043.75-0.5532720
11:18:4543.7543.8043.75-0.5522717
11:18:4543.7543.8043.75-0.5532715
11:18:4543.7543.8043.75-0.5552712
11:18:4543.7543.8043.75-0.5522707
11:18:2643.7543.8043.75-0.5532705
11:18:2643.7543.8043.80-0.5012702
11:18:2543.7543.8043.80-0.5042701
11:18:2543.7543.8043.80-0.5032697
11:17:5643.7543.8043.80-0.5012694
11:17:4843.7543.8043.75-0.5522693
11:17:4843.7543.8043.75-0.5522691
11:17:2343.7543.8043.75-0.5512689
11:16:5843.7543.8043.75-0.5512688
11:16:4643.7543.8043.75-0.5522687
11:16:4143.7543.8043.75-0.5512685
11:16:4143.7543.8043.75-0.5522684
11:16:1843.7543.8043.75-0.5522682
11:15:3743.7543.8043.75-0.5512680
11:15:2743.7543.8043.75-0.5522679
11:15:2643.7543.8043.75-0.5532677
11:15:0243.7543.8043.75-0.5552674
11:15:0243.7543.8043.75-0.5542669
11:15:0243.7543.8043.80-0.5062665
11:14:1343.7543.8043.75-0.5522659
11:14:0343.7543.8043.75-0.5512657
11:13:0043.7543.8043.75-0.5522656
11:12:4243.7543.8043.75-0.5522654
11:12:4243.7543.8043.75-0.5512652
11:12:0343.7543.8043.75-0.5532651
11:12:0343.7543.8043.75-0.5552648
11:11:4843.7543.8043.75-0.5522643
11:11:3643.7543.8043.75-0.5512641
11:11:0043.7543.8043.75-0.5532640
11:10:4343.7543.8043.75-0.5522637
11:10:4343.7543.8043.80-0.5012635
11:10:3743.7543.8043.75-0.5522634
11:10:0343.7543.8043.75-0.5512632
11:09:5543.7543.8043.75-0.5552631
11:09:5543.7543.8043.75-0.55102626
11:09:2543.7543.8043.80-0.5012616
11:09:2243.7543.8043.75-0.5522615
11:09:1943.7543.8043.75-0.5512613
11:08:4443.7543.8043.75-0.5532612
11:08:4343.7543.8043.75-0.5532609
11:08:1043.7543.8043.75-0.5522606
11:07:3243.8043.8543.80-0.5012604
11:06:5243.8043.8543.80-0.5032603
11:06:5243.8043.8543.80-0.5042600
11:06:2143.8543.9043.85-0.4522596
11:05:2043.8543.9043.85-0.4512594
11:05:0743.8543.9043.85-0.4522593
11:05:0643.8543.9043.85-0.4512591
11:05:0643.8543.9043.90-0.4092590
11:03:5643.8543.9043.85-0.4522581
11:03:3043.8543.9043.85-0.4512579
11:03:3043.8543.9043.90-0.4012578
11:02:4143.8543.9043.85-0.4522577
11:02:0743.8543.9043.85-0.4522575
11:01:3343.8543.9043.85-0.4532573
11:01:3343.8543.9043.85-0.4582570
11:01:3043.8543.9043.85-0.4522562
11:01:0643.8543.9043.90-0.4012560
11:00:1543.8543.9043.90-0.4032559
11:00:1543.8543.9043.85-0.4522556
11:00:0543.8543.9043.90-0.4022554
10:59:1843.8543.9043.90-0.4012552
10:59:1443.8543.9043.85-0.45122551
10:59:0243.8543.9043.85-0.4512539
10:59:0243.8543.9043.85-0.4512538
10:59:0243.8543.9043.85-0.4522537
10:58:4543.8543.9043.90-0.4012535
10:57:4843.8543.9043.85-0.4522534
10:57:2343.8543.9043.85-0.4522532
10:57:2343.8543.9043.90-0.4012530
10:56:5043.8543.9043.85-0.4512529
10:56:4643.8543.9043.85-0.4592528
10:56:3443.8543.9043.85-0.4522519
10:56:3043.8543.9043.90-0.4012517
10:56:1743.8543.9043.90-0.4012516
10:56:0743.8543.9043.85-0.4522515
10:55:4743.8543.9043.90-0.4012513
10:55:2243.8543.9043.85-0.4522512
10:54:1943.8543.9043.90-0.4012510
10:54:0943.8543.9043.85-0.4522509
10:53:1943.8543.9043.85-0.4522507
10:52:5543.8543.9043.85-0.4522505
10:51:4143.8543.9043.85-0.4522503
10:51:3343.8543.9043.90-0.4082501
10:50:3043.8543.9043.85-0.4522493
10:50:2043.8543.9043.85-0.4512491
10:49:2043.8543.9043.85-0.4522490
10:49:0443.8543.9043.90-0.4012488
10:48:5543.8543.9043.90-0.4012487
10:48:0643.8543.9043.90-0.4032486
10:45:4843.8543.9043.90-0.4052483
10:43:1743.8543.9043.90-0.4092478
10:41:5143.8543.9043.90-0.4012469
10:41:5143.8543.9043.90-0.4012468
10:41:4743.8543.9043.90-0.4012467
10:41:4343.8543.9043.90-0.4022466
10:41:3943.8543.9043.90-0.4022464
10:41:3343.8543.9043.90-0.4012462
10:40:5043.8543.9043.85-0.4532461
10:40:1643.8043.8543.85-0.451182458
10:39:2843.8043.8543.80-0.5022340
10:38:1543.8043.8543.80-0.5022338
10:37:4043.8043.8543.80-0.5012336
10:37:0143.8043.8543.80-0.5022335
10:36:4843.8043.8543.80-0.5082333
10:36:1243.8043.8543.80-0.5022325
10:35:5043.8043.8543.80-0.5022323
10:35:1843.8043.8543.80-0.5022321
10:34:3743.8043.8543.80-0.5022319
10:33:2243.8043.8543.80-0.5022317
10:32:1043.8043.8543.80-0.5022315
10:31:2743.8043.8543.85-0.4512313
10:31:2743.8043.8543.80-0.5022312
10:30:5743.8043.8543.80-0.5022310
10:30:3643.8043.8543.80-0.5012308
10:30:3143.8043.8543.80-0.5012307
10:29:4443.7543.8543.75-0.5522306
10:29:1943.8043.9043.80-0.5042304
10:28:3143.8043.9043.80-0.5022300
10:28:2143.8043.9043.80-0.5092298
10:27:5943.8543.9043.85-0.45112289
10:27:2143.8543.9043.85-0.4522278
10:26:0643.8543.9043.85-0.4522276
10:25:4543.8543.9043.90-0.40112274
10:24:5643.8543.9043.85-0.4522263
10:24:2943.8543.9043.85-0.4592261
10:23:4343.8543.9043.85-0.4522252
10:23:3943.8543.9043.85-0.4532250
10:22:0843.8543.9043.85-0.4512247
10:20:1243.8543.9043.90-0.4012246
10:17:0243.8043.8543.85-0.45462245
10:16:2343.8543.9043.85-0.4522199
10:16:2243.8543.9043.85-0.4512197
10:16:2243.8543.9043.85-0.4562196
10:15:5743.8543.9043.85-0.4522190
10:14:4543.8543.9043.85-0.4522188
10:13:3543.8543.9043.85-0.4522186
10:12:5943.8543.9043.90-0.4012184
10:12:5043.8543.9043.85-0.4562183
10:12:2243.8543.9043.85-0.4522177
10:11:5743.8543.9043.85-0.4532175
10:11:1143.8543.9043.85-0.4522172
10:11:0243.8543.9043.85-0.4542170
10:10:1843.8543.9043.85-0.4512166
10:10:1843.8543.9043.85-0.4512165
10:10:0043.8543.9043.85-0.4522164
10:09:5943.8543.9043.85-0.4522162
10:08:5543.9043.9543.90-0.4022160
10:07:3843.9043.9543.90-0.4012158
10:07:3843.9043.9543.90-0.4012157
10:07:3843.9043.9543.90-0.4022156
10:06:5943.9043.9543.90-0.4062154
10:06:5943.9043.9543.90-0.4092148
10:06:4543.9043.9543.90-0.4012139
10:05:4643.9043.9543.95-0.3512138
10:03:1143.9043.9543.95-0.3522137
10:03:0443.9043.9543.95-0.3512135
10:03:0443.9043.9543.95-0.35182134
10:01:4643.9043.9543.95-0.3512116
10:00:3443.9043.9543.90-0.4012115
09:59:3743.9043.9543.90-0.4012114
09:59:2843.9043.9543.90-0.4022113
09:59:2343.9043.9543.90-0.4012111
09:59:1743.8543.9043.90-0.4012110
09:59:1743.8543.9043.90-0.4012109
09:59:1743.8543.9043.90-0.4012108
09:59:1443.8543.9043.90-0.4012107
09:58:5543.9043.9543.95-0.3512106
09:58:5543.8543.9543.85-0.4512105
09:58:5443.8543.9043.90-0.40402104
09:58:5443.8543.9043.90-0.4012064
09:58:5443.8543.9043.90-0.4012063
09:58:5443.8543.9043.90-0.4012062
09:58:5443.8543.9043.90-0.4012061
09:58:5443.8543.9043.90-0.4012060
09:58:4243.8543.9043.90-0.4012059
09:58:4243.8543.9043.90-0.4032058
09:58:3343.8543.9043.90-0.4012055
09:57:5643.8543.9043.85-0.4512054
09:56:4643.8543.9043.85-0.4512053
09:56:3843.8543.9043.85-0.4512052
09:56:3843.7543.8543.85-0.45472051
09:56:3743.7543.8543.85-0.4512004
09:56:3543.7543.9543.75-0.5542003
09:56:3543.9544.0043.75-0.55721999
09:56:3543.9544.0043.80-0.50351927
09:56:3543.9544.0043.85-0.45251892
09:56:3543.9544.0043.90-0.40171867
09:56:3543.9544.0043.95-0.35141850
09:56:3543.9544.0043.95-0.3511836
09:55:0143.9544.0043.95-0.3541835
09:55:0143.9544.0044.00-0.30381831
09:53:4043.9544.0043.95-0.3571793
09:52:4043.9544.0043.95-0.3511786
09:51:2043.9544.0044.00-0.3011785
09:48:1343.9043.9543.95-0.35381784
09:48:1343.9043.9543.95-0.3531746
09:48:1243.9043.9543.95-0.3531743
09:48:1143.9043.9543.95-0.3531740
09:48:1043.9043.9543.95-0.3531737
09:48:1043.9043.9543.95-0.3531734
09:48:0743.9043.9543.90-0.4011731
09:48:0743.9043.9543.90-0.4021730
09:47:0643.9043.9543.95-0.3511728
09:45:2043.9043.9543.90-0.4021727
09:45:2043.9043.9543.95-0.3511725
09:44:0743.9043.9543.95-0.3511724
09:43:4143.9043.9543.90-0.4021723
09:42:4343.9043.9543.95-0.3531721
09:42:4243.9043.9543.90-0.4011718
09:42:4243.9043.9543.95-0.3531717
09:42:4243.9043.9543.95-0.3531714
09:42:0843.9544.0043.95-0.3521711
09:41:3644.0044.0544.00-0.3011709
09:41:3644.0044.0544.00-0.30121708
09:41:3644.0044.0544.00-0.3051696
09:39:2144.0044.0544.05-0.2511691
09:38:2744.0044.0544.00-0.3011690
09:38:0144.0044.0544.00-0.3061689
09:37:2043.9044.0543.90-0.4031683
09:37:1843.9044.0543.90-0.4081680
09:37:1043.9044.0044.00-0.3041672
09:37:0843.9043.9543.95-0.3511668
09:37:0843.9043.9543.95-0.3551667
09:37:0843.9544.0043.95-0.3511662
09:37:0343.9043.9543.95-0.3511661
09:37:0243.9544.0043.95-0.3551660
09:37:0143.9544.0044.00-0.3011655
09:37:0143.9043.9543.95-0.3511654
09:37:0043.9043.9543.95-0.3511653
09:37:0043.9043.9543.95-0.3511652
09:37:0043.9544.0043.95-0.3531651
09:36:5443.9544.0043.95-0.3561648
09:36:5443.9544.0044.00-0.3011642
09:36:0743.9544.0544.05-0.2511641
09:35:4843.9544.0544.05-0.2511640
09:35:3643.9544.0544.05-0.2561639
09:34:0543.9544.0543.95-0.3561633
09:34:0343.9544.0543.95-0.3541627
09:34:0244.0044.0544.00-0.3011623
09:34:0144.0544.1044.05-0.2511622
09:33:2643.9544.0544.05-0.2541621
09:33:1843.9544.0544.05-0.25101617
09:33:1043.9544.0544.05-0.25101607
09:32:4944.0044.0544.05-0.2511597
09:32:4844.0044.0544.05-0.2511596
09:32:4844.0044.0544.05-0.2531595
09:32:1843.9544.0543.95-0.3561592
09:32:1343.9544.0543.95-0.3561586
09:31:4443.9544.0544.05-0.2511580
09:31:1243.9544.0543.95-0.3511579
09:30:4243.9544.0543.95-0.3511578
09:29:4943.9544.0044.00-0.30301577
09:29:4943.9544.0044.00-0.3011547
09:29:4143.9544.0044.00-0.3011546
09:29:3043.9544.0044.00-0.3011545
09:29:1843.9544.0044.00-0.3081544
09:29:1743.9544.0044.00-0.3051536
09:28:4043.9544.0543.95-0.3531531
09:28:4043.9544.0543.95-0.3531528
09:28:3444.0044.0544.00-0.3041525
09:28:3444.0044.0544.00-0.3011521
09:28:3444.0044.0544.05-0.2511520
09:28:3444.0544.1544.05-0.2511519
09:28:2744.0544.1544.05-0.2561518
09:28:0844.0544.1544.05-0.2561512
09:27:5844.1044.1544.10-0.2011506
09:27:5844.1044.1544.10-0.2011505
09:27:5744.1544.2044.15-0.1581504
09:27:5644.1544.2044.15-0.1561496
09:27:5444.1544.2044.15-0.1541490
09:27:5444.1544.2044.15-0.1521486
09:27:4944.1544.2044.15-0.1561484
09:27:4744.1544.2044.15-0.1511478
09:27:4744.1544.2044.15-0.1521477
09:27:4044.1544.2044.15-0.1521475
09:25:4244.1044.2044.20-0.1011473
09:25:4244.1544.2044.15-0.1521472
09:25:4244.1544.2044.15-0.1511470
09:25:4244.2044.2544.20-0.1011469
09:25:4244.2044.2544.20-0.1071468
09:25:4244.2044.2544.20-0.1041461
09:25:4244.2044.2544.20-0.10121457
09:25:4244.2044.2544.20-0.10981445
09:25:4244.2044.2544.20-0.1021347
09:25:1544.2044.2544.20-0.1061345
09:24:5844.2044.2544.25-0.0521339
09:24:3944.2044.2544.20-0.1011337
09:24:3644.2044.2544.20-0.1051336
09:24:3244.2044.2544.25-0.0521331
09:24:0544.2044.2544.25-0.0521329
09:23:4344.2044.2544.25-0.0521327
09:23:4244.1544.2044.20-0.1011325
09:23:4244.1544.2044.20-0.10101324
09:23:3344.1544.2044.15-0.1561314
09:23:2844.1544.2044.20-0.1011308
09:23:2744.1544.2044.20-0.1031307
09:23:2744.1544.2044.15-0.1561304
09:23:0744.1544.2044.20-0.1011298
09:23:0744.1544.2044.20-0.1021297
09:22:4544.1544.2044.20-0.10101295
09:22:1244.1044.1544.15-0.1561285
09:22:1244.1044.1544.15-0.1551279
09:22:0344.1044.1544.15-0.1521274
09:21:5944.1044.1544.10-0.2021272
09:21:5844.0544.1044.10-0.2081270
09:21:5444.0544.1044.05-0.25201262
09:21:5444.0544.1044.10-0.2011242
09:21:5344.0044.0544.05-0.2571241
09:21:5343.9544.0044.00-0.30611234
09:20:4343.9544.0044.00-0.3011173
09:19:3243.9544.0043.95-0.3511172
09:19:1943.9044.0043.90-0.4051171
09:19:1943.9544.0043.95-0.3511166
09:19:1743.9544.0043.95-0.3511165
09:19:1743.9043.9543.95-0.3511164
09:19:1643.9544.0043.95-0.3521163
09:19:1643.9544.0043.95-0.3521161
09:19:1443.9044.0043.90-0.4061159
09:19:0543.9044.0043.90-0.4041153
09:19:0543.9544.0043.95-0.3521149
09:18:5343.9544.0043.95-0.3511147
09:18:4243.9544.0043.95-0.3531146
09:18:3943.9544.0043.95-0.3511143
09:18:3843.9043.9543.95-0.3581142
09:18:3843.9043.9543.95-0.3571134
09:18:3843.9043.9543.95-0.35141127
09:18:2943.9043.9543.90-0.4011113
09:18:2343.9043.9543.90-0.4011112
09:18:2043.9043.9543.95-0.3511111
09:18:1943.9043.9543.90-0.4011110
09:18:1443.9043.9543.90-0.4041109
09:18:1343.9544.0043.95-0.3521105
09:18:1343.9544.0043.95-0.3511103
09:18:1043.9544.0043.95-0.3531102
09:18:1043.9544.0043.95-0.3561099
09:18:0943.9544.0043.95-0.3511093
09:17:2343.9544.0043.95-0.3511092
09:17:1743.9544.0043.95-0.3531091
09:17:1743.9544.0043.95-0.3531088
09:17:0743.8544.0043.85-0.4561085
09:17:0643.8544.0043.85-0.4561079
09:17:0343.8543.9043.90-0.4011073
09:17:0243.9544.0043.95-0.3511072
09:17:0143.8543.9543.95-0.3511071
09:17:0143.8543.9543.85-0.4531070
09:17:0143.8543.9543.85-0.4531067
09:16:5843.8543.9543.95-0.3511064
09:16:5643.8543.9543.85-0.4541063
09:16:5643.8543.9543.85-0.4531059
09:16:5543.8543.9043.90-0.4011056
09:16:5543.8543.9043.90-0.4011055
09:16:5543.9044.0043.90-0.4011054
09:16:5543.9043.9543.95-0.35291053
09:16:5543.8043.9043.90-0.4021024
09:16:5543.8543.9043.90-0.4041022
09:16:5543.9043.9543.90-0.4031018
09:16:5443.9043.9543.95-0.3511015
09:16:5443.9544.0043.95-0.3531014
09:16:5443.9544.0043.95-0.3521011
09:16:4543.9544.0043.95-0.3561009
09:16:3343.9544.0043.95-0.35101003
09:15:5843.9544.0044.00-0.301993
09:15:5843.9544.0044.00-0.301992
09:15:4944.0044.0544.00-0.308991
09:15:4243.9544.0044.00-0.304983
09:15:1543.9044.0044.00-0.301979
09:15:1043.9044.0043.90-0.405978
09:15:0744.0044.0543.90-0.4010973
09:15:0744.0044.0543.95-0.359963
09:15:0744.0044.0544.00-0.301954
09:15:0744.0044.0544.00-0.301953
09:15:0744.0044.0544.00-0.305952
09:14:5344.0044.0544.05-0.257947
09:14:5343.9544.0044.00-0.305940
09:14:5043.9044.0044.00-0.304935
09:14:5043.9044.0043.90-0.403931
09:14:5043.9043.9543.95-0.355928
09:14:4943.9043.9543.95-0.354923
09:14:4943.9544.0043.95-0.352919
09:14:4543.9043.9543.95-0.354917
09:14:4543.9043.9543.95-0.351913
09:14:4443.9544.0543.95-0.355912
09:14:4443.9544.0543.95-0.356907
09:14:4243.9544.0543.95-0.354901
09:14:4243.9544.0543.95-0.352897
09:14:4243.9544.0543.95-0.351895
09:14:3843.9544.0044.00-0.301894
09:14:3743.9544.0044.00-0.305893
09:14:3744.0044.0544.00-0.301888
09:14:3043.9544.0544.05-0.252887
09:14:1543.9544.0044.00-0.304885
09:14:1543.9544.0044.00-0.304881
09:14:1544.0044.0544.00-0.301877
09:14:0744.0544.1044.05-0.2510876
09:14:0644.0544.1044.05-0.254866
09:14:0544.1044.1544.10-0.203862
09:14:0344.1044.1544.10-0.206859
09:13:5444.1044.1544.10-0.201853
09:13:5344.1044.1544.10-0.201852
09:13:5244.1044.1544.10-0.204851
09:13:3144.1044.1544.10-0.201847
09:13:0944.1044.1544.15-0.151846
09:13:0844.1044.1544.15-0.157845
09:11:5944.1044.2044.10-0.201838
09:11:5944.1044.1544.15-0.151837
09:11:5944.1044.1544.15-0.153836
09:11:4144.1044.1544.10-0.201833
09:11:3744.1044.1544.15-0.151832
09:11:0444.0544.1544.15-0.151831
09:11:0044.0544.1044.10-0.201830
09:11:0044.0544.1044.10-0.201829
09:10:5344.0544.1044.10-0.201828
09:10:5344.0544.1044.10-0.201827
09:10:5344.0544.1044.10-0.202826
09:10:5344.0544.1044.10-0.203824
09:10:5344.0544.1044.10-0.202821
09:10:5344.0544.1044.10-0.209819
09:10:5144.0544.1544.15-0.151810
09:10:5044.1044.1544.10-0.207809
09:10:4944.1544.2044.15-0.151802
09:10:4844.1544.2044.15-0.151801
09:10:4844.1544.2044.15-0.154800
09:10:4844.1544.2044.15-0.155796
09:10:4844.1544.2044.20-0.105791
09:10:4844.1544.2044.15-0.151786
09:10:4844.1544.2044.15-0.154785
09:10:4844.1544.2044.15-0.1520781
09:10:4844.1544.2044.20-0.101761
09:10:4844.2044.2544.20-0.10130760
09:10:4844.2044.2544.20-0.1016630
09:10:4844.2044.2544.20-0.101614
09:10:4844.2044.2544.20-0.1041613
09:10:4744.2044.2544.20-0.101572
09:10:4544.2044.2544.20-0.106571
09:10:4544.2044.2544.20-0.108565
09:10:0244.2044.2544.20-0.106557
09:10:0044.2044.2544.20-0.1010551
09:09:4644.2044.2544.20-0.104541
09:09:4344.2044.2544.25-0.051537
09:09:2944.2044.2544.20-0.105536
09:08:4044.2044.2544.25-0.051531
09:08:3244.1544.2044.20-0.1011530
09:08:2544.1544.2044.20-0.106519
09:08:0644.1544.2044.15-0.151513
09:07:5744.1544.2044.15-0.151512
09:05:1644.2044.2544.20-0.1010511
09:04:4744.2044.2544.20-0.101501
09:04:4744.2044.2544.20-0.102500
09:04:3844.2044.2544.20-0.102498
09:04:3844.2044.2544.25-0.052496
09:04:3844.2044.2544.20-0.102494
09:04:3844.2544.3044.25-0.0560492
09:04:3844.2544.3044.25-0.0566432
09:04:3844.2544.3044.25-0.051366
09:04:3844.2044.2544.25-0.055365
09:04:3844.1544.2044.20-0.1011360
09:04:3244.0544.1044.10-0.204349
09:03:4044.0544.1044.05-0.252345
09:03:2544.0544.1044.05-0.252343
09:03:1744.0544.1044.05-0.251341
09:02:5544.0544.1044.05-0.2512340
09:02:5144.0544.1044.05-0.2512328
09:02:3044.0044.0544.05-0.2516316
09:02:3043.9544.0044.00-0.305300
09:02:2243.9544.0043.95-0.3510295
09:02:2043.9544.0043.95-0.355285
09:02:0643.9544.0043.95-0.355280
09:02:0543.9544.0043.95-0.355275
09:02:0043.9544.0043.95-0.353270
09:01:4843.9544.0043.95-0.355267
09:01:4243.8543.9543.95-0.359262
09:01:4143.7543.9043.90-0.4012253
09:01:0643.9544.0043.95-0.3541241
09:00:5443.9544.0543.95-0.355200
09:00:4943.9544.0543.95-0.355195
09:00:4943.9544.0544.05-0.252190
09:00:4943.9544.0544.05-0.251188
09:00:4843.9043.9543.95-0.352187
09:00:4843.9043.9543.95-0.353185
09:00:4743.9043.9543.95-0.351182
09:00:4743.9043.9543.95-0.351181
09:00:4743.9043.9543.95-0.351180
09:00:4743.9043.9543.95-0.352179
09:00:4743.9043.9543.95-0.352177
09:00:4743.9544.0043.95-0.351175
09:00:4743.9043.9543.95-0.351174
09:00:3743.9044.0044.00-0.301173
09:00:3743.9044.0043.90-0.401172
09:00:06----43.65-0.65171171
 
最近 10 檔查詢個股  (看全部)
編輯
股票 成交價 漲跌 漲跌幅 成交張
技嘉凱基43購03 0.02 -0.02 -50.00% 137
『最近查詢個股』以暫存檔案紀錄,無法永久保存,登入PChome會員保存『最近查詢個股』。
加密貨幣
比特幣BTC 84193.56 -10,054.86 -10.67%
以太幣ETH 2105.57 -413.96 -16.43%
瑞波幣XRP 2.36 -0.58 -19.65%
比特幣現金BCH 310.37 -23.59 -7.06%
萊特幣LTC 105.81 -21.68 -17.01%
卡達幣ADA 0.824950 -0.30 -26.96%
波場幣TRX 0.232880 -0.01 -4.52%
恆星幣XLM 0.286971 -0.06 -18.11%
投資訊息
相關網站
股市服務區
行動版 電腦版
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。