友 訊  (2332) 通信網路業 上市 友訊集團

17.95 ▲+0.20 +1.13% 1.70
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.20 9,138 17.90 64 17.95 4 18.05 18.30 17.80 17.75
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0017.9017.9517.95+0.2039138
13:30:0018.0018.0517.95+0.203039135
13:24:2217.9518.0018.00+0.2588832
13:24:2017.9518.0018.00+0.2518824
13:24:0717.9518.0018.00+0.2528823
13:24:0117.9518.0018.00+0.2518821
13:23:5517.9518.0018.00+0.2518820
13:23:4617.9518.0018.00+0.2518819
13:23:4517.9518.0018.00+0.2518818
13:23:4517.9518.0017.95+0.2018817
13:23:4217.9518.0018.00+0.2528816
13:23:3917.9518.0018.00+0.2518814
13:23:2717.9518.0018.00+0.25118813
13:23:1617.9518.0018.00+0.25308802
13:23:1517.9518.0018.00+0.25108772
13:23:1117.9518.0018.00+0.2518762
13:23:0417.9518.0018.00+0.2548761
13:22:5817.9518.0017.95+0.2018757
13:22:5217.9518.0017.95+0.2018756
13:22:4917.9518.0017.95+0.2028755
13:22:2717.9518.0017.95+0.2028753
13:22:1117.9518.0017.95+0.2018751
13:22:0117.9017.9518.00+0.25198750
13:22:0117.9017.9517.95+0.2018731
13:21:5717.9017.9517.90+0.1518730
13:21:5117.9018.0018.00+0.2558729
13:21:4417.9518.0017.95+0.2088724
13:21:2517.9518.0018.00+0.25688716
13:21:1817.9518.0017.95+0.2018648
13:21:1417.9518.0017.95+0.2018647
13:21:1317.9017.9517.95+0.20308646
13:21:0917.9017.9517.90+0.15108616
13:21:0817.9017.9517.90+0.15138606
13:20:5217.9017.9517.90+0.1518593
13:20:0517.9017.9517.90+0.1518592
13:20:0317.9017.9517.95+0.2018591
13:19:4617.8517.9017.90+0.1568590
13:19:4517.8517.9017.90+0.1518584
13:19:4517.8517.9017.90+0.1538583
13:19:4217.8517.9017.90+0.1518580
13:19:4217.8517.9017.90+0.15208579
13:19:3917.8517.9017.90+0.1518559
13:19:3017.8517.9017.90+0.1568558
13:19:2817.8517.9017.90+0.15208552
13:19:2817.8517.9017.85+0.1038532
13:19:2117.8517.9017.90+0.1528529
13:18:4917.8517.9017.85+0.1018527
13:18:4917.8517.9017.85+0.1038526
13:18:3317.8517.9017.85+0.1028523
13:18:1517.8517.9017.90+0.1518521
13:17:5517.8517.9017.90+0.1528520
13:17:4617.8517.9017.90+0.1578518
13:17:4617.8517.9017.90+0.1518511
13:17:4617.8517.9017.90+0.1518510
13:17:4617.8517.9017.85+0.1078509
13:17:4517.8517.9017.85+0.1038502
13:17:2717.8517.9017.85+0.1028499
13:17:1917.8517.9017.85+0.1018497
13:16:5717.8517.9017.85+0.1098496
13:16:5517.8517.9017.85+0.1018487
13:16:4417.8517.9017.85+0.1018486
13:16:3517.8517.9017.85+0.1018485
13:16:2117.8517.9017.85+0.1058484
13:16:1917.8517.9017.85+0.10358479
13:16:1117.8517.9017.85+0.10108444
13:16:1017.8517.9017.85+0.1018434
13:16:0717.8517.9017.85+0.10508433
13:15:5717.8517.9017.85+0.1018383
13:15:2917.8517.9017.85+0.1018382
13:15:0817.8517.9017.85+0.1018381
13:14:5717.8517.9017.90+0.15108380
13:14:4217.8517.9017.85+0.1028370
13:14:4117.8517.9017.90+0.1518368
13:14:3817.8517.9017.85+0.1088367
13:14:2917.8517.9017.85+0.1018359
13:14:2817.8517.9017.90+0.1518358
13:13:3517.8517.9017.85+0.1048357
13:13:3117.8517.9017.90+0.1518353
13:13:0917.8517.9017.85+0.1018352
13:13:0617.8517.9017.85+0.10158351
13:12:5917.8517.9017.90+0.1558336
13:12:5817.8517.9017.90+0.1538331
13:12:3517.8517.9017.85+0.1028328
13:12:2617.8517.9017.85+0.1038326
13:12:2517.8517.9017.90+0.1518323
13:12:1817.8517.9017.90+0.1518322
13:12:0917.8517.9017.90+0.1558321
13:11:3517.8517.9017.85+0.1018316
13:11:3417.8517.9017.90+0.15208315
13:11:3217.8517.9017.90+0.1518295
13:11:2717.8517.9017.90+0.1528294
13:10:4017.8517.9017.85+0.1018292
13:10:3417.8517.9017.90+0.1558291
13:10:2417.8517.9017.85+0.1028286
13:10:1717.8517.9017.85+0.10108284
13:09:0917.8517.9017.90+0.1518274
13:08:5417.8517.9017.90+0.1528273
13:08:4317.8517.9017.90+0.1518271
13:06:3717.9017.9517.90+0.1588270
13:06:1717.9017.9517.90+0.1518262
13:06:1517.8517.9017.90+0.15158261
13:06:0617.8517.9017.90+0.1518246
13:05:4517.8517.9517.95+0.2018245
13:05:4517.8517.9017.90+0.1518244
13:05:4517.8517.9017.90+0.1548243
13:05:4517.9017.9517.90+0.15418239
13:05:4017.9017.9517.90+0.1518198
13:05:3717.9017.9517.90+0.1518197
13:05:3017.9017.9517.90+0.1518196
13:05:3017.9017.9517.90+0.15108195
13:05:1017.9017.9517.90+0.1558185
13:04:5917.9017.9517.95+0.2018180
13:04:5817.9017.9517.90+0.1558179
13:04:3017.9017.9517.90+0.1518174
13:03:1317.9017.9517.95+0.2018173
13:03:1317.9017.9517.90+0.1538172
13:03:1117.9017.9517.90+0.1548169
13:03:0617.9017.9517.90+0.1518165
13:02:3717.9017.9517.90+0.1558164
13:02:2417.9017.9517.90+0.1528159
13:02:2317.9017.9517.95+0.2018157
13:02:2217.9017.9517.90+0.15138156
13:01:2117.9017.9517.95+0.2018143
13:00:3517.9017.9517.95+0.2018142
13:00:3517.9017.9517.90+0.15208141
12:59:0917.9017.9517.90+0.15108121
12:58:5217.9017.9517.95+0.2038111
12:58:3817.9017.9517.95+0.2018108
12:57:5217.9017.9517.95+0.2018107
12:57:3217.9518.0018.00+0.2518106
12:57:3217.9518.0017.95+0.2058105
12:57:2917.9518.0017.95+0.2018100
12:57:2817.9518.0017.95+0.2018099
12:57:0817.9518.0018.00+0.2518098
12:57:0517.9518.0017.95+0.2028097
12:57:0217.9518.0017.95+0.2018095
12:57:0217.9518.0017.95+0.2018094
12:57:0217.9518.0017.95+0.20108093
12:56:5717.9518.0018.00+0.2518083
12:56:5717.9518.0017.95+0.2088082
12:55:5017.9518.0018.00+0.2518074
12:55:4917.9518.0017.95+0.2028073
12:54:3717.9518.0017.95+0.2018071
12:54:2217.9518.0017.95+0.2018070
12:53:1717.9017.9517.95+0.2058069
12:53:0917.9017.9517.95+0.2018064
12:52:1917.9017.9517.95+0.2018063
12:51:3917.9017.9517.95+0.2018062
12:51:3917.9518.0017.95+0.2038061
12:51:2717.9017.9517.95+0.2018058
12:51:0117.9017.9517.95+0.2038057
12:51:0017.9017.9517.95+0.2018054
12:50:5217.9017.9517.95+0.2018053
12:50:5217.9017.9517.95+0.2018052
12:50:4317.9017.9517.95+0.2018051
12:50:3217.9017.9517.95+0.2018050
12:50:1017.9017.9517.95+0.2058049
12:49:4917.9017.9517.95+0.2058044
12:49:4117.9017.9517.95+0.2028039
12:49:2117.9017.9517.95+0.2048037
12:49:2117.9518.0017.95+0.2068033
12:48:5817.9518.0017.95+0.2018027
12:48:5117.9518.0018.00+0.2528026
12:47:5217.9018.0018.00+0.2518024
12:47:5217.9017.9517.95+0.2058023
12:47:5217.9017.9517.95+0.2018018
12:47:3917.9017.9517.95+0.20308017
12:47:2317.9017.9517.90+0.1527987
12:47:0417.9017.9517.90+0.1527985
12:46:4817.9017.9517.90+0.1527983
12:45:0217.9017.9517.90+0.1517981
12:44:3117.9017.9517.95+0.2017980
12:43:3717.9017.9517.90+0.1527979
12:43:3117.9017.9517.95+0.2017977
12:43:1417.9017.9517.95+0.2017976
12:38:5517.9017.9517.95+0.2017975
12:38:5217.9017.9517.90+0.1517974
12:38:0717.9017.9517.90+0.15107973
12:38:0017.9017.9517.95+0.2027963
12:37:4417.9017.9517.95+0.2027961
12:36:3417.9017.9517.95+0.2037959
12:34:2917.9017.9517.90+0.1517956
12:34:2817.9017.9517.90+0.1557955
12:34:2217.9017.9517.90+0.1527950
12:34:0117.9017.9517.90+0.15157948
12:33:5817.9017.9517.95+0.2017933
12:33:4617.9017.9517.90+0.1517932
12:33:3717.9017.9517.95+0.2017931
12:33:0917.9017.9517.95+0.2017930
12:32:5617.9017.9517.95+0.2017929
12:32:4517.9017.9517.95+0.2017928
12:31:5317.9017.9517.95+0.2017927
12:31:5317.9017.9517.95+0.2017926
12:30:1817.9017.9517.95+0.2047925
12:29:4617.9017.9517.95+0.2017921
12:28:5517.8517.9517.95+0.2037920
12:28:3017.9017.9517.90+0.15107917
12:28:2417.9017.9517.95+0.2037907
12:26:5817.8517.9017.90+0.1517904
12:26:4917.9017.9517.90+0.1537903
12:26:3717.9017.9517.90+0.1517900
12:25:4917.8517.9017.90+0.1527899
12:25:4617.8517.9017.90+0.1517897
12:25:4117.8517.9017.90+0.1557896
12:25:2517.8517.9017.90+0.1527891
12:24:5317.8517.9017.90+0.1517889
12:24:4817.8517.9017.85+0.1027888
12:24:1617.8517.9017.85+0.1017886
12:24:1517.8517.9017.90+0.1527885
12:23:5317.8517.9017.85+0.1017883
12:23:3017.8517.9017.90+0.1517882
12:23:1817.8517.9017.85+0.1027881
12:23:1717.8517.9017.85+0.1027879
12:23:1517.8517.9017.85+0.10507877
12:22:5017.8517.9017.85+0.1057827
12:22:2617.8517.9017.90+0.1517822
12:22:1217.8517.9017.90+0.1527821
12:22:0217.8517.9017.90+0.1517819
12:21:5117.9017.9517.90+0.15127818
12:21:2217.9017.9517.90+0.1547806
12:21:2217.9017.9517.90+0.1517802
12:20:5217.9017.9517.90+0.1537801
12:18:2617.8517.9017.90+0.1517798
12:18:2117.8517.9017.90+0.15107797
12:18:1817.8517.9017.90+0.15407787
12:18:0417.8517.9017.85+0.10157747
12:17:4617.8517.9017.85+0.1017732
12:17:1817.8517.9017.90+0.1557731
12:17:0617.8517.9017.85+0.1017726
12:16:4217.8517.9017.85+0.1027725
12:15:1317.8517.9017.85+0.1027723
12:14:3917.8517.9017.85+0.1057721
12:14:2117.8517.9017.85+0.1027716
12:13:5317.8517.9017.85+0.1017714
12:12:3217.8517.9017.85+0.1017713
12:12:0917.8517.9017.85+0.1057712
12:11:4617.8517.9017.85+0.1017707
12:10:5917.8517.9017.85+0.1017706
12:10:5917.8517.9017.85+0.1027705
12:10:3517.8517.9017.85+0.1017703
12:10:3317.8517.9017.85+0.1017702
12:10:3317.8517.9017.85+0.10407701
12:09:5317.8517.9017.90+0.1527661
12:09:4917.8517.9017.90+0.1517659
12:07:5317.8517.9017.90+0.1517658
12:07:4217.8517.9017.90+0.1517657
12:06:4917.8517.9017.90+0.1557656
12:06:3917.8517.9017.85+0.1017651
12:06:3817.8517.9017.90+0.15107650
12:06:3217.8517.9017.85+0.1017640
12:06:2917.8517.9017.85+0.1017639
12:06:2517.8517.9017.85+0.10307638
12:06:1717.8517.9017.85+0.1037608
12:05:3017.8517.9017.85+0.1017605
12:05:3017.8517.9017.85+0.10507604
12:04:4417.8517.9017.85+0.1027554
12:01:5017.8517.9017.85+0.1027552
12:01:4417.8517.9017.85+0.1027550
11:58:2017.9017.9517.90+0.1557548
11:56:1017.8517.9017.90+0.1517543
11:56:0217.8517.9017.90+0.1557542
11:55:4717.8517.9017.90+0.1527537
11:55:0117.9017.9517.90+0.1557535
11:54:1917.9017.9517.90+0.1527530
11:53:5817.9017.9517.95+0.2017528
11:52:2517.9017.9517.90+0.1527527
11:51:3217.8517.9017.90+0.1567525
11:51:1317.8517.9017.90+0.1517519
11:50:3717.8517.9017.90+0.1517518
11:50:2417.8517.9017.90+0.1517517
11:50:1717.8517.9017.90+0.1527516
11:49:5917.8517.9017.90+0.1517514
11:49:2917.8517.9017.90+0.1517513
11:49:1617.8517.9017.90+0.1517512
11:48:2317.8517.9017.90+0.1517511
11:48:1717.8517.9017.90+0.1527510
11:48:0817.8517.9017.90+0.15107508
11:48:0217.8517.9017.90+0.1557498
11:47:2217.8517.9017.85+0.10157493
11:47:0917.8517.9017.85+0.10157478
11:47:0917.8517.9017.85+0.1017463
11:47:0017.8517.9017.85+0.1027462
11:47:0017.8517.9017.85+0.1017460
11:46:5917.8517.9017.85+0.10507459
11:46:5517.8517.9017.85+0.1017409
11:46:4717.8517.9017.85+0.1027408
11:46:4417.8517.9017.85+0.10157406
11:46:3517.8517.9017.85+0.10157391
11:46:3117.8517.9017.85+0.1027376
11:45:5217.8517.9017.85+0.10207374
11:45:1917.8517.9017.90+0.1537354
11:45:0517.8517.9017.90+0.1527351
11:44:5617.8517.9017.90+0.1527349
11:43:5017.8517.9017.85+0.1027347
11:43:2317.8517.9017.90+0.1547345
11:42:4617.8517.9017.85+0.1017341
11:42:2817.8017.8517.85+0.1097340
11:42:1717.8017.8517.85+0.1017331
11:42:1717.8517.9017.85+0.10437330
11:42:1017.8517.9017.90+0.1517287
11:42:1017.8517.9017.90+0.1517286
11:41:4617.8517.9017.90+0.15107285
11:41:3717.8017.9017.90+0.1517275
11:41:3717.8017.8517.85+0.10167274
11:41:3717.8017.8517.85+0.10207258
11:41:3217.8017.8517.85+0.1037238
11:41:2417.8017.8517.85+0.1057235
11:41:1517.8017.8517.80+0.0517230
11:41:1517.8017.8517.85+0.10207229
11:41:0717.8017.8517.85+0.1027209
11:41:0417.8517.9017.85+0.1027207
11:41:0017.8517.9017.85+0.1067205
11:40:5417.8517.9017.85+0.1017199
11:40:4917.8517.9017.85+0.1017198
11:40:4717.8517.9017.85+0.1047197
11:40:4517.8017.9017.80+0.0527193
11:40:4317.8017.9017.80+0.0517191
11:40:4317.8017.9017.80+0.0527190
11:40:4317.8017.8517.85+0.10107188
11:40:4317.8017.8517.85+0.1067178
11:40:4317.8017.8517.85+0.1067172
11:40:3917.8017.8517.85+0.1017166
11:40:3717.8017.8517.85+0.10207165
11:40:3717.8517.9017.85+0.10647145
11:40:3317.8517.9017.85+0.1017081
11:40:1217.8517.9517.85+0.1037080
11:40:0317.8517.9517.85+0.1057077
11:40:0117.9017.9517.85+0.101207072
11:40:0117.9017.9517.90+0.15806952
11:39:5017.9017.9517.90+0.1526872
11:39:1717.9017.9517.95+0.2026870
11:38:5317.9017.9517.90+0.1526868
11:38:2117.9518.0017.95+0.2016866
11:37:2117.9518.0017.95+0.2056865
11:35:0617.9017.9517.95+0.2026860
11:34:5417.9017.9517.95+0.2016858
11:34:4417.9017.9517.95+0.2036857
11:34:1617.9017.9517.95+0.2016854
11:33:3517.9017.9517.95+0.2016853
11:33:3417.9017.9517.90+0.1516852
11:32:5517.9518.0017.95+0.20126851
11:32:5517.9518.0017.95+0.20476839
11:32:5417.9518.0017.95+0.20106792
11:32:5417.9518.0017.95+0.2036782
11:32:5317.9518.0517.95+0.20706779
11:32:4318.0018.0518.00+0.2516709
11:31:0017.9518.0018.00+0.2516708
11:30:4817.9518.0018.00+0.2516707
11:30:4517.9518.0018.00+0.2556706
11:30:1817.9518.0018.00+0.2526701
11:30:0917.9518.0018.00+0.2516699
11:30:0617.9518.0018.00+0.2536698
11:30:0017.9518.0018.00+0.2526695
11:29:5017.9518.0018.00+0.2536693
11:29:3517.9518.0018.00+0.25306690
11:28:2717.9518.0018.00+0.2536660
11:28:0317.9518.0018.00+0.2516657
11:27:5517.9518.0018.00+0.2516656
11:27:4117.9518.0018.00+0.2516655
11:26:4517.9518.0018.00+0.2516654
11:26:2717.9518.0018.00+0.2516653
11:26:2317.9518.0018.00+0.2556652
11:25:4317.9518.0018.00+0.2516647
11:25:3117.9518.0018.00+0.2526646
11:25:1017.9518.0018.00+0.2516644
11:24:2917.9518.0018.00+0.25106643
11:22:5417.9518.0017.95+0.2016633
11:22:0318.0018.0518.00+0.2516632
11:21:5717.9518.0018.00+0.2526631
11:21:5417.9518.0018.00+0.2516629
11:21:5117.9518.0018.00+0.2526628
11:21:0817.9518.0018.00+0.2526626
11:21:0617.9518.0018.00+0.2556624
11:19:5517.9518.0018.00+0.2576619
11:19:5418.0018.0518.00+0.25196612
11:19:5118.0018.0518.00+0.25106593
11:19:5018.0018.0518.00+0.2526583
11:18:0518.0018.0518.00+0.2516581
11:17:0318.0018.0518.00+0.2526580
11:17:0318.0018.0518.00+0.25106578
11:17:0318.0018.0518.00+0.2596568
11:16:5218.0018.0518.00+0.2536559
11:15:0818.0018.0518.00+0.2556556
11:14:3817.9518.0018.00+0.2576551
11:14:1818.0018.0518.00+0.2546544
11:13:4017.9518.0018.00+0.2576540
11:13:1817.9518.0018.00+0.2526533
11:13:0717.9518.0018.00+0.2526531
11:12:5217.9518.0017.95+0.2016529
11:11:4917.9518.0017.95+0.2016528
11:11:4117.9518.0018.00+0.2516527
11:11:1217.9518.0018.00+0.2546526
11:10:4017.9518.0018.00+0.2516522
11:10:0817.9518.0018.00+0.2556521
11:10:0317.9518.0018.00+0.2516516
11:09:5017.9518.0018.00+0.2516515
11:08:2117.9518.0018.00+0.2516514
11:08:0617.9518.0018.00+0.2536513
11:08:0618.0018.0518.00+0.25916510
11:08:0518.0018.0518.00+0.2526419
11:07:5618.0018.0518.00+0.25206417
11:07:3418.0018.0518.05+0.3016397
11:07:0918.0018.0518.05+0.3026396
11:06:1518.0018.0518.00+0.2566394
11:06:1118.0018.0518.00+0.2516388
11:06:0918.0018.0518.00+0.2516387
11:05:5818.0018.0518.00+0.2526386
11:03:4518.0018.0518.00+0.2516384
11:03:4318.0018.0518.05+0.3026383
11:03:3718.0018.0518.05+0.3026381
11:03:3318.0018.0518.05+0.3036379
11:03:1218.0518.1018.05+0.3056376
11:02:3618.0518.1018.10+0.3516371
11:02:3118.0518.1018.05+0.3026370
11:02:1718.0518.1018.10+0.3516368
11:02:1718.0518.1018.05+0.3016367
11:02:1618.0518.1018.05+0.30106366
11:01:5318.0518.1018.05+0.3026356
11:01:5318.0518.1018.05+0.3036354
11:01:1218.0518.1018.05+0.30106351
11:00:1118.0518.1018.05+0.3056341
10:59:3918.0518.1018.05+0.3056336
10:59:2918.0518.1018.05+0.3026331
10:59:1018.0518.1018.05+0.3086329
10:58:3818.0518.1018.10+0.3546321
10:58:3818.0518.1018.10+0.3536317
10:58:3818.0518.1018.10+0.3516314
10:58:3818.0518.1018.10+0.3516313
10:58:3818.0018.0518.05+0.30596312
10:57:3918.0018.0518.00+0.2516253
10:57:2818.0018.0518.00+0.2556252
10:57:1518.0018.0518.05+0.3046247
10:57:1118.0018.0518.05+0.3026243
10:57:0318.0018.0518.05+0.30206241
10:56:5018.0018.0518.05+0.3086221
10:55:5118.0018.0518.05+0.3016213
10:55:3318.0018.0518.05+0.3016212
10:53:2318.0018.0518.05+0.3016211
10:53:2318.0018.0518.00+0.2556210
10:52:2618.0018.0518.00+0.2536205
10:49:2818.0018.0518.05+0.3096202
10:48:2618.0018.0518.05+0.3016193
10:47:2718.0018.0518.05+0.3016192
10:47:2518.0018.0518.00+0.2556191
10:46:5718.0018.0518.05+0.3026186
10:46:4918.0018.0518.00+0.2546184
10:46:2518.0018.0518.00+0.2516180
10:46:2118.0018.0518.05+0.3016179
10:46:2118.0018.0518.05+0.30306178
10:44:4818.0018.0518.05+0.3016148
10:44:4818.0018.0518.00+0.25106147
10:44:4718.0018.0518.05+0.3096137
10:44:1518.0018.0518.05+0.3016128
10:43:0018.0018.0518.05+0.3016127
10:43:0018.0018.0518.05+0.30206126
10:42:1918.0018.0518.00+0.2536106
10:42:1117.9518.0518.05+0.3016103
10:42:1117.9518.0018.05+0.3036102
10:42:1117.9518.0018.00+0.2516099
10:41:5317.9518.0018.00+0.2526098
10:41:5217.9518.0018.00+0.2516096
10:41:4217.9518.0018.00+0.2516095
10:41:4217.9518.0018.00+0.25106094
10:41:0917.9518.0018.00+0.2516084
10:41:0717.9518.0018.00+0.2516083
10:41:0117.9518.0018.00+0.25126082
10:41:0117.9518.0018.00+0.2516070
10:40:4117.9518.0018.00+0.2536069
10:40:2918.0018.0518.00+0.251126066
10:39:5218.0018.0518.00+0.2515954
10:39:5118.0018.0518.00+0.25205953
10:37:1618.0018.0518.05+0.3015933
10:36:1318.0018.0518.00+0.2515932
10:36:0918.0018.0518.00+0.2515931
10:35:3518.0018.0518.00+0.2515930
10:35:2918.0018.0518.00+0.2515929
10:34:5418.0018.0518.00+0.2515928
10:34:4718.0018.0518.05+0.3025927
10:34:4718.0518.1018.05+0.30165925
10:34:4718.0518.1018.05+0.3015909
10:34:4318.0518.1018.05+0.3025908
10:34:4318.0518.1018.05+0.3065906
10:34:3118.0518.1018.05+0.3035900
10:34:0618.0518.1018.05+0.30105897
10:33:4518.0518.1018.05+0.3015887
10:32:3518.0518.1018.05+0.3035886
10:31:2218.0518.1018.05+0.3055883
10:30:5318.0518.1018.05+0.3035878
10:30:1418.0518.1018.05+0.3015875
10:30:1218.0518.1018.10+0.3515874
10:29:5418.0518.1018.10+0.3515873
10:29:5418.0518.1018.05+0.3035872
10:28:3418.0518.1018.05+0.3015869
10:28:2018.0518.1018.05+0.3045868
10:28:1218.0518.1018.10+0.3525864
10:27:2718.0518.1018.10+0.3525862
10:27:0418.0518.1018.10+0.3545860
10:26:5818.0518.1018.10+0.3515856
10:26:5218.0518.1018.10+0.3585855
10:26:3918.0518.1018.10+0.3515847
10:26:2818.0518.1018.10+0.3535846
10:25:2318.0518.1018.10+0.3545843
10:25:0918.0518.1018.10+0.3515839
10:25:0918.0518.1018.10+0.3595838
10:24:2118.0518.1018.10+0.35105829
10:23:0118.0518.1018.10+0.3515819
10:22:5618.0518.1018.10+0.3525818
10:22:1318.0518.1018.10+0.3515816
10:20:5718.0518.1518.05+0.3025815
10:20:5418.0518.1018.10+0.35115813
10:20:1318.0518.1018.10+0.3545802
10:19:3118.0518.1018.10+0.3545798
10:18:3718.0518.1018.10+0.3545794
10:18:2518.0518.1018.10+0.3525790
10:18:2518.1018.1518.10+0.35125788
10:18:2418.1018.1518.10+0.3525776
10:18:0718.1018.1518.10+0.3515774
10:18:0318.1018.1518.10+0.3515773
10:18:0318.1018.1518.10+0.3555772
10:17:5518.1018.1518.10+0.3515767
10:17:4418.1018.1518.10+0.3525766
10:17:3818.1018.1518.10+0.3515764
10:17:3118.1018.1518.10+0.3535763
10:17:2918.1018.1518.10+0.3555760
10:17:2318.1018.1518.10+0.3525755
10:17:1918.1018.1518.10+0.3515753
10:17:1618.1018.1518.10+0.3555752
10:17:1118.1018.1518.10+0.3515747
10:16:5618.1018.1518.10+0.3515746
10:16:3718.1018.1518.15+0.4025745
10:16:3718.1018.1518.10+0.35205743
10:15:3918.1018.1518.10+0.3515723
10:15:1518.1018.1518.15+0.4015722
10:15:1518.1018.1518.10+0.35205721
10:14:4518.1018.1518.10+0.3525701
10:13:5418.1018.1518.15+0.4015699
10:13:5418.1018.1518.10+0.3515698
10:13:4718.1018.1518.10+0.3515697
10:13:4318.1018.1518.10+0.3555696
10:13:2918.1018.1518.10+0.3525691
10:13:1318.1018.1518.10+0.3525689
10:13:1218.1018.1518.15+0.40105687
10:12:3918.1018.1518.10+0.3515677
10:12:3518.1018.1518.15+0.4045676
10:12:2418.1018.1518.15+0.4015672
10:12:1618.1018.1518.10+0.3515671
10:12:0718.1018.1518.15+0.4025670
10:12:0518.1018.1518.10+0.3535668
10:12:0218.1018.1518.10+0.3555665
10:11:5018.1018.1518.15+0.4015660
10:11:4918.1018.1518.10+0.3525659
10:11:2018.1018.1518.15+0.4015657
10:11:0818.1018.1518.15+0.4025656
10:11:0118.1018.1518.15+0.4015654
10:10:5018.1018.1518.15+0.4015653
10:10:4618.1018.1518.15+0.4015652
10:10:4618.1018.1518.15+0.40105651
10:10:4418.1018.1518.15+0.4025641
10:10:3318.1018.1518.15+0.4015639
10:09:5318.1018.1518.15+0.40105638
10:09:5018.1018.1518.15+0.4055628
10:09:4918.1018.1518.15+0.4025623
10:09:2118.1018.1518.15+0.4015621
10:09:1018.1018.1518.10+0.3525620
10:08:5618.1018.1518.15+0.40105618
10:08:2918.1018.1518.15+0.4015608
10:08:1918.1018.1518.15+0.4035607
10:08:1318.1018.1518.10+0.3525604
10:08:0918.1018.1518.10+0.3525602
10:07:3618.1018.1518.10+0.3515600
10:06:4918.1018.1518.10+0.3515599
10:06:1818.1018.1518.15+0.4015598
10:06:1818.1018.1518.15+0.4015597
10:06:1318.1018.1518.15+0.4015596
10:06:1318.1018.1518.15+0.4025595
10:06:0318.1018.1518.15+0.4035593
10:06:0118.1018.1518.15+0.40305590
10:05:3618.1018.1518.10+0.3525560
10:05:3118.1018.1518.15+0.4015558
10:05:2818.1018.1518.15+0.4025557
10:05:2718.1018.1518.15+0.40305555
10:05:1418.1018.1518.15+0.4015525
10:05:1418.1018.1518.15+0.4025524
10:05:0818.1018.1518.15+0.4015522
10:05:0718.1018.1518.15+0.40205521
10:04:4818.1018.1518.15+0.4015501
10:04:4818.1018.1518.15+0.4015500
10:04:4718.1018.1518.15+0.4015499
10:04:3818.1018.1518.15+0.4065498
10:04:3618.1018.1518.15+0.4035492
10:04:3618.1018.1518.15+0.4025489
10:04:3618.1018.1518.15+0.40305487
10:04:1818.1018.1518.15+0.4015457
10:04:1818.1018.1518.15+0.4055456
10:04:1118.1018.1518.15+0.4015451
10:04:0318.1018.1518.15+0.4025450
10:03:4518.1018.1518.15+0.4045448
10:03:4418.1018.1518.15+0.4025444
10:03:3418.1018.1518.15+0.4015442
10:03:3218.1018.1518.10+0.3525441
10:03:2318.1018.1518.10+0.3515439
10:03:1418.1018.1518.10+0.3555438
10:03:0618.1018.1518.15+0.4025433
10:03:0118.1018.1518.10+0.3515431
10:02:5618.1018.1518.15+0.40305430
10:02:4318.1018.1518.15+0.4025400
10:02:2018.1018.1518.15+0.4055398
10:02:1318.1018.1518.15+0.4035393
10:01:5718.1018.1518.15+0.40105390
10:01:5518.1018.1518.15+0.4025380
10:01:5118.1018.1518.10+0.3515378
10:01:2118.1018.1518.10+0.3575377
10:01:1918.1018.1518.10+0.3515370
10:01:1118.1018.1518.15+0.4015369
10:01:0918.1018.1518.10+0.3515368
10:01:0918.1018.1518.15+0.4015367
10:00:5918.1018.1518.10+0.3535366
10:00:4318.1018.1518.10+0.3515363
10:00:4218.1018.1518.10+0.3595362
10:00:4018.1018.1518.10+0.3525353
10:00:3418.0518.1018.10+0.35135351
10:00:3418.0518.1018.10+0.3515338
10:00:3318.0518.1018.10+0.3515337
10:00:2818.0518.1018.10+0.3515336
10:00:2818.0518.1018.10+0.3515335
10:00:0918.0518.1018.10+0.3515334
10:00:0918.0518.1018.10+0.3545333
10:00:0318.0518.1518.05+0.3025329
09:59:5818.1018.1518.05+0.3055327
09:59:5818.1018.1518.10+0.3555322
09:59:5818.1018.1518.10+0.3515317
09:59:5618.0518.1518.15+0.4035316
09:59:5618.0518.1518.15+0.4025313
09:59:5618.0518.1518.15+0.4015311
09:59:5618.0518.1018.10+0.35365310
09:59:5618.0518.1018.10+0.3545274
09:59:5618.0518.1018.10+0.35675270
09:59:2818.0518.1018.05+0.3065203
09:59:0518.0518.1018.10+0.3515197
09:59:0518.0518.1018.10+0.3515196
09:58:2518.0018.1018.10+0.3555195
09:58:2418.0018.0518.05+0.30345190
09:58:2418.0018.0518.05+0.3055156
09:58:1418.0018.0518.05+0.3025151
09:57:5218.0018.0518.05+0.3025149
09:57:4418.0018.0518.05+0.3055147
09:57:3818.0018.0518.05+0.3085142
09:57:2618.0018.0518.05+0.3025134
09:57:0318.0018.0518.05+0.3025132
09:56:5918.0018.0518.00+0.25105130
09:56:5518.0018.0518.05+0.3015120
09:56:5218.0018.0518.00+0.2525119
09:56:4418.0018.0518.05+0.3055117
09:56:3918.0018.0518.00+0.2535112
09:56:3118.0018.0518.00+0.2525109
09:56:3018.0018.0518.05+0.3015107
09:56:3018.0018.0518.00+0.2555106
09:56:1318.0018.0518.00+0.2545101
09:55:1018.0018.0518.05+0.3065097
09:54:4618.0018.0518.00+0.2515091
09:54:3818.0018.0518.00+0.2525090
09:54:2418.0018.0518.00+0.25105088
09:54:0818.0018.0518.00+0.2535078
09:53:5018.0018.0518.05+0.3015075
09:53:5018.0018.0518.05+0.3015074
09:53:5018.0018.0518.00+0.25105073
09:53:5018.0018.0518.00+0.2585063
09:53:3918.0018.0518.00+0.2545055
09:52:5618.0018.0518.05+0.3015051
09:52:5618.0018.0518.05+0.3015050
09:52:5018.0018.0518.00+0.2555049
09:52:5018.0018.0518.05+0.3015044
09:52:4818.0018.0518.05+0.3025043
09:52:3618.0018.0518.05+0.3015041
09:52:1418.0018.0518.05+0.3015040
09:52:1318.0018.0518.00+0.2535039
09:52:1218.0018.0518.00+0.2515036
09:52:0418.0018.0518.00+0.2555035
09:51:5818.0018.0518.05+0.3025030
09:51:5818.0018.0518.05+0.3015028
09:51:5818.0018.0518.00+0.2515027
09:51:5718.0018.0518.05+0.3035026
09:51:3618.0518.1018.05+0.30475023
09:51:2918.0518.1018.05+0.3064976
09:50:3718.0518.1018.05+0.3014970
09:50:1018.0518.1018.10+0.3514969
09:49:4018.0518.1018.10+0.3514968
09:49:2818.0518.1018.10+0.3514967
09:49:2618.0518.1018.10+0.3514966
09:49:1118.0518.1018.05+0.3024965
09:49:0818.0518.1018.15+0.4084963
09:49:0818.0518.1018.10+0.3524955
09:49:0318.1018.1518.10+0.3534953
09:49:0318.1018.1518.10+0.3514950
09:49:0218.1018.1518.10+0.3534949
09:48:5418.1018.1518.10+0.3514946
09:48:5318.1018.1518.10+0.3524945
09:48:5218.1018.1518.10+0.3524943
09:48:5118.1018.1518.10+0.3514941
09:48:4918.1018.1518.10+0.3554940
09:48:3718.1018.1518.10+0.3554935
09:48:2518.1018.1518.10+0.3534930
09:48:2318.1018.1518.10+0.3514927
09:47:3818.0518.1518.15+0.4014926
09:47:3818.0518.1018.10+0.3524925
09:47:3418.0518.1018.10+0.3514923
09:47:2818.0518.1018.10+0.3524922
09:47:2718.0518.1018.10+0.3534920
09:47:2718.0518.1018.10+0.3514917
09:47:2718.0518.1018.10+0.3514916
09:47:2218.0518.1018.10+0.3524915
09:47:1918.0518.1518.15+0.4014913
09:47:1918.0518.1518.05+0.3044912
09:47:1818.0518.1018.10+0.35224908
09:47:1818.0518.1018.10+0.35234886
09:47:0918.0518.1018.10+0.3514863
09:47:0918.0518.1018.10+0.3524862
09:47:0018.0518.1018.10+0.3524860
09:46:5018.0518.1018.05+0.3014858
09:46:4518.0518.1018.10+0.3524857
09:46:2218.0518.1018.10+0.3524855
09:46:1818.0518.1018.05+0.3034853
09:46:1318.0518.1018.10+0.3554850
09:45:4818.0518.1018.10+0.3524845
09:45:4618.0518.1018.05+0.3014843
09:45:4618.0518.1018.10+0.3554842
09:45:4518.0518.1018.10+0.3514837
09:45:4318.0518.1018.10+0.35104836
09:45:1618.0518.1018.10+0.3514826
09:45:0818.0518.1018.10+0.3514825
09:45:0618.0518.1018.10+0.3514824
09:45:0318.0518.1018.10+0.3514823
09:45:0218.0518.1018.10+0.3554822
09:44:5818.0518.1018.10+0.3514817
09:44:5318.0518.1018.10+0.3514816
09:44:4718.0018.0518.05+0.30464815
09:44:2818.0018.0518.05+0.3024769
09:44:2018.0018.0518.05+0.3044767
09:43:5018.0018.0518.05+0.3034763
09:43:3918.0018.0518.00+0.2514760
09:43:3718.0018.0518.05+0.3034759
09:43:3018.0018.0518.05+0.3054756
09:42:3218.0018.0518.05+0.3014751
09:42:3218.0018.0518.00+0.2524750
09:42:1318.0018.0518.00+0.25104748
09:41:5718.0018.0518.00+0.2514738
09:41:3118.0018.1018.00+0.2544737
09:41:3118.0518.1018.00+0.25494733
09:41:3118.0518.1018.05+0.30314684
09:41:2618.0518.1018.05+0.3024653
09:40:5618.0518.1018.05+0.3014651
09:40:4718.0518.1018.05+0.3014650
09:40:4118.0518.1018.05+0.3054649
09:40:3218.0518.1018.05+0.3054644
09:40:2618.0518.1018.05+0.3024639
09:40:2318.0518.1018.05+0.3024637
09:40:2218.0518.1018.05+0.3014635
09:40:0218.0518.1018.05+0.3024634
09:40:0218.0518.1018.05+0.3044632
09:40:0218.0518.1018.05+0.3044628
09:40:0218.0518.1018.05+0.3024624
09:40:0218.0518.1018.05+0.30104622
09:39:4318.0518.1018.05+0.3014612
09:39:2718.0518.1018.05+0.3054611
09:39:2518.0518.1018.05+0.3054606
09:39:1918.0518.1018.05+0.3094601
09:39:1618.0518.1018.05+0.3014592
09:39:1318.0518.1018.05+0.3024591
09:39:0318.0518.1018.05+0.3024589
09:38:4518.0518.1018.05+0.3044587
09:38:4518.0518.1018.05+0.3014583
09:38:4118.0518.1018.05+0.3024582
09:38:3218.0518.1018.05+0.3014580
09:38:1318.0518.1018.05+0.3054579
09:38:0918.0518.1018.05+0.3014574
09:38:0918.0518.1018.05+0.3024573
09:38:0118.0518.1018.05+0.3014571
09:37:5918.0518.1018.05+0.30104570
09:37:3118.0518.1018.05+0.3024560
09:37:3118.0018.0518.05+0.30284558
09:37:2718.0018.0518.05+0.3054530
09:37:1918.0018.0518.05+0.3014525
09:37:1618.0018.0518.05+0.3034524
09:37:1318.0018.0518.05+0.30104521
09:36:5818.0018.0518.05+0.3034511
09:36:4418.0018.0518.05+0.30104508
09:36:1918.0018.0518.05+0.3014498
09:36:1018.0018.0518.05+0.3034497
09:35:5918.0018.0518.00+0.2544494
09:35:3618.0018.0518.00+0.2524490
09:35:2618.0018.0518.00+0.2524488
09:35:2218.0018.0518.00+0.2514486
09:35:2018.0018.0518.05+0.3014485
09:35:1718.0018.0518.00+0.2514484
09:35:1418.0018.0518.05+0.3014483
09:35:1018.0018.0518.00+0.2514482
09:35:0018.0018.0518.00+0.2534481
09:34:5918.0018.0518.00+0.2554478
09:34:5618.0018.0518.00+0.2514473
09:34:3917.9518.0018.00+0.2514472
09:34:3917.9518.0018.00+0.2534471
09:34:3617.9518.0018.00+0.2514468
09:34:2917.9518.0517.95+0.2024467
09:34:2917.9518.0518.05+0.3014465
09:34:2917.9518.0518.05+0.3034464
09:34:2817.9518.0518.05+0.3014461
09:34:2817.9518.0018.00+0.25324460
09:34:2717.9518.0018.00+0.25844428
09:34:2717.9518.0018.00+0.2554344
09:34:1817.9518.0018.00+0.2514339
09:34:1717.9518.0018.00+0.2544338
09:34:0617.9518.0018.00+0.2554334
09:33:4017.9518.0017.95+0.2014329
09:33:4017.9518.0018.00+0.2534328
09:33:4017.9518.0018.00+0.2534325
09:33:2917.9518.0018.00+0.2514322
09:33:2917.9518.0018.00+0.25104321
09:33:2817.9518.0018.00+0.2514311
09:33:2517.9518.0018.00+0.2534310
09:33:2417.9518.0018.00+0.2514307
09:33:1117.9518.0018.00+0.2514306
09:33:1117.9518.0018.00+0.25154305
09:33:1117.9518.0018.00+0.2534290
09:33:0917.9518.0018.00+0.2524287
09:32:5817.9518.0018.00+0.2524285
09:32:1717.9518.0018.00+0.2514283
09:31:5617.9518.0017.95+0.2014282
09:31:4817.9018.0018.00+0.2514281
09:31:3717.9017.9517.95+0.20224280
09:31:3417.9017.9517.95+0.2054258
09:31:2817.9017.9517.95+0.2014253
09:31:2717.9017.9517.95+0.2054252
09:31:2017.9017.9517.95+0.2054247
09:30:5517.9017.9517.95+0.2014242
09:30:5317.8517.9017.90+0.1594241
09:30:5317.9017.9517.90+0.1514232
09:30:5217.9017.9517.90+0.15104231
09:30:4017.8517.9017.90+0.15144221
09:30:3517.8517.9017.90+0.1524207
09:30:2017.8517.9017.90+0.1514205
09:30:2017.8517.9017.85+0.10104204
09:30:0817.8517.9017.90+0.1554194
09:30:0817.8517.9017.85+0.1034189
09:30:0117.8517.9017.85+0.1014186
09:29:5617.8517.9017.90+0.1524185
09:29:5317.8517.9017.90+0.1524183
09:29:5017.8517.9017.90+0.1594181
09:29:5017.8517.9017.90+0.1524172
09:29:4917.8017.9017.90+0.1514170
09:29:4817.8017.8517.85+0.1024169
09:29:4817.8017.9517.80+0.0524167
09:29:4817.8017.9517.95+0.2014165
09:29:4817.8017.8517.85+0.10344164
09:29:4817.8017.8517.85+0.10234130
09:29:4817.9017.9517.85+0.101314107
09:29:4817.9017.9517.90+0.1553976
09:29:4617.9017.9517.90+0.15103971
09:29:4417.9017.9517.90+0.15103961
09:29:4317.9017.9517.90+0.1513951
09:29:3317.9017.9517.90+0.15193950
09:29:3117.9017.9517.95+0.2013931
09:29:2617.9017.9517.90+0.1523930
09:29:1717.9017.9517.90+0.1523928
09:29:0817.9017.9517.90+0.1533926
09:29:0417.9017.9517.95+0.2013923
09:28:5517.9017.9517.90+0.1513922
09:28:5117.9017.9517.90+0.1513921
09:28:4817.9017.9517.90+0.15103920
09:28:4717.9017.9517.90+0.1563910
09:28:2217.9017.9517.90+0.1513904
09:28:1817.9017.9517.90+0.1523903
09:28:1817.9017.9517.90+0.1513901
09:28:1717.9017.9517.90+0.1533900
09:28:1317.9017.9517.90+0.15103897
09:28:1317.9017.9517.90+0.1523887
09:28:1217.9017.9517.90+0.1523885
09:28:0317.9017.9517.90+0.15103883
09:28:0117.9017.9517.90+0.1523873
09:27:5717.9017.9517.90+0.1513871
09:27:5517.9017.9517.95+0.2013870
09:27:5417.9017.9517.90+0.15153869
09:27:5317.9017.9517.90+0.1523854
09:27:4517.9017.9517.90+0.1523852
09:27:4517.9017.9517.90+0.1553850
09:27:2917.9017.9517.90+0.1523845
09:27:2817.9017.9517.90+0.1553843
09:27:1217.9017.9517.90+0.1523838
09:27:0917.9017.9517.90+0.1523836
09:27:0417.9017.9517.90+0.1513834
09:26:5617.9017.9517.95+0.2013833
09:26:5617.9017.9517.90+0.1523832
09:26:4917.9017.9517.90+0.1513830
09:26:4617.9017.9517.90+0.1523829
09:26:4317.9017.9517.95+0.20203827
09:26:4117.9017.9517.90+0.1523807
09:26:3717.9017.9517.90+0.1523805
09:26:3517.9017.9517.90+0.1533803
09:26:3117.9017.9517.90+0.15153800
09:26:1017.9017.9517.90+0.1513785
09:26:0717.9518.0017.95+0.20103784
09:26:0417.9518.0017.95+0.2023774
09:25:5917.9518.0017.95+0.2043772
09:25:5817.9518.0017.95+0.2023768
09:25:5517.9518.0017.95+0.2043766
09:25:5417.9518.0017.95+0.2083762
09:25:5417.9518.0017.95+0.2053754
09:25:5417.9518.0017.95+0.2013749
09:25:5417.9518.0017.95+0.2053748
09:25:5117.9518.0017.95+0.20203743
09:25:5017.9518.0017.95+0.2023723
09:25:3317.9518.0017.95+0.2083721
09:25:3117.9518.0017.95+0.2053713
09:25:2517.9518.0017.95+0.2013708
09:25:2317.9518.0017.95+0.2013707
09:25:2217.9518.0017.95+0.2013706
09:25:1717.9518.0017.95+0.2043705
09:25:1317.9518.0017.95+0.20153701
09:25:1217.9518.0017.95+0.2013686
09:25:1217.9518.0017.95+0.2043685
09:25:0717.9518.0017.95+0.20103681
09:25:0017.9518.0017.95+0.2033671
09:24:4717.9518.0018.00+0.2513668
09:24:2817.9518.0017.95+0.2053667
09:24:1717.9518.0017.95+0.2013662
09:24:0517.9518.0017.95+0.2013661
09:23:5718.0018.0518.00+0.25483660
09:23:5018.0018.0518.00+0.2513612
09:23:5018.0018.0518.00+0.2533611
09:23:4918.0018.0518.00+0.2513608
09:23:4318.0018.0518.00+0.2553607
09:23:2918.0018.0518.00+0.2513602
09:23:2618.0018.0518.00+0.2513601
09:23:2018.0018.0518.00+0.2523600
09:23:1418.0018.0518.00+0.2523598
09:23:1018.0018.0518.05+0.3013596
09:23:1018.0018.0518.05+0.3013595
09:23:0518.0018.0518.05+0.3023594
09:23:0418.0018.0518.00+0.2513592
09:22:3418.0018.0518.05+0.3023591
09:22:3418.0018.0518.00+0.2513589
09:22:3218.0018.0518.05+0.3013588
09:22:3118.0018.0518.00+0.25103587
09:22:1718.0018.0518.00+0.2523577
09:22:1018.0018.0518.05+0.3013575
09:22:1018.0018.0518.00+0.25103574
09:22:0818.0018.0518.00+0.2513564
09:21:5118.0018.0518.00+0.2523563
09:21:4918.0018.0518.00+0.2513561
09:21:4218.0018.0518.00+0.2523560
09:21:3718.0018.0518.00+0.2513558
09:21:3418.0018.0518.00+0.2553557
09:21:3417.9518.0018.00+0.25143552
09:21:3317.9518.0018.00+0.25103538
09:21:2217.9518.0018.00+0.2523528
09:21:2118.0018.0518.00+0.25133526
09:21:1818.0018.0518.00+0.2513513
09:21:1117.9518.0018.00+0.25143512
09:21:1017.9518.0018.00+0.2533498
09:21:0917.9518.0018.00+0.2513495
09:21:0518.0018.0518.00+0.2523494
09:21:0518.0018.0518.00+0.2513492
09:21:0518.0018.0518.00+0.25143491
09:21:0518.0018.0518.00+0.2533477
09:21:0218.0018.0518.00+0.2513474
09:20:5618.0018.0518.00+0.2513473
09:20:4717.9518.0517.95+0.2013472
09:20:4217.9518.0517.95+0.2033471
09:20:4017.9518.0018.00+0.25303468
09:20:3618.0518.1018.00+0.251523438
09:20:3618.0518.1018.05+0.30243286
09:20:3318.0518.1018.05+0.30103262
09:20:3218.0518.1018.10+0.3513252
09:20:2118.1018.1518.10+0.3553251
09:20:2018.1018.1518.10+0.3523246
09:20:2018.1018.1518.10+0.3513244
09:20:1918.1018.1518.10+0.3523243
09:20:1918.1018.1518.10+0.35103241
09:20:1818.1018.1518.10+0.3563231
09:20:1318.1018.1518.10+0.3513225
09:20:1218.1018.1518.10+0.3523224
09:20:1218.0518.1018.10+0.35143222
09:20:0118.1018.1518.05+0.30873208
09:20:0118.1018.1518.10+0.35133121
09:20:0018.1018.1518.10+0.3533108
09:19:5418.0518.1518.05+0.3053105
09:19:5418.0518.1018.10+0.3523100
09:19:5418.0518.1018.10+0.35183098
09:19:4818.0518.1018.05+0.3023080
09:19:4718.1018.1518.10+0.35173078
09:19:4418.1018.1518.10+0.3513061
09:19:4018.1018.1518.10+0.3513060
09:19:3818.1018.1518.10+0.35503059
09:19:3618.1018.1518.10+0.35153009
09:19:2918.1018.1518.15+0.4032994
09:19:2118.1018.1518.10+0.3552991
09:19:1218.1018.1518.10+0.3552986
09:19:0418.1018.1518.10+0.3512981
09:19:0418.1018.1518.10+0.3512980
09:19:0118.1018.1518.10+0.3512979
09:18:5318.1018.1518.10+0.3522978
09:18:5218.1018.1518.10+0.3512976
09:18:4418.1018.1518.10+0.3512975
09:18:4418.1018.1518.10+0.3532974
09:18:3018.1018.1518.10+0.3522971
09:18:2918.1018.1518.15+0.4022969
09:18:0318.1018.1518.15+0.4052967
09:17:4118.1518.2018.15+0.4082962
09:17:4118.1518.2018.15+0.4012954
09:17:3618.1518.2018.15+0.4012953
09:17:3618.1518.2018.15+0.4012952
09:17:3518.1518.2018.15+0.40252951
09:17:2718.1518.2018.15+0.4012926
09:17:2318.1518.2018.20+0.4512925
09:17:0918.1518.2018.15+0.40152924
09:17:0318.1518.2018.20+0.45202909
09:16:5518.2018.2518.20+0.4512889
09:16:5518.2018.2518.20+0.4512888
09:16:5518.2018.2518.20+0.45102887
09:16:5418.2018.2518.20+0.4512877
09:16:5318.2018.2518.20+0.4512876
09:16:4918.2018.2518.20+0.4522875
09:16:4918.2018.2518.20+0.4542873
09:16:4818.2018.2518.20+0.4552869
09:16:4318.2018.2518.20+0.4522864
09:16:3818.2018.2518.20+0.45102862
09:16:2718.2018.2518.25+0.5012852
09:16:2418.2018.2518.20+0.4552851
09:16:1618.2018.2518.20+0.4522846
09:16:1518.2018.2518.20+0.4512844
09:16:1318.2018.2518.25+0.50102843
09:15:5018.2018.2518.25+0.5012833
09:15:5018.2018.2518.20+0.45262832
09:15:5018.2018.2518.20+0.45272806
09:15:4318.2018.2518.20+0.4512779
09:15:4218.2018.2518.25+0.5012778
09:15:3018.2018.2518.25+0.5012777
09:15:1918.2018.2518.20+0.45102776
09:15:1718.2018.2518.25+0.50102766
09:15:0918.2018.2518.25+0.5032756
09:15:0618.2018.2518.20+0.4552753
09:15:0218.2018.2518.20+0.4512748
09:15:0118.2018.2518.25+0.50102747
09:15:0118.2018.2518.20+0.4512737
09:14:5718.2018.2518.20+0.4512736
09:14:5318.2018.2518.20+0.4512735
09:14:5218.2018.2518.25+0.5022734
09:14:5218.2018.2518.20+0.4512732
09:14:5218.2018.2518.20+0.4572731
09:14:4818.2018.2518.20+0.4512724
09:14:3418.2018.2518.20+0.45102723
09:14:2918.2018.2518.25+0.5012713
09:14:2518.2018.3018.30+0.5552712
09:14:2318.2518.3018.25+0.5042707
09:14:2118.2518.3018.25+0.5012703
09:14:1918.2518.3018.25+0.5012702
09:14:1918.2518.3018.25+0.5052701
09:14:1818.2518.3018.25+0.50102696
09:14:1818.2518.3018.25+0.5012686
09:14:1718.2518.3018.25+0.5012685
09:14:1518.2518.3018.25+0.5012684
09:14:0918.2518.3018.25+0.50102683
09:14:0518.2518.3018.25+0.5012673
09:14:0418.2518.3018.25+0.5012672
09:13:5918.2518.3018.25+0.5012671
09:13:5118.2518.3018.25+0.50202670
09:13:4618.2518.3018.30+0.55302650
09:13:3718.2518.3018.25+0.5042620
09:13:3318.2518.3018.30+0.5512616
09:13:3218.2518.3018.25+0.5012615
09:13:3018.2518.3018.30+0.5522614
09:13:2918.2518.3018.25+0.5022612
09:13:2618.2518.3018.25+0.5012610
09:13:1918.2518.3018.25+0.5022609
09:13:1818.2518.3018.30+0.5552607
09:13:0518.2518.3018.25+0.5022602
09:13:0318.2518.3018.30+0.5552600
09:13:0218.2518.3018.30+0.5512595
09:13:0118.2518.3018.25+0.50102594
09:13:0118.2518.3018.30+0.5522584
09:13:0118.2518.3018.30+0.55102582
09:12:5618.2518.3018.25+0.5022572
09:12:5518.2518.3018.30+0.5522570
09:12:5218.2518.3018.25+0.5052568
09:12:5218.2518.3018.30+0.5512563
09:12:4818.2518.3018.30+0.5512562
09:12:4818.2518.3018.30+0.5522561
09:12:4718.2518.3018.30+0.5512559
09:12:4718.2518.3018.30+0.5552558
09:12:4718.2518.3018.30+0.5512553
09:12:4718.2518.3018.30+0.5512552
09:12:4718.2518.3018.25+0.50102551
09:12:4618.2518.3018.30+0.5512541
09:12:4518.2518.3018.30+0.5512540
09:12:4518.2518.3018.30+0.55102539
09:12:4518.2518.3018.30+0.5512529
09:12:4518.2518.3018.30+0.5512528
09:12:4218.2518.3018.30+0.5522527
09:12:4118.2518.3018.30+0.5512525
09:12:4018.2518.3018.30+0.5582524
09:12:3918.2518.3018.30+0.5512516
09:12:3818.2518.3018.30+0.5552515
09:12:3518.2518.3018.30+0.5512510
09:12:3518.2518.3018.30+0.5552509
09:12:3418.2518.3018.30+0.5512504
09:12:3418.2518.3018.30+0.5512503
09:12:3418.2518.3018.30+0.5522502
09:12:3318.2518.3018.25+0.5012500
09:12:3118.2518.3018.25+0.5032499
09:12:3018.2518.3018.30+0.5512496
09:12:3018.2518.3018.30+0.5522495
09:12:3018.2518.3018.30+0.5512493
09:12:3018.2518.3018.30+0.5552492
09:12:2818.2518.3018.30+0.55522487
09:12:2818.2518.3018.30+0.55102435
09:12:2618.2518.3018.30+0.5512425
09:12:2418.2018.3018.20+0.4552424
09:12:2318.2018.3018.30+0.5512419
09:12:2318.2018.3018.30+0.55142418
09:12:2018.2018.3018.30+0.5512404
09:12:1918.2018.3018.30+0.5532403
09:12:1818.2018.3018.30+0.55172400
09:12:1818.2018.3018.30+0.5522383
09:12:1818.2018.2518.25+0.5012381
09:12:1818.2018.2518.25+0.50192380
09:12:1818.2018.2518.25+0.5072361
09:12:1818.2018.2518.25+0.5062354
09:12:1818.2018.2518.25+0.5032348
09:12:1818.2018.2518.25+0.50142345
09:12:1718.2018.2518.25+0.50942331
09:12:1718.2018.2518.25+0.50502237
09:12:1318.2018.2518.20+0.4522187
09:12:1218.2018.2518.25+0.5052185
09:12:1118.1518.2518.25+0.50132180
09:12:1118.1518.2018.20+0.45352167
09:12:1118.1518.2018.20+0.451002132
09:12:0318.1518.2018.20+0.4512032
09:12:0118.1518.2018.15+0.4012031
09:11:5818.1518.2018.15+0.4012030
09:11:5718.1518.2018.15+0.4012029
09:11:5718.1018.1518.15+0.4022028
09:11:5618.1018.1518.15+0.4012026
09:11:5618.1518.2018.15+0.4082025
09:11:5518.1518.2018.15+0.40102017
09:11:5118.1518.2018.20+0.4552007
09:11:4918.1518.2018.15+0.4022002
09:11:4418.1518.2018.20+0.4552000
09:11:4118.1518.2018.15+0.40171995
09:11:4118.1518.2018.15+0.40501978
09:11:3718.1518.2018.15+0.4011928
09:11:3718.1518.2018.15+0.4021927
09:11:3118.1518.2018.15+0.4021925
09:11:2718.1518.2018.15+0.4021923
09:11:2618.1518.2018.15+0.4051921
09:11:2618.1518.2018.15+0.4051916
09:11:2318.1518.2018.15+0.4011911
09:11:2118.1518.2018.20+0.45151910
09:11:1418.1518.2018.15+0.4011895
09:11:1218.1518.2018.15+0.4011894
09:11:0818.1518.2018.15+0.4041893
09:11:0618.1518.2018.20+0.4511889
09:11:0418.1518.2018.15+0.4021888
09:11:0418.1518.2018.15+0.4031886
09:11:0118.1518.2018.20+0.4511883
09:10:5418.1518.2018.15+0.40151882
09:10:5018.1518.2018.20+0.4521867
09:10:5018.1518.2018.20+0.4511865
09:10:4818.1518.2018.20+0.4521864
09:10:4318.1518.2018.20+0.4531862
09:10:3118.1518.2018.20+0.4511859
09:10:2018.1518.2018.20+0.4511858
09:10:2018.2018.2518.20+0.45181857
09:10:1718.1518.2018.20+0.45111839
09:10:1718.1518.2018.20+0.4531828
09:10:1618.1518.2018.15+0.4011825
09:10:1318.1518.2018.20+0.4581824
09:10:1118.2018.2518.20+0.4581816
09:10:1118.2018.2518.20+0.4531808
09:10:1018.2018.2518.20+0.45161805
09:10:1018.2018.2518.20+0.4551789
09:10:1018.2018.2518.20+0.4511784
09:10:0918.2018.2518.20+0.4511783
09:10:0718.2018.2518.20+0.4511782
09:10:0618.2018.2518.20+0.45101781
09:10:0218.2018.2518.20+0.4511771
09:09:5918.2018.2518.25+0.5021770
09:09:5818.2018.2518.20+0.4511768
09:09:5618.2018.2518.20+0.4511767
09:09:5618.2018.2518.20+0.4511766
09:09:5418.2018.2518.20+0.4511765
09:09:5418.2018.2518.20+0.45301764
09:09:5018.2018.2518.20+0.4511734
09:09:4518.2018.2518.20+0.4561733
09:09:4218.2018.2518.25+0.50101727
09:09:4218.2018.2518.20+0.4551717
09:09:4018.2018.2518.20+0.4511712
09:09:3918.2018.2518.20+0.4511711
09:09:3718.2018.2518.20+0.4531710
09:09:3518.2018.2518.25+0.5021707
09:09:3318.2018.2518.20+0.4511705
09:09:3118.2018.2518.20+0.4511704
09:09:2918.2018.2518.25+0.5011703
09:09:2818.2018.2518.25+0.5051702
09:09:2618.2018.2518.20+0.4551697
09:09:2318.2018.2518.20+0.4511692
09:09:2318.2018.2518.20+0.4511691
09:09:2118.2018.2518.25+0.5021690
09:09:1718.2018.2518.25+0.5011688
09:09:1618.2018.2518.20+0.4511687
09:09:1618.2018.2518.20+0.4531686
09:09:1518.2018.2518.20+0.4551683
09:09:1518.2018.2518.25+0.5011678
09:09:1218.2018.2518.20+0.45101677
09:08:5718.2018.2518.25+0.5031667
09:08:5418.2018.2518.20+0.4511664
09:08:5318.2018.2518.25+0.5011663
09:08:5318.2018.2518.25+0.5011662
09:08:5318.2018.2518.20+0.4551661
09:08:5218.2018.2518.25+0.5031656
09:08:5218.2018.2518.25+0.5011653
09:08:4918.2018.2518.25+0.5011652
09:08:4618.2018.2518.25+0.5011651
09:08:4518.2018.2518.20+0.4561650
09:08:4518.2018.2518.20+0.4521644
09:08:4318.2018.2518.20+0.4511642
09:08:4218.2018.2518.25+0.5011641
09:08:4018.2018.2518.20+0.4511640
09:08:3918.2018.2518.25+0.5031639
09:08:3918.1518.2018.20+0.45531636
09:08:3318.2018.2518.20+0.45501583
09:08:3218.1518.2518.25+0.5011533
09:08:3118.1018.2018.25+0.5031532
09:08:3118.1018.2018.20+0.4571529
09:08:2918.1018.2018.20+0.4531522
09:08:2918.2018.2518.20+0.4531519
09:08:2618.1018.2018.20+0.4511516
09:08:2518.1018.2018.20+0.4511515
09:08:2518.1018.2018.20+0.4511514
09:08:2518.2018.2518.20+0.4581513
09:08:2318.2018.2518.25+0.5021505
09:08:2318.2018.2518.25+0.50131503
09:08:1918.2018.2518.20+0.45201490
09:08:1618.2018.2518.25+0.5051470
09:08:1318.2018.2518.25+0.5011465
09:08:0818.2018.2518.25+0.5021464
09:08:0818.2018.2518.25+0.50161462
09:08:0818.2018.2518.25+0.5021446
09:08:0818.1018.1518.20+0.451831444
09:08:0818.1018.1518.15+0.40991261
09:08:0618.1018.1518.15+0.4011162
09:08:0518.1018.1518.15+0.4011161
09:08:0118.1018.1518.15+0.4021160
09:07:5718.1018.1518.15+0.40101158
09:07:5318.1018.1518.10+0.3511148
09:07:5318.1018.1518.10+0.35101147
09:07:4718.1018.1518.15+0.4011137
09:07:4718.1018.1518.15+0.4031136
09:07:4618.1018.1518.15+0.4011133
09:07:4318.1018.1518.10+0.3511132
09:07:4218.1018.1518.10+0.3511131
09:07:3918.1018.1518.10+0.3551130
09:07:3518.1018.1518.15+0.4011125
09:07:3418.1018.1518.15+0.4051124
09:07:3118.1018.1518.15+0.4051119
09:07:3118.1018.1518.15+0.4011114
09:07:2718.1018.1518.15+0.4011113
09:07:2418.1018.1518.15+0.4011112
09:07:2318.1018.1518.10+0.3511111
09:07:1718.1018.1518.15+0.4011110
09:07:1618.1018.1518.15+0.4051109
09:07:1618.1018.1518.15+0.40101104
09:07:1318.1018.1518.15+0.4011094
09:07:1118.1018.1518.10+0.3511093
09:07:0718.1018.1518.15+0.40201092
09:07:0618.1018.1518.15+0.40111072
09:07:0518.1018.1518.15+0.4011061
09:06:5618.0018.1018.10+0.35451060
09:06:5618.0018.1018.10+0.35221015
09:06:5618.0018.1018.10+0.35100993
09:06:5318.0018.0518.05+0.302893
09:06:5218.0018.1018.10+0.3540891
09:06:5218.0518.1018.05+0.305851
09:06:4818.0018.0518.05+0.301846
09:06:4818.0018.0518.05+0.3030845
09:06:4218.0018.0518.05+0.304815
09:06:4018.0018.0518.05+0.302811
09:06:3618.0018.0518.05+0.301809
09:06:3318.0018.0518.05+0.301808
09:06:2818.0518.1018.05+0.3010807
09:06:2318.0018.0518.05+0.3020797
09:06:2018.0018.0518.05+0.305777
09:06:1218.0518.1018.05+0.308772
09:06:1118.0518.1018.05+0.301764
09:06:1018.0518.1018.05+0.3010763
09:06:0518.0518.1018.05+0.301753
09:06:0218.0518.1018.05+0.3010752
09:05:5818.0018.0518.05+0.3054742
09:05:3318.0018.0518.05+0.301688
09:05:2318.0018.0518.05+0.304687
09:05:2318.0018.0518.05+0.3010683
09:05:2218.0018.0518.00+0.255673
09:05:2118.0018.0518.05+0.301668
09:05:1718.0018.0518.05+0.302667
09:05:1318.0018.0518.05+0.305665
09:04:3917.9518.0518.05+0.301660
09:04:3217.9518.0018.00+0.251659
09:04:3017.9518.1018.10+0.355658
09:04:2917.9518.0018.00+0.259653
09:04:2918.0518.1018.00+0.2510644
09:04:2918.0518.1018.05+0.301634
09:04:2818.0018.0518.05+0.3019633
09:04:2617.9518.0018.00+0.251614
09:04:1218.0018.0518.00+0.252613
09:04:1217.9518.0018.00+0.251611
09:04:1218.0018.0518.00+0.254610
09:04:1017.9518.0518.05+0.308606
09:04:0417.9518.0018.00+0.252598
09:04:0217.9518.0018.00+0.254596
09:03:5717.9518.0517.95+0.201592
09:03:5517.9518.0517.95+0.202591
09:03:4618.0018.0517.95+0.205589
09:03:4618.0018.0518.00+0.2515584
09:03:4318.0018.0518.05+0.302569
09:03:4118.0018.0518.05+0.302567
09:03:3618.0518.1018.05+0.303565
09:03:3618.0518.1018.05+0.305562
09:03:3518.0518.1018.05+0.301557
09:03:3518.0518.1018.05+0.301556
09:03:3018.0518.1018.05+0.302555
09:03:2718.0518.1018.05+0.301553
09:03:2018.0518.1018.05+0.3010552
09:03:1918.0518.1018.05+0.302542
09:03:1218.0518.1018.05+0.302540
09:03:0818.0518.1018.05+0.301538
09:03:0718.0518.1018.05+0.301537
09:03:0718.0518.1018.05+0.3010536
09:03:0318.0518.1018.05+0.305526
09:03:0318.0518.1018.10+0.352521
09:03:0218.0518.1018.05+0.302519
09:03:0118.0518.1018.05+0.305517
09:02:5218.0518.1018.05+0.303512
09:02:5118.0518.1018.05+0.303509
09:02:4618.0018.0518.05+0.305506
09:02:4318.0018.0518.05+0.301501
09:02:4218.0018.0518.05+0.302500
09:02:4218.0018.0518.05+0.3020498
09:02:4218.0518.1018.05+0.307478
09:02:4118.0518.1018.05+0.301471
09:02:4018.0518.1018.05+0.301470
09:02:3818.0518.1018.10+0.353469
09:02:3818.0518.1018.05+0.301466
09:02:3718.0518.1018.05+0.301465
09:02:3518.0518.1018.05+0.301464
09:02:3518.0518.1018.05+0.301463
09:02:3418.0518.1018.05+0.302462
09:02:3418.0518.1018.05+0.302460
09:02:3218.0518.1018.05+0.302458
09:02:3018.0518.1018.05+0.305456
09:02:2718.0518.1018.05+0.301451
09:02:2718.0518.1018.10+0.351450
09:02:2618.0518.1018.05+0.302449
09:02:2518.0518.1018.10+0.351447
09:02:2518.0518.1018.10+0.351446
09:02:2518.0518.1018.05+0.3010445
09:02:1918.0518.1018.05+0.303435
09:02:1918.0518.1018.05+0.301432
09:02:1218.0018.1018.00+0.251431
09:02:1218.0018.1018.10+0.351430
09:02:1218.0018.0518.05+0.3019429
09:02:1018.0018.0518.05+0.304410
09:02:0918.0018.0518.05+0.3020406
09:02:0518.0018.0518.05+0.301386
09:02:0218.0018.0518.05+0.303385
09:02:0218.0518.1018.05+0.3017382
09:01:5818.0518.1018.05+0.302365
09:01:5618.0518.1018.05+0.301363
09:01:5418.0518.1018.10+0.351362
09:01:4918.0518.1018.05+0.305361
09:01:4718.0518.1018.05+0.301356
09:01:4718.0518.1018.10+0.353355
09:01:4718.0518.1018.10+0.351352
09:01:4618.0518.1018.10+0.352351
09:01:4618.0518.1018.10+0.3525349
09:01:4318.0518.1018.05+0.301324
09:01:3618.0518.1018.10+0.351323
09:01:3618.0518.1018.05+0.305322
09:01:3518.0518.1018.05+0.302317
09:01:3118.0518.1018.05+0.301315
09:01:2718.0518.1018.10+0.3520314
09:01:2518.0518.1018.05+0.301294
09:01:2318.0518.1018.05+0.301293
09:01:2218.0518.1018.10+0.355292
09:01:1818.0518.1018.05+0.3010287
09:01:1818.0518.1018.10+0.354277
09:01:1718.0518.1018.05+0.301273
09:01:1618.0518.1018.10+0.352272
09:01:1418.0518.1018.05+0.302270
09:01:1118.0518.1018.10+0.352268
09:01:0918.0518.1018.10+0.3510266
09:01:0718.0518.1018.05+0.301256
09:01:0418.0018.0518.05+0.305255
09:01:0218.0018.0518.05+0.303250
09:01:0118.0018.0518.05+0.3010247
09:00:5718.0018.0518.00+0.251237
09:00:5518.0018.0518.00+0.251236
09:00:5218.0018.0518.05+0.3010235
09:00:4417.9018.0018.00+0.2514225
09:00:3417.9018.0018.00+0.251211
09:00:3417.9017.9517.95+0.2018210
09:00:3017.9018.0018.00+0.255192
09:00:2517.9018.0018.00+0.253187
09:00:2118.0018.0518.00+0.2519184
09:00:2118.0018.0518.05+0.302165
09:00:1818.0018.0518.00+0.251163
09:00:1618.0018.0518.00+0.251162
09:00:1218.0018.0518.00+0.2550161
09:00:10----18.05+0.30111111
 
加密貨幣
比特幣BTC 11502.39 91.86 0.81%
以太幣ETH 383.48 3.10 0.81%
瑞波幣XRP 0.284665 0.00 0.08%
比特幣現金BCH 287.78 4.83 1.71%
萊特幣LTC 54.56 0.17 0.31%
卡達幣ADA 0.133655 0.00 -2.75%
波場幣TRX 0.020190 0.00 0.16%
恆星幣XLM 0.101643 0.00 0.70%
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。