揚 智  (3041) 半導體業 上市 聯發科集團

28.10 ▼-0.55 -1.92% 1.91
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.55 5,018 28.10 12 28.15 3 28.25 29.10 27.90 28.65
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0028.1028.1528.10-0.55185018
13:30:0028.1028.1528.10-0.553005000
13:24:5728.1028.1528.10-0.5524700
13:24:2928.1028.1528.10-0.5514698
13:24:0728.1028.2028.10-0.5514697
13:23:5728.1028.2028.05-0.6024696
13:23:5728.1028.2028.10-0.5534694
13:23:2428.1028.2028.05-0.6064691
13:23:2428.1028.2028.10-0.55114685
13:22:5328.1028.2528.05-0.6034674
13:22:5328.1028.2528.10-0.5524671
13:22:5228.1028.2528.10-0.5554669
13:22:4928.1028.1528.25-0.4074664
13:22:4928.1028.1528.20-0.4564657
13:22:4928.1028.1528.15-0.5074651
13:22:3828.1028.1528.10-0.5544644
13:22:2628.1028.1528.10-0.5544640
13:22:2528.1028.1528.10-0.5514636
13:22:2428.1028.1528.10-0.5544635
13:22:0928.1028.1528.10-0.5514631
13:21:3628.1028.1528.15-0.5014630
13:21:3628.1028.1528.15-0.5014629
13:21:3628.1028.1528.15-0.5014628
13:20:5828.1028.1528.10-0.5574627
13:20:5328.1028.1528.10-0.5524620
13:20:4228.1028.1528.10-0.5514618
13:20:2128.1028.1528.15-0.5014617
13:20:2028.1528.2028.15-0.5014616
13:20:0628.1528.2028.15-0.5014615
13:19:5428.1528.2028.15-0.5034614
13:19:5128.1528.2028.20-0.4514611
13:19:4128.1028.1528.15-0.5084610
13:19:2028.1028.1528.15-0.5014602
13:19:1628.1028.1528.15-0.5014601
13:19:1628.1028.1528.15-0.5014600
13:19:0628.1028.1528.15-0.5014599
13:18:5928.1028.1528.10-0.5544598
13:18:5228.1028.1528.10-0.5514594
13:18:3928.1028.1528.15-0.5014593
13:18:3928.1028.1528.10-0.5524592
13:18:3028.1028.1528.15-0.5034590
13:18:0228.1028.1528.15-0.5014587
13:17:5928.1028.1528.15-0.5014586
13:17:5928.1028.1528.15-0.5014585
13:17:0728.1028.1528.15-0.5034584
13:16:5828.1028.1528.15-0.5014581
13:16:5528.1028.1528.15-0.5014580
13:16:4028.1028.1528.15-0.5024579
13:15:5428.1028.1528.10-0.5544577
13:15:5028.1028.1528.15-0.5014573
13:15:3228.1028.1528.15-0.50104572
13:15:3028.1028.1528.10-0.5554562
13:15:1628.1528.2028.15-0.5014557
13:15:0628.1028.1528.15-0.5044556
13:15:0428.1028.1528.10-0.5524552
13:14:5728.1028.1528.15-0.5014550
13:14:1928.0528.1528.15-0.5074549
13:14:1928.0528.1528.15-0.5024542
13:14:1628.0528.1028.10-0.55254540
13:14:1128.0528.1028.05-0.6024515
13:13:5628.0528.1028.05-0.6014513
13:13:3128.0528.1028.05-0.6034512
13:13:1728.0528.1028.05-0.6014509
13:13:1128.0528.1028.10-0.5514508
13:13:0728.0028.1028.10-0.55104507
13:12:5728.0528.1028.05-0.6074497
13:12:3728.0528.1028.05-0.6054490
13:12:2728.0528.1028.05-0.6014485
13:12:1828.0528.1028.10-0.5514484
13:12:1328.0028.0528.05-0.6034483
13:12:1228.0528.1028.05-0.6014480
13:11:5628.0528.1028.05-0.6014479
13:11:5028.0528.1028.05-0.6054478
13:11:3928.0528.1028.05-0.6014473
13:11:3928.0528.1028.05-0.6024472
13:11:3128.0028.0528.05-0.6034470
13:11:1028.0028.0528.05-0.6014467
13:11:1028.0028.0528.00-0.6524466
13:11:0128.0528.1028.05-0.6024464
13:10:5428.0528.1028.10-0.5514462
13:10:3728.0528.1028.05-0.6024461
13:10:3528.0528.1028.05-0.6034459
13:10:2328.1028.1528.10-0.5534456
13:10:1928.1028.1528.10-0.55204453
13:09:1528.0028.0528.15-0.5014433
13:09:1528.0028.0528.05-0.6024432
13:08:5528.0528.1528.05-0.6034430
13:08:2228.0528.1028.10-0.55154427
13:08:1728.0528.1028.05-0.6044412
13:07:3728.0028.1028.10-0.5514408
13:07:2128.0028.0528.05-0.6014407
13:07:2128.0528.1028.05-0.60194406
13:07:0728.0528.1028.05-0.6054387
13:07:0428.1028.1528.10-0.5534382
13:07:0428.1028.1528.15-0.5014379
13:06:1428.1028.1528.10-0.5534378
13:06:0628.1028.1528.15-0.5044375
13:06:0028.1028.1528.15-0.5094371
13:05:2828.1528.2028.15-0.5014362
13:04:5328.1528.2028.15-0.5054361
13:03:5328.1028.2028.20-0.4524356
13:03:3028.1028.2028.20-0.4554354
13:03:0728.1028.1528.20-0.4594349
13:03:0728.1028.1528.15-0.50514340
13:02:5128.0528.1528.05-0.6054289
13:02:5128.0528.1028.10-0.55134284
13:02:1128.0528.1028.10-0.5514271
13:01:3328.0528.1028.10-0.5524270
13:01:1828.0528.1028.05-0.6014268
13:00:2328.0528.1028.05-0.6014267
12:59:5128.0528.1028.05-0.6014266
12:59:2028.1028.1528.10-0.5534265
12:58:0928.0528.1528.15-0.5014262
12:57:2928.0528.1528.15-0.5024261
12:57:2928.0528.1028.10-0.55164259
12:57:1828.0528.1028.05-0.6014243
12:56:3728.1028.1528.10-0.5514242
12:55:3428.0528.1028.10-0.5524241
12:54:0028.0528.1028.05-0.6024239
12:53:2828.0528.1028.10-0.5514237
12:53:2528.0528.1028.05-0.60104236
12:53:1928.0528.1028.05-0.6054226
12:53:1428.0528.1028.10-0.5514221
12:53:0228.1028.1528.10-0.5514220
12:52:5628.1028.1528.10-0.5514219
12:52:5228.1028.1528.10-0.5524218
12:52:4728.1028.1528.10-0.5514216
12:52:3428.1028.1528.10-0.5514215
12:52:0628.1028.1528.15-0.5014214
12:51:2728.1028.1528.15-0.5014213
12:51:0728.1028.1528.15-0.5014212
12:50:5728.1028.1528.10-0.5514211
12:50:3728.1028.1528.10-0.5514210
12:50:0928.1028.1528.10-0.5514209
12:50:0128.1028.1528.10-0.5514208
12:49:3128.0528.1028.10-0.5514207
12:49:2928.0528.1028.10-0.5514206
12:49:2428.0528.1028.10-0.5514205
12:49:1928.0528.1028.10-0.5514204
12:49:1928.1028.1528.10-0.5524203
12:49:1128.0528.1028.10-0.55114201
12:49:0628.0528.1028.10-0.5514190
12:49:0628.0528.1028.10-0.55104189
12:49:0228.0528.1028.05-0.6054179
12:48:5428.0528.1028.05-0.6044174
12:48:1328.0028.1028.00-0.6524170
12:47:5228.0528.1028.00-0.6544168
12:47:5228.0528.1028.05-0.60164164
12:47:4628.0528.1028.10-0.5514148
12:47:2228.0528.1028.05-0.60204147
12:47:1828.0528.1028.10-0.5514127
12:47:1428.1028.1528.10-0.5564126
12:46:5228.1028.1528.15-0.5014120
12:46:4428.1028.1528.10-0.55104119
12:46:3828.1028.1528.15-0.5024109
12:45:0028.1028.1528.15-0.5034107
12:43:0728.0528.1528.15-0.5014104
12:42:5528.1528.2028.15-0.5084103
12:42:5328.1528.2028.15-0.5014095
12:41:4628.1528.2028.15-0.5044094
12:41:3628.1528.2028.15-0.5014090
12:40:0728.1528.2028.15-0.5044089
12:40:0728.1528.2028.15-0.5024085
12:39:0428.0528.1528.15-0.5024083
12:39:0428.0528.1528.15-0.5054081
12:37:5528.0528.1528.05-0.60104076
12:37:3728.1028.1528.10-0.5514066
12:37:1128.1028.1528.10-0.5514065
12:37:1028.0528.1028.10-0.5514064
12:36:2428.0528.1028.10-0.55204063
12:35:3628.0528.1028.10-0.5514043
12:35:3328.0528.1028.10-0.5574042
12:35:2128.0528.1028.05-0.6014035
12:34:5128.0528.1028.05-0.6014034
12:33:1428.0528.1028.05-0.6014033
12:33:0128.0528.1028.05-0.6034032
12:32:2228.0528.1528.05-0.6014029
12:31:1028.0528.1528.05-0.6014028
12:30:3728.1028.1528.05-0.60144027
12:30:3728.1028.1528.10-0.5524013
12:30:1728.0528.1528.05-0.6014011
12:30:1628.0528.1528.15-0.5014010
12:30:0228.0528.1528.15-0.5014009
12:29:1628.0528.1028.10-0.5514008
12:28:2928.1028.2028.10-0.5544007
12:27:2228.1028.2028.20-0.4514003
12:27:0928.1028.2028.10-0.5524002
12:25:5028.1028.2028.20-0.4514000
12:25:2328.0528.1528.15-0.5013999
12:24:1328.1028.2028.10-0.5513998
12:22:4128.0028.0528.05-0.60423997
12:22:4028.0028.0528.05-0.6043955
12:22:3728.0028.0528.05-0.6013951
12:22:2628.0028.0528.05-0.6053950
12:21:5927.9528.0028.00-0.6513945
12:21:4527.9528.0028.00-0.6513944
12:21:3928.0028.0528.00-0.6533943
12:20:4228.0028.0528.00-0.6513940
12:20:3028.0028.0528.00-0.6513939
12:20:0128.0028.0527.95-0.7013938
12:20:0128.0028.0528.00-0.6513937
12:19:5528.0028.0527.95-0.7033936
12:19:5528.0028.0528.00-0.6573933
12:19:4828.0028.0528.00-0.6513926
12:19:4128.0028.0528.00-0.6513925
12:19:1528.0028.0528.00-0.6513924
12:19:1228.0028.0528.00-0.65243923
12:19:1228.0028.0528.00-0.65333899
12:19:1228.0028.0528.00-0.65103866
12:18:5728.0028.0528.00-0.6523856
12:18:5028.0028.0528.00-0.65153854
12:18:1428.0528.1028.05-0.60133839
12:18:1428.0528.1028.05-0.6023826
12:18:1228.0528.1028.05-0.6043824
12:18:0828.0528.1028.05-0.60103820
12:17:5628.0528.1028.10-0.5513810
12:17:4728.0528.1028.05-0.60103809
12:17:4628.0528.1028.05-0.6013799
12:17:0228.0528.1028.05-0.6043798
12:16:5728.0528.1028.05-0.6013794
12:15:2928.1028.1528.10-0.5523793
12:15:1228.0528.1528.15-0.50103791
12:14:5728.1028.1528.10-0.5513781
12:14:5728.1028.1528.10-0.55303780
12:14:3528.1028.1528.10-0.5513750
12:13:5928.1528.2028.15-0.5013749
12:13:1028.1528.2028.15-0.5023748
12:13:0428.1528.2028.15-0.5013746
12:11:2728.1528.2028.15-0.5023745
12:10:2228.1528.2028.20-0.4513743
12:10:0928.1528.2028.20-0.4513742
12:08:4128.2028.2528.20-0.4533741
12:08:4128.2028.2528.20-0.4513738
12:08:1128.1528.2028.20-0.4523737
12:07:2828.2028.2528.20-0.4513735
12:07:2028.1528.2028.20-0.4523734
12:06:2428.2028.2528.20-0.4533732
12:05:1328.1528.2028.20-0.4513729
12:05:1328.1528.2028.20-0.45103728
12:03:2728.1528.2028.15-0.5033718
12:02:2228.1528.2028.15-0.5013715
12:01:5428.1528.2528.15-0.5063714
12:01:2428.1528.2528.25-0.4013708
12:01:2328.1528.2028.20-0.45103707
12:00:4428.1528.2028.20-0.4513697
11:58:5628.1528.2028.20-0.4513696
11:58:5128.2028.2528.20-0.4523695
11:58:1828.1528.2028.20-0.4583693
11:54:3428.1028.2028.20-0.4533685
11:53:4928.1028.2028.20-0.4513682
11:53:4428.1528.2028.15-0.5043681
11:53:4428.2028.2528.20-0.4523677
11:53:4428.2028.2528.20-0.4553675
11:53:4428.2028.2528.20-0.4513670
11:52:4528.2028.2528.20-0.4573669
11:52:4528.2028.2528.20-0.4513662
11:52:3728.2028.2528.20-0.4523661
11:52:2328.2028.2528.20-0.4523659
11:52:0128.2028.2528.20-0.4513657
11:51:5228.2028.2528.20-0.4513656
11:51:1628.2028.2528.20-0.4513655
11:50:1628.2028.2528.25-0.4013654
11:50:0128.2028.2528.20-0.4513653
11:48:2728.2028.2528.20-0.4533652
11:45:5028.1528.2528.25-0.4013649
11:45:2828.1528.2028.20-0.4553648
11:45:1228.1028.1528.15-0.50183643
11:45:1128.1028.1528.10-0.5543625
11:44:3628.1028.1528.10-0.5553621
11:43:1828.1028.1528.10-0.5553616
11:42:5128.1028.1528.10-0.5553611
11:42:2528.1028.1528.10-0.5513606
11:42:1028.1028.1528.10-0.5553605
11:41:5228.1028.1528.10-0.5513600
11:39:2428.1528.2028.15-0.5063599
11:39:0428.1528.2028.20-0.4553593
11:38:0928.1528.2028.20-0.4513588
11:37:5628.2028.2528.20-0.4553587
11:37:4628.2028.2528.20-0.4513582
11:36:4928.2028.2528.20-0.4523581
11:36:4528.2028.2528.20-0.4513579
11:36:4028.2028.2528.20-0.4513578
11:36:1928.2028.2528.20-0.4523577
11:36:0528.1528.2528.15-0.5023575
11:35:5128.2028.2528.20-0.4533573
11:35:3228.2028.3028.20-0.4513570
11:35:1028.2028.3028.20-0.4513569
11:34:1428.2028.3028.20-0.4513568
11:33:5928.2028.2528.25-0.4023567
11:32:0428.2028.3028.20-0.4513565
11:31:0428.2528.3028.25-0.4013564
11:30:2428.2528.3028.30-0.3513563
11:29:2528.2028.3028.30-0.3523562
11:28:3528.2028.2528.25-0.40103560
11:28:1428.2028.2528.20-0.4513550
11:28:0028.2028.2528.25-0.4033549
11:27:3328.2028.2528.25-0.4023546
11:27:3328.1528.2028.20-0.4513544
11:27:3328.1528.2028.20-0.4513543
11:27:1728.1528.2028.25-0.4033542
11:27:1728.1528.2028.20-0.4523539
11:27:0128.1528.2028.20-0.4513537
11:26:2128.1528.2028.20-0.4523536
11:25:3628.2028.2528.20-0.4533534
11:25:2428.2028.2528.20-0.4513531
11:24:3228.2028.2528.20-0.4513530
11:23:3028.2028.2528.20-0.4513529
11:23:0428.2028.2528.25-0.4013528
11:22:2128.2528.3028.25-0.4043527
11:21:2428.2528.3028.30-0.3523523
11:21:1628.2528.3528.35-0.3023521
11:20:5528.3028.3528.35-0.3013519
11:20:4928.3028.3528.35-0.3013518
11:20:3528.2528.3528.35-0.3013517
11:20:1628.2528.3528.35-0.3013516
11:20:1428.3028.3528.30-0.3553515
11:20:1028.3028.3528.30-0.3513510
11:20:0428.3028.3528.30-0.3513509
11:19:3828.2528.3028.30-0.3513508
11:19:0428.2028.3528.35-0.3013507
11:19:0028.2028.3528.35-0.3013506
11:18:4528.2028.3028.30-0.3553505
11:18:4528.2028.3028.30-0.3523500
11:18:4428.2028.3028.30-0.3523498
11:18:3328.2028.3028.30-0.3523496
11:18:2328.2028.2528.25-0.4063494
11:18:0528.1528.2028.20-0.4563488
11:18:0528.1028.1528.15-0.50353482
11:17:2928.0528.1528.15-0.5013447
11:17:2428.1028.1528.10-0.5513446
11:16:5728.0528.1528.15-0.5013445
11:16:2728.0528.1028.10-0.5553444
11:16:2728.0528.1028.10-0.55103439
11:15:0328.0528.1028.05-0.6013429
11:12:5728.0528.1028.10-0.5553428
11:11:1028.0528.1028.10-0.5513423
11:11:0928.0528.1028.05-0.6033422
11:10:3528.0528.1028.05-0.6053419
11:10:3428.1028.1528.10-0.5523414
11:10:3228.1028.1528.15-0.5013412
11:08:5428.0528.1528.05-0.6053411
11:08:3328.0528.1528.05-0.6043406
11:08:1528.1028.1528.10-0.5513402
11:06:4928.1028.1528.10-0.5533401
11:06:4228.1028.1528.10-0.5513398
11:05:2728.1028.1528.10-0.5523397
11:05:1528.1028.1528.10-0.5523395
11:04:4128.1028.1528.10-0.5513393
11:04:3328.1028.1528.10-0.5523392
11:04:3228.1028.1528.10-0.5513390
11:04:3028.1028.1528.10-0.5533389
11:04:2828.1028.1528.10-0.5593386
11:03:5528.1028.1528.15-0.5013377
11:03:2628.1028.1528.15-0.5013376
11:03:1928.1028.1528.15-0.5013375
11:02:4528.1028.1528.15-0.5013374
11:02:3128.1028.1528.15-0.5013373
11:02:0228.1028.1528.15-0.5013372
11:01:3928.1028.1528.15-0.5013371
11:01:3828.1028.1528.15-0.5013370
11:01:3328.1028.1528.15-0.5013369
11:01:1628.1028.1528.15-0.5013368
11:00:1128.1028.1528.15-0.5023367
10:59:2528.1028.1528.15-0.5013365
10:58:5028.1028.1528.15-0.5013364
10:58:2228.1028.1528.15-0.5013363
10:58:0928.1028.1528.15-0.5013362
10:58:0528.1028.1528.15-0.5013361
10:58:0428.1028.1528.15-0.5013360
10:58:0428.1028.1528.10-0.5513359
10:57:5328.1028.1528.15-0.5013358
10:57:3828.1528.2028.15-0.5033357
10:57:2428.1528.2028.20-0.4513354
10:56:5228.1528.2028.20-0.4513353
10:56:5228.1028.1528.15-0.5033352
10:56:3528.0528.1028.10-0.55113349
10:55:4528.0528.1028.05-0.6023338
10:55:3228.0528.1028.10-0.5513336
10:55:0328.0528.1028.10-0.5513335
10:54:5428.0528.1028.10-0.5513334
10:54:4728.0028.1028.10-0.5513333
10:54:3428.0028.1028.10-0.5513332
10:54:3428.0028.0528.05-0.6053331
10:54:3428.0028.0528.05-0.6033326
10:54:3228.0028.0528.05-0.6013323
10:54:1928.0028.0528.05-0.6043322
10:54:1928.0028.0528.05-0.6033318
10:54:1728.0028.0528.05-0.6013315
10:54:0828.0028.0528.05-0.6013314
10:54:0428.0028.0528.05-0.6013313
10:54:0028.0028.0528.05-0.6023312
10:53:5028.0028.0528.05-0.6053310
10:53:4528.0028.0528.00-0.65103305
10:53:3828.0028.0528.05-0.6013295
10:53:3628.0028.0528.00-0.6513294
10:53:0728.0528.1028.00-0.6573293
10:53:0728.0528.1028.05-0.6013286
10:52:5028.0028.0528.05-0.6013285
10:52:4928.0028.0528.05-0.6023284
10:52:4528.0028.0528.05-0.6033282
10:52:2327.9528.0028.00-0.6533279
10:52:2127.9528.0028.00-0.6523276
10:52:2027.9528.0028.00-0.6563274
10:52:1527.9528.0028.00-0.6513268
10:52:0327.9528.0028.00-0.6523267
10:52:0327.9528.0028.00-0.6513265
10:51:5127.9528.0028.00-0.6513264
10:51:4927.9528.0028.00-0.6513263
10:51:4828.0028.0528.00-0.6533262
10:51:1227.9528.0028.00-0.6533259
10:51:1227.9528.0028.00-0.6513256
10:51:0627.9528.0028.00-0.6513255
10:50:5727.9528.0028.00-0.6513254
10:50:5527.9528.0028.00-0.6513253
10:50:5127.9528.0028.00-0.6513252
10:50:4027.9528.0028.00-0.6513251
10:50:3928.0028.0528.00-0.6523250
10:50:1527.9528.0527.95-0.7043248
10:50:1027.9528.0028.00-0.6533244
10:50:0027.9027.9527.95-0.70133241
10:49:5227.9528.0027.90-0.75113228
10:49:5227.9528.0027.95-0.7073217
10:49:4427.9528.0027.95-0.7013210
10:49:3827.9528.0027.95-0.7063209
10:49:2627.9528.0027.95-0.7023203
10:49:0127.9528.0028.00-0.6513201
10:48:5628.0028.0527.95-0.70653200
10:48:5628.0028.0528.00-0.65273135
10:48:4128.0028.0528.05-0.6013108
10:48:1328.0028.0528.05-0.6013107
10:48:0428.0028.0528.00-0.6523106
10:47:4028.0528.1028.05-0.6093104
10:47:0828.1028.1528.10-0.5523095
10:46:4728.1028.1528.10-0.5553093
10:46:4328.1028.1528.10-0.5513088
10:46:3528.1028.1528.10-0.5513087
10:46:0228.0528.1028.10-0.5533086
10:45:3628.1028.1528.10-0.5593083
10:45:1828.1028.1528.10-0.5513074
10:44:5828.1028.1528.10-0.5523073
10:44:5628.1028.1528.15-0.5013071
10:44:5228.1028.1528.15-0.5013070
10:44:3428.1028.1528.15-0.5013069
10:44:3328.1028.1528.15-0.5013068
10:44:2828.1028.1528.15-0.5023067
10:44:1728.1028.1528.15-0.5023065
10:44:1328.1528.2028.15-0.5033063
10:43:5328.1028.1528.15-0.5013060
10:43:5328.0528.1028.10-0.55153059
10:43:2228.0028.0528.05-0.6023044
10:43:2228.0028.0528.05-0.60103042
10:43:1328.0028.0528.05-0.6013032
10:43:1028.0028.0528.05-0.6013031
10:42:5928.0028.0528.05-0.6013030
10:42:2228.0028.0528.05-0.6013029
10:42:1228.0528.1028.05-0.6013028
10:42:0428.0028.0528.05-0.6013027
10:42:0428.0028.0528.05-0.6013026
10:41:5727.9528.0028.00-0.6513025
10:41:5627.9528.0028.00-0.6523024
10:41:5328.0028.0528.00-0.65173022
10:41:5128.0028.0528.00-0.65103005
10:41:4927.9528.0028.00-0.65252995
10:41:4827.9528.0028.00-0.6512970
10:41:3527.9528.0028.00-0.6512969
10:41:3027.9528.0027.95-0.7022968
10:41:2327.9528.0028.00-0.6512966
10:41:1327.9528.0027.95-0.7012965
10:40:4927.9528.0027.95-0.7012964
10:40:3627.9528.0027.95-0.70102963
10:40:2127.9528.0027.95-0.7052953
10:40:0727.9528.0027.95-0.7012948
10:39:4727.9528.0027.95-0.70102947
10:39:1827.9027.9527.95-0.7012937
10:39:1427.9027.9527.95-0.7012936
10:39:0127.9027.9527.95-0.7072935
10:39:0127.9027.9527.95-0.7012928
10:38:4927.9528.0027.95-0.7022927
10:38:4127.9528.0027.95-0.7012925
10:38:4127.9528.0028.00-0.6522924
10:38:3827.9528.0027.95-0.7022922
10:38:2227.9027.9527.95-0.7042920
10:38:2227.9027.9527.95-0.7042916
10:38:1327.9027.9527.90-0.7512912
10:38:1227.9027.9527.90-0.7532911
10:38:0627.9027.9527.90-0.7512908
10:37:4127.9528.0027.95-0.7092907
10:37:2927.9027.9527.95-0.7012898
10:37:2227.9528.0027.95-0.7032897
10:37:2227.9528.0027.95-0.70102894
10:37:1527.9528.0027.95-0.7022884
10:36:3427.9528.0027.95-0.7012882
10:36:2927.9528.0028.00-0.6552881
10:36:2727.9528.0027.95-0.7052876
10:36:2227.9528.0027.95-0.7012871
10:36:2027.9528.0027.95-0.7012870
10:35:4928.0028.0527.90-0.7562869
10:35:4928.0028.0527.95-0.7012863
10:35:4928.0028.0528.00-0.6552862
10:35:4328.0028.0528.00-0.65102857
10:35:1827.9528.0527.95-0.7042847
10:35:1827.9528.0527.95-0.70252843
10:35:0028.0028.0527.95-0.7042818
10:35:0028.0028.0528.00-0.6512814
10:34:2227.9528.0527.95-0.7012813
10:34:1928.0028.0528.00-0.6512812
10:34:1728.0028.0528.00-0.6512811
10:34:1428.0028.0528.00-0.6512810
10:34:0628.0028.0528.00-0.6512809
10:34:0627.9528.0028.00-0.65162808
10:34:0427.9528.0027.95-0.7012792
10:33:5927.9528.0028.00-0.6512791
10:33:5827.9528.0028.00-0.6512790
10:33:4527.9528.0028.00-0.6522789
10:33:1828.0028.0528.00-0.65282787
10:33:0927.9528.0527.95-0.7052759
10:32:5828.0028.0528.00-0.6522754
10:32:5828.0028.0528.00-0.65152752
10:32:3928.0028.1028.00-0.6512737
10:32:3028.0028.1028.00-0.65602736
10:31:5128.0528.1028.05-0.6042676
10:31:2328.0528.1028.05-0.6012672
10:31:1328.0528.1028.05-0.6042671
10:31:1228.0528.1028.10-0.5522667
10:30:4828.0528.1028.10-0.5512665
10:30:3428.0528.1028.05-0.6012664
10:30:0728.0028.0528.10-0.5542663
10:30:0728.0028.0528.05-0.6012659
10:29:5328.0028.0528.00-0.6552658
10:29:5027.9528.0028.00-0.6572653
10:29:5027.9528.0027.95-0.7042646
10:29:3528.0028.1028.00-0.6532642
10:29:3428.0028.1028.00-0.65352639
10:29:2228.0028.1028.00-0.6512604
10:28:4928.0028.0528.05-0.6012603
10:28:4228.0028.0528.05-0.6012602
10:28:2128.0028.0528.05-0.6012601
10:28:1328.0028.0528.05-0.6012600
10:28:1228.0028.0528.00-0.6512599
10:28:0427.9528.0028.00-0.65152598
10:27:5528.0028.0528.00-0.65102583
10:27:4728.0028.0528.00-0.6522573
10:27:4628.0028.0528.00-0.6512571
10:27:4328.0028.0528.00-0.65102570
10:27:3828.0028.0528.00-0.6522560
10:27:3328.0028.0528.00-0.6512558
10:27:3228.0028.0528.00-0.6522557
10:27:1928.0028.0528.00-0.6512555
10:26:5428.0028.0528.05-0.6012554
10:26:3128.0528.1028.05-0.6022553
10:26:3028.0528.1028.05-0.6012551
10:26:2628.0528.1028.05-0.6012550
10:26:2428.0028.0528.05-0.6012549
10:26:2428.0028.0528.00-0.6512548
10:26:1628.0028.1028.00-0.6522547
10:26:1428.0028.0528.05-0.6012545
10:26:1228.0028.0528.00-0.6522544
10:26:1028.0028.0528.00-0.65152542
10:26:1028.0028.0528.00-0.6542527
10:25:5328.0028.0528.00-0.6512523
10:25:5328.0028.0528.00-0.65102522
10:25:4828.0028.0528.00-0.6582512
10:25:3128.0528.1028.05-0.6072504
10:25:3128.0528.1028.05-0.60402497
10:25:0628.0528.1028.05-0.6052457
10:24:2028.0528.1528.05-0.6012452
10:24:0428.0028.0528.05-0.6012451
10:24:0228.0028.0528.05-0.6012450
10:23:3628.0028.1028.10-0.5512449
10:23:3528.0528.1028.05-0.6092448
10:23:3128.1028.1528.10-0.5512439
10:23:3028.1028.1528.05-0.60382438
10:23:3028.1028.1528.10-0.5522400
10:23:1028.1028.1528.10-0.5512398
10:23:0128.0528.2028.05-0.6042397
10:22:5328.1028.2028.05-0.6012393
10:22:5328.1028.2028.10-0.5542392
10:22:3628.1028.2028.10-0.5512388
10:22:3528.1028.2028.10-0.5532387
10:22:2128.1028.2028.10-0.5512384
10:21:4028.1028.1528.15-0.5012383
10:21:4028.1028.1528.15-0.5012382
10:21:0828.1028.1528.15-0.5012381
10:20:3528.1028.1528.15-0.5012380
10:20:1728.1028.1528.15-0.5012379
10:20:1028.0528.1028.10-0.5522378
10:20:0828.0528.1028.10-0.5512376
10:20:0128.0528.1028.05-0.6012375
10:19:2728.0528.1028.05-0.6012374
10:19:2328.0528.1028.05-0.6012373
10:19:0928.0028.1028.10-0.5532372
10:19:0928.0028.1028.00-0.6512369
10:18:4328.0028.1028.00-0.6512368
10:18:4228.0028.0528.05-0.60102367
10:18:3828.0028.0528.00-0.6522357
10:18:3628.0028.0528.05-0.6012355
10:18:3428.0028.0528.00-0.6512354
10:18:3028.0028.0528.00-0.6522353
10:18:2928.0028.0528.00-0.65252351
10:18:2428.0028.0528.00-0.6512326
10:18:1528.0028.0528.00-0.6512325
10:18:1428.0028.0528.00-0.6512324
10:18:1328.0028.0528.05-0.6012323
10:18:0928.0028.0528.05-0.6012322
10:18:0728.0528.1028.05-0.6032321
10:17:4428.0528.1028.05-0.60152318
10:17:2828.0528.1028.05-0.6032303
10:17:2028.0528.1028.10-0.5512300
10:17:0528.1028.1528.10-0.5532299
10:17:0328.1028.1528.10-0.5512296
10:16:4828.1028.1528.10-0.5512295
10:16:4428.1028.1528.10-0.5512294
10:16:3228.0528.1528.05-0.6022293
10:16:2728.0528.1028.10-0.5592291
10:16:0928.1028.1528.10-0.5512282
10:16:0528.0528.1028.10-0.5512281
10:15:5628.1028.1528.05-0.6012280
10:15:5628.1028.1528.10-0.5562279
10:15:4528.1028.1528.10-0.5512273
10:14:3128.1028.1528.10-0.5512272
10:14:1228.0528.1528.05-0.6012271
10:14:0928.0528.1528.05-0.6042270
10:14:0628.0528.1028.10-0.5512266
10:14:0628.0028.0528.05-0.60162265
10:14:0128.0028.0528.05-0.6022249
10:13:5528.0028.0528.05-0.6022247
10:13:5428.0028.0528.00-0.65162245
10:13:3728.0028.0528.00-0.6522229
10:13:3628.0028.0528.05-0.6032227
10:13:3528.0028.0528.00-0.65102224
10:13:3128.0028.0528.00-0.6522214
10:13:2828.0028.0528.00-0.6522212
10:13:2828.0028.0528.00-0.6522210
10:13:2328.0028.0528.00-0.6512208
10:13:2028.0028.0528.00-0.6512207
10:13:1628.0028.0528.00-0.6512206
10:13:0928.0028.0528.00-0.6512205
10:13:0728.0028.0528.00-0.6552204
10:13:0628.0028.0528.00-0.6512199
10:13:0628.0028.0528.00-0.6512198
10:13:0228.0028.0528.00-0.6512197
10:13:0128.0028.0528.00-0.6512196
10:13:0028.0028.0528.00-0.65242195
10:12:5828.0028.0528.00-0.65102171
10:12:5428.0028.0528.00-0.65182161
10:12:5428.0528.1028.05-0.60492143
10:12:5228.0528.1028.05-0.6052094
10:12:5228.0528.1028.05-0.6012089
10:12:5028.0528.1028.05-0.6012088
10:12:4828.0528.1028.05-0.6032087
10:12:4628.0528.1028.05-0.60102084
10:12:3828.0528.1028.05-0.6012074
10:12:3728.0528.1028.05-0.6012073
10:12:3528.0528.1028.10-0.5562072
10:12:3428.0528.1028.10-0.5522066
10:12:3028.0528.1028.10-0.5522064
10:12:2928.0528.1028.05-0.6022062
10:12:2828.0528.1028.10-0.5512060
10:12:2828.0528.1028.05-0.6052059
10:12:2128.0528.1028.05-0.6022054
10:12:1628.1028.1528.10-0.55102052
10:12:1528.1028.1528.10-0.5522042
10:12:1528.1028.1528.10-0.5532040
10:12:1328.1028.1528.10-0.55132037
10:12:1228.1028.1528.10-0.55152024
10:12:1028.1028.1528.10-0.5512009
10:11:2728.1528.2028.15-0.5012008
10:11:2728.1528.2028.15-0.5052007
10:11:2328.1528.2028.20-0.4512002
10:11:0428.1528.2028.20-0.4522001
10:10:5628.1028.2028.20-0.4511999
10:10:4428.1528.2028.15-0.5011998
10:10:4228.2028.3028.20-0.4511997
10:10:4228.2028.3028.20-0.4551996
10:10:3528.1028.2028.20-0.4541991
10:10:1828.1528.2028.15-0.5021987
10:10:0028.1028.1528.15-0.5031985
10:10:0028.1028.1528.15-0.5011982
10:09:4628.1028.1528.15-0.5021981
10:09:0928.1528.2028.15-0.5011979
10:08:5928.1028.1528.15-0.5031978
10:08:5728.1028.1528.15-0.5031975
10:08:5528.1028.1528.15-0.5051972
10:08:5128.1028.1528.10-0.5511967
10:08:4228.1028.1528.10-0.5511966
10:08:4128.1028.1528.15-0.5021965
10:08:3928.1028.1528.15-0.5051963
10:08:3328.1028.1528.10-0.5511958
10:08:3228.1028.1528.10-0.5511957
10:08:3028.1028.1528.15-0.5011956
10:08:2028.1028.1528.10-0.5511955
10:08:2028.1028.1528.15-0.5011954
10:08:1328.1028.1528.10-0.5531953
10:08:1128.1028.2028.10-0.5531950
10:08:1028.1028.2028.10-0.5551947
10:08:1028.1028.1528.15-0.5011942
10:08:0828.1028.1528.15-0.50101941
10:08:0528.1028.1528.10-0.5511931
10:08:0328.1028.1528.10-0.5521930
10:07:5328.1028.1528.10-0.5511928
10:07:5228.1028.1528.10-0.5521927
10:07:5228.1028.1528.10-0.5541925
10:07:4928.1028.1528.10-0.5521921
10:07:4528.1028.1528.15-0.5011919
10:07:4228.1028.1528.10-0.55171918
10:07:4228.1528.2028.15-0.5011901
10:07:3228.1528.2028.15-0.5051900
10:07:3128.1528.2028.20-0.4521895
10:07:2828.1528.2028.15-0.5011893
10:07:1928.1528.2028.15-0.5021892
10:07:1328.1528.2028.15-0.5011890
10:07:0728.1528.2028.20-0.4511889
10:07:0728.1528.2028.15-0.5011888
10:07:0428.1528.2028.15-0.5011887
10:06:4828.1528.2028.15-0.5031886
10:06:4128.1528.2028.15-0.5061883
10:06:4028.1528.2028.15-0.5011877
10:06:3328.1528.2028.15-0.5021876
10:06:3128.1528.2028.15-0.50171874
10:06:3128.2028.2528.20-0.4541857
10:06:2628.2028.2528.20-0.4521853
10:06:2528.1528.2028.20-0.4521851
10:06:2328.1528.2028.20-0.4511849
10:06:2028.1528.2028.20-0.4511848
10:06:0328.2028.2528.20-0.45251847
10:06:0328.2028.2528.20-0.45171822
10:06:0328.2528.3028.25-0.4011805
10:05:5328.2528.3028.25-0.4041804
10:05:5328.2528.3028.25-0.4051800
10:05:2928.2528.3028.25-0.4041795
10:05:1628.2528.3028.25-0.4061791
10:05:1628.2528.3028.25-0.4031785
10:05:1528.2528.3028.30-0.3521782
10:05:0128.3028.3528.30-0.3521780
10:05:0128.3028.3528.30-0.35181778
10:05:0128.3028.3528.30-0.3511760
10:04:4928.3028.3528.30-0.3521759
10:04:4828.3028.3528.30-0.35151757
10:04:4528.3028.3528.30-0.35101742
10:04:2828.3028.3528.30-0.3521732
10:03:5328.3028.3528.30-0.3511730
10:03:0828.3028.3528.35-0.3011729
10:01:4028.3028.3528.35-0.3051728
10:01:2828.3028.3528.35-0.3051723
10:01:1428.3028.3528.35-0.3011718
10:01:0628.3528.4028.35-0.3051717
10:00:5728.3528.4028.35-0.3031712
10:00:4828.3528.4028.35-0.3021709
10:00:1328.3028.3528.35-0.3011707
10:00:1328.3028.3528.35-0.3011706
10:00:0628.3028.3528.35-0.3011705
09:59:1628.3028.3528.35-0.3021704
09:59:0428.3028.3528.35-0.3021702
09:58:4628.2528.3028.30-0.3591700
09:58:2128.2528.3028.30-0.3511691
09:58:0028.2528.3028.30-0.3511690
09:58:0028.3028.3528.25-0.40271689
09:58:0028.3028.3528.30-0.3531662
09:57:2428.3028.3528.35-0.3011659
09:57:2228.3028.3528.35-0.3011658
09:57:2128.3028.3528.35-0.3031657
09:57:1128.3028.3528.35-0.3011654
09:57:0028.3028.3528.35-0.3011653
09:56:4228.3028.3528.35-0.3011652
09:56:3928.3028.3528.30-0.3511651
09:56:3628.3028.3528.30-0.3511650
09:56:1428.3028.3528.30-0.3541649
09:56:0528.3028.3528.30-0.3511645
09:55:5928.3028.3528.30-0.3511644
09:55:5828.3028.3528.30-0.3511643
09:55:4928.3028.3528.30-0.3531642
09:55:4928.3028.3528.30-0.3511639
09:55:4328.3028.3528.35-0.3011638
09:55:3128.3028.3528.30-0.3511637
09:55:1428.2528.3028.30-0.3511636
09:55:1428.2528.3028.30-0.3511635
09:54:4728.2528.3028.25-0.4041634
09:54:4328.2528.3028.25-0.4011630
09:54:4228.2528.3028.30-0.3511629
09:54:3728.2528.3028.30-0.3521628
09:54:2828.3028.3528.30-0.3571626
09:54:2828.3028.3528.30-0.3511619
09:54:2828.3028.3528.30-0.3511618
09:54:2728.3028.3528.30-0.3511617
09:54:2328.3028.3528.30-0.3511616
09:54:2228.3528.4028.35-0.30171615
09:54:1128.3528.4028.35-0.3011598
09:54:0828.3528.4028.35-0.3011597
09:53:5528.4028.4528.40-0.25181596
09:53:4828.4028.4528.40-0.25151578
09:53:0728.4028.4528.40-0.2521563
09:53:0228.4028.4528.40-0.2511561
09:52:4028.4028.4528.45-0.2011560
09:52:3928.4028.4528.40-0.2511559
09:52:3228.4028.4528.45-0.2011558
09:52:1928.4028.4528.45-0.2011557
09:51:5028.4028.4528.45-0.2011556
09:51:3328.4028.4528.45-0.2021555
09:51:0528.4028.4528.45-0.2021553
09:51:0428.4028.4528.45-0.2011551
09:50:5128.4028.4528.40-0.2521550
09:50:4428.4028.4528.40-0.2511548
09:50:2928.4528.5028.40-0.2511547
09:50:2928.4528.5028.45-0.2011546
09:50:1128.4528.5028.45-0.2011545
09:49:5428.4528.5028.50-0.1511544
09:49:0828.3528.5528.55-0.1011543
09:48:5928.5028.5528.50-0.1551542
09:48:4428.3528.5028.50-0.1551537
09:48:4128.3528.4528.50-0.1531532
09:48:4128.3528.4528.45-0.2021529
09:48:4028.3528.4028.45-0.2041527
09:48:4028.3528.4028.40-0.2511523
09:48:3728.3528.4028.40-0.2511522
09:48:2828.4028.4528.40-0.2511521
09:48:2228.4028.4528.40-0.2521520
09:48:0028.4028.4528.40-0.2511518
09:47:4628.4028.4528.40-0.2551517
09:47:2728.4028.4528.40-0.2521512
09:46:3628.4028.4528.45-0.2011510
09:46:1328.4028.4528.45-0.2011509
09:46:0728.3028.4028.40-0.2521508
09:45:5128.3028.4028.30-0.3521506
09:45:4828.3028.4028.40-0.2511504
09:45:3528.2528.3028.30-0.35301503
09:45:3528.2528.3028.30-0.3521473
09:45:3428.2528.3028.30-0.3511471
09:45:2928.2528.3028.25-0.4011470
09:45:1828.2028.2528.25-0.4071469
09:45:1828.2028.2528.25-0.4051462
09:45:1728.2028.2528.25-0.4051457
09:45:1228.2528.3028.25-0.4051452
09:45:0728.2028.2528.25-0.4041447
09:45:0228.2028.3028.20-0.4581443
09:45:0228.2028.2528.25-0.40361435
09:45:0028.2028.2528.20-0.4511399
09:44:5828.2028.2528.25-0.4091398
09:44:4928.1528.2028.20-0.4511389
09:44:4728.2028.2528.15-0.5011388
09:44:4728.2028.2528.20-0.4551387
09:44:4628.2028.2528.25-0.4011382
09:44:4328.2028.2528.20-0.4511381
09:44:3928.2028.2528.20-0.4521380
09:44:3528.2028.2528.20-0.4511378
09:44:3528.2028.2528.20-0.4511377
09:44:3428.2028.2528.20-0.4521376
09:44:3328.2028.2528.25-0.4011374
09:44:3228.2028.2528.20-0.4511373
09:44:3228.2028.2528.20-0.4511372
09:44:3228.2028.2528.20-0.45221371
09:44:3128.2528.3028.25-0.4051349
09:44:2928.2528.3028.25-0.4011344
09:44:2928.2528.3028.25-0.4011343
09:44:2928.2528.3028.25-0.40261342
09:44:2928.2528.3028.25-0.4071316
09:44:2928.2528.3028.25-0.40111309
09:44:1928.3028.3528.30-0.3521298
09:44:1928.3028.3528.30-0.35301296
09:44:0828.3028.3528.30-0.3511266
09:44:0028.3528.4028.35-0.3071265
09:44:0028.3528.4028.35-0.30101258
09:43:5628.3528.4028.35-0.3051248
09:43:5428.3528.4028.40-0.2511243
09:43:4728.3528.4028.40-0.2511242
09:43:4328.4028.4528.40-0.2541241
09:43:1428.3528.4528.35-0.3011237
09:43:0628.4028.4528.40-0.25301236
09:43:0128.4028.4528.40-0.2551206
09:43:0028.4028.4528.45-0.2031201
09:42:5128.4028.4528.40-0.2521198
09:42:4728.4028.4528.40-0.25101196
09:42:4228.4028.4528.45-0.2011186
09:42:4028.4028.4528.45-0.2031185
09:42:2028.4528.5028.45-0.20121182
09:42:2028.4528.5028.45-0.2011170
09:42:1828.4528.5028.45-0.2011169
09:42:1528.4528.5028.45-0.2051168
09:41:3428.5028.5528.45-0.2031163
09:41:3428.5028.5528.50-0.1521160
09:41:2228.5028.5528.50-0.1531158
09:40:3728.4528.5028.50-0.1511155
09:40:2228.4528.5028.50-0.1551154
09:40:1928.4528.5028.50-0.1511149
09:40:1128.4528.5028.45-0.2021148
09:39:4228.5028.5528.45-0.2011146
09:39:4228.5028.5528.50-0.1541145
09:39:3828.5028.5528.50-0.15161141
09:39:3828.5028.5528.50-0.1571125
09:39:3828.5028.5528.50-0.15101118
09:39:3128.5028.5528.50-0.15101108
09:38:5728.5028.5528.55-0.1021098
09:38:5428.5028.5528.55-0.1011096
09:38:4528.5028.5528.55-0.1011095
09:38:2328.5028.5528.55-0.1011094
09:38:1228.5028.5528.50-0.1511093
09:38:0028.5028.5528.50-0.15101092
09:37:2528.5028.6028.50-0.1511082
09:37:1728.5528.6028.55-0.1021081
09:37:1728.5528.6028.55-0.1041079
09:36:4028.5528.6028.55-0.1031075
09:36:1128.6028.6528.60-0.0511072
09:35:5628.6028.6528.60-0.0511071
09:35:5128.6028.6528.60-0.0511070
09:35:4428.6028.6528.60-0.0551069
09:35:1828.6028.6528.65021064
09:35:1528.6028.6528.60-0.0511062
09:34:4428.6028.6528.65011061
09:34:4428.6028.6528.60-0.0531060
09:34:3228.6028.6528.65051057
09:34:2128.6028.6528.65011052
09:34:1128.6028.6528.60-0.0511051
09:34:1128.6028.6528.65021050
09:33:5428.6028.6528.65051048
09:33:2628.5528.6028.60-0.0511043
09:33:1928.6028.6528.60-0.0511042
09:33:1228.6028.7028.60-0.0521041
09:33:0128.6028.6528.60-0.0551039
09:33:0128.6528.7028.65061034
09:32:5028.6528.7028.65011028
09:32:3528.7028.7528.70+0.0541027
09:32:2828.7028.7528.70+0.0521023
09:32:2528.7028.7528.70+0.0551021
09:32:2328.7028.7528.70+0.0511016
09:32:1928.7028.7528.70+0.0551015
09:32:1228.7028.7528.75+0.1011010
09:31:5028.7028.7528.75+0.1011009
09:31:1628.7028.8028.70+0.0511008
09:31:1228.7028.8028.80+0.1511007
09:31:0428.7528.8028.75+0.1021006
09:31:0328.7028.7528.75+0.1031004
09:30:4928.7028.7528.70+0.0511001
09:30:4828.7028.7528.75+0.1011000
09:30:3128.7528.8028.75+0.101999
09:30:2128.7028.8028.80+0.152998
09:30:1528.7028.8028.70+0.052996
09:29:5628.7028.7528.75+0.101994
09:29:5628.8028.8528.75+0.107993
09:29:5628.8028.8528.80+0.152986
09:29:3728.7528.8028.80+0.152984
09:29:2228.7528.8028.75+0.105982
09:29:1028.7028.8028.80+0.159977
09:29:0728.7028.7528.75+0.101968
09:29:0228.7028.7528.75+0.102967
09:28:3928.7028.7528.75+0.1010965
09:28:3528.7028.7528.75+0.103955
09:28:0028.7028.7528.75+0.101952
09:27:5228.7028.7528.70+0.051951
09:27:2228.7028.7528.70+0.052950
09:27:0528.7028.7528.75+0.101948
09:27:0128.7028.7528.75+0.101947
09:26:4828.7028.7528.75+0.102946
09:26:2428.7028.7528.70+0.052944
09:26:1428.7028.7528.70+0.051942
09:25:2128.7028.7528.70+0.052941
09:25:1728.7028.7528.70+0.053939
09:24:2128.7028.7528.70+0.052936
09:23:3528.7028.7528.75+0.101934
09:23:2728.7028.7528.75+0.101933
09:23:2128.7028.7528.70+0.052932
09:22:5328.7028.7528.70+0.053930
09:22:4828.6528.7028.70+0.054927
09:22:4728.6528.7028.6502923
09:22:1728.6528.7028.6501921
09:21:3728.6528.7028.6501920
09:21:3728.6528.7028.6501919
09:21:2228.6028.6528.6503918
09:21:1228.5028.6528.50-0.155915
09:21:1128.5028.6528.6501910
09:21:0228.5528.6528.55-0.101909
09:20:5528.6028.6528.60-0.052908
09:19:4828.5528.7528.55-0.101906
09:19:2528.4528.5028.50-0.152905
09:19:2228.5528.7528.55-0.103903
09:19:1828.7028.7528.70+0.052900
09:19:1528.7028.8028.50-0.1512898
09:19:1528.7028.8028.55-0.108886
09:19:1528.7028.8028.60-0.0512878
09:19:1528.7028.8028.65011866
09:19:1528.7028.8028.70+0.0517855
09:19:0728.7028.8028.80+0.151838
09:18:4928.7528.8528.75+0.101837
09:18:3428.7528.8028.80+0.151836
09:18:1028.6528.7528.85+0.203835
09:18:1028.6528.7528.80+0.158832
09:18:1028.6528.7528.75+0.104824
09:17:4028.6528.7028.70+0.051820
09:17:2928.6528.7028.70+0.054819
09:16:5328.6528.7028.70+0.053815
09:16:2928.7028.7528.70+0.051812
09:16:2528.7028.7528.70+0.052811
09:16:2428.7028.7528.70+0.052809
09:15:5228.7028.8028.70+0.0510807
09:15:4428.7028.8028.70+0.052797
09:15:4128.7028.7528.75+0.102795
09:15:4128.7028.7528.75+0.101793
09:15:3628.6528.7028.70+0.053792
09:15:3528.6528.7028.70+0.051789
09:15:3128.7028.7528.70+0.053788
09:14:5928.6528.7028.70+0.051785
09:14:5328.6528.7028.70+0.051784
09:14:4928.6528.7028.70+0.052783
09:14:4828.6528.7028.6502781
09:14:4428.6528.7028.6504779
09:13:4828.6028.6528.6501775
09:13:3428.6028.6528.60-0.051774
09:13:3228.4528.5528.60-0.052773
09:13:3228.4528.5528.55-0.101771
09:13:2728.4528.6028.60-0.053770
09:13:1628.4528.5528.55-0.101767
09:13:1128.5028.5528.45-0.201766
09:13:1128.5028.5528.50-0.152765
09:13:0428.5028.6028.50-0.154763
09:12:5828.4528.5028.50-0.151759
09:12:5628.4528.5028.50-0.158758
09:12:3828.4028.5028.40-0.252750
09:12:2928.3528.4028.40-0.254748
09:12:2828.3528.4028.35-0.303744
09:12:2728.3528.4028.40-0.254741
09:12:2728.3528.4028.40-0.2522737
09:12:2728.3528.4028.35-0.301715
09:12:2228.3528.4028.35-0.301714
09:12:2228.3528.4028.35-0.301713
09:12:2128.3528.4028.35-0.301712
09:12:1028.3528.4028.40-0.251711
09:12:0928.3528.4028.35-0.301710
09:12:0728.3528.4028.40-0.252709
09:12:0628.3528.4028.40-0.251707
09:12:0428.3528.4028.35-0.301706
09:11:5728.3528.4028.40-0.251705
09:11:5128.3528.4028.40-0.251704
09:11:5028.3528.4028.40-0.256703
09:11:4728.3528.4028.40-0.251697
09:11:4028.4028.5028.40-0.253696
09:11:3828.4028.4528.45-0.2010693
09:11:3528.4028.4528.40-0.251683
09:11:2828.5028.5528.40-0.258682
09:11:2828.5028.5528.45-0.2019674
09:11:2828.5028.5528.50-0.153655
09:11:2728.5028.5528.50-0.151652
09:11:2728.5028.5528.55-0.101651
09:11:2728.5028.5528.55-0.101650
09:11:1628.5528.6028.55-0.101649
09:11:0828.6028.6528.60-0.051648
09:11:0628.6028.6528.60-0.052647
09:11:0028.6528.7028.6507645
09:11:0028.6528.7028.65013638
09:10:5228.7028.7528.70+0.056625
09:10:5228.7028.7528.70+0.054619
09:10:4928.7528.8028.75+0.104615
09:10:3928.7528.8028.80+0.151611
09:10:3428.8028.8528.80+0.151610
09:10:3328.8028.8528.80+0.159609
09:10:3328.8028.8528.80+0.151600
09:10:2028.8028.8528.85+0.201599
09:10:1728.8028.8528.85+0.201598
09:09:3828.8528.9028.85+0.201597
09:09:3828.8528.9028.85+0.205596
09:09:2928.8528.9029.00+0.353591
09:09:2928.8528.9028.95+0.309588
09:09:2928.8528.9028.90+0.258579
09:09:1628.8528.9028.90+0.251571
09:08:5128.8028.8528.90+0.259570
09:08:5128.8028.8528.85+0.201561
09:08:4728.8528.9028.85+0.203560
09:08:4428.9028.9528.90+0.251557
09:08:4328.8528.9028.90+0.252556
09:08:4028.8528.9028.85+0.201554
09:08:3628.8528.9028.90+0.251553
09:08:3228.8528.9028.90+0.252552
09:08:2728.8528.9028.85+0.204550
09:08:2628.9028.9528.90+0.254546
09:08:2628.9028.9528.90+0.251542
09:08:2428.8528.9028.90+0.251541
09:08:1428.8528.9028.90+0.251540
09:08:0328.8528.9028.90+0.251539
09:07:5328.9029.0028.90+0.251538
09:07:5328.9029.0028.90+0.2530537
09:07:5328.9029.0028.90+0.251507
09:07:5228.9029.0028.90+0.251506
09:07:5028.9029.0028.90+0.251505
09:07:4828.9029.0028.90+0.251504
09:07:4428.9028.9528.95+0.302503
09:07:3928.9028.9528.95+0.302501
09:07:2028.9529.0028.95+0.302499
09:07:1128.9529.0029.00+0.352497
09:07:1128.9529.0029.00+0.355495
09:07:1028.9028.9528.95+0.309490
09:07:0928.9028.9528.95+0.301481
09:07:0328.9028.9528.95+0.301480
09:06:4828.8528.9529.00+0.351479
09:06:4828.8528.9528.95+0.304478
09:06:4628.9028.9528.90+0.251474
09:06:3728.8528.9528.95+0.301473
09:06:3728.9028.9528.90+0.252472
09:06:3628.9029.0028.90+0.257470
09:06:3628.9029.0028.90+0.254463
09:06:2728.9029.0028.90+0.251459
09:06:2328.9029.0029.00+0.352458
09:06:2228.9029.0029.00+0.353456
09:06:2128.9029.0028.90+0.252453
09:06:1628.9028.9529.00+0.357451
09:06:1628.9028.9528.95+0.303444
09:06:0828.8528.9028.90+0.253441
09:06:0728.8528.9028.85+0.201438
09:05:5828.8528.9529.00+0.352437
09:05:5828.8528.9528.95+0.303435
09:05:5728.9028.9528.90+0.251432
09:05:5728.9028.9528.90+0.251431
09:05:5028.9529.0028.95+0.301430
09:05:5028.9529.0028.95+0.302429
09:05:5028.9529.0028.95+0.301427
09:05:5028.9529.0028.95+0.303426
09:05:5028.9529.0028.95+0.3010423
09:05:4729.0029.0529.00+0.351413
09:05:4729.0029.0529.00+0.354412
09:05:4729.0029.0529.00+0.351408
09:05:4329.0029.0529.00+0.351407
09:05:3929.0029.0529.00+0.351406
09:05:3629.0029.0529.05+0.401405
09:05:3229.0029.0529.05+0.402404
09:05:3129.0029.0529.05+0.401402
09:05:1728.9529.0529.05+0.401401
09:05:1629.0029.0529.00+0.354400
09:05:1629.0029.0529.00+0.353396
09:05:0628.9529.0029.00+0.352393
09:05:0628.9529.0029.00+0.351391
09:05:0528.9529.0028.95+0.304390
09:05:0428.9529.0029.00+0.351386
09:05:0029.0029.1029.00+0.351385
09:04:5628.9029.0029.00+0.351384
09:04:5328.9029.1029.10+0.451383
09:04:5129.0029.1029.00+0.353382
09:04:4728.9028.9528.95+0.302379
09:04:4728.9029.1029.10+0.453377
09:04:4728.9029.0029.00+0.354374
09:04:4728.9029.0029.00+0.355370
09:04:4328.9029.0029.00+0.351365
09:04:3828.8528.9029.00+0.3511364
09:04:3828.8528.9028.95+0.306353
09:04:3828.8528.9028.90+0.253347
09:04:3528.8028.9028.80+0.151344
09:04:3428.8028.9028.90+0.252343
09:04:2828.8028.8528.85+0.201341
09:04:2828.8028.8528.80+0.152340
09:04:2728.8028.8528.80+0.151338
09:04:2628.8028.8528.85+0.202337
09:04:2528.8028.8528.80+0.151335
09:04:2228.8028.8528.85+0.201334
09:04:1928.7528.8528.85+0.201333
09:04:1828.7528.8028.80+0.152332
09:04:1728.7528.8028.80+0.151330
09:04:1128.8028.8528.80+0.155329
09:04:1128.8028.8528.80+0.151324
09:04:1028.7528.8028.80+0.153323
09:04:0828.7528.8028.80+0.151320
09:04:0728.7528.8028.80+0.151319
09:04:0428.7528.8028.80+0.151318
09:04:0228.7528.9028.90+0.255317
09:04:0128.8028.9028.80+0.151312
09:04:0128.8028.9028.80+0.151311
09:03:5928.7028.7528.85+0.201310
09:03:5928.7028.7528.80+0.153309
09:03:5928.7028.7528.75+0.101306
09:03:5528.7028.7528.75+0.101305
09:03:5328.6528.7528.75+0.101304
09:03:4828.6528.7028.70+0.054303
09:03:4228.6528.7028.6501299
09:03:4228.6528.7028.6501298
09:03:4028.6528.7028.6501297
09:03:3928.6528.7028.6501296
09:03:3328.6528.7028.6501295
09:03:2928.6028.7028.60-0.051294
09:03:1728.5528.6028.60-0.051293
09:03:1328.5528.6528.65014292
09:03:1328.5528.6528.6501278
09:03:0428.5028.6028.60-0.056277
09:03:0428.5028.6028.60-0.051271
09:03:0428.5028.5528.55-0.101270
09:03:0428.5028.5528.55-0.102269
09:02:5928.5028.5528.50-0.152267
09:02:5728.4528.5028.50-0.155265
09:02:5428.4528.5028.50-0.151260
09:02:5228.4528.5028.45-0.201259
09:02:5228.4528.5028.50-0.151258
09:02:5228.4528.5028.50-0.151257
09:02:4528.4528.5028.50-0.151256
09:02:2628.4528.5028.45-0.201255
09:02:2628.4528.5028.45-0.201254
09:02:2428.4528.5028.45-0.201253
09:02:2228.4528.5028.45-0.201252
09:02:1928.4528.5028.45-0.202251
09:02:1428.5028.5528.50-0.151249
09:02:1228.4028.5528.40-0.251248
09:02:1028.5028.5528.50-0.155247
09:02:1028.5028.5528.50-0.153242
09:02:1028.5028.5528.50-0.151239
09:02:0728.5028.5528.50-0.151238
09:02:0628.5028.5528.50-0.151237
09:02:0428.4028.5528.55-0.101236
09:02:0428.4528.5528.45-0.201235
09:02:0428.5028.5528.50-0.151234
09:02:0328.5028.5528.55-0.101233
09:02:0228.5028.5528.50-0.151232
09:01:5828.5028.5528.50-0.151231
09:01:5528.5528.6028.55-0.102230
09:01:5528.5528.6028.55-0.101228
09:01:5428.5528.6028.60-0.051227
09:01:4728.5528.6028.60-0.051226
09:01:4628.5028.5528.55-0.103225
09:01:3628.4528.5528.55-0.101222
09:01:3428.4028.5028.50-0.153221
09:01:2828.4028.4528.45-0.201218
09:01:2228.4028.4528.40-0.251217
09:01:1328.3528.4028.40-0.254216
09:01:0828.3528.4028.40-0.252212
09:00:5528.3528.4028.35-0.301210
09:00:5328.3528.4028.35-0.302209
09:00:4628.3528.4028.35-0.302207
09:00:4328.3528.4028.35-0.302205
09:00:4128.2528.3528.35-0.301203
09:00:3228.3028.3528.30-0.351202
09:00:2728.2528.4028.25-0.401201
09:00:2328.2528.4028.25-0.401200
09:00:2028.2528.3528.35-0.305199
09:00:2028.2528.3028.30-0.3519194
09:00:2028.2528.3028.25-0.401175
09:00:1728.2528.3028.25-0.402174
09:00:1428.2528.3028.25-0.404172
09:00:1028.2528.3028.25-0.401168
09:00:0728.2528.3028.25-0.402167
09:00:06----28.25-0.40165165
 
加密貨幣
比特幣BTC 11597.98 -156.07 -1.33%
以太幣ETH 386.80 -7.19 -1.82%
瑞波幣XRP 0.284941 -0.01 -3.09%
比特幣現金BCH 297.68 -6.80 -2.23%
萊特幣LTC 56.71 -1.42 -2.44%
卡達幣ADA 0.143526 0.00 -1.55%
波場幣TRX 0.020239 0.00 -0.88%
恆星幣XLM 0.103646 0.00 0.67%
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。