榮 創  (3437) 光電業 上市 鴻海集團

18.20 ▲+0.55 +3.12% 1.75
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.55 9,604 18.15 35 18.20 8 18.00 18.70 17.75 17.65
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0018.1518.2018.20+0.55159604
13:30:0018.1518.2018.20+0.551849589
13:24:5218.1518.2018.20+0.5569405
13:24:4218.1018.2018.20+0.5529399
13:24:3218.1018.2018.20+0.5549397
13:24:2718.1018.2018.15+0.5039393
13:24:2218.1518.2018.15+0.50129390
13:24:1718.1518.2018.15+0.5019378
13:24:0218.1518.2018.15+0.5019377
13:23:5218.1518.2518.15+0.50209376
13:23:4218.1518.2018.20+0.5559356
13:23:3718.2018.2518.20+0.5519351
13:23:2718.2018.2518.20+0.5549350
13:23:2118.2018.2518.20+0.5539346
13:23:0118.2018.2518.20+0.5519343
13:22:5618.2018.2518.20+0.5529342
13:22:5118.2018.2518.20+0.55109340
13:22:4618.2018.2518.25+0.6019330
13:22:4118.2018.2518.20+0.5539329
13:22:2118.2018.2518.20+0.5519326
13:22:1618.2018.2518.20+0.5549325
13:22:0618.2018.2518.20+0.5519321
13:21:5618.2018.2518.25+0.6019320
13:21:4618.2018.2518.25+0.6039319
13:21:2518.2018.2518.25+0.6019316
13:21:2018.2018.2518.20+0.5519315
13:21:1018.2018.2518.20+0.5519314
13:21:0518.1518.2018.20+0.5519313
13:20:4518.1518.2018.20+0.5519312
13:20:3518.2018.2518.20+0.5549311
13:20:3018.2018.2518.20+0.55109307
13:20:2018.2018.2518.20+0.5519297
13:20:1518.2018.2518.20+0.5519296
13:20:1018.1518.2018.20+0.5519295
13:20:0518.1518.2018.15+0.5019294
13:20:0018.1518.2018.20+0.55149293
13:19:5018.1518.2018.20+0.5569279
13:19:3018.1518.2018.20+0.5519273
13:19:2018.1518.2018.20+0.55169272
13:19:1018.1518.2018.20+0.5519256
13:18:2018.1518.2018.20+0.5519255
13:18:1518.1018.1518.15+0.5079254
13:18:1018.1018.1518.15+0.50109247
13:18:0518.1018.1518.15+0.5069237
13:17:5518.1018.1518.15+0.50119231
13:17:5018.1018.1518.10+0.4519220
13:17:3518.1018.1518.15+0.5019219
13:17:3018.1018.1518.15+0.5019218
13:17:2018.1018.1518.15+0.5059217
13:16:5418.1018.1518.15+0.5059212
13:16:4918.1018.1518.10+0.4519207
13:16:2418.0518.1018.10+0.45339206
13:16:0918.0518.1018.10+0.4559173
13:16:0418.0518.1018.10+0.4569168
13:15:5918.0518.1018.10+0.4519162
13:15:5418.0518.1018.10+0.4569161
13:15:4918.0518.1018.10+0.4559155
13:15:4418.0518.1018.10+0.4549150
13:15:3418.0518.1018.10+0.4539146
13:15:2418.0518.1018.10+0.4519143
13:15:1918.0518.1018.10+0.4519142
13:15:1418.0518.1018.05+0.4039141
13:15:0418.1018.1518.10+0.45129138
13:14:5418.1018.1518.10+0.4589126
13:14:4918.1018.1518.10+0.4519118
13:14:4418.0518.1018.10+0.4539117
13:14:3418.1018.1518.10+0.4549114
13:14:2918.1018.1518.10+0.45129110
13:14:2418.1018.1518.10+0.4519098
13:14:1918.0518.1018.10+0.4559097
13:14:0918.0518.1018.10+0.4559092
13:14:0418.1018.1518.10+0.4599087
13:13:5918.1018.1518.10+0.4529078
13:13:5418.1018.1518.10+0.45509076
13:13:4918.1018.1518.10+0.4549026
13:13:4418.1018.1518.15+0.5039022
13:13:3418.1018.1518.15+0.5029019
13:13:2418.1018.1518.15+0.5029017
13:13:1418.1018.1518.15+0.5019015
13:13:0918.1018.1518.10+0.45109014
13:13:0418.1518.2018.15+0.50229004
13:12:3418.1518.2018.20+0.5518982
13:12:2918.1518.2018.15+0.5028981
13:12:0918.1518.2018.15+0.5018979
13:12:0418.1518.2018.20+0.5528978
13:11:5818.1518.2018.15+0.5038976
13:11:4818.1518.2018.15+0.5028973
13:11:3818.1018.1518.15+0.5068971
13:11:3318.1018.1518.15+0.5028965
13:11:2818.1018.1518.15+0.5018963
13:11:1318.1518.2018.15+0.50468962
13:11:0318.1518.2018.15+0.5018916
13:10:5818.1518.2018.15+0.5038915
13:10:4318.1518.2018.15+0.5028912
13:09:5218.2018.2518.20+0.5568910
13:09:1218.2018.2518.20+0.5518904
13:09:0718.2018.2518.20+0.5528903
13:09:0218.2018.2518.20+0.5548901
13:08:5218.2018.2518.20+0.55308897
13:08:4218.2018.2518.20+0.55158867
13:08:1718.2018.2518.25+0.6018852
13:08:1218.2018.2518.25+0.6018851
13:07:5718.2018.2518.25+0.6018850
13:07:4718.2018.2518.25+0.6028849
13:07:2218.2518.3018.25+0.6048847
13:06:5718.2518.3018.25+0.6018843
13:06:3618.2518.3018.25+0.6018842
13:06:3118.2518.3018.25+0.60108841
13:06:0618.2518.3018.30+0.6518831
13:05:4618.2518.3018.25+0.6038830
13:05:0118.2518.3018.30+0.6538827
13:04:5118.2518.3018.25+0.6028824
13:04:3618.2518.3018.25+0.6028822
13:04:2618.2518.3018.30+0.6518820
13:03:5118.2518.3018.30+0.6518819
13:03:3618.2518.3018.30+0.6528818
13:02:5618.2518.3018.30+0.6518816
13:02:4618.2518.3018.25+0.6058815
13:01:4018.2518.3018.25+0.6018810
13:01:3518.2518.3018.25+0.60208809
13:01:3018.2518.3018.25+0.6038789
13:01:0518.2518.3018.25+0.6048786
13:01:0018.2518.3018.25+0.6018782
13:00:3518.2518.3018.25+0.6018781
13:00:2518.2518.3018.25+0.6078780
13:00:1018.2518.3018.25+0.6018773
12:59:3518.2518.3018.25+0.6018772
12:59:1518.2518.3018.25+0.6028771
12:59:1018.2518.3018.25+0.6018769
12:58:0918.2518.3018.25+0.6018768
12:57:0418.2518.3018.25+0.6018767
12:56:5418.2518.3018.25+0.6018766
12:56:3418.2518.3018.25+0.6028765
12:56:2418.2518.3018.25+0.6058763
12:55:4918.2518.3018.25+0.60158758
12:54:5418.2518.3018.30+0.6518743
12:54:2818.2518.3018.25+0.6018742
12:54:1318.2518.3018.25+0.6038741
12:54:0818.2518.3018.30+0.6518738
12:53:4318.2518.3018.30+0.6538737
12:53:0818.2518.3018.25+0.6018734
12:52:2818.2018.3018.30+0.65108733
12:52:2318.2018.3018.30+0.6538723
12:52:1818.2518.3018.25+0.6028720
12:52:0318.2518.3018.25+0.6028718
12:51:2718.2018.2518.25+0.6018716
12:51:1718.2518.3018.25+0.6058715
12:51:1218.2518.3018.30+0.6558710
12:50:2218.2018.2518.25+0.6068705
12:50:1718.2018.2518.25+0.6018699
12:50:1218.2018.2518.25+0.6018698
12:49:3218.2018.3018.25+0.6018697
12:49:2218.2018.3018.20+0.5518696
12:49:0718.2518.3018.20+0.55288695
12:48:5218.2018.2518.25+0.60108667
12:48:4218.2018.2518.25+0.6018657
12:48:3218.2018.2518.25+0.6028656
12:48:2218.2018.2518.25+0.6018654
12:47:5118.2018.2518.20+0.5518653
12:47:4618.2018.2518.25+0.6028652
12:47:3618.2018.2518.25+0.6018650
12:47:3118.2018.2518.25+0.6028649
12:47:1618.2018.2518.20+0.5518647
12:47:0118.2018.2518.20+0.5528646
12:46:5618.2018.2518.25+0.6028644
12:46:4118.2018.2518.25+0.6018642
12:46:3618.2018.2518.25+0.6028641
12:46:3118.2018.2518.25+0.6028639
12:46:2618.2018.2518.20+0.5518637
12:45:5618.2018.2518.20+0.5518636
12:44:0618.2018.2518.20+0.5518635
12:43:2518.2018.2518.20+0.5528634
12:43:1518.2018.2518.20+0.5558632
12:43:0018.2018.2518.20+0.5528627
12:42:5518.2018.2518.20+0.5518625
12:42:2518.2018.2518.20+0.5518624
12:42:1518.2018.2518.20+0.5518623
12:42:0018.2018.2518.25+0.6018622
12:41:5018.2018.2518.20+0.5558621
12:41:3018.2018.2518.25+0.6018616
12:41:2518.2018.2518.20+0.5528615
12:41:1518.2018.2518.25+0.6018613
12:40:4518.2518.3018.25+0.6018612
12:40:3418.2518.3018.25+0.6028611
12:40:1918.2518.3018.25+0.6068609
12:39:2918.2518.3018.25+0.6058603
12:38:5918.2518.3018.25+0.6018598
12:38:1918.2018.2518.25+0.6038597
12:38:1418.2018.2518.25+0.6028594
12:38:0918.2018.2518.25+0.6018592
12:38:0418.2018.2518.25+0.60108591
12:37:5418.2018.2518.20+0.5518581
12:37:4418.2018.2518.20+0.5518580
12:37:2918.2018.2518.20+0.5528579
12:36:5418.2518.3018.25+0.6068577
12:36:3318.2018.2518.25+0.60128571
12:36:2818.2018.2518.20+0.5528559
12:36:1818.2018.2518.20+0.5518557
12:36:1318.2018.2518.20+0.5538556
12:36:0818.2018.2518.20+0.5528553
12:35:5818.1518.2018.20+0.55108551
12:35:5318.1518.2018.20+0.5578541
12:35:4818.1518.2018.20+0.5568534
12:35:4318.1518.2018.20+0.5578528
12:35:3818.2018.2518.20+0.55338521
12:35:3318.2018.2518.20+0.5548488
12:35:1818.2018.2518.20+0.55108484
12:35:1318.2018.2518.25+0.6018474
12:34:5318.2518.3018.20+0.5578473
12:34:4318.2518.3018.25+0.6018466
12:34:3318.2518.3018.25+0.6018465
12:34:2818.2018.2518.25+0.6048464
12:34:1818.2018.2518.20+0.55208460
12:34:0318.2018.2518.20+0.5518440
12:33:5818.2518.3018.25+0.60108439
12:33:4818.2518.3018.25+0.60288429
12:33:3818.3018.3518.30+0.6518401
12:33:2818.3018.3518.30+0.65228400
12:32:5318.3018.3518.35+0.7028378
12:32:4818.3018.3518.30+0.65108376
12:32:4318.3018.3518.30+0.6518366
12:32:3818.3018.3518.30+0.6518365
12:32:3318.3018.3518.30+0.6518364
12:32:2318.3018.3518.30+0.6538363
12:32:1318.3018.3518.30+0.6538360
12:31:5818.3518.4018.35+0.7068357
12:31:4718.3518.4018.35+0.7058351
12:31:3218.3518.4018.35+0.7018346
12:31:2718.3518.4018.35+0.7048345
12:31:1718.3518.4018.35+0.7028341
12:31:0218.3018.3518.35+0.7038339
12:30:5718.3018.3518.35+0.7028336
12:30:4218.3518.4018.35+0.7018334
12:30:3718.3518.4018.35+0.7068333
12:30:2718.3518.4018.35+0.7018327
12:30:1718.3518.4018.35+0.7058326
12:29:5718.3518.4018.35+0.7068321
12:29:4618.3518.4018.35+0.7058315
12:29:2118.3518.4018.35+0.7018310
12:28:4618.3518.4018.35+0.7028309
12:28:0118.3518.4018.35+0.7058307
12:27:5118.4018.4518.40+0.7588302
12:27:4618.4018.4518.45+0.8018294
12:27:3118.4018.4518.45+0.8018293
12:27:2618.4018.4518.40+0.7518292
12:26:2618.4018.4518.45+0.8018291
12:26:1618.4018.4518.45+0.8068290
12:26:1118.4018.4518.40+0.7528284
12:26:0018.3518.4018.40+0.7538282
12:24:4518.3518.4018.40+0.7528279
12:24:3018.3518.4018.40+0.7518277
12:24:2518.3518.4018.40+0.7558276
12:23:2518.3518.4018.40+0.7518271
12:22:4518.3518.4018.40+0.7558270
12:22:3518.3518.4018.40+0.7528265
12:22:3018.3518.4018.40+0.7518263
12:22:2518.3518.4018.40+0.7538262
12:22:2018.4018.4518.40+0.7558259
12:22:1018.4018.4518.45+0.8018254
12:22:0018.4018.4518.45+0.8018253
12:21:5518.3518.4018.40+0.7578252
12:21:5018.3518.4018.40+0.7558245
12:21:4518.3518.4018.40+0.7538240
12:21:3918.3518.4018.40+0.7558237
12:21:2918.4018.4518.40+0.7518232
12:21:1918.4018.4518.45+0.8028231
12:20:2918.3518.4018.40+0.7548229
12:20:2418.3518.4018.40+0.7558225
12:19:4418.3518.4018.40+0.75118220
12:19:3418.3518.4018.35+0.7018209
12:19:1418.3518.4018.35+0.7058208
12:16:5818.3518.4018.35+0.7038203
12:16:0318.3018.3518.35+0.7028200
12:15:1318.3018.3518.35+0.7018198
12:13:4718.3018.3518.35+0.7018197
12:12:5718.3518.4018.35+0.7038196
12:12:3218.4018.4518.40+0.7518193
12:11:5718.3518.4018.40+0.7528192
12:11:4718.3518.4018.40+0.7518190
12:11:4218.3518.4018.35+0.7028189
12:11:3118.3518.4018.40+0.7558187
12:11:2118.3518.4018.40+0.7528182
12:11:1118.3518.4018.40+0.7528180
12:11:0118.3518.4018.40+0.75208178
12:10:3618.2518.3518.35+0.7088158
12:10:2118.2518.3518.35+0.70108150
12:09:4118.2518.3018.35+0.7038140
12:09:3118.2518.3018.25+0.6018137
12:09:2118.3018.3518.30+0.6518136
12:09:1118.3018.3518.30+0.6528135
12:09:0118.3018.3518.30+0.6548133
12:08:4118.3018.3518.30+0.6538129
12:08:3618.3018.3518.30+0.6518126
12:08:3118.3018.3518.30+0.6518125
12:08:2618.3018.3518.30+0.6518124
12:08:2118.3018.3518.30+0.6518123
12:08:1618.3018.3518.30+0.65138122
12:07:5118.3018.3518.30+0.6558109
12:06:0518.3518.4018.35+0.7028104
12:05:5018.3518.4018.35+0.7038102
12:05:4518.3518.4018.35+0.70108099
12:05:2518.3518.4018.35+0.7018089
12:05:0518.3518.4018.35+0.7038088
12:04:5518.3518.4018.35+0.7018085
12:04:5018.3518.4018.35+0.70208084
12:04:3018.3518.4018.35+0.7028064
12:03:4018.3518.4018.40+0.7518062
12:03:1018.3518.4018.40+0.7528061
12:01:4418.3518.4018.40+0.7518059
12:01:2418.3518.4018.35+0.7018058
12:00:1418.3518.4018.40+0.7518057
11:59:4818.3518.4018.40+0.7518056
11:57:3318.4018.4518.40+0.7518055
11:57:1818.3518.4018.40+0.7528054
11:56:4818.3518.4518.40+0.7528052
11:56:4318.3518.4518.45+0.8028050
11:56:2718.3518.4018.40+0.7528048
11:56:1218.3518.4018.40+0.7518046
11:55:5718.3518.4018.40+0.75258045
11:55:4718.3518.4018.35+0.7018020
11:55:3218.3518.4018.35+0.7018019
11:54:4718.3518.4018.35+0.7028018
11:54:3218.3518.4018.35+0.7028016
11:53:5718.3518.4018.35+0.7018014
11:53:1718.3518.4018.35+0.7018013
11:53:0718.3518.4018.40+0.7528012
11:52:3718.3018.3518.35+0.7028010
11:52:3218.3018.3518.35+0.7018008
11:52:2218.3018.3518.35+0.7018007
11:52:1718.3518.4018.35+0.7018006
11:50:5618.3018.4018.35+0.7018005
11:50:3618.3018.3518.35+0.7018004
11:50:2118.3518.4018.35+0.70158003
11:50:0618.3518.4018.40+0.7537988
11:49:5618.3518.4018.35+0.70117985
11:49:3618.3518.4018.40+0.7557974
11:48:5018.3518.4018.40+0.7517969
11:48:4518.3518.4018.35+0.7027968
11:48:1018.3518.4018.40+0.7517966
11:46:3518.3518.4018.35+0.7057965
11:46:2018.3518.4018.35+0.7027960
11:45:5018.3518.4018.40+0.7517958
11:45:0918.4018.4518.40+0.75147957
11:45:0418.4018.4518.40+0.7557943
11:44:3418.4018.4518.40+0.7517938
11:44:2418.4018.4518.40+0.7537937
11:43:5918.4018.4518.45+0.8027934
11:43:4918.4018.4518.40+0.7537932
11:43:4418.4018.4518.40+0.7517929
11:43:3918.4018.4518.40+0.7517928
11:43:2418.4018.4518.40+0.7517927
11:43:0918.4018.4518.40+0.7527926
11:42:5418.4018.4518.40+0.75107924
11:42:3418.4018.4518.45+0.8037914
11:42:0418.4018.4518.40+0.7517911
11:41:4918.3518.4018.40+0.7577910
11:41:2818.3518.4018.35+0.7017903
11:41:1818.3518.4018.35+0.7047902
11:41:0318.3518.4018.35+0.7057898
11:40:4818.4018.4518.40+0.7547893
11:40:4318.4018.4518.40+0.7527889
11:40:3818.4018.4518.40+0.75157887
11:40:3318.4018.4518.40+0.7517872
11:40:2818.4018.4518.40+0.7517871
11:40:2318.4018.4518.40+0.7517870
11:40:1318.4018.4518.45+0.8037869
11:39:4818.4018.4518.45+0.8017866
11:39:3818.4018.4518.45+0.8017865
11:39:2318.4018.4518.45+0.8057864
11:39:1818.4018.4518.45+0.80107859
11:39:0818.4018.4518.45+0.8027849
11:38:5318.4018.4518.45+0.8037847
11:38:4318.4018.4518.45+0.8017844
11:38:3318.4018.4518.45+0.8017843
11:38:2718.4018.4518.40+0.7527842
11:37:4718.4018.4518.45+0.8017840
11:37:4218.4018.4518.45+0.80107839
11:37:3718.4018.4518.45+0.8017829
11:37:3218.4018.4518.40+0.7527828
11:37:1718.4018.4518.45+0.8017826
11:37:0718.4018.4518.45+0.8017825
11:37:0218.4018.4518.45+0.8017824
11:36:5218.4018.4518.45+0.8017823
11:36:4718.4018.4518.45+0.8027822
11:36:4218.4018.4518.45+0.80307820
11:36:3718.4018.4518.45+0.8027790
11:36:2718.4018.4518.45+0.80107788
11:36:1718.3518.4518.45+0.8017778
11:36:1218.3518.4018.40+0.7517777
11:36:0218.3518.4018.40+0.7527776
11:35:4218.3518.4018.40+0.7537774
11:35:1218.3518.4018.40+0.7527771
11:34:4718.3518.4018.40+0.7547769
11:33:5118.3518.4018.40+0.7517765
11:33:4118.3518.4018.40+0.7517764
11:33:3618.3518.4018.40+0.7517763
11:32:4618.3518.4018.40+0.7517762
11:32:3618.3518.4018.40+0.7517761
11:32:2618.3018.3518.35+0.70157760
11:32:2118.3018.3518.35+0.7037745
11:32:1118.3018.3518.35+0.70107742
11:31:5618.3018.3518.35+0.7017732
11:31:5118.3018.3518.35+0.7017731
11:31:2018.3018.3518.35+0.7027730
11:30:4518.3018.3518.30+0.6517728
11:29:4518.3518.4018.35+0.7057727
11:29:4018.3518.4018.35+0.7027722
11:29:2018.3518.4018.35+0.7017720
11:29:1018.3518.4018.35+0.7017719
11:28:0018.3518.4018.40+0.75147718
11:27:2918.3518.4018.35+0.7017704
11:27:0418.3518.4018.35+0.7017703
11:26:1918.3518.4018.35+0.7017702
11:25:5918.3018.3518.35+0.7097701
11:25:4418.3018.3518.35+0.7017692
11:25:3418.3018.3518.35+0.7017691
11:25:0418.3018.3518.35+0.7057690
11:24:4918.3018.3518.35+0.7027685
11:24:3918.3018.3518.30+0.65207683
11:24:2418.3518.4018.35+0.7037663
11:24:1418.3518.4018.35+0.7037660
11:24:0918.3518.4018.35+0.7027657
11:24:0418.3518.4018.35+0.7017655
11:23:5918.3518.4018.35+0.7017654
11:23:5418.3518.4018.35+0.70107653
11:23:3918.3518.4018.35+0.7027643
11:23:2918.3518.4018.35+0.7027641
11:23:1418.3518.4018.35+0.7017639
11:23:0818.3518.4018.35+0.7087638
11:23:0318.3518.4018.35+0.7037630
11:22:5818.3518.4018.35+0.7017627
11:22:4818.3018.3518.35+0.70147626
11:22:4318.3018.3518.35+0.7017612
11:21:5818.3018.3518.35+0.7027611
11:19:3718.3518.4018.35+0.7017609
11:19:3218.3518.4018.35+0.7057608
11:19:2718.3518.4018.35+0.7057603
11:19:2218.3518.4018.35+0.7017598
11:19:1718.3518.4018.35+0.7027597
11:19:0218.3518.4018.35+0.7037595
11:18:5718.3518.4018.35+0.7017592
11:18:5218.3518.4018.35+0.7027591
11:18:1718.3018.4018.30+0.6517589
11:18:0218.3018.3518.35+0.7037588
11:17:2718.3018.3518.35+0.7037585
11:16:4618.3018.3518.35+0.7027582
11:16:4118.3018.3518.35+0.7017580
11:16:3618.3018.3518.35+0.7017579
11:16:2618.3018.3518.35+0.7017578
11:16:1618.3018.3518.35+0.7037577
11:15:5118.3018.3518.35+0.7017574
11:15:4618.3018.3518.30+0.6517573
11:15:4118.3018.3518.30+0.6527572
11:15:2618.3518.4018.35+0.7037570
11:15:2118.3518.4018.35+0.7017567
11:15:1118.3018.4018.40+0.7517566
11:15:0618.3018.3518.40+0.7557565
11:15:0118.3018.3518.35+0.7017560
11:14:5618.3018.3518.35+0.70167559
11:14:5118.3018.3518.35+0.7047543
11:14:3618.3018.3518.35+0.7037539
11:14:1618.3018.3518.35+0.7017536
11:14:1118.3018.3518.35+0.7017535
11:14:0118.3018.3518.35+0.7047534
11:12:4118.3018.3518.30+0.6517530
11:12:2618.2518.3018.30+0.6537529
11:12:2118.2518.3018.30+0.6517526
11:12:1618.2518.3018.30+0.65107525
11:12:1118.2518.3018.30+0.6527515
11:12:0118.2518.3018.30+0.6517513
11:11:5118.2518.3018.30+0.6527512
11:11:1518.2018.2518.25+0.60147510
11:11:1018.2018.2518.25+0.60187496
11:11:0518.2018.2518.25+0.6057478
11:11:0018.2018.2518.25+0.6087473
11:10:5018.2018.2518.25+0.60107465
11:10:2018.2018.2518.20+0.5517455
11:09:1918.2018.2518.20+0.5517454
11:08:4418.2018.2518.20+0.5517453
11:07:4918.2018.2518.20+0.5517452
11:07:1918.2018.2518.20+0.5537451
11:07:1418.2018.2518.20+0.5517448
11:06:4418.2018.2518.20+0.5557447
11:06:2918.1518.2018.20+0.5587442
11:06:2418.1518.2018.20+0.5527434
11:06:1918.1518.2018.20+0.5577432
11:06:1418.1518.2018.20+0.5537425
11:06:0918.1518.2018.20+0.5527422
11:06:0418.1518.2018.20+0.5517420
11:05:5918.1518.2018.20+0.5527419
11:05:5418.1518.2018.20+0.5517417
11:05:4918.1518.2018.20+0.5587416
11:05:4318.1518.2018.15+0.5087408
11:05:3818.1518.2018.15+0.5027400
11:05:3318.2018.2518.20+0.55137398
11:05:2818.2018.2518.20+0.5587385
11:05:2318.2018.2518.20+0.55147377
11:05:1818.2018.2518.20+0.5557363
11:05:1318.2018.2518.20+0.55117358
11:05:0818.2018.2518.20+0.5517347
11:05:0318.2018.2518.20+0.5527346
11:04:5818.2018.2518.20+0.5527344
11:04:5318.2018.2518.20+0.5527342
11:04:4818.2018.2518.20+0.55127340
11:04:2818.2018.2518.20+0.5517328
11:04:1818.2018.2518.20+0.5527327
11:03:5818.2018.2518.25+0.6017325
11:03:5318.2018.2518.20+0.5567324
11:03:4318.2018.2518.20+0.5517318
11:03:3818.2018.2518.20+0.5527317
11:03:1818.2018.2518.20+0.5537315
11:03:1318.2018.2518.25+0.6057312
11:03:0818.2018.2518.20+0.5547307
11:03:0318.2018.2518.20+0.5527303
11:02:5318.2018.2518.20+0.5537301
11:02:3818.2018.2518.20+0.5557298
11:02:3318.2018.2518.20+0.5587293
11:02:2818.2018.2518.20+0.5527285
11:02:2318.2018.2518.20+0.55307283
11:02:1818.2018.2518.20+0.5517253
11:02:0318.2518.3018.25+0.60187252
11:01:5818.2518.3018.25+0.60107234
11:01:5318.2518.3018.25+0.60307224
11:01:2218.2518.3018.25+0.6017194
11:00:4218.3018.3518.30+0.6567193
11:00:2718.3018.3518.30+0.6577187
11:00:1718.3018.3518.30+0.6557180
11:00:0218.3018.3518.30+0.6527175
10:59:5218.2518.3018.30+0.6517173
10:59:4718.3018.3518.30+0.6517172
10:59:4218.3018.3518.35+0.7027171
10:59:3218.2518.3018.30+0.6547169
10:59:1718.3018.3518.30+0.6557165
10:59:0718.2518.3518.25+0.60107160
10:58:5718.2518.3518.25+0.6017150
10:58:4118.3018.3518.25+0.60107149
10:58:2118.3018.3518.30+0.6517139
10:58:1618.3018.3518.30+0.6547138
10:57:4618.2518.3018.30+0.6557134
10:57:4118.2518.3018.30+0.6527129
10:56:5618.3018.3518.30+0.6517127
10:56:4118.2518.3018.30+0.6547126
10:56:2618.3018.3518.30+0.6547122
10:56:1618.2518.3518.30+0.6537118
10:56:1118.3018.3518.30+0.6567115
10:55:3118.3018.3518.30+0.6517109
10:55:1118.3018.3518.30+0.6537108
10:55:0618.3018.3518.30+0.6537105
10:54:1018.2518.3018.30+0.6537102
10:54:0518.2518.3018.30+0.6517099
10:53:5018.3018.3518.30+0.6527098
10:53:4518.3018.3518.30+0.6517096
10:52:5518.2518.3018.30+0.6557095
10:52:5018.2518.3018.30+0.6537090
10:52:1018.2518.3018.30+0.6527087
10:52:0518.3018.3518.30+0.6527085
10:52:0018.3018.3518.30+0.6537083
10:51:5518.3018.3518.30+0.6527080
10:51:4018.2518.3018.30+0.6557078
10:51:1418.2518.3018.30+0.6537073
10:51:0418.3018.3518.30+0.6517070
10:50:5918.3018.3518.30+0.6517069
10:50:5418.2518.3018.30+0.6537068
10:50:4918.2518.3018.30+0.6547065
10:50:1918.3018.3518.30+0.65187061
10:49:5918.3018.3518.30+0.6557043
10:49:5418.3018.3518.35+0.7037038
10:49:4918.3018.3518.35+0.7037035
10:49:3918.3018.3518.30+0.6517032
10:49:0418.2518.3518.25+0.6057031
10:48:5918.3018.3518.25+0.6057026
10:48:5418.3018.3518.30+0.6547021
10:48:4918.3018.3518.30+0.6517017
10:48:4418.3018.3518.30+0.6547016
10:48:3918.3018.3518.30+0.6567012
10:48:3418.3018.3518.30+0.6527006
10:48:2418.3018.3518.30+0.6557004
10:48:1918.3018.3518.30+0.6516999
10:47:1318.3018.3518.30+0.6516998
10:47:0318.3018.3518.30+0.65116997
10:46:5318.3018.3518.30+0.6526986
10:46:3818.3018.3518.30+0.6516984
10:46:3318.3018.3518.35+0.7046983
10:46:1818.3018.3518.30+0.6516979
10:45:5818.2518.3018.35+0.7026978
10:45:4818.2518.3018.30+0.6516976
10:45:4318.2518.3018.30+0.6526975
10:45:3318.2518.3018.30+0.6516973
10:45:1818.2518.3018.30+0.6556972
10:45:1318.2518.3018.30+0.6516967
10:45:0818.2518.3018.25+0.6036966
10:45:0318.2518.3518.30+0.6536963
10:44:5818.2518.3518.35+0.7016960
10:44:5318.2518.3518.30+0.6516959
10:44:4818.2518.3018.30+0.6526958
10:44:4318.2518.3018.25+0.6036956
10:44:3818.2518.3018.30+0.6526953
10:44:3318.2518.3018.25+0.6066951
10:44:2318.2518.3018.25+0.6016945
10:44:1818.2518.3018.25+0.6066944
10:44:1318.3018.3518.25+0.60436938
10:44:0818.3018.3518.30+0.6576895
10:44:0318.3018.3518.30+0.6526888
10:43:5818.3018.3518.30+0.6556886
10:43:5318.3018.3518.30+0.6536881
10:43:4318.3018.3518.30+0.6546878
10:43:3818.3018.3518.30+0.6536874
10:43:3318.3018.3518.30+0.6546871
10:43:2818.3018.3518.30+0.6516867
10:43:2318.3018.3518.30+0.65106866
10:43:1818.3018.3518.35+0.7056856
10:43:1318.3018.3518.30+0.6586851
10:42:4318.3018.3518.30+0.6516843
10:42:3818.3018.3518.30+0.6576842
10:42:2818.3518.4018.35+0.7036835
10:42:0218.3518.4018.35+0.7046832
10:41:5718.3518.4018.35+0.7016828
10:41:4718.3518.4018.35+0.7036827
10:41:3718.3518.4518.35+0.7056824
10:41:1218.3518.4518.35+0.70306819
10:41:0718.3518.4018.40+0.7566789
10:40:4118.3518.4018.35+0.7026783
10:40:3618.3518.4018.40+0.7516781
10:40:2618.3518.4018.40+0.75106780
10:40:2118.3518.4018.35+0.7076770
10:40:1618.3518.4018.35+0.7056763
10:40:0618.3518.4018.40+0.7516758
10:40:0118.3518.4018.35+0.7016757
10:39:3618.3518.4018.35+0.7046756
10:39:1618.4018.4518.40+0.7566752
10:39:1118.4018.4518.40+0.7576746
10:39:0618.4018.4518.40+0.75126739
10:39:0118.4018.4518.40+0.75116727
10:38:5618.4018.4518.40+0.7596716
10:38:5118.4018.4518.40+0.75156707
10:38:4118.4018.4518.40+0.75106692
10:38:3618.4018.4518.40+0.7516682
10:38:1118.4018.4518.40+0.7526681
10:37:3618.4018.4518.40+0.7516679
10:37:1618.4518.5018.45+0.8016678
10:37:1118.4518.5018.45+0.8076677
10:36:4618.4518.5018.45+0.8026670
10:36:3518.4518.5018.45+0.8026668
10:36:2518.4518.5018.45+0.8016666
10:36:1518.4518.5018.50+0.8566665
10:35:5518.4018.5018.45+0.8026659
10:35:5018.4518.5018.45+0.8026657
10:35:4018.4518.5018.45+0.8016655
10:35:3018.4518.5018.45+0.80106654
10:35:2018.4518.5018.50+0.8516644
10:35:1518.4518.5018.50+0.8526643
10:35:0518.4518.5018.50+0.8526641
10:34:2518.4518.5018.50+0.8516639
10:34:0518.4518.5518.45+0.8026638
10:33:4018.5018.5518.50+0.8536636
10:33:3518.5018.5518.50+0.8516633
10:33:1018.5018.5518.55+0.9036632
10:33:0518.5018.5518.50+0.85106629
10:32:4518.5018.5518.55+0.9016619
10:32:1518.4518.5518.55+0.9086618
10:32:0518.5018.5518.50+0.85156610
10:31:4418.5018.5518.50+0.8516595
10:31:3918.5018.5518.50+0.8536594
10:31:3418.5018.5518.55+0.9026591
10:31:2418.5018.5518.55+0.9016589
10:31:1918.5018.5518.55+0.9016588
10:31:0418.5018.5518.50+0.8516587
10:30:3418.4518.5018.50+0.85236586
10:30:1418.4518.5018.50+0.8556563
10:30:0918.4518.5018.45+0.8016558
10:29:5918.4518.5018.50+0.8516557
10:29:5418.5018.5518.50+0.85216556
10:29:3318.5018.5518.55+0.9046535
10:29:2818.5018.5518.55+0.9016531
10:29:1818.5018.5518.55+0.9036530
10:29:0818.5018.5518.50+0.85106527
10:29:0318.5018.5518.55+0.9026517
10:28:5818.5018.5518.55+0.9016515
10:28:5318.5018.5518.55+0.9026514
10:28:4318.5018.5518.55+0.9056512
10:28:3818.5018.5518.55+0.90206507
10:28:3318.5018.5518.50+0.8536487
10:28:2818.5018.5518.50+0.8556484
10:28:2318.5018.5518.55+0.9016479
10:28:1818.5018.5518.50+0.8516478
10:28:0818.4518.5018.50+0.85136477
10:28:0318.4518.5018.50+0.8516464
10:27:5818.4518.5018.50+0.85416463
10:27:4318.4518.5018.50+0.8546422
10:27:3318.4018.4518.45+0.8036418
10:27:2318.4018.4518.45+0.80406415
10:27:0818.4018.4518.45+0.8016375
10:26:4818.4018.4518.45+0.8016374
10:26:3818.4018.4518.45+0.80246373
10:26:2818.4018.4518.40+0.7516349
10:26:1818.4018.4518.45+0.8036348
10:26:0818.4018.4518.45+0.80276345
10:26:0318.4018.4518.40+0.75106318
10:25:4218.4018.4518.45+0.8026308
10:25:3718.4018.4518.45+0.8026306
10:25:3218.4018.4518.45+0.8016304
10:25:1718.4518.5018.45+0.8036303
10:25:0718.4518.5018.45+0.8026300
10:25:0218.4518.5018.45+0.8036298
10:24:4718.4518.5018.45+0.8056295
10:24:4218.4518.5018.45+0.8026290
10:24:2718.4518.5018.45+0.8026288
10:24:2218.4018.4518.45+0.8016286
10:24:1718.4018.4518.45+0.80106285
10:24:1218.4018.4518.45+0.80436275
10:24:0718.4018.4518.40+0.7536232
10:23:4218.4018.4518.45+0.8026229
10:22:5718.4018.4518.45+0.8016227
10:22:5218.4018.4518.40+0.7516226
10:22:4718.4018.4518.45+0.8036225
10:22:4218.4018.4518.45+0.8016222
10:22:1718.4018.4518.45+0.8036221
10:22:0718.4018.4518.45+0.8026218
10:22:0218.4018.4518.45+0.8026216
10:21:5218.4018.4518.45+0.8026214
10:21:4118.4018.4518.45+0.8016212
10:21:3618.4018.4518.40+0.7556211
10:21:3118.4018.4518.40+0.7516206
10:21:0118.4018.4518.40+0.7516205
10:20:5618.4018.4518.45+0.8016204
10:20:5118.4018.4518.40+0.7536203
10:20:4118.4018.4518.45+0.8016200
10:20:3118.4018.4518.40+0.7516199
10:20:2618.4018.4518.45+0.8056198
10:20:1118.4518.5018.45+0.80126193
10:20:0618.4518.5018.45+0.80106181
10:20:0118.4518.5018.45+0.8016171
10:19:5618.4518.5018.45+0.8016170
10:19:5118.4518.5018.45+0.8046169
10:19:4618.4518.5018.45+0.8016165
10:19:0618.4518.5018.45+0.8016164
10:19:0118.4518.5018.45+0.8046163
10:18:5518.4518.5018.50+0.85106159
10:18:4518.4518.5018.45+0.8036149
10:18:4018.4518.5018.45+0.8016146
10:18:3518.4518.5018.45+0.8016145
10:18:3018.4518.5018.45+0.8016144
10:18:2518.4518.5018.50+0.8526143
10:18:1018.4518.5018.50+0.8526141
10:17:4018.4518.5018.50+0.8516139
10:17:3018.4518.5018.50+0.8516138
10:16:5018.4518.5018.50+0.8576137
10:16:3518.5018.5518.50+0.8596130
10:16:3018.5018.5518.50+0.8526121
10:16:2518.5018.5518.50+0.8516119
10:16:2018.5018.5518.50+0.8516118
10:16:1518.4518.5518.50+0.8516117
10:16:1018.4518.5018.50+0.8536116
10:16:0518.4518.5018.50+0.8546113
10:15:5518.4518.5018.50+0.8516109
10:15:5018.4518.5018.50+0.8526108
10:15:4518.5018.5518.50+0.8536106
10:15:4018.4518.5018.50+0.8526103
10:15:3518.4518.5018.45+0.8016101
10:15:3018.4518.5018.50+0.8566100
10:15:2518.4518.5018.50+0.8516094
10:15:2018.4518.5018.50+0.85106093
10:15:1518.4518.5018.45+0.8016083
10:15:1018.4018.4518.45+0.8056082
10:15:0518.4018.4518.45+0.8056077
10:15:0018.4018.4518.45+0.8026072
10:14:5518.4018.4518.40+0.7526070
10:14:3418.4518.5018.45+0.8066068
10:14:2918.4518.5018.45+0.80156062
10:14:2418.4518.5018.45+0.8036047
10:14:1918.4518.5018.45+0.8076044
10:14:1418.4518.5018.45+0.80166037
10:14:0918.4518.5018.45+0.8016021
10:13:5418.4518.5018.45+0.8026020
10:13:4918.4518.5018.50+0.8546018
10:13:4418.5018.5518.50+0.85236014
10:13:3918.5018.5518.50+0.85125991
10:13:3418.5018.5518.50+0.8565979
10:13:2918.5018.5518.50+0.8525973
10:13:2418.5018.5518.50+0.8555971
10:13:1918.5018.5518.50+0.8535966
10:13:1418.5018.5518.50+0.8525963
10:13:0918.5018.5518.55+0.9055961
10:13:0418.5518.6018.50+0.8565956
10:12:5918.5518.6018.55+0.9065950
10:12:5418.5518.6018.55+0.9025944
10:12:4918.5518.6018.55+0.9095942
10:12:4418.5518.6018.55+0.9075933
10:12:3918.5518.6018.55+0.9025926
10:12:3418.6018.6518.60+0.95345924
10:12:2918.6018.6518.60+0.95185890
10:12:2418.6018.6518.60+0.9565872
10:12:1918.6018.6518.60+0.9555866
10:12:1418.6018.6518.60+0.95135861
10:12:0918.6018.6518.60+0.9595848
10:12:0418.6018.6518.60+0.9555839
10:11:5918.6018.6518.60+0.95115834
10:11:5418.6018.6518.60+0.95145823
10:11:4918.6018.6518.60+0.95125809
10:11:4418.6018.6518.60+0.9525797
10:11:3818.6018.6518.60+0.9525795
10:11:2818.6018.6518.60+0.9525793
10:11:2318.6018.6518.65+1.0025791
10:11:1818.6018.6518.65+1.0065789
10:11:1318.6018.6518.65+1.0015783
10:11:0818.6018.6518.65+1.0015782
10:10:4818.6018.6518.65+1.0025781
10:10:4318.6018.6518.65+1.0025779
10:10:3818.6018.6518.65+1.0055777
10:10:3318.6018.6518.65+1.0065772
10:10:2318.6018.6518.65+1.0045766
10:10:1818.6018.6518.60+0.9525762
10:10:1318.6018.6518.65+1.0015760
10:10:0818.6018.6518.60+0.9565759
10:10:0318.6018.6518.65+1.00105753
10:09:5818.6018.6518.65+1.0015743
10:09:4318.6018.6518.65+1.0015742
10:09:3818.6018.6518.65+1.0025741
10:09:3318.6018.6518.65+1.0075739
10:09:2818.6018.6518.65+1.0015732
10:09:2318.6018.6518.65+1.0055731
10:09:1818.6018.6518.65+1.0025726
10:09:1318.6018.6518.65+1.0015724
10:09:0818.6018.6518.65+1.0075723
10:09:0318.6018.6518.65+1.0025716
10:08:5318.6018.6518.65+1.0015714
10:08:4318.6018.6518.65+1.0055713
10:08:3818.6018.7018.60+0.9515708
10:08:3318.6518.7018.65+1.0065707
10:08:2818.6018.6518.65+1.0065701
10:08:2318.6518.7018.60+0.9555695
10:08:1818.6518.7018.65+1.0085690
10:08:1318.6518.7018.65+1.00365682
10:08:0818.6518.7018.65+1.00125646
10:08:0218.6518.7018.70+1.0555634
10:07:5718.6518.7018.65+1.0025629
10:07:5218.6518.7018.65+1.0015627
10:07:4718.6518.7018.70+1.0525626
10:07:4218.6518.7018.70+1.0525624
10:07:3718.6518.7018.65+1.0015622
10:07:2218.7018.7518.70+1.05145621
10:07:1718.7018.7518.70+1.0545607
10:07:1218.7018.7518.70+1.0515603
10:07:0718.7018.7518.70+1.0575602
10:07:0218.7018.7518.70+1.0555595
10:06:5718.6518.7018.70+1.05105590
10:06:5218.7018.7518.70+1.0555580
10:06:4718.7018.7518.70+1.05165575
10:06:4218.7018.7518.70+1.0565559
10:06:3718.7018.7518.70+1.05125553
10:06:3218.7018.7518.70+1.05165541
10:06:2718.6518.7018.70+1.05115525
10:06:2218.6518.7018.70+1.05205514
10:06:1718.6518.7018.65+1.0015494
10:06:1218.6518.7018.70+1.0585493
10:06:0718.6518.7018.70+1.0555485
10:06:0218.6018.7018.70+1.05155480
10:05:5718.6518.7018.65+1.0025465
10:05:5218.6018.7018.70+1.0545463
10:05:4718.6518.7018.65+1.0035459
10:05:4218.6018.6518.65+1.00115456
10:05:3718.6018.6518.65+1.00135445
10:05:3218.6018.6518.65+1.0055432
10:05:2718.6018.6518.65+1.00105427
10:05:2218.6018.6518.65+1.0045417
10:05:1718.6018.6518.65+1.0045413
10:05:1218.5518.6018.60+0.9595409
10:05:0718.5518.6018.60+0.95105400
10:05:0218.5518.6018.60+0.95105390
10:04:5718.5018.6018.60+0.9575380
10:04:5218.5018.6018.55+0.9015373
10:04:4718.5518.6018.55+0.9065372
10:04:4218.5518.6018.55+0.9015366
10:04:3718.5018.6018.60+0.9525365
10:04:3218.5518.6018.55+0.90105363
10:04:2718.5518.6018.55+0.9035353
10:04:2218.5518.6018.55+0.90105350
10:04:1718.5518.6018.55+0.90105340
10:04:1218.5518.6018.60+0.9545330
10:04:0718.5518.6018.60+0.95285326
10:04:0218.5518.6018.60+0.95405298
10:03:5718.5518.6018.60+0.95105258
10:03:5218.5518.6018.55+0.9055248
10:03:4718.5518.6018.55+0.9025243
10:03:4218.5518.6018.60+0.9525241
10:03:3718.5018.5518.55+0.9085239
10:03:3118.5018.5518.55+0.9015231
10:03:2618.5018.5518.50+0.8525230
10:03:2118.5018.5518.55+0.9055228
10:03:1118.5018.5518.50+0.8515223
10:03:0118.5518.6018.55+0.9065222
10:02:5618.5018.5518.55+0.9065216
10:02:4618.5018.5518.55+0.9035210
10:02:4118.5518.6018.55+0.9015207
10:02:3618.5018.5518.55+0.90105206
10:02:3118.5018.5518.55+0.9015196
10:02:2618.5518.6018.55+0.9025195
10:02:2118.5518.6018.55+0.90115193
10:02:1618.5518.6018.55+0.90105182
10:02:1118.5518.6018.55+0.90125172
10:02:0618.5518.6018.60+0.95105160
10:02:0118.5518.6018.60+0.9565150
10:01:5618.5518.6018.60+0.9565144
10:01:5118.5518.6018.60+0.9575138
10:01:4618.5518.6018.60+0.9545131
10:01:4118.5518.6018.60+0.9535127
10:01:3618.5518.6018.60+0.9575124
10:01:3018.6018.6518.60+0.9595117
10:01:2518.6018.6518.60+0.95215108
10:01:2018.6018.6518.65+1.00155087
10:01:1518.5018.5518.60+0.95285072
10:01:1018.5018.5518.55+0.90395044
10:01:0518.6018.6518.55+0.90455005
10:01:0018.5518.6018.60+0.95214960
10:00:5518.5518.6018.60+0.9544939
10:00:5018.5518.6018.60+0.9594935
10:00:4518.5518.6018.60+0.95184926
10:00:4018.5518.6018.60+0.9544908
10:00:3518.5518.6018.60+0.95314904
10:00:3018.5518.6018.60+0.95104873
10:00:2518.5018.5518.60+0.95464863
10:00:2018.5018.5518.50+0.85134817
10:00:1518.4518.5018.55+0.90474804
10:00:1018.4518.5018.50+0.85354757
10:00:0518.4518.5018.50+0.851294722
10:00:0018.4518.5018.50+0.85144593
09:59:5518.4018.4518.45+0.801184579
09:59:5018.3518.4018.40+0.75164461
09:59:4518.3518.4018.40+0.75214445
09:59:4018.3018.3518.40+0.751084424
09:59:3518.3018.3518.35+0.701084316
09:59:3018.3018.3518.35+0.7014208
09:59:2518.3018.3518.30+0.6554207
09:59:1518.3018.3518.35+0.70104202
09:59:1018.3018.3518.30+0.6514192
09:58:5018.3018.3518.30+0.6514191
09:58:4018.2518.3018.30+0.65164190
09:58:3518.2518.3018.25+0.6034174
09:58:3018.2518.3018.30+0.6534171
09:58:2018.2518.3018.30+0.6524168
09:58:1518.2518.3018.30+0.6554166
09:58:1018.2518.3018.25+0.6024161
09:58:0518.2518.3018.30+0.6524159
09:57:5518.2518.3018.30+0.6534157
09:57:5018.2518.3018.30+0.6514154
09:57:4018.2518.3018.30+0.6534153
09:57:1518.2518.3018.25+0.6014150
09:57:0418.2518.3518.35+0.7024149
09:56:5918.3018.3518.30+0.6564147
09:56:5418.3018.3518.30+0.6524141
09:56:4418.3018.3518.30+0.65154139
09:56:3918.3018.3518.35+0.7024124
09:56:3418.3018.3518.35+0.7034122
09:56:2918.3018.3518.35+0.7014119
09:56:2418.3018.3518.30+0.6514118
09:56:1918.3018.3518.30+0.6554117
09:56:1418.3018.3518.30+0.6564112
09:56:0918.3018.3518.30+0.6534106
09:56:0418.3018.3518.35+0.7014103
09:55:5918.3018.3518.30+0.6514102
09:55:3418.3018.3518.35+0.7024101
09:55:2418.3018.3518.35+0.7054099
09:55:1918.3018.3518.35+0.7044094
09:55:1418.3018.3518.35+0.7014090
09:55:0918.3518.4018.35+0.7034089
09:55:0418.3518.4018.35+0.70194086
09:54:5918.3518.4018.35+0.7034067
09:54:5418.3518.4018.35+0.7064064
09:54:4918.3518.4018.35+0.7014058
09:54:4418.3518.4018.40+0.7514057
09:54:3918.3518.4018.35+0.7014056
09:54:3418.3518.4018.40+0.7584055
09:54:2918.3518.4018.35+0.7064047
09:54:2418.3518.4018.35+0.7094041
09:54:1918.3518.4018.40+0.7534032
09:54:1418.3018.3518.35+0.70374029
09:54:0918.3018.3518.35+0.70293992
09:54:0418.3018.3518.35+0.7063963
09:53:5918.3018.3518.35+0.70323957
09:53:5418.3018.3518.35+0.7093925
09:53:4918.3018.3518.35+0.7063916
09:53:4418.3018.3518.35+0.7053910
09:53:3918.2518.3018.30+0.65193905
09:53:3418.2518.3018.30+0.65453886
09:53:2918.2518.3018.30+0.6563841
09:53:2418.2518.3018.30+0.6523835
09:53:1918.2518.3018.30+0.6583833
09:53:1418.2518.3018.30+0.6593825
09:53:0918.2518.3018.30+0.65103816
09:53:0418.2518.3018.30+0.6563806
09:52:3918.2518.3018.25+0.6013800
09:52:3418.2518.3018.25+0.6013799
09:52:2918.2518.3018.30+0.6533798
09:52:1318.2518.3018.25+0.6013795
09:51:5318.2518.3018.30+0.6553794
09:51:4818.2518.3018.30+0.6513789
09:51:3818.2518.3018.30+0.6573788
09:51:3318.2518.3018.25+0.6053781
09:51:2818.2518.3018.30+0.6533776
09:51:2318.2518.3018.25+0.6023773
09:51:1818.2518.3018.30+0.6543771
09:51:1318.2518.3018.25+0.60113767
09:51:0818.2518.3018.30+0.6533756
09:51:0318.2518.3018.30+0.6543753
09:50:5818.2518.3018.25+0.6023749
09:50:4818.2518.3018.30+0.6523747
09:50:4318.2018.2518.25+0.6053745
09:50:3718.2018.2518.25+0.6043740
09:50:3218.2018.2518.25+0.60303736
09:50:1718.2018.2518.25+0.6033706
09:50:1218.2018.2518.25+0.6033703
09:50:0718.2018.2518.25+0.6083700
09:49:5718.2018.2518.20+0.5533692
09:49:5218.2018.2518.20+0.5513689
09:49:4718.2018.2518.20+0.5513688
09:49:3718.2018.2518.20+0.5553687
09:49:1218.2018.2518.20+0.5513682
09:49:0718.2018.2518.20+0.5513681
09:49:0218.2018.2518.20+0.5553680
09:48:5718.2018.2518.20+0.5533675
09:48:5218.2018.2518.20+0.5563672
09:48:4718.2018.2518.20+0.5523666
09:48:4218.2018.2518.20+0.5553664
09:48:2718.2018.2518.20+0.5513659
09:48:2218.2018.3018.20+0.55203658
09:48:1718.2518.3018.25+0.6023638
09:48:1218.2518.3018.25+0.6043636
09:48:0718.2018.2518.25+0.6053632
09:48:0218.2018.2518.20+0.55153627
09:47:5718.2018.2518.25+0.6033612
09:47:5218.2018.2518.25+0.6013609
09:47:4718.2518.3018.25+0.6043608
09:47:4218.2518.3018.25+0.6013604
09:47:3718.2518.3018.25+0.60103603
09:47:3218.2018.2518.25+0.6083593
09:47:2718.2018.2518.25+0.60353585
09:47:2218.2018.2518.25+0.60113550
09:47:1218.2018.2518.25+0.6023539
09:46:5218.1518.2018.20+0.5553537
09:46:3618.2018.2518.20+0.5523532
09:46:2618.2018.2518.20+0.5523530
09:45:5118.1518.2518.25+0.6013528
09:45:4618.2018.2518.20+0.5553527
09:45:4118.2018.2518.25+0.6043522
09:45:2118.2018.2518.25+0.60203518
09:45:1118.2018.2518.20+0.55323498
09:45:0118.2018.2518.20+0.5513466
09:44:5118.1518.2018.20+0.5583465
09:44:4618.1518.2018.20+0.5513457
09:44:3618.1518.2018.20+0.5543456
09:44:3118.1518.2018.20+0.5563452
09:44:2618.2018.2518.20+0.55103446
09:44:2118.2018.2518.20+0.5543436
09:44:1118.2018.2518.20+0.5513432
09:44:0618.2018.2518.20+0.5513431
09:44:0118.2018.2518.20+0.5533430
09:43:5618.2018.2518.20+0.5553427
09:43:5118.2018.2518.20+0.5523422
09:43:4618.2018.2518.20+0.5523420
09:43:4118.2018.2518.25+0.6073418
09:43:3618.2018.2518.20+0.5533411
09:43:3118.2018.2518.20+0.5513408
09:43:2618.2018.2518.20+0.5563407
09:43:2118.2518.3018.25+0.6033401
09:43:1618.2518.3018.25+0.60643398
09:43:1118.2518.3018.25+0.6023334
09:43:0118.2518.3018.25+0.6013332
09:42:5618.2518.3018.25+0.6063331
09:42:5118.2518.3518.30+0.6583325
09:42:4118.2518.3018.30+0.6593317
09:42:3618.2518.3018.30+0.6523308
09:42:3118.3018.3518.30+0.6513306
09:42:2618.3018.3518.30+0.65113305
09:42:2118.3018.3518.30+0.6553294
09:42:1618.2518.3018.30+0.65183289
09:42:1118.3018.3518.30+0.65113271
09:42:0618.3018.3518.30+0.65713260
09:42:0118.3018.3518.35+0.7063189
09:41:5618.3018.3518.35+0.7013183
09:41:5118.3018.3518.35+0.7083182
09:41:4518.3018.3518.35+0.7013174
09:41:4018.3518.4018.35+0.7073173
09:41:3518.3018.3518.35+0.7043166
09:41:3018.3018.3518.35+0.7043162
09:41:2518.3018.3518.35+0.7013158
09:41:2018.3018.3518.35+0.70133157
09:41:1518.3518.4018.35+0.70393144
09:41:1018.3518.4018.40+0.7533105
09:41:0518.3518.4018.40+0.75163102
09:41:0018.3518.4018.40+0.75113086
09:40:5518.3518.4018.35+0.7063075
09:40:5018.3518.4018.40+0.75143069
09:40:4518.3518.4018.35+0.7023055
09:40:3518.3018.3518.40+0.75263053
09:40:3018.3518.4018.35+0.70283027
09:40:2518.3018.3518.40+0.75442999
09:40:2018.3018.3518.35+0.7092955
09:40:1518.3018.3518.35+0.7052946
09:40:1018.3518.4018.35+0.70252941
09:40:0518.3518.4018.35+0.7052916
09:40:0018.3518.4018.35+0.7072911
09:39:5518.3518.4018.40+0.75132904
09:39:5018.3518.4018.40+0.75112891
09:39:4518.3018.3518.40+0.75132880
09:39:4018.3018.4018.35+0.7032867
09:39:3518.3018.3518.40+0.75172864
09:39:3018.2518.3018.30+0.65162847
09:39:2518.2518.3018.30+0.65202831
09:39:2018.2518.3018.30+0.65372811
09:39:1518.2518.3018.30+0.65342774
09:39:1018.2518.3018.30+0.6562740
09:39:0518.2518.3018.30+0.65202734
09:39:0018.2518.3018.25+0.6072714
09:38:5418.2518.3018.25+0.60122707
09:38:4918.2018.2518.25+0.60212695
09:38:4418.2018.2518.25+0.60412674
09:38:3918.2018.2518.25+0.6052633
09:38:2918.2018.2518.20+0.5552628
09:38:2418.1518.2018.20+0.55122623
09:38:1918.1518.2018.20+0.55212611
09:38:1418.1518.2018.20+0.5572590
09:38:0918.1518.2018.15+0.5022583
09:38:0418.1518.2018.20+0.5512581
09:37:5918.1518.2018.20+0.5552580
09:37:5418.1518.2018.15+0.5012575
09:37:4918.1518.2018.20+0.5512574
09:37:4418.2018.2518.20+0.55142573
09:37:3918.2018.2518.20+0.55132559
09:37:3418.2018.2518.20+0.5522546
09:37:2918.1518.2018.20+0.5572544
09:37:1418.2018.2518.20+0.55122537
09:37:0918.2018.2518.25+0.6062525
09:37:0418.2018.2518.20+0.55142519
09:36:5918.2018.2518.20+0.5552505
09:36:5418.2018.2518.25+0.60182500
09:36:4918.1518.2518.20+0.5542482
09:36:4418.1518.2018.20+0.55192478
09:36:3918.1518.2018.20+0.55522459
09:36:3418.1518.2018.20+0.55202407
09:36:2918.1518.2018.15+0.5032387
09:36:2418.1518.2018.20+0.5552384
09:36:1918.1518.2018.20+0.5542379
09:36:1418.1518.2018.20+0.55102375
09:36:0918.1518.2018.20+0.5582365
09:36:0418.1518.2018.20+0.5582357
09:35:5918.1518.2018.20+0.55232349
09:35:5418.1518.2018.20+0.5552326
09:35:4918.1518.2018.20+0.55142321
09:35:4418.1518.2018.15+0.5052307
09:35:3918.1518.2018.20+0.55242302
09:35:3418.1518.2018.15+0.50282278
09:35:2918.1018.1518.20+0.55252250
09:35:2418.1018.1518.15+0.50392225
09:35:1918.1018.1518.15+0.50642186
09:35:1418.1018.1518.15+0.5032122
09:35:0918.0518.1018.10+0.45722119
09:35:0418.0518.1018.10+0.45232047
09:34:5918.0518.1018.10+0.45182024
09:34:5418.0518.1018.10+0.45222006
09:34:4918.0518.1018.10+0.45131984
09:34:4418.0018.0518.05+0.40241971
09:34:3818.0018.0518.05+0.40411947
09:34:3318.0018.0518.05+0.4031906
09:34:2817.9518.0018.00+0.352171903
09:34:2317.9017.9517.95+0.301201686
09:34:1817.9017.9517.90+0.2531566
09:34:1317.9017.9517.90+0.25111563
09:34:0317.9017.9517.95+0.3011552
09:33:5817.9017.9517.95+0.3021551
09:33:5317.9017.9517.95+0.3011549
09:33:4817.9017.9517.95+0.3031548
09:33:3317.9017.9517.95+0.3021545
09:33:2817.8517.9017.90+0.2521543
09:33:2317.8517.9017.90+0.2561541
09:33:1817.8517.9017.90+0.2531535
09:33:1317.8517.9017.90+0.2511532
09:33:0817.8517.9017.90+0.2531531
09:33:0317.8517.9017.90+0.2581528
09:32:5817.8517.9017.85+0.2041520
09:32:5317.8517.9017.90+0.2531516
09:32:4817.8517.9017.85+0.2011513
09:32:4317.8517.9017.90+0.25141512
09:32:3817.8517.9017.90+0.2511498
09:32:3317.8517.9017.90+0.2581497
09:32:2817.8517.9017.90+0.2511489
09:32:2317.8517.9017.90+0.2561488
09:32:1817.8517.9017.90+0.2521482
09:32:1317.8517.9017.90+0.2521480
09:32:0817.8017.8517.85+0.20231478
09:31:5817.8017.8517.80+0.1511455
09:31:5317.8017.8517.85+0.2031454
09:31:4817.8017.8517.85+0.2021451
09:31:3717.8017.8517.85+0.2031449
09:31:3217.8017.8517.85+0.2041446
09:31:1217.8017.8517.80+0.1511442
09:30:5717.8017.8517.80+0.1521441
09:30:5217.8017.8517.85+0.2011439
09:30:4717.8017.8517.80+0.1521438
09:30:0717.8017.8517.80+0.1511436
09:30:0217.8017.8517.85+0.20201435
09:28:1717.8017.8517.80+0.1511415
09:27:5117.7517.8017.80+0.1531414
09:27:4617.7517.8017.80+0.1561411
09:27:3617.7517.8017.80+0.1511405
09:27:1617.7517.8017.80+0.1511404
09:27:1117.7517.8017.75+0.1021403
09:27:0617.7517.8017.80+0.1551401
09:27:0117.7517.8017.75+0.1011396
09:26:4617.7517.8017.80+0.1561395
09:26:2617.7517.8017.75+0.1051389
09:26:1617.7517.8017.75+0.10111384
09:25:5617.7517.8017.75+0.1031373
09:25:5117.8017.8517.80+0.1551370
09:25:4617.8017.8517.80+0.15551365
09:25:4117.8017.8517.80+0.15221310
09:25:3617.8017.8517.80+0.1531288
09:25:2617.8517.9017.85+0.20141285
09:25:2117.8517.9017.85+0.2011271
09:25:1617.8517.9017.85+0.20191270
09:25:1117.8517.9017.90+0.25201251
09:24:4117.8517.9017.85+0.2011231
09:24:3117.8517.9017.90+0.2511230
09:23:4117.8517.9017.90+0.2531229
09:23:3617.8517.9017.90+0.2511226
09:22:5517.9017.9517.90+0.2521225
09:22:4517.9017.9517.90+0.2541223
09:22:4017.9017.9517.90+0.2511219
09:22:3517.8517.9017.90+0.2541218
09:22:3017.8517.9017.90+0.2511214
09:22:2017.8517.9017.90+0.2531213
09:22:1517.8517.9017.90+0.25101210
09:22:0017.8517.9017.90+0.2511200
09:21:5517.8517.9017.90+0.2521199
09:21:5017.8517.9017.90+0.25101197
09:21:3517.8517.9017.85+0.2031187
09:21:2517.8517.9017.85+0.2011184
09:21:2017.9017.9517.90+0.25101183
09:20:5517.9017.9517.95+0.3031173
09:20:3517.8517.9517.95+0.3021170
09:20:0917.8517.9017.95+0.30101168
09:20:0417.8517.9017.90+0.2561158
09:19:5917.8517.9017.85+0.2011152
09:19:5417.8517.9017.90+0.2531151
09:19:4917.8517.9017.90+0.2511148
09:19:3917.8517.9017.90+0.2521147
09:19:2917.8517.9017.90+0.2541145
09:19:1417.8017.9017.90+0.2511141
09:19:0917.8017.9017.80+0.1511140
09:19:0417.8017.9017.90+0.25701139
09:18:4417.8017.9017.80+0.1511069
09:18:3917.8517.9017.85+0.2021068
09:18:2917.8017.8517.85+0.2011066
09:18:2417.7517.8517.80+0.1521065
09:18:1917.7517.8017.85+0.20301063
09:18:0917.7517.8017.80+0.1511033
09:17:3417.7517.8017.80+0.1551032
09:17:2417.7517.8017.75+0.1011027
09:17:0417.7517.8017.75+0.1091026
09:16:5417.7517.8017.75+0.1011017
09:16:4917.7517.8017.80+0.15101016
09:16:3817.7517.8017.80+0.1581006
09:16:3317.7517.8017.75+0.102998
09:16:2817.7517.8017.80+0.1521996
09:16:2317.7517.8017.80+0.152975
09:16:1317.7517.8017.80+0.152973
09:16:0817.7517.8017.80+0.151971
09:15:5817.7517.8017.75+0.1011970
09:15:5317.7517.8017.80+0.151959
09:15:4317.7517.8017.80+0.152958
09:15:3817.8017.8517.80+0.1511956
09:14:3817.8017.8517.80+0.155945
09:13:5817.8017.8517.80+0.151940
09:13:4317.8017.8517.80+0.155939
09:13:3317.8017.8517.80+0.151934
09:13:2817.8017.8517.80+0.155933
09:13:1317.8017.8517.85+0.201928
09:13:0817.8017.8517.85+0.205927
09:13:0317.8017.8517.85+0.207922
09:12:5817.8017.8517.85+0.202915
09:12:4317.8017.8517.85+0.202913
09:12:3817.8017.8517.80+0.152911
09:12:3317.8017.8517.80+0.151909
09:12:2817.8017.8517.80+0.156908
09:12:1817.7517.8017.80+0.1518902
09:12:0817.7517.8017.80+0.151884
09:12:0317.7517.8017.80+0.151883
09:11:5317.8017.8517.80+0.154882
09:11:4717.8017.8517.80+0.1510878
09:11:4217.8017.8517.80+0.158868
09:11:3217.8017.8517.80+0.156860
09:11:2717.8017.8517.80+0.152854
09:11:2217.8017.8517.80+0.1526852
09:10:5717.8017.9017.80+0.152826
09:10:5217.8017.9017.80+0.151824
09:10:4717.8517.9017.85+0.2019823
09:10:3217.8517.9017.85+0.201804
09:10:2717.8517.9017.85+0.201803
09:10:2217.8017.8517.85+0.2022802
09:10:1717.8517.9017.85+0.205780
09:10:1217.8517.9017.85+0.204775
09:10:0217.8017.9017.85+0.201771
09:09:5717.8517.9017.85+0.205770
09:09:4717.8517.9017.85+0.201765
09:09:1617.8017.8517.85+0.206764
09:09:1117.8517.9017.85+0.209758
09:09:0117.8517.9017.85+0.202749
09:08:5617.8517.9017.85+0.201747
09:08:5117.8517.9017.85+0.2010746
09:08:4117.8517.9517.85+0.206736
09:08:3617.8517.9017.90+0.256730
09:08:3117.8517.9017.85+0.201724
09:08:2617.8517.9017.85+0.2010723
09:08:2117.8517.9017.85+0.201713
09:08:1617.8517.9017.85+0.2011712
09:08:0617.8517.9017.85+0.2010701
09:08:0117.8517.9017.85+0.201691
09:07:5617.9017.9517.90+0.259690
09:07:5117.9017.9517.90+0.257681
09:07:4617.9017.9517.95+0.303674
09:07:3617.9017.9517.90+0.253671
09:07:3117.9017.9517.90+0.251668
09:07:2617.9017.9517.90+0.252667
09:07:2117.9017.9517.90+0.252665
09:07:1617.9017.9517.90+0.253663
09:07:1117.9017.9517.90+0.251660
09:07:0617.9017.9517.95+0.3010659
09:06:4617.9017.9517.95+0.301649
09:06:3617.9017.9517.95+0.305648
09:06:3117.9017.9517.90+0.2520643
09:06:2617.9017.9517.95+0.3010623
09:06:2117.9017.9517.95+0.302613
09:06:1617.9017.9517.95+0.304611
09:06:1117.9017.9517.95+0.3010607
09:06:0617.9017.9517.95+0.309597
09:06:0117.9017.9517.95+0.3010588
09:05:5117.9017.9517.90+0.251578
09:05:4617.9017.9517.95+0.301577
09:05:3017.9018.0017.90+0.251576
09:05:2517.9017.9517.95+0.3015575
09:05:2017.9518.0017.95+0.304560
09:05:1517.9518.0017.95+0.303556
09:05:1017.9518.0017.95+0.301553
09:05:0517.9518.0017.95+0.305552
09:05:0017.9518.0017.95+0.304547
09:04:5517.9518.0017.95+0.305543
09:04:4517.9518.0017.95+0.301538
09:04:4017.9518.0017.95+0.301537
09:04:3017.9017.9517.95+0.3010536
09:04:2017.9017.9517.95+0.306526
09:04:1017.9017.9517.95+0.303520
09:04:0017.9017.9517.90+0.2516517
09:03:4017.9017.9517.95+0.302501
09:03:3517.9017.9517.95+0.303499
09:03:3017.9017.9517.95+0.301496
09:03:2517.9017.9517.95+0.303495
09:03:1517.9518.0017.95+0.303492
09:03:1017.9518.0017.95+0.307489
09:03:0017.9518.0017.95+0.3010482
09:02:5517.9518.0017.95+0.301472
09:02:5017.9518.0017.95+0.301471
09:02:4017.9017.9517.95+0.302470
09:02:3017.9017.9517.85+0.205468
09:02:2517.9017.9517.90+0.251463
09:02:2017.8517.9017.95+0.3010462
09:02:1517.9017.9517.90+0.258452
09:02:1017.9017.9517.90+0.2519444
09:02:0517.9017.9517.90+0.251425
09:02:0017.9518.0017.95+0.302424
09:01:5517.9518.0017.95+0.303422
09:01:5017.9017.9517.95+0.3010419
09:01:4417.9017.9517.95+0.301409
09:01:3917.9017.9517.95+0.3010408
09:01:3417.9018.0017.90+0.254398
09:01:2917.9518.0017.90+0.2516394
09:01:2418.0018.0518.00+0.3543378
09:01:1918.0018.0518.05+0.401335
09:01:1418.0018.0518.05+0.401334
09:01:0918.0518.1018.05+0.4030333
09:01:0418.0518.1018.05+0.4029303
09:00:5918.0018.0518.05+0.404274
09:00:5418.0018.0518.00+0.351270
09:00:4917.9518.0018.00+0.3520269
09:00:4417.9518.0018.00+0.3513249
09:00:3917.9518.0018.00+0.3511236
09:00:3417.9518.0018.00+0.3510225
09:00:2917.9518.0018.00+0.359215
09:00:2417.9518.0018.00+0.3510206
09:00:1917.9518.0018.00+0.353196
09:00:14----18.00+0.35193193
 
加密貨幣
比特幣BTC 7542.16 -14.08 -0.19%
以太幣ETH 150.82 2.05 1.38%
瑞波幣XRP 0.230313 0.00 2.21%
比特幣現金BCH 213.94 1.29 0.61%
萊特幣LTC 45.78 0.14 0.31%
卡達幣ADA 0.038725 0.00 -0.08%
波場幣TRX 0.014627 0.00 0.22%
恆星幣XLM 0.055575 0.00 0.92%
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。