單 井  (3490) 光電業 上櫃

23.10 ▲+1.35 +6.21% 0.96
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.35 3,607 23.00 11 23.10 2 22.20 23.85 21.70 21.75
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0023.0023.1023.10+1.3563607
13:30:0022.8523.0023.10+1.35603601
13:24:5022.9023.0522.90+1.1513541
13:24:4622.8522.9022.90+1.1533540
13:24:4122.8522.9022.90+1.1513537
13:24:3022.8523.0523.05+1.3013536
13:24:2823.0023.0523.00+1.2553535
13:24:2723.0023.0523.00+1.2513530
13:24:2622.8522.9023.00+1.25103529
13:24:2622.8522.9022.95+1.2023519
13:24:2622.8522.9022.90+1.1523517
13:24:2622.8522.9022.85+1.1013515
13:24:0822.7522.8022.80+1.0513514
13:24:0722.8022.9522.80+1.05193513
13:23:4122.8022.9523.00+1.2553494
13:23:4122.8022.9522.95+1.2033489
13:23:3622.8022.9522.95+1.2023486
13:23:3322.8022.9522.80+1.0563484
13:23:1822.8022.9522.95+1.2013478
13:23:1422.8522.9522.80+1.0523477
13:23:1422.8522.9522.85+1.1043475
13:23:1322.8522.9522.85+1.1013471
13:23:0822.8522.9522.80+1.0593470
13:23:0822.8522.9522.85+1.1053461
13:22:4122.8022.8522.80+1.0513456
13:22:3522.8022.8522.80+1.0513455
13:22:2522.9023.0022.80+1.05113454
13:22:2522.9023.0022.85+1.10143443
13:22:2522.9023.0022.90+1.1553429
13:22:0122.9023.0022.90+1.1513424
13:21:5923.0023.1022.90+1.1543423
13:21:5923.0023.1022.95+1.2053419
13:21:5923.0023.1023.00+1.2563414
13:21:5723.0023.0523.10+1.3523408
13:21:5723.0023.0523.05+1.3013406
13:21:4823.0023.0523.00+1.2513405
13:21:1923.0023.0523.05+1.3013404
13:21:1523.0023.0523.05+1.3023403
13:20:3122.9523.0523.05+1.3023401
13:20:0622.9022.9522.95+1.2013399
13:20:0222.9523.0522.95+1.2023398
13:19:5822.9523.0023.00+1.2523396
13:19:4922.9523.0023.00+1.2513394
13:19:4322.9523.0022.95+1.2023393
13:19:3422.9023.0023.00+1.2553391
13:19:2422.9523.0022.95+1.2043386
13:19:0723.0023.1023.00+1.2553382
13:18:5323.0523.1523.00+1.2593377
13:18:5323.0523.1523.05+1.3013368
13:18:4923.0523.1523.05+1.3053367
13:18:4323.0523.1523.15+1.4023362
13:18:1223.0023.1023.10+1.3513360
13:17:2823.0023.1523.00+1.2553359
13:16:4822.9023.1023.15+1.4023354
13:16:4822.9023.1023.10+1.3533352
13:16:4422.9022.9522.95+1.2023349
13:16:4422.9022.9522.95+1.2063347
13:16:2122.8522.9022.90+1.1513341
13:16:1922.9022.9522.90+1.1543340
13:16:1622.9022.9522.95+1.2013336
13:16:1022.9022.9522.95+1.2033335
13:16:0622.9523.0522.95+1.2083332
13:15:5323.0023.1523.00+1.2523324
13:15:4323.0023.1523.00+1.2543322
13:15:4323.0023.1523.00+1.25303318
13:15:3323.0523.2023.05+1.3063288
13:15:2923.0523.1023.10+1.3513282
13:15:2623.0523.1023.10+1.3513281
13:15:2523.1023.2023.10+1.3513280
13:15:2223.1023.2023.10+1.3523279
13:15:1723.1523.2023.15+1.4013277
13:15:1423.1023.1523.15+1.4013276
13:15:0523.1523.2023.15+1.4013275
13:14:5623.1523.2023.15+1.4043274
13:14:4923.1523.2023.15+1.4013270
13:14:4723.1023.2023.10+1.3513269
13:14:4523.1023.1523.15+1.4013268
13:14:2923.1523.2023.15+1.4023267
13:14:2923.1523.2023.15+1.4013265
13:14:0423.1523.2523.15+1.4033264
13:13:5923.1523.2523.15+1.4013261
13:13:4923.2023.2523.20+1.4523260
13:13:4723.2023.2523.20+1.4553258
13:13:3623.2023.2523.20+1.4523253
13:13:0623.1523.2023.20+1.4513251
13:13:0423.1523.2023.20+1.4513250
13:12:4823.1523.2023.20+1.4513249
13:12:4023.2023.3023.20+1.4593248
13:12:2723.2023.3023.20+1.4533239
13:12:2623.2523.3023.25+1.5023236
13:12:2523.3023.3523.30+1.5553234
13:12:1923.3023.3523.30+1.5513229
13:12:0323.3023.3523.35+1.6013228
13:12:0023.3023.3523.35+1.6013227
13:11:5923.3023.3523.30+1.5513226
13:11:4823.3023.3523.30+1.5513225
13:11:3123.3023.4023.40+1.6513224
13:11:2423.4023.4523.40+1.6513223
13:11:2023.3523.4023.40+1.6513222
13:11:1823.3523.4023.40+1.6523221
13:11:1023.3523.4023.40+1.6513219
13:11:0323.3023.3523.40+1.6513218
13:11:0323.3023.3523.35+1.6013217
13:10:2323.3023.3523.35+1.6013216
13:10:1423.2523.3023.30+1.5583215
13:09:4623.2523.3023.30+1.5523207
13:09:2723.2523.3523.35+1.6013205
13:08:5523.1523.3523.35+1.6013204
13:08:5123.2523.3023.20+1.4513203
13:08:5123.2523.3023.25+1.5023202
13:08:4723.2023.2523.25+1.5033200
13:08:4523.1523.2023.20+1.4513197
13:08:4123.1523.2023.20+1.4523196
13:08:3923.1523.2023.20+1.4513194
13:08:3723.1523.2023.20+1.4513193
13:08:3123.1523.2023.20+1.4513192
13:08:2823.2023.2523.20+1.4543191
13:08:2323.1523.2523.25+1.5013187
13:08:0923.1523.2023.20+1.4523186
13:07:5523.2023.2523.20+1.4513184
13:07:5323.2023.2523.20+1.4513183
13:07:4923.1023.1523.15+1.4013182
13:07:4823.1023.1523.15+1.4013181
13:07:4823.1023.1523.15+1.4013180
13:07:4123.1023.1523.15+1.4013179
13:07:4023.1523.2023.15+1.4043178
13:07:3823.1523.2023.20+1.4513174
13:07:2123.2023.2523.20+1.4553173
13:07:1223.2023.2523.25+1.5053168
13:06:4923.2023.2523.25+1.5043163
13:06:4923.2023.2523.20+1.4513159
13:06:3323.2023.2523.25+1.5013158
13:06:3223.3023.3523.25+1.5083157
13:06:3223.3023.3523.30+1.5533149
13:06:3123.3023.3523.30+1.5513146
13:06:2323.3023.4023.30+1.5533145
13:06:1323.3523.4023.35+1.6013142
13:06:1023.3523.4023.35+1.6023141
13:06:0723.3523.4023.40+1.6513139
13:05:5723.4023.5023.40+1.6513138
13:05:5623.4023.5023.40+1.6523137
13:05:5123.4023.5023.40+1.6513135
13:05:5023.4023.5023.40+1.6513134
13:05:0923.3523.4023.40+1.6513133
13:05:0823.4023.5023.40+1.6513132
13:05:0423.3523.4023.40+1.6513131
13:05:0223.3523.4023.40+1.6513130
13:04:5823.4023.5023.40+1.6513129
13:04:4223.4023.5023.40+1.6543128
13:04:4123.4023.5023.40+1.6513124
13:04:3523.4023.5023.40+1.6553123
13:04:2223.5023.5523.50+1.7513118
13:04:1523.5023.5523.50+1.7513117
13:04:1323.4023.5023.50+1.7513116
13:04:0923.4523.5523.45+1.7033115
13:04:0423.4523.5523.45+1.7013112
13:03:5723.4523.5523.45+1.7013111
13:03:5223.4523.5023.50+1.7513110
13:03:4523.4523.5023.50+1.7513109
13:03:4523.4523.5023.45+1.7063108
13:03:4423.4523.5023.45+1.7013102
13:03:3923.4023.4523.45+1.7013101
13:03:3623.4023.4523.45+1.7013100
13:03:3023.4523.5023.45+1.7023099
13:03:1423.4523.5023.50+1.7513097
13:02:4823.4023.5023.50+1.7513096
13:02:4523.4523.5523.45+1.7013095
13:02:3323.5023.5523.45+1.7013094
13:02:3323.5023.5523.50+1.7513093
13:02:3123.4523.5023.50+1.7523092
13:02:1923.4523.5023.45+1.7013090
13:02:1823.4523.5023.45+1.7013089
13:02:0323.4523.5523.45+1.7023088
13:01:5023.4523.5523.55+1.80103086
13:01:4623.4523.5523.45+1.7053076
13:01:1723.4523.5523.45+1.70103071
13:01:1723.5023.5523.50+1.7573061
13:01:1523.5023.5523.50+1.7513054
13:01:1323.5023.5523.50+1.7513053
13:01:0523.5523.6023.55+1.8063052
13:01:0423.6023.6523.60+1.85173046
13:00:5723.6023.6523.60+1.8513029
13:00:4723.6023.6523.60+1.8513028
13:00:3723.6023.6523.65+1.9013027
12:59:5223.6023.7023.70+1.9513026
12:59:5223.6523.7023.65+1.9053025
12:59:4123.6523.7023.65+1.9053020
12:59:4023.6023.7023.60+1.8513015
12:59:1623.6023.7023.60+1.8513014
12:58:5623.6023.7023.60+1.8513013
12:58:5523.6023.7023.60+1.8513012
12:58:5523.6023.7023.60+1.8513011
12:58:5023.6023.7023.60+1.8513010
12:58:3923.6023.7023.70+1.9553009
12:58:3923.6023.7023.60+1.8513004
12:58:3523.6023.7023.60+1.8513003
12:58:1723.7023.7523.55+1.8063002
12:58:1723.7023.7523.60+1.85182996
12:58:1723.7023.7523.65+1.9042978
12:58:1723.7023.7523.70+1.9572974
12:58:1623.7523.8023.75+2.0012967
12:58:1123.7023.8023.80+2.0512966
12:58:1123.7523.8023.75+2.0082965
12:58:1123.7523.8023.75+2.0032957
12:58:1123.7523.8023.75+2.0022954
12:58:0023.7523.8023.80+2.0522952
12:57:5823.7523.8023.80+2.0522950
12:57:5723.7523.8023.80+2.0512948
12:57:5623.7523.8023.75+2.0012947
12:57:5423.7523.8023.80+2.0522946
12:57:4623.7523.8023.80+2.0512944
12:57:4423.7523.8023.75+2.0012943
12:57:3523.7523.8023.75+2.0012942
12:57:3123.7523.8023.70+1.9512941
12:57:3123.7523.8023.75+2.0012940
12:57:2823.7523.8023.75+2.0012939
12:57:2823.7523.8023.80+2.0512938
12:57:2523.7023.8023.80+2.0512937
12:57:2223.7023.7523.75+2.0012936
12:57:1423.7523.8023.75+2.0012935
12:57:1423.7523.8023.75+2.0092934
12:57:1023.7523.8523.75+2.0022925
12:57:1023.8023.8523.80+2.0512923
12:57:0723.8023.8523.85+2.1012922
12:57:0623.7523.8523.85+2.1012921
12:57:0223.7523.8523.85+2.1012920
12:56:5523.7523.8523.85+2.1022919
12:56:5423.7523.8523.85+2.1062917
12:56:5323.7523.8523.85+2.1022911
12:56:5323.8023.8523.80+2.0522909
12:56:3923.8023.8523.85+2.1022907
12:56:3523.8023.8523.85+2.1012905
12:56:3523.8023.8523.85+2.1022904
12:56:3323.8023.8523.85+2.1052902
12:56:3323.8023.8523.85+2.1012897
12:56:3223.8023.8523.85+2.1012896
12:56:3223.8023.8523.85+2.1012895
12:56:3223.8023.8523.85+2.1012894
12:56:3223.8023.8523.85+2.1012893
12:56:3223.8023.8523.85+2.1012892
12:56:3023.8023.8523.85+2.1012891
12:56:2523.7523.8023.85+2.10102890
12:56:2523.7523.8023.80+2.05152880
12:56:2423.7523.8023.80+2.0552865
12:56:2323.7523.8023.80+2.0522860
12:56:2123.7523.8023.80+2.0552858
12:56:1923.7523.8023.80+2.0542853
12:56:1523.7023.7523.75+2.0012849
12:56:1523.7023.7523.75+2.0012848
12:56:1223.7023.8023.80+2.0512847
12:56:0323.6523.7523.75+2.0052846
12:56:0123.7023.7523.70+1.9522841
12:55:5423.6523.7523.75+2.0022839
12:55:5423.7023.7523.70+1.9512837
12:55:5223.7023.7523.70+1.9512836
12:55:4723.7023.7523.70+1.9522835
12:55:4623.7023.7523.75+2.0012833
12:55:4323.7023.7523.70+1.9512832
12:55:3623.6523.7023.75+2.0062831
12:55:3623.6523.7023.70+1.9512825
12:55:3223.6523.7023.70+1.9512824
12:55:2623.6023.7023.70+1.95102823
12:55:2323.6523.7023.65+1.9012813
12:55:0823.6023.6523.70+1.9512812
12:55:0823.6023.6523.65+1.9042811
12:55:0723.6023.6523.65+1.9052807
12:55:0323.6523.7023.65+1.9012802
12:54:5323.5523.6523.65+1.9012801
12:54:3623.5523.6523.55+1.8012800
12:54:3423.5523.6523.70+1.95182799
12:54:3423.5523.6523.65+1.9022781
12:54:2023.5023.6523.65+1.9012779
12:54:1023.5023.6523.65+1.9022778
12:54:0323.4523.5023.50+1.7512776
12:53:5723.4023.6523.65+1.9012775
12:53:5223.5523.6523.55+1.8012774
12:53:4823.5523.6523.55+1.8012773
12:53:2923.4023.6523.40+1.6512772
12:53:2723.4023.6023.70+1.9522771
12:53:2723.4023.6023.60+1.8532769
12:53:2323.6523.7023.65+1.9022766
12:53:2323.4023.6523.65+1.9032764
12:53:2223.6023.6523.40+1.6522761
12:53:2223.6023.6523.45+1.7012759
12:53:2223.6023.6523.50+1.7512758
12:53:2223.6023.6523.55+1.8012757
12:53:2223.6023.6523.60+1.8512756
12:53:1523.6023.6523.60+1.8512755
12:53:1223.6023.7023.60+1.8542754
12:53:1223.6023.7023.60+1.8562750
12:53:0323.6023.7023.60+1.8542744
12:53:0323.6023.7023.60+1.85102740
12:53:0323.6023.6523.65+1.9012730
12:52:5823.6023.6523.65+1.9052729
12:52:5523.5523.6023.60+1.8512724
12:52:4623.5523.6023.60+1.8512723
12:52:4423.6023.6523.60+1.8522722
12:52:4123.6023.6523.60+1.8522720
12:52:3623.6023.6523.60+1.8522718
12:52:3423.5523.6023.60+1.8542716
12:52:3423.5523.6023.60+1.8512712
12:52:1123.5023.6023.60+1.8512711
12:52:0623.5523.6023.55+1.8012710
12:52:0623.5523.6023.55+1.8022709
12:52:0323.5523.6023.60+1.8512707
12:52:0223.6023.6523.60+1.8512706
12:52:0223.6023.6523.60+1.8572705
12:51:5623.6523.7023.60+1.8512698
12:51:5623.6523.7023.65+1.9012697
12:51:5623.6023.6523.65+1.9012696
12:51:4823.6023.7023.60+1.8522695
12:51:4723.6023.6523.65+1.9012693
12:51:4423.6523.7023.65+1.9022692
12:51:4423.6523.7023.65+1.9012690
12:51:3723.6023.6523.65+1.9012689
12:51:3423.6023.6523.65+1.9012688
12:51:3123.6523.7023.65+1.9012687
12:51:2823.7023.7523.70+1.9512686
12:51:2823.7023.7523.70+1.9512685
12:51:2623.6023.7023.70+1.9532684
12:51:2523.6023.7523.75+2.0032681
12:51:2423.6023.7523.75+2.0012678
12:51:2423.6023.7023.70+1.9552677
12:51:2223.6023.6523.70+1.9512672
12:51:2223.6023.6523.65+1.9022671
12:51:2123.6023.6523.65+1.9012669
12:51:1923.6523.7023.65+1.9012668
12:51:1923.6023.6523.65+1.9012667
12:51:1723.6023.6523.65+1.9012666
12:51:1523.5023.6023.60+1.8512665
12:51:1323.5023.6023.65+1.9022664
12:51:1323.5023.6023.60+1.8532662
12:51:1023.5023.6523.65+1.9022659
12:51:0823.5023.6523.45+1.7012657
12:51:0823.5023.6523.50+1.7512656
12:51:0423.4523.5023.65+1.9052655
12:51:0423.4523.5023.60+1.8582650
12:51:0423.4523.5023.55+1.80102642
12:51:0423.4523.5023.50+1.7522632
12:51:0223.4023.4523.45+1.7022630
12:50:5423.4023.4523.40+1.6512628
12:50:4523.3523.4023.40+1.6512627
12:50:3823.3523.4023.40+1.6532626
12:50:3023.3523.4023.35+1.6022623
12:50:1123.3023.4523.45+1.7022621
12:50:1123.4023.4523.30+1.5542619
12:50:1123.4023.4523.35+1.6052615
12:50:1123.4023.4523.40+1.6512610
12:50:1023.4023.4523.40+1.6512609
12:50:0723.3523.4023.40+1.6532608
12:50:0123.4023.4523.40+1.6512605
12:50:0023.4023.4523.40+1.6522604
12:49:5823.4023.4523.40+1.6522602
12:49:5223.3523.4023.40+1.6532600
12:49:4923.3523.4023.40+1.6512597
12:49:4823.3523.4023.40+1.6512596
12:49:4423.3523.4023.40+1.6522595
12:49:4123.3523.4023.35+1.6012593
12:49:2523.4023.4523.40+1.6532592
12:49:2523.4023.4523.40+1.6532589
12:49:2223.4023.4523.45+1.7012586
12:49:1923.4023.4523.45+1.7012585
12:49:1723.4023.4523.45+1.7012584
12:49:1223.4023.5023.40+1.6552583
12:49:1223.4023.4523.45+1.7012578
12:49:0623.3523.4023.40+1.6512577
12:49:0123.4023.4523.40+1.6512576
12:49:0023.4023.5523.55+1.8032575
12:49:0023.4023.5023.50+1.7522572
12:48:5723.5023.5523.50+1.7512570
12:48:5623.5023.6023.50+1.7512569
12:48:5623.5023.6023.50+1.7512568
12:48:5523.5023.5523.55+1.8012567
12:48:5523.5023.5523.50+1.7512566
12:48:5323.2523.6023.60+1.8552565
12:48:5323.2523.3023.60+1.8512560
12:48:5323.2523.3023.55+1.8032559
12:48:5323.2523.3023.50+1.75192556
12:48:5323.2523.3023.45+1.7012537
12:48:5323.2523.3023.40+1.65112536
12:48:5323.2523.3023.30+1.55302525
12:48:5223.2523.3023.30+1.5552495
12:48:5123.2523.3023.30+1.5512490
12:48:5123.2523.3023.30+1.5512489
12:48:5123.2523.3023.30+1.5512488
12:48:5123.2523.3023.30+1.5512487
12:48:5023.2523.3023.30+1.5542486
12:48:4623.2523.3023.25+1.5012482
12:48:4423.2023.2523.25+1.5012481
12:48:4323.2023.2523.25+1.5012480
12:48:4323.2023.2523.25+1.5022479
12:48:4223.2023.2523.25+1.5012477
12:48:4223.2023.2523.25+1.50102476
12:48:4023.2023.2523.25+1.50182466
12:48:3423.2023.2523.25+1.5022448
12:48:3323.1523.2023.20+1.4512446
12:48:3323.1523.2023.20+1.4512445
12:48:3323.1523.2023.20+1.4552444
12:48:3223.1523.2023.20+1.4512439
12:48:3223.1523.2023.20+1.4512438
12:48:3223.1523.2023.20+1.4532437
12:48:3123.1523.2023.20+1.4532434
12:48:3123.1523.2023.20+1.4512431
12:48:3023.1523.2023.20+1.4512430
12:48:3023.1523.2023.20+1.4512429
12:48:2923.1523.2023.20+1.4512428
12:48:2523.1023.2023.20+1.45102427
12:48:2123.1023.1523.15+1.4062417
12:48:2123.1023.1523.15+1.40102411
12:48:2123.1023.1523.15+1.4012401
12:48:1623.1023.1523.15+1.4012400
12:47:5423.0523.1023.10+1.3522399
12:47:3523.0523.1023.05+1.3012397
12:47:3023.0523.1023.10+1.3512396
12:47:2723.0523.1023.10+1.3522395
12:47:2623.0523.1023.10+1.3512393
12:47:2523.0523.1023.10+1.3512392
12:47:2423.0523.1023.10+1.3522391
12:47:2223.0523.1023.10+1.35152389
12:47:2023.0023.0523.05+1.3022374
12:47:2023.0023.0523.05+1.3012372
12:47:1923.0023.0523.05+1.3012371
12:47:1823.0023.0523.05+1.3032370
12:47:1823.0023.0523.05+1.3012367
12:47:1523.0023.0523.05+1.3022366
12:46:3122.9523.0023.00+1.2512364
12:46:1523.0023.0523.00+1.2512363
12:46:0622.9523.0023.00+1.2512362
12:45:1222.9523.0023.00+1.2512361
12:45:1122.9523.0023.00+1.2552360
12:44:5023.0023.0523.00+1.2512355
12:44:4922.9523.0023.00+1.2522354
12:44:3323.0023.0523.00+1.2532352
12:44:1723.0023.0523.00+1.2522349
12:44:0522.9523.0023.00+1.2512347
12:44:0322.9523.0023.00+1.2552346
12:43:5622.9523.0023.00+1.2512341
12:43:5522.9523.0022.95+1.2012340
12:43:2522.9523.0022.95+1.2012339
12:43:1822.9523.0022.95+1.2032338
12:42:4122.9523.0022.95+1.2012335
12:42:3622.9523.0022.95+1.2012334
12:42:3222.8522.9522.95+1.2012333
12:41:2122.8522.9522.85+1.1012332
12:41:2022.9022.9522.90+1.15102331
12:41:0622.9022.9522.85+1.10122321
12:41:0622.9022.9522.90+1.1582309
12:40:5422.9022.9522.90+1.1512301
12:40:4122.9523.0022.95+1.2022300
12:40:3422.9523.0022.95+1.2022298
12:40:1322.9523.0022.95+1.2032296
12:40:1223.0023.0523.00+1.2542293
12:40:1023.0023.0523.00+1.2562289
12:40:0923.0023.0523.00+1.2532283
12:40:0523.0023.0523.00+1.2532280
12:39:3823.0023.0523.05+1.3012277
12:38:5423.0023.0523.05+1.3012276
12:38:5423.0023.0523.05+1.3012275
12:38:5323.0023.0523.05+1.3012274
12:38:3623.0023.0523.05+1.3022273
12:38:3223.0023.0523.05+1.3012271
12:38:2323.0023.0523.05+1.3012270
12:38:0323.0023.0523.05+1.3022269
12:37:4823.0023.0523.05+1.3012267
12:37:3023.0523.1023.05+1.3022266
12:37:2223.0523.1023.05+1.3012264
12:37:1623.0523.1023.05+1.3012263
12:37:0723.0523.1023.10+1.3512262
12:37:0522.9523.0523.05+1.3062261
12:37:0122.9523.0023.00+1.2512255
12:36:1923.0023.0523.00+1.25102254
12:35:4423.0023.0523.05+1.3022244
12:35:2923.0023.0523.05+1.3012242
12:35:2623.0023.0523.00+1.2512241
12:35:1823.0023.1023.00+1.2522240
12:35:1623.0023.0523.05+1.3012238
12:35:1223.0023.0523.05+1.30152237
12:34:5122.9523.0523.05+1.3022222
12:34:2222.9523.0523.10+1.3542220
12:34:2222.9523.0523.05+1.3012216
12:34:0923.0523.1023.05+1.3012215
12:34:0723.0523.1023.05+1.3012214
12:34:0523.0523.1023.10+1.3512213
12:33:5823.0523.1023.10+1.3512212
12:33:5623.0523.1023.10+1.3512211
12:33:5323.0523.1023.10+1.3512210
12:33:4523.0523.1023.05+1.3012209
12:33:4422.9523.0523.05+1.3012208
12:33:3622.9523.0523.05+1.3012207
12:33:3223.0023.1023.00+1.2512206
12:33:2923.0023.1023.10+1.3552205
12:33:0722.9523.1023.10+1.3512200
12:33:0422.9523.1023.10+1.3522199
12:33:0022.9523.1023.10+1.3522197
12:33:0022.9523.0023.05+1.3032195
12:33:0022.9523.0023.00+1.25172192
12:33:0022.9523.0023.00+1.2522175
12:32:5922.9523.0023.00+1.2532173
12:32:5922.9523.0023.00+1.25102170
12:32:5922.9523.0023.00+1.2512160
12:32:5822.9523.0023.00+1.2512159
12:32:5522.9523.0023.00+1.25142158
12:32:5122.9523.0023.00+1.2522144
12:32:4622.9523.0023.00+1.2552142
12:32:4022.9523.0023.00+1.2522137
12:32:3722.9023.0023.00+1.2512135
12:32:3722.9022.9523.00+1.2512134
12:32:3722.9022.9522.95+1.2042133
12:32:3722.9022.9522.95+1.2012129
12:32:3722.9022.9522.95+1.2022128
12:32:3722.9022.9522.95+1.2012126
12:32:3722.9022.9522.95+1.2012125
12:32:3622.9022.9522.95+1.20102124
12:32:3422.9022.9522.95+1.2012114
12:32:3022.9022.9522.95+1.2032113
12:32:2022.8522.9022.90+1.1572110
12:31:2422.8522.9022.85+1.1022103
12:30:4922.8522.9022.90+1.1512101
12:30:1422.8522.9522.95+1.2012100
12:30:1122.8522.9022.90+1.1552099
12:29:2622.8022.9022.90+1.1532094
12:29:2122.8522.9022.85+1.1072091
12:29:1822.9022.9522.90+1.1512084
12:29:1422.9022.9522.90+1.1512083
12:29:1222.8522.9022.90+1.1532082
12:29:0722.8522.9022.90+1.1512079
12:29:0522.8522.9022.90+1.1512078
12:28:5322.8522.9022.90+1.1512077
12:28:4322.9022.9522.90+1.1512076
12:28:4022.8522.9022.90+1.1522075
12:28:3922.8522.9022.90+1.1512073
12:28:3622.8522.9022.90+1.1522072
12:28:2922.8522.9022.90+1.1512070
12:28:2222.9022.9522.90+1.1512069
12:28:2222.9022.9522.90+1.1512068
12:28:1422.9022.9522.90+1.1542067
12:28:0322.8522.9022.90+1.1552063
12:27:5722.9022.9522.90+1.1512058
12:27:5522.8522.9022.90+1.1512057
12:27:5022.8522.9022.90+1.1512056
12:27:4922.8522.9022.90+1.1552055
12:27:4722.8522.9022.90+1.1532050
12:27:4622.8522.9022.90+1.1512047
12:27:4522.8522.9022.90+1.1552046
12:27:3822.8522.9022.90+1.1522041
12:27:3622.8522.9022.90+1.1512039
12:27:3422.8522.9022.90+1.1512038
12:27:3422.8522.9022.90+1.1512037
12:27:3422.8522.9022.90+1.1562036
12:27:3422.8522.9022.90+1.1512030
12:27:3422.8522.9022.90+1.1512029
12:27:3322.8522.9022.90+1.15152028
12:27:3222.8522.9022.90+1.1512013
12:27:3122.8522.9022.90+1.15102012
12:27:2722.8022.8522.85+1.1012002
12:27:2522.8022.8522.85+1.1012001
12:27:2422.8022.8522.85+1.10102000
12:27:1922.8022.8522.85+1.1011990
12:27:1522.8022.8522.85+1.1021989
12:27:0522.8022.8522.85+1.1011987
12:26:5922.8022.8522.85+1.1011986
12:26:3922.7522.8022.80+1.0511985
12:26:1622.8022.8522.80+1.0511984
12:26:1522.7522.8022.80+1.0541983
12:26:1122.7522.8022.75+1.0011979
12:25:4722.7522.8022.80+1.0521978
12:24:4522.7522.8022.80+1.0511976
12:24:3722.7522.8022.80+1.0511975
12:24:2722.7522.8022.80+1.0551974
12:23:3222.7022.8022.80+1.0511969
12:22:3722.7022.8022.80+1.0531968
12:22:1222.7022.7522.75+1.0011965
12:21:3222.7022.7522.75+1.0021964
12:20:5722.6522.7022.70+0.9521962
12:19:4322.6522.7022.65+0.9021960
12:19:0422.6022.6522.65+0.9011958
12:18:3322.6522.7022.65+0.9011957
12:18:1822.6022.6522.65+0.9011956
12:16:1122.6022.7022.60+0.8511955
12:15:2922.6022.7022.60+0.8591954
12:13:5622.6522.7022.65+0.9061945
12:13:2422.6522.7022.65+0.9011939
12:11:4922.7022.7522.60+0.8511938
12:11:4922.7022.7522.65+0.9031937
12:11:4922.7022.7522.70+0.9511934
12:11:4222.7022.7522.70+0.9511933
12:11:2422.7022.7522.70+0.9521932
12:11:0422.7022.7522.70+0.9521930
12:10:3422.6022.7022.70+0.9511928
12:09:4222.6022.7022.70+0.9511927
12:09:1722.6022.7522.60+0.8521926
12:08:2122.5522.7522.55+0.8011924
12:08:1022.5522.6022.60+0.8511923
12:07:5022.5522.7022.55+0.8011922
12:07:4722.5522.7022.55+0.8011921
12:07:4222.5522.7022.55+0.8011920
12:07:1322.6022.7522.60+0.85181919
12:07:0822.7022.7522.65+0.90101901
12:07:0822.7022.7522.70+0.9521891
12:07:0522.7022.7522.70+0.9561889
12:06:5522.7522.8022.75+1.0021883
12:04:0622.7522.8522.75+1.00101881
12:03:2322.7522.8022.80+1.0521871
12:02:5822.8022.8522.80+1.0581869
12:02:5822.8022.8522.80+1.0511861
12:02:4522.8022.8522.80+1.0511860
12:00:4022.7522.8022.80+1.0511859
12:00:3322.7522.8022.80+1.0511858
12:00:2322.7522.8022.80+1.0511857
11:58:5222.7522.8022.80+1.0511856
11:58:3022.7522.8022.80+1.0511855
11:57:4822.8022.8522.80+1.0551854
11:56:4522.8022.8522.80+1.0591849
11:56:3222.8022.8522.85+1.1021840
11:56:3122.8022.8522.85+1.1011838
11:56:2322.8522.9022.85+1.1011837
11:56:0822.8022.8522.85+1.1041836
11:55:2222.8022.8522.85+1.1031832
11:55:0722.8022.8522.85+1.1031829
11:54:5722.8022.8522.85+1.1031826
11:53:0322.8022.8522.85+1.1021823
11:52:3322.8522.9022.85+1.1011821
11:52:2222.8522.9022.85+1.1011820
11:52:0822.8522.9022.85+1.10101819
11:51:4622.8522.9022.90+1.1511809
11:51:1022.8022.8522.85+1.1041808
11:50:5922.8022.8522.85+1.1011804
11:50:4322.8022.8522.85+1.1011803
11:50:3522.8022.8522.85+1.1011802
11:50:3422.8022.8522.85+1.1011801
11:50:2122.8022.8522.85+1.1021800
11:49:4022.7522.8022.80+1.0511798
11:48:5422.7522.8522.85+1.1011797
11:48:4722.7522.8522.85+1.1011796
11:46:3422.7022.8022.80+1.0511795
11:46:2122.7022.8022.70+0.9511794
11:45:5122.7022.8522.70+0.9511793
11:45:4322.7022.8022.80+1.0511792
11:45:2722.7022.8522.70+0.9511791
11:44:3422.7022.8522.70+0.9511790
11:44:1822.7022.8522.70+0.9511789
11:43:5322.7522.8522.70+0.9511788
11:43:5322.7522.8522.75+1.0011787
11:43:2422.7522.8522.75+1.0011786
11:43:1322.7522.8522.75+1.0021785
11:42:2822.8022.8522.80+1.0521783
11:41:0122.8522.9022.85+1.1011781
11:38:4522.8022.9022.90+1.1511780
11:38:3922.8022.8522.85+1.1011779
11:38:2822.8022.8522.85+1.1011778
11:38:2222.8022.8522.80+1.0511777
11:37:5822.8522.9022.85+1.1011776
11:37:3922.8522.9022.85+1.1011775
11:37:0022.8522.9022.90+1.1531774
11:36:4922.8522.9022.90+1.1511771
11:36:1222.8022.9022.90+1.1511770
11:35:3522.8022.8522.85+1.1011769
11:35:1722.7522.9022.90+1.1521768
11:35:1322.7522.9022.90+1.1521766
11:35:0322.7522.9022.90+1.1551764
11:34:0122.7522.9022.90+1.1511759
11:33:4922.7522.8522.85+1.1011758
11:33:4522.7522.8522.85+1.1011757
11:31:5122.7022.8522.85+1.1011756
11:31:4022.7022.8522.90+1.1511755
11:31:4022.7022.8522.85+1.1011754
11:31:3522.8522.9022.85+1.1011753
11:31:3322.7022.8022.85+1.1071752
11:31:3322.7022.8022.80+1.0521745
11:30:2322.7022.7522.80+1.0511743
11:30:2322.7022.7522.75+1.0021742
11:29:4122.7022.8022.70+0.9511740
11:29:2722.7022.8022.80+1.0511739
11:29:2222.7022.8022.80+1.0521738
11:29:1722.6522.8022.80+1.0511736
11:27:3922.6522.7022.80+1.0521735
11:27:3922.6522.7022.70+0.95171733
11:27:3922.6522.7022.65+0.9011716
11:26:2222.7022.8022.70+0.9511715
11:25:0722.7022.8022.70+0.9511714
11:25:0722.7022.8022.70+0.9591713
11:25:0422.7022.7522.75+1.0011704
11:24:2922.6522.7522.75+1.0021703
11:23:4922.6522.7022.70+0.9521701
11:23:3222.7022.8022.70+0.9511699
11:22:5022.6522.7022.70+0.9521698
11:18:2722.6522.7022.65+0.9011696
11:18:2422.6522.7022.65+0.9011695
11:18:2322.6522.7022.65+0.9011694
11:17:5122.6522.7022.65+0.9041693
11:16:1522.7022.8522.70+0.9521689
11:16:1522.7022.8522.70+0.95151687
11:15:4122.7022.7522.75+1.0031672
11:15:4022.8022.8522.75+1.0061669
11:15:4022.8022.8522.80+1.0511663
11:15:2822.7522.8022.80+1.0521662
11:14:5822.8022.8522.80+1.0521660
11:14:2422.8022.8522.80+1.0511658
11:13:4422.7522.8522.75+1.0011657
11:13:2322.7522.8522.75+1.0011656
11:13:1722.7522.8522.85+1.1021655
11:12:3622.7022.8522.85+1.10101653
11:11:5222.7022.8522.85+1.1011643
11:11:4622.6522.7022.70+0.9551642
11:11:4222.7022.8522.70+0.95101637
11:11:1022.7022.8022.80+1.0521627
11:10:3022.6522.7022.70+0.9521625
11:10:0122.6022.6522.65+0.9011623
11:09:4022.6522.7022.65+0.9021622
11:09:2122.6522.7022.70+0.9511620
11:09:0922.6522.7022.70+0.9511619
11:09:0222.6522.7022.70+0.9511618
11:08:2122.6022.6522.65+0.9011617
11:08:1922.6022.6522.65+0.9011616
11:08:1522.6022.6522.65+0.9011615
11:08:0122.6022.6522.65+0.9031614
11:07:5422.6022.6522.65+0.9021611
11:07:3722.6022.6522.65+0.9011609
11:07:1622.6022.7022.60+0.8511608
11:06:2722.5522.6022.60+0.8521607
11:06:1022.6522.7522.65+0.9011605
11:06:0322.5522.6022.60+0.8511604
11:06:0022.5022.6022.50+0.7511603
11:05:5722.5022.6022.60+0.8511602
11:05:5322.5022.5522.55+0.8011601
11:05:4722.4522.5022.50+0.7511600
11:05:4422.5022.5522.50+0.7531599
11:05:4322.6522.8522.50+0.7541596
11:05:4322.6522.8522.55+0.80131592
11:05:4322.6522.8522.60+0.8591579
11:05:4322.6522.8522.65+0.9041570
11:05:3422.6522.8522.65+0.9011566
11:05:2422.7522.8522.65+0.9041565
11:05:2422.7522.8522.70+0.95111561
11:05:2422.7522.8522.75+1.0041550
11:05:2122.7522.8522.75+1.0011546
11:05:0822.8522.9022.80+1.0511545
11:05:0822.8522.9022.85+1.1011544
11:04:5222.8522.9022.85+1.1011543
11:04:4122.8022.9022.80+1.0541542
11:04:2322.8022.9022.80+1.0521538
11:02:5722.7522.9022.90+1.15101536
11:02:4722.8022.9022.80+1.0591526
11:02:4622.8022.9022.80+1.0541517
11:02:4622.8522.9022.85+1.1011513
11:02:2322.8022.8522.85+1.1021512
11:02:1422.8522.9022.85+1.1021510
11:02:0922.8522.9022.85+1.1011508
11:01:3922.8522.9022.90+1.1541507
11:01:2622.8022.8522.85+1.1011503
11:01:2322.8022.8522.85+1.1031502
11:01:1022.8522.9022.85+1.1011499
11:01:0222.8522.9022.85+1.1021498
11:00:2722.8522.9522.85+1.1021496
11:00:2622.9022.9522.90+1.1511494
11:00:1922.8522.9522.85+1.1021493
11:00:1122.8522.9522.95+1.2011491
11:00:0222.8022.8522.85+1.1051490
10:59:4622.8022.8522.85+1.1021485
10:59:3522.8522.9522.85+1.1011483
10:59:3522.8522.9522.85+1.1021482
10:59:2922.8022.8522.85+1.1011480
10:59:2122.8022.9522.80+1.0521479
10:59:1422.8522.9022.85+1.1071477
10:59:0322.9022.9522.90+1.15111470
10:58:4822.9022.9522.95+1.2011459
10:58:4822.9022.9522.90+1.1511458
10:58:2522.9022.9522.95+1.2011457
10:57:5622.9523.0022.95+1.2021456
10:57:2322.9022.9522.95+1.2011454
10:57:2222.9022.9522.95+1.2051453
10:57:0922.9022.9522.95+1.2011448
10:57:0022.9022.9522.90+1.1511447
10:56:5822.9022.9522.95+1.2011446
10:56:3122.8522.9522.85+1.1011445
10:55:5822.9022.9522.90+1.1511444
10:55:4222.9023.0022.85+1.1011443
10:55:4222.9023.0022.90+1.1521442
10:55:3922.9023.0022.90+1.1511440
10:55:2022.9023.0022.90+1.1511439
10:55:0322.9023.0022.90+1.1511438
10:54:5922.9523.0022.95+1.2091437
10:54:5822.9523.0022.95+1.2051428
10:54:5822.9523.0022.95+1.2011423
10:54:5822.9523.0022.95+1.2051422
10:54:5723.0023.0523.00+1.2521417
10:54:5723.0023.0523.00+1.2521415
10:54:5723.0023.0523.00+1.25201413
10:54:5623.0023.0523.00+1.2511393
10:54:5523.0023.0523.00+1.2521392
10:54:5023.0523.1023.05+1.3041390
10:54:4923.0523.1023.05+1.3021386
10:53:5323.0523.1523.05+1.3031384
10:53:4923.1523.2023.15+1.4051381
10:53:4923.1523.2023.15+1.4011376
10:53:4723.0523.1523.15+1.4091375
10:53:3423.0523.1023.10+1.3551366
10:53:2423.0523.1023.10+1.3511361
10:53:0523.1023.1523.10+1.3521360
10:52:4623.0023.0523.05+1.3011358
10:52:4123.0023.0523.05+1.3011357
10:52:3723.0523.1523.05+1.3011356
10:52:3723.0523.1523.05+1.3011355
10:52:3523.0523.1523.05+1.3021354
10:52:2823.1523.2023.05+1.3021352
10:52:2823.1523.2023.10+1.3561350
10:52:2823.1523.2023.15+1.4021344
10:52:1923.1523.2023.20+1.4521342
10:52:0123.1523.2023.20+1.4521340
10:52:0123.1523.2023.15+1.4051338
10:52:0023.1523.2023.20+1.4511333
10:51:5023.1523.2023.20+1.4511332
10:51:3023.1523.2023.20+1.4511331
10:51:2923.1523.2023.15+1.4011330
10:51:2923.1523.2023.15+1.4011329
10:51:2823.1523.2023.20+1.4511328
10:51:2723.2023.2523.20+1.4511327
10:51:2723.2023.2523.20+1.4511326
10:51:2523.2023.2523.20+1.4511325
10:51:2223.2023.2523.20+1.4511324
10:51:0623.1523.2023.20+1.4551323
10:51:0523.1523.2023.20+1.4521318
10:50:5023.1523.2023.20+1.4531316
10:50:4723.2023.2523.20+1.4511313
10:50:4223.1523.2023.20+1.4511312
10:50:3723.2023.2523.20+1.4531311
10:50:3023.2023.2523.25+1.5011308
10:50:2923.2023.2523.20+1.4511307
10:50:1923.1523.2023.20+1.4511306
10:50:1923.2023.2523.20+1.4511305
10:50:1823.2023.2523.20+1.4511304
10:50:1623.2023.2523.25+1.5011303
10:50:1323.2023.2523.25+1.5011302
10:50:1223.1523.2023.20+1.4511301
10:50:1223.1523.2023.20+1.4511300
10:50:0723.2023.3023.20+1.4511299
10:50:0623.2523.3023.25+1.5041298
10:50:0423.2023.2523.25+1.5011294
10:50:0423.2023.2523.25+1.5011293
10:50:0323.2023.2523.25+1.5021292
10:49:5823.1023.2023.25+1.5011290
10:49:5823.1023.2023.20+1.4511289
10:49:5223.0523.2023.20+1.4511288
10:49:5123.2023.2523.20+1.4521287
10:49:4723.2023.3023.20+1.4511285
10:49:4723.2023.3023.30+1.5511284
10:49:4423.2023.2523.30+1.5511283
10:49:4423.2023.2523.25+1.5031282
10:49:4323.0523.2023.20+1.4561279
10:49:4323.0523.2023.20+1.4511273
10:49:4223.0523.1023.10+1.3511272
10:49:4223.0523.1023.10+1.3511271
10:49:4223.1023.2023.10+1.3511270
10:49:4123.1023.2023.20+1.4511269
10:49:4123.1023.2023.20+1.4511268
10:49:4123.1023.2023.20+1.4511267
10:49:4023.1023.2023.20+1.4571266
10:49:4023.1023.2023.20+1.4541259
10:49:4023.1023.2023.20+1.45201255
10:49:3723.0523.2023.20+1.4511235
10:49:3523.0523.2023.20+1.45101234
10:49:3523.1023.2023.10+1.3511224
10:49:3523.1523.2023.15+1.4021223
10:49:3523.1523.2023.20+1.4521221
10:49:3423.1523.2023.20+1.4521219
10:49:3323.1523.2023.15+1.4011217
10:49:3323.1023.1523.15+1.40171216
10:49:3323.1023.1523.10+1.3511199
10:49:3223.1023.1523.10+1.3511198
10:49:2723.0523.1023.10+1.3521197
10:49:2523.1023.1523.10+1.3511195
10:49:1723.0523.1023.10+1.3511194
10:49:1623.1023.1523.10+1.3511193
10:49:1423.0523.1023.10+1.3511192
10:49:1123.1023.1523.10+1.3511191
10:49:0523.0523.1523.15+1.4011190
10:49:0323.1023.1523.10+1.3511189
10:49:0123.1023.1523.10+1.3511188
10:49:0123.1023.1523.10+1.3511187
10:48:5923.1023.1523.10+1.3511186
10:48:4923.1023.2023.10+1.3511185
10:48:3523.0523.2023.20+1.4511184
10:48:3323.0523.1523.15+1.4051183
10:48:3023.0523.1523.15+1.4021178
10:48:2823.0523.1023.10+1.3521176
10:48:2323.0523.1023.10+1.3511174
10:48:2023.0523.1523.15+1.4011173
10:48:1923.1023.1523.05+1.3041172
10:48:1923.1023.1523.10+1.3551168
10:48:1223.1023.1523.15+1.4011163
10:48:1123.1523.2023.15+1.4021162
10:48:0823.1523.2023.15+1.4011160
10:48:0423.1023.1523.15+1.4031159
10:47:5223.1023.2023.20+1.4511156
10:47:4823.1023.2023.20+1.4511155
10:47:4723.1023.2023.10+1.3511154
10:47:4623.1023.1523.20+1.4511153
10:47:4623.1023.1523.15+1.4011152
10:47:4423.1023.1523.15+1.40101151
10:47:4223.0523.1023.10+1.3531141
10:47:4123.0523.1023.10+1.3511138
10:47:3823.0523.1023.10+1.3551137
10:47:3623.1023.1523.10+1.3511132
10:47:3623.0523.1023.10+1.3511131
10:47:3123.1023.1523.05+1.3021130
10:47:3123.1023.1523.10+1.3511128
10:47:2923.1023.1523.10+1.3551127
10:47:2823.1023.1523.15+1.4011122
10:47:2623.0523.1023.10+1.3551121
10:47:2423.0523.1023.10+1.3511116
10:47:2423.0523.1023.10+1.3511115
10:47:2023.0023.2023.20+1.4521114
10:47:2023.0023.0523.20+1.45221112
10:47:2023.0023.0523.15+1.40121090
10:47:2023.0023.0523.10+1.35471078
10:47:2023.0023.0523.05+1.30191031
10:47:1822.9523.0523.05+1.3011012
10:47:1322.9523.0523.05+1.3021011
10:46:5722.9523.0023.00+1.2521009
10:46:5423.0023.0523.00+1.2521007
10:46:4023.0523.1023.00+1.2531005
10:46:4023.0523.1023.05+1.3021002
10:46:3823.0023.0523.05+1.3011000
10:46:3523.0023.1023.10+1.352999
10:46:3523.0023.1023.00+1.251997
10:46:3323.0023.1023.10+1.351996
10:46:3223.0523.1023.05+1.301995
10:46:2523.0023.0523.05+1.301994
10:46:1722.9523.1023.10+1.351993
10:46:1722.9523.0023.00+1.252992
10:46:1622.9523.0023.00+1.252990
10:46:1522.9523.0023.00+1.251988
10:46:1522.9523.0023.00+1.251987
10:46:1422.9523.0023.00+1.252986
10:46:1422.9523.0023.00+1.255984
10:46:1322.9523.0023.00+1.251979
10:46:1322.9523.0023.00+1.251978
10:46:1222.9523.0023.00+1.255977
10:46:1222.9523.0023.00+1.255972
10:46:1022.9523.0023.00+1.253967
10:46:0022.8522.9523.00+1.254964
10:46:0022.8522.9522.95+1.206960
10:45:4222.9523.0022.85+1.102954
10:45:4222.9523.0022.90+1.1515952
10:45:4222.9523.0022.95+1.204937
10:45:4222.9523.0022.95+1.204933
10:45:4022.9523.0023.00+1.251929
10:45:3522.9523.0023.00+1.251928
10:45:3223.0023.0523.00+1.252927
10:45:3022.9523.0023.00+1.252925
10:45:1422.9023.0023.00+1.252923
10:45:1322.9523.0022.95+1.201921
10:45:0923.0023.0523.00+1.253920
10:45:0623.0023.0523.05+1.302917
10:45:0523.0023.0523.00+1.256915
10:45:0523.0023.0523.00+1.251909
10:45:0423.0023.0523.00+1.251908
10:44:5922.9523.0523.05+1.301907
10:44:5522.9023.0523.05+1.302906
10:44:5422.9023.0023.00+1.251904
10:44:5022.9023.0022.90+1.151903
10:44:5022.9023.0023.00+1.2510902
10:44:3722.9023.0523.05+1.301892
10:44:3322.9523.0522.95+1.202891
10:44:3022.9523.0523.05+1.301889
10:44:2922.9523.0523.05+1.302888
10:44:2522.9523.0523.10+1.352886
10:44:2522.9523.0523.05+1.301884
10:44:2422.9523.1023.10+1.352883
10:44:2423.0023.1023.00+1.254881
10:44:2423.0023.1023.00+1.252877
10:44:2323.0023.0523.05+1.301875
10:44:2323.0023.0523.05+1.302874
10:44:2323.0023.0523.05+1.301872
10:44:2123.0023.0523.05+1.301871
10:44:2023.0023.0523.05+1.301870
10:44:1523.0023.0523.05+1.301869
10:44:0722.9523.1023.10+1.351868
10:44:0622.9523.0023.05+1.301867
10:44:0622.9523.0023.00+1.251866
10:44:0323.0523.1023.05+1.301865
10:44:0322.9523.0023.00+1.251864
10:44:0323.0023.1023.00+1.252863
10:44:0222.9523.1023.10+1.351861
10:44:0123.0023.1022.95+1.201860
10:44:0123.0023.1023.00+1.251859
10:43:5722.9523.0023.00+1.254858
10:43:5722.9523.0023.00+1.2510854
10:43:5622.9523.0023.00+1.2520844
10:43:5622.9523.0023.00+1.251824
10:43:5522.9523.0023.00+1.251823
10:43:5322.9523.0022.95+1.201822
10:43:5122.9523.0023.00+1.251821
10:43:5122.9523.0023.00+1.251820
10:43:4922.9022.9523.00+1.255819
10:43:4922.9022.9522.95+1.205814
10:43:4822.9023.0023.00+1.252809
10:43:4822.8523.0023.00+1.252807
10:43:4722.8522.9522.95+1.201805
10:43:4622.8522.9522.95+1.201804
10:43:4622.9022.9522.90+1.151803
10:43:4422.8522.9523.00+1.2526802
10:43:4422.8522.9522.95+1.2014776
10:43:4322.9022.9522.90+1.151762
10:43:4222.9022.9522.90+1.1517761
10:43:3922.9022.9522.90+1.151744
10:43:3922.9022.9522.95+1.201743
10:43:3822.8522.9022.90+1.154742
10:43:3722.8522.9022.90+1.152738
10:43:2822.9022.9522.90+1.151736
10:43:2322.8022.9022.90+1.151735
10:43:2322.8022.9022.80+1.051734
10:43:1922.8522.9522.95+1.201733
10:43:1822.8522.9522.95+1.201732
10:43:1822.8522.9522.95+1.201731
10:43:1822.8522.9522.95+1.201730
10:43:1722.8522.9522.95+1.201729
10:43:1522.8522.9022.90+1.152728
10:43:1422.8522.9022.90+1.151726
10:43:1422.8022.8522.85+1.105725
10:43:1322.7522.8022.80+1.0519720
10:43:1322.7522.8022.80+1.052701
10:43:1222.7522.8022.80+1.055699
10:43:1222.7522.8022.80+1.055694
10:43:0922.7522.8022.80+1.052689
10:43:0822.7522.8022.80+1.051687
10:42:5422.7022.7522.75+1.001686
10:42:3322.6522.7022.65+0.906685
10:42:3122.6522.7022.65+0.904679
10:42:2722.7022.7522.70+0.951675
10:42:2622.7022.8022.70+0.955674
10:42:1822.7522.8022.75+1.001669
10:41:5522.8022.8522.80+1.051668
10:41:5522.8022.8522.80+1.051667
10:41:5422.8022.8522.80+1.051666
10:41:5322.8022.8522.80+1.052665
10:41:4722.7022.8022.80+1.056663
10:41:4422.7022.8022.80+1.053657
10:41:3822.7022.7522.75+1.003654
10:41:1822.7022.8022.80+1.051651
10:41:0422.8022.8522.80+1.0512650
10:41:0422.8022.8522.80+1.055638
10:41:0322.8022.9022.90+1.151633
10:40:5922.8022.9022.90+1.157632
10:40:5922.8022.9022.90+1.151625
10:40:5622.8022.8522.85+1.101624
10:40:5622.8022.8522.85+1.101623
10:40:5622.8022.8522.85+1.103622
10:40:5522.8022.8522.85+1.108619
10:40:5422.8022.8522.85+1.101611
10:40:5222.6522.8022.85+1.101610
10:40:5222.6522.8022.80+1.054609
10:40:5222.6522.8022.80+1.051605
10:40:5022.6522.8022.80+1.0510604
10:40:4922.6522.8022.80+1.051594
10:40:4722.6522.8022.80+1.052593
10:40:4622.6522.8022.80+1.051591
10:40:4622.7522.8022.75+1.001590
10:40:4422.6022.7522.75+1.009589
10:40:4422.6022.7022.70+0.957580
10:40:4422.6022.7022.70+0.9510573
10:40:4322.6022.7022.70+0.952563
10:40:2622.5022.6522.65+0.906561
10:40:2622.5022.6522.65+0.9010555
10:40:2622.6022.6522.65+0.901545
10:40:2422.5022.6022.60+0.8529544
10:40:2422.5022.5522.55+0.801515
10:40:2422.5022.5522.55+0.802514
10:40:2322.5022.5522.55+0.801512
10:40:0422.5522.6022.55+0.802511
10:40:0222.5022.5522.55+0.803509
10:40:0022.5022.5522.55+0.801506
10:39:5222.5022.6022.50+0.751505
10:39:3322.5022.5522.55+0.802504
10:39:3322.5022.5522.55+0.801502
10:39:3222.5022.5522.55+0.803501
10:39:1722.5022.5522.55+0.802498
10:39:1522.5022.5522.50+0.751496
10:38:4522.5022.5522.45+0.701495
10:38:4522.5022.5522.50+0.751494
10:38:4122.4522.5022.50+0.754493
10:38:2922.4022.5022.40+0.651489
10:38:2422.4022.5022.50+0.751488
10:38:1722.5022.5522.50+0.755487
10:38:1222.5022.5522.55+0.801482
10:38:0722.5022.5522.55+0.801481
10:38:0322.5522.6022.55+0.801480
10:38:0122.5522.6022.55+0.801479
10:38:0022.5022.5522.55+0.801478
10:37:5722.5022.5522.55+0.801477
10:37:5022.5522.6022.55+0.801476
10:37:2222.5022.6022.60+0.851475
10:37:0722.6022.6522.60+0.851474
10:37:0522.5022.6022.60+0.851473
10:36:5722.6022.6522.60+0.852472
10:36:5622.5022.6022.60+0.853470
10:36:5422.5022.6022.60+0.851467
10:36:4422.5022.6022.60+0.853466
10:36:4122.5522.6022.55+0.806463
10:36:4122.5522.6022.55+0.801457
10:36:4022.5522.6022.60+0.851456
10:36:3722.5522.6022.60+0.851455
10:36:3722.6022.6522.60+0.852454
10:36:3522.6022.6522.60+0.851452
10:36:3022.5522.6022.60+0.854451
10:36:1922.5522.6022.60+0.851447
10:36:1322.6022.6522.60+0.851446
10:36:0422.5522.6022.60+0.852445
10:35:5722.6022.6522.60+0.851443
10:35:5522.5022.6022.60+0.851442
10:35:5222.5022.5522.55+0.805441
10:35:3322.5522.7022.55+0.801436
10:35:3322.5522.7022.55+0.801435
10:35:3322.5522.7022.55+0.801434
10:35:3322.6022.7022.60+0.853433
10:35:3222.6522.7022.60+0.854430
10:35:3222.6522.7022.65+0.901426
10:35:3022.7022.7522.70+0.951425
10:35:3022.7022.7522.70+0.951424
10:35:2922.7022.7522.70+0.951423
10:35:2822.6522.7022.70+0.952422
10:35:2722.6522.7022.70+0.952420
10:35:1722.6022.6522.65+0.901418
10:35:1422.6522.7022.65+0.901417
10:35:0922.6522.7022.70+0.951416
10:35:0222.6022.7022.60+0.851415
10:34:5822.6022.7022.60+0.851414
10:34:4522.5522.7522.80+1.052413
10:34:4522.5522.7522.75+1.004411
10:34:4222.5522.8022.80+1.051407
10:34:4122.5522.7522.80+1.0521406
10:34:4122.5522.7522.75+1.004385
10:34:3922.5522.7022.70+0.951381
10:34:3022.6022.7522.75+1.001380
10:34:2722.6022.7022.70+0.951379
10:34:2622.5522.7022.55+0.801378
10:34:2522.5522.6522.70+0.951377
10:34:2522.5522.6522.65+0.901376
10:34:2522.5522.6522.65+0.901375
10:34:2522.4522.5022.50+0.757374
10:34:2422.4522.5022.50+0.7520367
10:34:2022.4522.5022.50+0.753347
10:34:1922.4522.5022.50+0.752344
10:34:1722.4522.5022.50+0.752342
10:34:1522.4522.5022.50+0.751340
10:34:1022.4522.5022.50+0.752339
10:34:0722.4022.5022.50+0.751337
10:34:0722.4022.4522.45+0.704336
10:34:0222.4022.5022.50+0.751332
10:34:0022.4022.5022.40+0.651331
10:33:5922.4022.5022.50+0.751330
10:33:5822.4022.5022.50+0.755329
10:33:5622.4022.5022.50+0.755324
10:33:5322.3022.4522.45+0.701319
10:33:5222.3022.4022.45+0.704318
10:33:5222.3022.4022.40+0.654314
10:33:4022.3022.4022.40+0.651310
10:33:2022.2022.3522.40+0.651309
10:33:2022.2022.3522.35+0.601308
10:33:1722.2022.3022.30+0.551307
10:33:1722.2022.3022.30+0.555306
10:33:1122.2022.3022.30+0.551301
10:33:1122.2022.2522.25+0.502300
10:33:1022.2022.2522.25+0.501298
10:33:1022.1522.2022.20+0.4515297
10:33:1022.1522.2022.20+0.451282
10:33:0622.1522.2022.20+0.451281
10:33:0522.1522.2022.20+0.451280
10:33:0322.1522.2022.20+0.454279
10:32:5822.1022.2022.20+0.452275
10:32:5422.1022.1522.20+0.456273
10:32:5422.1022.1522.15+0.409267
10:32:5222.1022.1522.15+0.403258
10:32:3222.0022.1022.10+0.354255
10:31:4021.9522.0022.00+0.252251
10:30:5122.0022.1022.00+0.252249
10:30:5122.0022.1022.00+0.258247
10:30:3322.0022.0522.05+0.301239
10:30:0021.9522.1022.10+0.351238
10:28:2722.1022.1522.10+0.351237
10:28:2121.9522.1022.10+0.351236
10:27:3121.9522.1022.10+0.355235
10:27:2421.9522.1022.10+0.352230
10:27:1921.9522.0022.00+0.251228
10:26:5221.9022.0022.00+0.258227
10:26:4721.9022.0021.90+0.151219
10:26:3921.9021.9521.95+0.207218
10:26:0921.9021.9521.90+0.151211
10:23:1921.8521.9021.90+0.156210
10:20:0321.9021.9521.90+0.151204
10:19:4421.8021.9021.90+0.151203
10:16:4321.8021.9021.80+0.052202
10:16:1121.8021.9021.90+0.151200
10:16:0421.8021.9021.90+0.155199
10:11:3121.8021.9021.90+0.153194
10:10:3421.8021.9021.90+0.153191
10:06:5021.7521.8521.90+0.151188
10:06:5021.7521.8521.85+0.101187
09:59:5821.7521.8521.7502186
09:59:0221.7521.8521.7501184
09:58:3321.8021.8521.80+0.053183
09:57:2821.8021.8521.80+0.053180
09:49:4021.8521.9021.85+0.102177
09:46:4421.7521.8521.85+0.101175
09:41:3621.7021.7521.7501174
09:40:0121.7021.8521.70-0.058173
09:37:1521.6521.7021.70-0.055165
09:37:1521.6521.7021.70-0.051160
09:35:5821.7021.8521.70-0.052159
09:35:5721.7021.8521.70-0.051157
09:35:4521.7021.8521.70-0.058156
09:35:3621.7521.8521.7502148
09:34:0121.7521.8521.7501146
09:31:4821.7021.9021.70-0.051145
09:29:0121.8021.9021.80+0.051144
09:27:1521.7021.8021.80+0.051143
09:27:1421.7521.8021.75012142
09:27:0321.8021.9021.80+0.051130
09:16:2921.8021.9521.75013129
09:16:2921.8021.9521.80+0.054116
09:13:2021.7521.9521.7501112
09:11:4521.8021.9521.80+0.051111
09:10:2721.8021.9521.80+0.0510110
09:09:1921.8521.9521.85+0.101100
09:09:1921.8521.9521.85+0.10199
09:09:1421.8521.9521.85+0.10398
09:08:3021.8521.9521.85+0.10195
09:08:0321.9522.0021.95+0.20394
09:08:0221.9522.0021.95+0.20291
09:07:5822.0022.1022.00+0.25289
09:07:3322.1022.1522.10+0.35287
09:07:3322.1022.1522.10+0.35185
09:07:2022.0022.1022.10+0.35284
09:07:1822.0522.1022.05+0.30382
09:07:1122.1022.1522.10+0.35179
09:07:0222.1022.1522.10+0.35178
09:07:0022.0022.1022.10+0.35277
09:06:4222.0022.1022.10+0.35375
09:05:5922.0022.1022.10+0.35172
09:05:4222.0022.1022.10+0.35171
09:05:3522.0022.1022.10+0.35170
09:05:3522.0022.1022.10+0.35169
09:05:3222.1022.1522.10+0.35468
09:05:3222.1022.1522.10+0.35164
09:05:0222.0022.1022.10+0.35363
09:05:0122.0022.1022.10+0.35260
09:04:5022.0022.0522.10+0.35258
09:04:5022.0022.0522.05+0.30156
09:04:4922.0022.0522.05+0.30155
09:04:3821.9522.0022.00+0.25454
09:04:3121.9522.0022.00+0.25150
09:03:3721.8522.1022.10+0.35149
09:03:3621.8522.1022.10+0.35148
09:03:2821.8522.0022.00+0.25147
09:03:2821.8522.0022.00+0.25246
09:03:1321.8021.9021.90+0.15244
09:02:3121.8021.9021.90+0.15242
09:02:2421.7521.9021.90+0.15240
09:01:4621.9022.0021.90+0.15238
09:01:3722.0022.1022.00+0.25136
09:01:3722.0022.1022.00+0.25135
09:01:1722.0022.1022.00+0.25234
09:01:0922.0022.1522.15+0.40132
09:00:5222.0022.1522.15+0.40131
09:00:4422.1022.1522.10+0.35230
09:00:4422.1522.2022.15+0.40328
09:00:34----22.20+0.451525
 
加密貨幣
比特幣BTC 11810.26 41.39 0.35%
以太幣ETH 431.54 -5.86 -1.34%
瑞波幣XRP 0.296908 0.00 -1.15%
比特幣現金BCH 295.35 1.95 0.66%
萊特幣LTC 57.32 0.57 1.00%
卡達幣ADA 0.138080 0.00 -0.19%
波場幣TRX 0.024051 0.00 -2.82%
恆星幣XLM 0.104476 0.00 -0.47%
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。