訊芯-KY  (6451) 半導體業 上市 鴻海集團

160.00 ▼-8.00 -4.76% 11.62
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-8.00 7,070 159.50 65 160.00 2 170.00 172.00 159.50 168.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00159.50160.00160.00-8.00167070
13:30:00159.50160.00160.00-8.004137054
13:24:59159.50160.00160.00-8.0016641
13:24:54159.50160.00160.00-8.0036640
13:24:49159.50160.00160.00-8.0016637
13:24:44159.50160.00160.00-8.0036636
13:24:39160.00160.50160.00-8.00276633
13:24:34160.00160.50160.00-8.00206606
13:24:29160.00160.50160.00-8.0016586
13:24:24160.00160.50160.00-8.0046585
13:24:19160.00160.50160.00-8.00166581
13:24:14160.00160.50160.00-8.0076565
13:24:09160.00160.50160.00-8.00206558
13:24:04160.00160.50160.50-7.5016538
13:23:59160.00160.50160.50-7.5026537
13:23:54160.00160.50160.50-7.5016535
13:23:49160.00160.50160.50-7.5016534
13:23:44160.00160.50160.00-8.0016533
13:23:39160.00160.50160.00-8.0016532
13:23:34160.00160.50160.00-8.0016531
13:23:29160.00160.50160.00-8.0026530
13:23:24160.00160.50160.50-7.5026528
13:23:19160.00160.50160.00-8.0066526
13:23:14160.00160.50160.50-7.5016520
13:23:09160.00160.50160.50-7.5016519
13:23:04160.00160.50160.50-7.5016518
13:22:59160.00160.50160.00-8.0016517
13:22:54160.00160.50160.50-7.5016516
13:22:49160.00160.50160.50-7.5026515
13:22:44160.00160.50160.50-7.5026513
13:22:38160.00160.50160.50-7.5026511
13:22:33160.00160.50160.50-7.5016509
13:22:28160.00160.50160.50-7.5036508
13:22:23160.00160.50160.50-7.5016505
13:22:13160.00160.50160.50-7.5016504
13:22:08160.00160.50160.00-8.0056503
13:22:03160.00160.50160.50-7.5016498
13:21:58160.00160.50160.50-7.5016497
13:21:53160.00160.50160.00-8.0036496
13:21:48160.00160.50160.50-7.5026493
13:21:43160.00160.50160.50-7.5056491
13:21:38160.50161.00160.50-7.50136486
13:21:33160.50161.00161.00-7.0016473
13:21:28160.50161.00160.50-7.5026472
13:21:23160.50161.00160.50-7.5046470
13:21:18160.50161.00161.00-7.0016466
13:21:13160.00160.50160.50-7.5096465
13:21:03160.00160.50160.50-7.5076456
13:20:58160.00160.50160.50-7.5026449
13:20:48160.00160.50160.50-7.5016447
13:20:43160.00160.50160.50-7.5016446
13:20:38160.50161.00160.50-7.50106445
13:20:33160.00160.50160.50-7.5056435
13:20:28160.00160.50160.50-7.5046430
13:20:23160.00160.50160.50-7.5086426
13:20:18160.00160.50160.50-7.5026418
13:20:13160.00160.50160.50-7.5026416
13:20:08160.00160.50160.50-7.5066414
13:20:03160.00160.50160.50-7.5026408
13:19:58160.00160.50160.50-7.5036406
13:19:48160.00160.50160.00-8.0036403
13:19:43160.00160.50160.50-7.50126400
13:19:38160.00160.50160.00-8.0026388
13:19:28160.00160.50160.00-8.0036386
13:19:23160.00160.50160.50-7.5016383
13:19:18160.00160.50160.50-7.5016382
13:19:13160.00160.50160.00-8.0016381
13:19:08160.00160.50160.00-8.0026380
13:19:03160.00160.50160.50-7.5016378
13:18:47160.00160.50160.00-8.0066377
13:18:37160.00160.50160.50-7.5016371
13:18:22160.00160.50160.50-7.5016370
13:18:17160.00160.50160.50-7.5036369
13:18:12160.00160.50160.50-7.5016366
13:18:07160.00160.50160.50-7.5026365
13:18:02160.00160.50160.50-7.5016363
13:17:42160.00160.50160.50-7.5016362
13:17:37160.00160.50160.00-8.0016361
13:17:27160.00160.50160.50-7.5016360
13:17:17160.00160.50160.50-7.5016359
13:17:12160.00160.50160.50-7.5056358
13:17:07160.00160.50160.50-7.5016353
13:17:02160.00160.50160.50-7.5026352
13:16:42160.00160.50160.50-7.5016350
13:16:32160.00160.50160.50-7.5016349
13:16:27160.00160.50160.50-7.5016348
13:16:22160.00160.50160.50-7.5016347
13:16:17160.00160.50160.50-7.5016346
13:16:07160.00160.50160.50-7.5016345
13:16:02160.00160.50160.50-7.5036344
13:15:37160.00160.50160.50-7.5016341
13:15:32160.00160.50160.50-7.5016340
13:15:27160.00160.50160.50-7.5016339
13:15:17160.00160.50160.50-7.5016338
13:15:07160.00160.50160.50-7.5026337
13:15:02160.00160.50160.00-8.0016335
13:14:57160.00160.50160.50-7.5016334
13:14:47160.00160.50160.00-8.0016333
13:14:37160.00160.50160.50-7.5016332
13:14:27160.00160.50160.50-7.5016331
13:14:22160.50161.00160.50-7.5046330
13:14:16160.50161.00160.50-7.5016326
13:14:11160.50161.00160.50-7.5016325
13:14:06160.50161.00160.50-7.5016324
13:14:01160.50161.00160.50-7.5026323
13:13:51160.50161.00160.50-7.5026321
13:13:41160.50161.00160.50-7.5026319
13:13:36160.50161.00160.50-7.5026317
13:13:31160.50161.00160.50-7.5016315
13:13:26160.50161.00160.50-7.5016314
13:13:21160.50161.00160.50-7.5026313
13:13:16160.00161.00160.50-7.5016311
13:13:11160.00160.50160.50-7.50136310
13:13:06160.00160.50160.50-7.5026297
13:13:01160.00160.50160.50-7.5066295
13:12:56160.00160.50160.50-7.5016289
13:12:51160.00160.50160.50-7.5026288
13:12:21160.00160.50160.50-7.5046286
13:12:15160.00160.50160.00-8.0016282
13:12:05160.00160.50160.00-8.0016281
13:11:50160.00160.50160.50-7.5016280
13:11:30159.50160.00160.00-8.0096279
13:11:25159.50160.00160.00-8.00216270
13:11:20159.50160.00160.00-8.0026249
13:11:15159.50160.00160.00-8.0026247
13:11:10159.50160.00160.00-8.0026245
13:11:05159.50160.00160.00-8.0036243
13:10:55159.50160.00160.00-8.0026240
13:10:50159.50160.00160.00-8.0036238
13:10:45159.50160.00160.00-8.0016235
13:10:35159.50160.00160.00-8.0016234
13:10:25159.50160.00159.50-8.5026233
13:10:10159.50160.00160.00-8.0026231
13:10:05159.50160.00160.00-8.0026229
13:10:00159.50160.00159.50-8.5016227
13:09:55159.50160.00160.00-8.0016226
13:09:50159.50160.00159.50-8.5036225
13:09:35159.50160.00159.50-8.5026222
13:09:30159.00160.00159.50-8.5036220
13:09:25159.00159.50159.50-8.50226217
13:09:20159.00159.50159.50-8.50166195
13:09:15159.00159.50159.50-8.50316179
13:09:10159.00159.50159.50-8.50156148
13:09:05159.00159.50159.50-8.50296133
13:09:00159.00159.50159.50-8.5026104
13:08:55159.50160.00159.50-8.50116102
13:08:50159.50160.00159.50-8.5056091
13:08:45159.50160.00159.50-8.5096086
13:08:40160.00160.50160.00-8.00246077
13:08:35160.00160.50160.00-8.00636053
13:08:30160.00160.50160.00-8.00275990
13:08:25160.00160.50160.00-8.00125963
13:08:20160.00160.50160.00-8.00125951
13:08:15160.00160.50160.00-8.0045939
13:08:10160.50161.00160.50-7.50325935
13:08:05160.50161.00160.50-7.50345903
13:07:59160.50161.00160.50-7.50395869
13:07:54160.50161.00160.50-7.5085830
13:07:49160.50161.00160.50-7.5045822
13:07:44160.50161.00160.50-7.5095818
13:07:39160.50161.00160.50-7.5035809
13:07:34160.50161.00160.50-7.5025806
13:07:29160.50161.00160.50-7.5035804
13:07:24160.50161.00160.50-7.5035801
13:07:19160.50161.00160.50-7.5055798
13:07:14160.50161.00160.50-7.5015793
13:07:09160.50161.00160.50-7.5025792
13:07:04161.00161.50161.00-7.00175790
13:06:59161.00161.50161.00-7.00375773
13:06:54161.00161.50161.00-7.00555736
13:06:49161.00161.50161.00-7.00245681
13:06:44161.00161.50161.00-7.0015657
13:06:39161.00161.50161.00-7.0015656
13:06:34161.00161.50161.00-7.0025655
13:06:14161.00161.50161.00-7.0015653
13:06:04161.00161.50161.00-7.0015652
13:05:59161.00161.50161.50-6.5015651
13:05:44161.00161.50161.50-6.5015650
13:05:39161.00161.50161.50-6.5035649
13:05:34161.00161.50161.00-7.0015646
13:05:29161.50162.00161.00-7.0045645
13:05:09161.50162.00161.50-6.50355641
13:04:34161.50162.00162.00-6.0015606
13:03:59161.50162.00162.00-6.0015605
13:03:54161.50162.00162.00-6.0015604
13:03:49161.50162.00161.50-6.5015603
13:03:19161.50162.00162.00-6.0015602
13:02:59161.50162.00161.50-6.5015601
13:02:54161.50162.00161.50-6.5015600
13:02:49161.50162.00161.50-6.5045599
13:02:43161.50162.00161.50-6.5015595
13:02:38161.50162.00161.50-6.5035594
13:02:23161.50162.00162.00-6.00105591
13:01:48161.50162.00161.50-6.5045581
13:01:43161.50162.00161.50-6.5065577
13:01:38161.50162.00161.50-6.5015571
13:01:28161.50162.00161.50-6.5015570
13:01:08161.50162.00161.50-6.5015569
13:01:03161.50162.00161.50-6.5025568
13:00:58161.50162.00162.00-6.0025566
13:00:38161.50162.00161.50-6.5015564
13:00:32161.50162.00161.50-6.5045563
13:00:12161.50162.00161.50-6.5035559
13:00:07161.50162.00162.00-6.0015556
13:00:02161.50162.00161.50-6.5045555
12:59:52161.50162.00161.50-6.5015551
12:59:27161.50162.00162.00-6.0015550
12:58:22161.50162.00162.00-6.0015549
12:58:12161.50162.00161.50-6.5015548
12:57:57161.50162.00161.50-6.5025547
12:57:52161.00161.50161.50-6.5015545
12:57:47161.00161.50161.50-6.5025544
12:57:42161.00161.50161.50-6.5045542
12:57:37161.00161.50161.50-6.5015538
12:57:32161.00161.50161.50-6.5015537
12:57:22161.00161.50161.50-6.5045536
12:57:07161.00161.50161.50-6.5015532
12:56:47161.00161.50161.50-6.5025531
12:56:41161.00161.50161.50-6.5015529
12:56:26161.00161.50161.50-6.5035528
12:56:21161.00161.50161.50-6.5015525
12:55:51161.00161.50161.50-6.5015524
12:55:46161.00161.50161.00-7.0015523
12:55:41161.00161.50161.50-6.5015522
12:55:36161.00161.50161.00-7.0015521
12:55:16161.50162.00161.50-6.5095520
12:55:06161.50162.00161.50-6.5025511
12:55:01161.50162.00161.50-6.5015509
12:54:51161.50162.00161.50-6.5045508
12:54:46161.50162.00161.50-6.5035504
12:54:41161.50162.00161.50-6.5045501
12:54:36161.50162.00161.50-6.5065497
12:54:26161.50162.00161.50-6.5065491
12:54:21161.50162.00161.50-6.5015485
12:54:16161.50162.00161.50-6.5015484
12:54:11161.50162.00161.50-6.5035483
12:54:06161.50162.00161.50-6.5015480
12:54:01161.50162.00161.50-6.5015479
12:53:46161.50162.00161.50-6.5015478
12:53:41161.50162.00161.50-6.5015477
12:53:31161.50162.00161.50-6.5025476
12:52:30161.50162.00161.50-6.5015474
12:52:25161.50162.00161.50-6.5015473
12:52:20161.50162.00161.50-6.5015472
12:52:15161.50162.00162.00-6.0035471
12:51:55161.50162.00162.00-6.0065468
12:51:50161.50162.00162.00-6.0055462
12:51:45161.50162.00161.50-6.5015457
12:51:35161.50162.00161.50-6.5015456
12:51:30161.50162.00162.00-6.0055455
12:51:05161.50162.00162.00-6.0055450
12:50:45161.50162.00161.50-6.5015445
12:50:30161.50162.00161.50-6.5015444
12:50:25161.50162.00161.50-6.5015443
12:49:19161.50162.00161.50-6.5015442
12:48:49161.50162.00161.50-6.5015441
12:48:44161.50162.00162.00-6.0015440
12:48:39161.50162.00161.50-6.5015439
12:47:14161.00161.50161.50-6.5025438
12:47:09161.00161.50161.50-6.50125436
12:47:04161.00161.50161.50-6.5045424
12:46:59161.00161.50161.50-6.5075420
12:46:54161.00161.50161.50-6.5015413
12:46:49161.00161.50161.50-6.5055412
12:46:34161.00161.50161.50-6.5015407
12:46:24161.00161.50161.50-6.5015406
12:46:19161.00161.50161.50-6.5015405
12:46:14161.00161.50161.50-6.5015404
12:46:09161.00161.50161.50-6.5015403
12:46:04161.00161.50161.50-6.5035402
12:45:59161.00161.50161.50-6.5085399
12:45:54161.00161.50161.50-6.5015391
12:45:49161.00161.50161.50-6.5025390
12:45:38161.00161.50161.50-6.5045388
12:45:28161.00161.50161.50-6.5025384
12:45:18161.00161.50161.50-6.5015382
12:45:13161.00161.50161.50-6.5035381
12:45:08161.50162.00161.00-7.00105378
12:45:03161.50162.00161.50-6.50235368
12:44:58161.50162.00161.50-6.5035345
12:44:53161.50162.00161.50-6.5035342
12:44:43161.50162.00161.50-6.5025339
12:44:38161.50162.00161.50-6.5025337
12:44:33161.50162.00161.50-6.5015335
12:44:18161.50162.00161.50-6.5035334
12:44:13161.50162.00161.50-6.5035331
12:44:08161.50162.00161.50-6.50115328
12:43:58161.50162.00161.50-6.5015317
12:43:53161.50162.00161.50-6.5025316
12:43:38161.50162.00162.00-6.0015314
12:43:33161.50162.00161.50-6.5015313
12:43:18161.50162.00162.00-6.0015312
12:42:58161.50162.00161.50-6.5045311
12:42:53161.50162.00161.50-6.5075307
12:42:48161.50162.00161.50-6.5035300
12:42:43161.50162.00161.50-6.5025297
12:42:38161.50162.00162.00-6.0025295
12:42:32161.50162.00161.50-6.5015293
12:42:27161.50162.00161.50-6.5035292
12:42:22161.50162.00161.50-6.5015289
12:42:17161.50162.00161.50-6.5065288
12:42:12161.50162.00161.50-6.5045282
12:42:02161.50162.00161.50-6.5015278
12:41:52161.50162.00161.50-6.5045277
12:41:47161.50162.00162.00-6.0015273
12:41:42161.50162.00161.50-6.5015272
12:41:37161.50162.00161.50-6.5085271
12:41:32161.50162.00161.50-6.5035263
12:41:27161.50162.00162.00-6.0035260
12:41:22161.50162.00161.50-6.5015257
12:41:17161.50162.00161.50-6.5025256
12:41:12161.50162.00161.50-6.5065254
12:41:02161.50162.00161.50-6.5015248
12:40:47161.50162.00161.50-6.5015247
12:40:42161.50162.00161.50-6.5045246
12:40:37161.50162.00162.00-6.0015242
12:40:32161.50162.00161.50-6.5025241
12:40:22161.50162.00162.00-6.0015239
12:40:12161.50162.00162.00-6.0015238
12:40:02161.50162.00161.50-6.5035237
12:39:57161.50162.00162.00-6.0015234
12:39:52161.50162.00161.50-6.5095233
12:39:47161.50162.00161.50-6.5025224
12:39:42161.50162.00161.50-6.5025222
12:39:32161.50162.00161.50-6.5015220
12:39:27161.50162.00161.50-6.5025219
12:39:22161.50162.00161.50-6.5015217
12:39:12161.50162.00161.50-6.5015216
12:38:57161.50162.00161.50-6.5015215
12:38:42161.50162.00161.50-6.5025214
12:38:37161.50162.00161.50-6.5015212
12:38:32161.50162.00162.00-6.0015211
12:38:11161.50162.00162.00-6.0015210
12:38:06162.00162.50162.00-6.0035209
12:38:01162.00162.50162.00-6.0075206
12:37:56162.00162.50162.00-6.00155199
12:37:51162.00162.50162.00-6.00125184
12:37:46162.00162.50162.00-6.00115172
12:37:41162.00162.50162.00-6.00115161
12:37:36162.00162.50162.00-6.00215150
12:37:31162.00162.50162.00-6.00605129
12:37:26162.00162.50162.00-6.00195069
12:37:06162.00162.50162.00-6.0015050
12:36:26162.00162.50162.00-6.0015049
12:36:11162.00162.50162.50-5.5015048
12:35:56162.00162.50162.50-5.5025047
12:35:41162.00162.50162.50-5.5015045
12:35:21162.00162.50162.50-5.5025044
12:34:51162.00162.50162.50-5.5015042
12:34:36162.00162.50162.50-5.5015041
12:34:26162.00162.50162.00-6.0015040
12:34:16162.00162.50162.00-6.0015039
12:34:11162.00162.50162.00-6.0015038
12:33:41162.00162.50162.50-5.5015037
12:32:50162.00162.50162.00-6.0015036
12:32:30162.00162.50162.00-6.0025035
12:32:25162.50163.00162.00-6.0055033
12:32:20162.50163.00162.50-5.50455028
12:32:10162.50163.00162.50-5.5014983
12:32:00162.50163.00162.50-5.5014982
12:31:14162.50163.00162.50-5.5014981
12:30:59162.50163.00162.50-5.5014980
12:29:59162.50163.00162.50-5.5014979
12:29:54162.50163.00162.50-5.5044978
12:28:39162.50163.00162.50-5.5014974
12:28:09162.50163.00162.50-5.5014973
12:28:04162.50163.00162.50-5.5014972
12:27:49162.50163.00162.50-5.5014971
12:27:23162.50163.00163.00-5.0014970
12:25:48162.50163.00162.50-5.5014969
12:25:43162.50163.00162.50-5.5024968
12:23:33162.50163.00162.50-5.5014966
12:22:42162.50163.00162.50-5.5014965
12:21:52162.50163.00162.50-5.5034964
12:21:42162.50163.00162.50-5.5014961
12:21:37162.50163.00162.50-5.5024960
12:21:27162.50163.00162.50-5.5014958
12:21:12162.50163.00162.50-5.5024957
12:21:07162.50163.00162.50-5.50204955
12:21:02163.00163.50163.00-5.0014935
12:20:57163.00163.50163.00-5.0024934
12:20:52163.00163.50163.00-5.0014932
12:20:27163.00163.50163.00-5.0014931
12:19:41162.50163.00163.00-5.0094930
12:19:16162.50163.00163.00-5.0024921
12:17:06162.50163.00162.50-5.5014919
12:16:31162.50163.00163.00-5.0024918
12:16:21162.50163.00163.00-5.0014916
12:16:06162.50163.00163.00-5.0024915
12:15:10162.50163.00163.00-5.0014913
12:14:55162.50163.00162.50-5.5014912
12:14:15162.50163.50162.50-5.5014911
12:14:10162.50163.50162.50-5.5014910
12:14:05163.00163.50162.50-5.50204909
12:12:50162.50163.50162.50-5.5014889
12:12:45162.50163.00163.00-5.0024888
12:12:40162.50163.00163.00-5.0034886
12:12:34162.50163.00163.00-5.00404883
12:10:39162.50163.00162.50-5.5014843
12:09:44162.50163.00163.00-5.0014842
12:08:38162.50163.00162.50-5.5014841
12:08:33162.50163.00162.50-5.5014840
12:08:28162.50163.00162.50-5.5024839
12:08:23162.50163.00162.50-5.5064837
12:08:18162.50163.00162.50-5.5054831
12:08:13162.50163.00162.50-5.50104826
12:06:28162.50163.00162.50-5.5014816
12:06:23162.50163.00162.50-5.5014815
12:06:08162.50163.00163.00-5.0014814
12:05:58162.50163.00163.00-5.0014813
12:05:38162.50163.00163.00-5.0014812
12:04:52162.50163.00162.50-5.5014811
12:04:12162.50163.00162.50-5.5014810
12:02:37162.00162.50162.50-5.5014809
12:02:21162.50163.00163.00-5.0054808
12:02:16162.50163.00162.50-5.5014803
12:02:11162.50163.00162.50-5.5014802
12:02:01162.00163.00162.50-5.5014801
12:01:51162.00162.50162.50-5.5024800
12:01:41162.00162.50162.50-5.5014798
12:01:36162.00162.50162.50-5.5014797
12:01:31162.00162.50162.50-5.5014796
12:01:26162.00162.50162.50-5.5014795
12:00:51162.50163.00162.50-5.5084794
12:00:41162.50163.00162.50-5.5014786
12:00:36162.50163.00162.50-5.50104785
12:00:06162.50163.00162.50-5.5014775
11:59:46162.50163.00162.50-5.5014774
11:59:41162.50163.00162.50-5.5034773
11:59:31162.50163.00162.50-5.5014770
11:59:26162.50163.00162.50-5.50104769
11:59:06162.50163.00162.50-5.5024759
11:58:41162.50163.00162.50-5.5024757
11:58:00162.50163.00162.50-5.5014755
11:57:40162.50163.00162.50-5.5014754
11:57:20162.50163.00162.50-5.5014753
11:57:15162.50163.00162.50-5.5014752
11:56:00162.50163.00162.50-5.5014751
11:55:55162.50163.00162.50-5.5024750
11:55:40162.50163.00162.50-5.5014748
11:55:25162.50163.00162.50-5.5014747
11:55:15162.50163.00162.50-5.5014746
11:54:30162.00162.50162.50-5.5014745
11:54:15162.50163.00162.50-5.5014744
11:54:10162.50163.00162.50-5.5014743
11:54:05162.50163.00162.50-5.5054742
11:53:44162.50163.00162.50-5.5014737
11:53:19162.00162.50162.50-5.5024736
11:53:14162.50163.00162.50-5.5024734
11:53:09162.00162.50162.50-5.5014732
11:53:04162.00162.50162.50-5.5014731
11:52:59162.00162.50162.50-5.50104730
11:52:44162.00162.50162.00-6.0014720
11:52:08162.50163.00162.50-5.5034719
11:52:03162.50163.00162.50-5.5034716
11:51:43162.00162.50162.50-5.5054713
11:51:23162.00162.50162.50-5.5014708
11:51:18162.00162.50162.50-5.5014707
11:51:08162.00162.50162.50-5.5024706
11:51:03162.00162.50162.50-5.5034704
11:50:58162.00162.50162.50-5.5034701
11:50:53162.00162.50162.50-5.5014698
11:50:48162.00162.50162.50-5.5054697
11:50:43162.00162.50162.50-5.5014692
11:50:38162.00162.50162.00-6.0014691
11:50:33162.00162.50162.50-5.5014690
11:50:18162.50163.00162.50-5.5024689
11:50:13162.50163.00162.50-5.5054687
11:50:08162.50163.00162.50-5.5094682
11:50:03162.50163.00162.50-5.5014673
11:49:58162.50163.00162.50-5.50104672
11:49:53162.50163.00162.50-5.50394662
11:49:03162.50163.00162.50-5.5014623
11:48:38162.50163.00162.50-5.5044622
11:48:32162.50163.00162.50-5.5034618
11:47:52162.50163.00163.00-5.0014615
11:47:27162.50163.00163.00-5.0014614
11:47:22162.50163.00162.50-5.5014613
11:47:17162.50163.00163.00-5.0054612
11:47:12162.50163.00162.50-5.5014607
11:46:12162.50163.00162.50-5.5014606
11:45:57162.50163.00163.00-5.0014605
11:45:52162.50163.00163.00-5.0014604
11:44:17162.50163.00163.00-5.0014603
11:44:12162.50163.00163.00-5.0014602
11:44:02162.50163.00162.50-5.5054601
11:43:46162.50163.00163.00-5.0014596
11:43:06162.50163.00163.00-5.0014595
11:42:31162.50163.00163.00-5.0014594
11:42:16162.50163.00162.50-5.5024593
11:41:55163.00163.50163.00-5.0014591
11:41:50163.00163.50163.00-5.0074590
11:41:45163.00163.50163.00-5.0044583
11:41:40163.00163.50163.00-5.0084579
11:41:35163.00163.50163.00-5.00114571
11:41:30163.00163.50163.00-5.00124560
11:41:25163.00163.50163.00-5.0054548
11:41:20163.00163.50163.00-5.0034543
11:41:15163.00163.50163.00-5.0064540
11:41:10163.00163.50163.00-5.0064534
11:41:05163.00163.50163.00-5.0084528
11:41:00163.00163.50163.00-5.00254520
11:40:55163.00163.50163.00-5.0034495
11:40:50163.00163.50163.00-5.00304492
11:40:40163.00163.50163.00-5.0014462
11:39:50163.00163.50163.00-5.0014461
11:39:05163.00163.50163.00-5.0014460
11:38:25163.00163.50163.50-4.5014459
11:38:05163.00163.50163.00-5.0014458
11:37:04163.00163.50163.00-5.0014457
11:36:54163.00163.50163.50-4.5014456
11:36:39163.00163.50163.50-4.5014455
11:35:54163.00163.50163.50-4.5014454
11:34:54163.00163.50163.50-4.5014453
11:34:34163.00163.50163.00-5.0014452
11:34:29163.00163.50163.00-5.0014451
11:34:24163.00163.50163.00-5.0024450
11:34:19163.00163.50163.00-5.0024448
11:34:09163.00163.50163.00-5.0014446
11:33:39163.00163.50163.00-5.0014445
11:33:34163.00163.50163.00-5.0024444
11:33:24163.00163.50163.00-5.0014442
11:32:38163.00163.50163.00-5.0024441
11:32:33163.00163.50163.00-5.00304439
11:31:58163.00163.50163.00-5.0014409
11:31:48163.00163.50163.00-5.0014408
11:30:58163.00163.50163.50-4.5014407
11:30:43163.00163.50163.00-5.0014406
11:30:38163.00163.50163.50-4.5024405
11:30:28163.00163.50163.50-4.5084403
11:30:17163.00163.50163.50-4.5014395
11:29:37163.00163.50163.00-5.0014394
11:29:32163.00164.00163.00-5.0014393
11:29:27163.00164.00163.00-5.0024392
11:29:12163.00164.00163.00-5.0074390
11:28:57163.00164.00164.00-4.0014383
11:28:52163.50164.00163.50-4.5014382
11:28:17163.00164.00163.00-5.0014381
11:27:42163.00164.00164.00-4.0054380
11:27:12163.50164.00163.50-4.5014375
11:26:47163.00163.50163.50-4.5064374
11:26:32163.00163.50163.50-4.5014368
11:25:56163.00163.50163.50-4.5014367
11:25:51163.00163.50163.50-4.5014366
11:25:46163.00163.50163.50-4.5014365
11:25:31163.50164.00163.50-4.5064364
11:25:01163.50164.00163.50-4.5014358
11:24:51163.50164.00163.50-4.5014357
11:23:56163.50164.00163.50-4.5014356
11:23:36163.00163.50163.50-4.5084355
11:23:01163.00163.50163.00-5.0014347
11:22:56163.00163.50163.50-4.50104346
11:22:30163.00163.50163.00-5.0014336
11:22:15163.00163.50163.00-5.0014335
11:22:10163.00163.50163.00-5.0014334
11:22:05163.00163.50163.00-5.0024333
11:21:55163.50164.00163.50-4.5014331
11:21:50163.50164.00163.50-4.5014330
11:21:40163.50164.00163.50-4.5014329
11:21:35163.50164.00163.50-4.5024328
11:21:30163.50164.00163.50-4.5024326
11:21:05163.50164.00163.50-4.5034324
11:21:00163.50164.00163.50-4.5054321
11:20:55163.50164.00163.50-4.5014316
11:20:25163.50164.00163.50-4.5024315
11:20:20163.50164.00163.50-4.5034313
11:20:15163.50164.00163.50-4.5064310
11:20:10163.50164.00163.50-4.50164304
11:20:05163.50164.00163.50-4.50104288
11:19:55163.50164.00163.50-4.5014278
11:19:50163.50164.00163.50-4.5014277
11:19:24163.50164.00163.50-4.5024276
11:18:24163.50164.00163.50-4.5014274
11:17:54163.50164.00163.50-4.5024273
11:17:44163.50164.00163.50-4.5014271
11:17:39163.50164.00164.00-4.0014270
11:17:09163.50164.00164.00-4.0014269
11:16:29163.50164.00164.00-4.0014268
11:15:24163.50164.00163.50-4.5014267
11:15:13163.50164.00164.00-4.0014266
11:15:08163.50164.00164.00-4.0014265
11:15:03163.50164.00164.00-4.0014264
11:14:58163.50164.00164.00-4.0014263
11:14:08163.50164.00163.50-4.5014262
11:13:03163.50164.00163.50-4.5014261
11:12:28164.00164.50164.00-4.0014260
11:12:23164.00164.50164.00-4.0014259
11:11:57164.00164.50164.00-4.0024258
11:11:47163.50164.00163.50-4.5014256
11:11:42163.50164.00164.00-4.0034255
11:11:37163.50164.00164.00-4.0014252
11:11:32163.50164.00164.00-4.0014251
11:11:27163.50164.00164.00-4.0024250
11:11:22163.50164.00164.00-4.00194248
11:11:07163.50164.00163.50-4.5014229
11:10:47163.50164.00163.50-4.5014228
11:10:42163.50164.00163.50-4.5014227
11:09:57163.50164.00164.00-4.0054226
11:09:37163.50164.00164.00-4.0034221
11:08:27163.50164.00163.50-4.5014218
11:08:17163.50164.00163.50-4.5014217
11:08:07163.50164.00164.00-4.0014216
11:07:46163.50164.00164.00-4.0014215
11:07:11163.50164.00164.00-4.0024214
11:06:46163.50164.00163.50-4.5014212
11:06:41163.50164.00163.50-4.5014211
11:06:31163.50164.00163.50-4.5014210
11:05:56163.50164.00163.50-4.5014209
11:05:11163.50164.00164.00-4.0014208
11:04:56163.50164.00164.00-4.0014207
11:04:26163.50164.00164.00-4.0014206
11:03:46163.50164.00163.50-4.5034205
11:03:36163.50164.00163.50-4.5014202
11:01:14163.50164.00163.50-4.5014201
11:01:09163.50164.00163.50-4.5014200
10:59:19163.50164.00163.50-4.5014199
10:58:49163.50164.00163.50-4.5024198
10:57:44163.50164.00163.50-4.5014196
10:56:28163.50164.00163.50-4.5024195
10:56:23163.50164.00164.00-4.0014193
10:56:03163.50164.00164.00-4.0014192
10:55:18163.50164.00164.00-4.0014191
10:55:13163.50164.00164.00-4.0014190
10:54:33163.50164.00164.00-4.0024189
10:54:08163.50164.00163.50-4.5014187
10:53:28163.50164.00164.00-4.0014186
10:52:58163.50164.00163.50-4.5014185
10:52:27163.50164.00164.00-4.0014184
10:51:42163.50164.00163.50-4.5014183
10:51:12163.50164.00163.50-4.5044182
10:50:47163.00163.50163.50-4.5024178
10:50:36163.00163.50163.50-4.5024176
10:50:31163.00163.50163.50-4.5034174
10:50:26163.00163.50163.50-4.5034171
10:50:11163.00163.50163.50-4.5014168
10:49:51163.50164.00163.00-5.0034167
10:49:46163.50164.00163.50-4.5064164
10:49:41163.50164.00163.50-4.5054158
10:49:36163.50164.00163.50-4.5024153
10:49:21163.50164.00163.50-4.5014151
10:48:56163.50164.00163.50-4.5014150
10:48:21163.00163.50163.50-4.5064149
10:48:16163.00163.50163.50-4.5014143
10:48:11163.00163.50163.50-4.5014142
10:47:46163.00163.50163.50-4.5014141
10:47:16163.00163.50163.00-5.0024140
10:47:11163.00163.50163.00-5.00104138
10:47:01163.00163.50163.00-5.0014128
10:46:30163.00163.50163.00-5.0014127
10:45:55162.50163.50163.00-5.0014126
10:45:40163.00163.50163.00-5.00104125
10:45:25163.00163.50163.00-5.0014115
10:45:05163.00163.50163.00-5.0014114
10:44:55163.00163.50163.00-5.0024113
10:44:50162.50163.00163.00-5.0014111
10:44:45162.50163.00163.00-5.0014110
10:44:35162.50163.00163.00-5.0024109
10:44:30162.50163.00163.00-5.0024107
10:44:25162.50163.00162.50-5.5014105
10:44:20162.50163.00163.00-5.0014104
10:43:55162.50163.00162.50-5.5014103
10:43:50162.50163.00162.50-5.5014102
10:43:35162.50163.00162.50-5.5014101
10:43:30162.50163.00162.50-5.5014100
10:42:14162.50163.00162.50-5.5054099
10:42:04162.00162.50162.50-5.5034094
10:41:59162.00162.50162.50-5.5024091
10:41:54162.00162.50162.50-5.5024089
10:41:49162.00162.50162.50-5.5024087
10:41:44162.00162.50162.50-5.5064085
10:41:39162.00162.50162.50-5.5024079
10:41:34162.00162.50162.50-5.5024077
10:41:29162.50163.00162.50-5.5074075
10:41:24162.50163.00162.50-5.5074068
10:41:19162.50163.00162.50-5.5044061
10:41:14162.50163.00162.50-5.50104057
10:41:04162.50163.00162.50-5.5054047
10:40:59162.50163.00162.50-5.5014042
10:40:54162.50163.00162.50-5.5054041
10:40:44162.50163.00162.50-5.5034036
10:40:39162.50163.00162.50-5.5014033
10:40:34162.50163.00163.00-5.0014032
10:40:29162.50163.00162.50-5.5014031
10:40:24162.50163.00162.50-5.5064030
10:40:19162.50163.00162.50-5.5024024
10:40:14162.50163.00162.50-5.50104022
10:40:09162.50163.00162.50-5.5014012
10:39:59162.50163.00162.50-5.5024011
10:39:54162.50163.00162.50-5.5014009
10:39:43162.00162.50162.50-5.5034008
10:39:38162.00162.50162.50-5.5094005
10:39:33162.00162.50162.50-5.5063996
10:39:28162.50163.00162.50-5.50173990
10:39:23162.50163.00162.50-5.5023973
10:39:18162.50163.00162.50-5.5053971
10:39:13162.50163.00162.50-5.5023966
10:39:08162.50163.00162.50-5.5083964
10:39:03162.50163.00162.50-5.5093956
10:38:58162.50163.00162.50-5.50243947
10:38:53162.50163.00162.50-5.5013923
10:38:48162.50163.00162.50-5.5023922
10:38:38162.50163.00162.50-5.5023920
10:38:33162.50163.00162.50-5.5093918
10:38:28163.00163.50163.00-5.00163909
10:38:23163.00163.50163.00-5.00333893
10:38:18163.00163.50163.00-5.00193860
10:38:03163.00163.50163.00-5.0063841
10:37:48163.00163.50163.00-5.0023835
10:37:43163.00163.50163.00-5.0013833
10:37:33163.00163.50163.00-5.0023832
10:37:28163.00163.50163.00-5.0013830
10:37:23163.00163.50163.50-4.5023829
10:36:58163.00163.50163.00-5.0013827
10:36:43163.00163.50163.00-5.0013826
10:36:38163.00163.50163.00-5.0083825
10:36:33163.00163.50163.00-5.00113817
10:36:28163.00163.50163.00-5.0083806
10:36:23163.00163.50163.00-5.0073798
10:36:18163.50164.00163.50-4.50273791
10:36:13163.50164.00163.50-4.50263764
10:36:08163.50164.00163.50-4.5013738
10:36:03163.50164.00164.00-4.0013737
10:35:58163.50164.00163.50-4.5013736
10:35:53163.50164.00163.50-4.5023735
10:35:48163.50164.00163.50-4.5043733
10:35:43163.50164.00163.50-4.50163729
10:35:07163.50164.00163.50-4.5013713
10:34:52163.50164.00163.50-4.5043712
10:34:47164.00164.50164.00-4.00343708
10:34:12164.00164.50164.00-4.0023674
10:34:07164.00164.50164.00-4.0033672
10:33:22164.00164.50164.00-4.0023669
10:32:47164.00164.50164.00-4.0013667
10:32:42164.00164.50164.00-4.0013666
10:32:11164.00164.50164.00-4.0093665
10:32:06163.50164.00164.00-4.0063656
10:32:01163.50164.00164.00-4.0013650
10:31:51163.50164.00164.00-4.0013649
10:31:46163.50164.00164.00-4.0043648
10:31:26163.50164.00164.00-4.0023644
10:31:16163.50164.00163.50-4.5023642
10:31:11163.50164.00164.00-4.0023640
10:31:06163.50164.00164.00-4.0063638
10:31:01163.50164.00164.00-4.0033632
10:30:56164.00164.50164.00-4.0043629
10:30:51163.50164.00164.00-4.0073625
10:30:26163.50164.00163.50-4.5013618
10:30:21163.50164.00164.00-4.0013617
10:30:16163.50164.00164.00-4.0013616
10:30:11163.50164.00164.00-4.0013615
10:29:56163.50164.00164.00-4.0013614
10:29:51163.50164.00164.00-4.0013613
10:29:06163.50164.00164.00-4.0013612
10:28:15163.50164.00163.50-4.5013611
10:28:05163.50164.00163.50-4.5013610
10:27:40163.50164.00164.00-4.0013609
10:27:20163.50164.00164.00-4.0023608
10:27:10163.50164.00164.00-4.0023606
10:27:05163.50164.00164.00-4.0013604
10:27:00163.50164.00164.00-4.0023603
10:26:55163.50164.00164.00-4.0013601
10:26:50163.50164.00164.00-4.0013600
10:26:45163.50164.00164.00-4.00123599
10:26:35163.50164.00164.00-4.0013587
10:26:25163.50164.00164.00-4.0013586
10:26:15163.50164.00163.50-4.5013585
10:25:45163.50164.00163.50-4.5013584
10:25:35163.50164.00163.50-4.5013583
10:25:20163.50164.00164.00-4.0023582
10:25:00163.50164.50164.00-4.0013580
10:24:55163.50164.00164.00-4.0023579
10:24:50163.50164.00164.00-4.0013577
10:24:45163.50164.00164.00-4.0013576
10:24:40163.50164.00164.00-4.0013575
10:24:24163.50164.00164.00-4.0023574
10:24:09163.50164.00164.00-4.0013572
10:24:04163.50164.00164.00-4.0023571
10:23:19164.00164.50164.00-4.00153569
10:23:14164.00164.50164.00-4.0023554
10:22:59164.00164.50164.00-4.0053552
10:22:54164.00164.50164.00-4.0013547
10:22:49164.00164.50164.00-4.0013546
10:22:39164.00164.50164.00-4.0033545
10:22:34164.00164.50164.00-4.0013542
10:22:23164.00164.50164.00-4.0013541
10:22:13164.00164.50164.00-4.0023540
10:22:08164.00164.50164.00-4.00103538
10:22:03164.00164.50164.00-4.00223528
10:21:58164.00164.50164.00-4.0033506
10:21:48164.00164.50164.50-3.5033503
10:21:43164.00164.50164.50-3.5033500
10:21:33164.00164.50164.50-3.50103497
10:21:23164.00164.50164.50-3.5013487
10:21:08164.00164.50164.50-3.5013486
10:20:48164.50165.00164.50-3.5013485
10:20:43164.50165.00164.50-3.50103484
10:19:53164.50165.00164.50-3.5013474
10:19:48164.50165.00165.00-3.0023473
10:19:13164.50165.00165.00-3.0023471
10:19:08164.50165.00164.50-3.5013469
10:19:03164.50165.00164.50-3.5043468
10:18:53164.00164.50164.50-3.50103464
10:18:48164.00164.50164.50-3.5053454
10:18:43164.00164.50164.50-3.5033449
10:18:38164.00164.50164.50-3.5013446
10:18:33164.00164.50164.50-3.50103445
10:18:02164.00164.50164.00-4.0013435
10:17:47164.00164.50164.00-4.0013434
10:17:27164.00164.50164.00-4.0013433
10:16:22164.00164.50164.50-3.5013432
10:16:17164.00164.50164.50-3.5013431
10:16:12164.00164.50164.00-4.00153430
10:15:47164.00164.50164.50-3.5013415
10:15:42164.00164.50164.50-3.5013414
10:15:27164.00164.50164.50-3.5013413
10:14:17164.00164.50164.00-4.0013412
10:14:12164.00164.50164.00-4.00103411
10:14:02164.00164.50164.00-4.0013401
10:13:52164.00164.50164.00-4.00203400
10:13:42164.00164.50164.50-3.5013380
10:13:32164.00164.50164.00-4.0023379
10:13:01164.00164.50164.00-4.0013377
10:12:01164.00164.50164.00-4.0013376
10:11:56164.00164.50164.50-3.5013375
10:11:30164.00164.50164.50-3.5013374
10:11:25164.00164.50164.00-4.0013373
10:11:05163.50164.50164.00-4.0013372
10:11:00163.50164.50164.00-4.0013371
10:10:55163.50164.00164.00-4.0023370
10:10:40163.50164.00164.00-4.0023368
10:10:10163.50164.50163.50-4.5013366
10:10:00163.50164.50163.50-4.5013365
10:09:40164.00164.50163.50-4.5013364
10:09:00164.00164.50163.50-4.5013363
10:08:30164.00164.50164.00-4.0013362
10:08:10164.00164.50164.00-4.0013361
10:08:05163.50164.00164.00-4.0053360
10:08:00163.50164.00164.00-4.0043355
10:07:50163.50164.00164.00-4.0013351
10:07:45163.50164.00164.00-4.0023350
10:07:19163.50164.00164.00-4.0023348
10:07:14163.50164.00164.00-4.0053346
10:07:09164.00164.50164.00-4.00343341
10:07:04164.00164.50164.00-4.0013307
10:06:59164.00164.50164.00-4.00233306
10:06:49164.00164.50164.50-3.5013283
10:06:44164.00164.50164.50-3.5023282
10:06:39164.00164.50164.50-3.5023280
10:06:29164.00164.50164.50-3.5023278
10:06:24164.00164.50164.50-3.5013276
10:06:19164.00164.50164.50-3.5013275
10:06:14164.00164.50164.50-3.5013274
10:06:04164.00164.50164.00-4.0013273
10:05:44164.00164.50164.50-3.5013272
10:05:24164.00164.50164.00-4.0013271
10:05:04164.00164.50164.00-4.0013270
10:04:59164.00164.50164.00-4.0013269
10:04:44164.00164.50164.00-4.0013268
10:04:39164.50165.00164.50-3.50103267
10:04:29164.50165.00165.00-3.0053257
10:04:19164.50165.00165.00-3.0013252
10:04:14164.50165.00165.00-3.0013251
10:04:09164.00165.00165.00-3.0013250
10:03:54164.00165.00165.00-3.0013249
10:03:49164.00164.50164.50-3.5013248
10:03:14164.00164.50164.50-3.50143247
10:03:04164.00164.50164.50-3.5013233
10:02:59164.00164.50164.50-3.5033232
10:02:43164.00164.50164.50-3.5013229
10:02:33164.00164.50164.50-3.5033228
10:01:38164.00164.50164.00-4.00173225
10:01:33164.00164.50164.50-3.5013208
10:01:23164.00164.50164.50-3.5013207
10:01:18164.00164.50164.50-3.5013206
10:01:08164.50165.00164.50-3.5073205
10:00:43164.00164.50164.50-3.5033198
10:00:33164.00164.50164.50-3.5023195
10:00:28164.00164.50164.50-3.5053193
10:00:18164.00164.50164.50-3.5023188
10:00:13164.00164.50164.50-3.5013186
10:00:08164.00164.50164.50-3.5013185
10:00:03164.00164.50164.50-3.5013184
09:59:57164.00164.50164.50-3.5013183
09:59:52164.00164.50164.50-3.5023182
09:59:47164.00164.50164.50-3.5023180
09:59:37164.00164.50164.50-3.5013178
09:59:27164.00164.50164.50-3.5013177
09:59:07164.00164.50164.50-3.5023176
09:59:02164.00164.50164.00-4.0023174
09:58:57164.00164.50164.00-4.0023172
09:58:52164.50165.00164.50-3.5063170
09:58:47164.00165.00165.00-3.0023164
09:58:42164.50165.00164.50-3.5033162
09:58:27164.00164.50164.50-3.5043159
09:58:17164.00164.50164.50-3.5013155
09:58:12164.00164.50164.50-3.5023154
09:58:07164.00164.50164.50-3.5023152
09:58:02164.00164.50164.50-3.5013150
09:57:57164.00164.50164.50-3.5013149
09:57:52164.50165.00164.50-3.50133148
09:57:42164.50165.00164.50-3.5023135
09:57:37164.50165.00164.50-3.50123133
09:57:32164.50165.00164.50-3.5033121
09:57:22164.50165.00165.00-3.0023118
09:57:12164.50165.00165.00-3.0013116
09:57:07164.50165.00165.00-3.0013115
09:57:02165.00165.50165.00-3.0083114
09:56:57165.00165.50165.00-3.00113106
09:56:52165.00165.50165.00-3.0013095
09:56:47165.00165.50165.00-3.0043094
09:56:42165.00165.50165.00-3.0013090
09:56:37165.00165.50165.00-3.0023089
09:56:12164.50165.00165.00-3.0083087
09:56:07164.50165.00165.00-3.0023079
09:56:02164.50165.00165.00-3.00163077
09:55:56164.50165.00165.00-3.0053061
09:55:46164.50165.00165.00-3.0013056
09:55:41164.50165.00165.00-3.0013055
09:55:26164.50165.00165.00-3.0043054
09:54:56164.50165.00164.50-3.5013050
09:54:51164.50165.00164.50-3.50103049
09:54:46164.50165.00165.00-3.0013039
09:54:36164.50165.00165.00-3.0013038
09:54:26164.50165.00165.00-3.0033037
09:54:21164.50165.00164.50-3.5013034
09:54:16164.00165.00164.50-3.5013033
09:54:11164.00164.50164.50-3.5023032
09:54:06164.00164.50164.50-3.5013030
09:54:01164.00164.50164.50-3.5013029
09:53:56164.00164.50164.50-3.5053028
09:53:51164.00164.50164.50-3.5043023
09:53:46164.00164.50164.50-3.5033019
09:53:41164.00164.50164.50-3.5063016
09:53:36164.00164.50164.00-4.0013010
09:53:31164.00164.50164.50-3.5013009
09:53:26164.00164.50164.50-3.5033008
09:53:21164.00164.50164.50-3.5013005
09:53:06164.00164.50164.50-3.5023004
09:53:01164.00164.50164.50-3.5023002
09:52:46164.00164.50164.50-3.5013000
09:52:41164.00164.50164.50-3.5022999
09:52:25164.00164.50164.50-3.5052997
09:52:20164.00164.50164.00-4.0012992
09:52:15164.00164.50164.50-3.5032991
09:52:10164.50165.00164.50-3.5072988
09:52:05164.00164.50164.50-3.5012981
09:52:00164.00164.50164.50-3.5012980
09:51:55164.00164.50164.50-3.5012979
09:51:50164.00164.50164.50-3.5022978
09:51:45164.00164.50164.50-3.5022976
09:51:40163.50164.00164.00-4.00122974
09:51:35163.50164.00164.00-4.0072962
09:51:30163.50164.00164.00-4.0032955
09:51:25163.50164.00164.00-4.0022952
09:51:20163.50164.00164.00-4.0012950
09:51:10163.50164.00164.00-4.0022949
09:50:55163.50164.00163.50-4.5042947
09:50:50163.50164.00163.50-4.5012943
09:50:40163.50164.00163.50-4.5012942
09:50:10163.00163.50163.50-4.5022941
09:50:05163.00163.50163.50-4.5072939
09:50:00163.00163.50163.00-5.0032932
09:49:55163.00163.50163.50-4.5022929
09:49:50163.00163.50163.00-5.0012927
09:49:45163.00163.50163.00-5.0032926
09:49:40163.00163.50163.00-5.0042923
09:49:35163.00164.00163.00-5.0062919
09:49:30163.00164.00163.00-5.0022913
09:49:25163.00164.00163.00-5.00132911
09:49:20163.50164.00163.50-4.5022898
09:49:15163.50164.00163.50-4.5042896
09:49:04163.00163.50163.50-4.5012892
09:48:59163.00164.00163.50-4.5012891
09:48:54163.00164.00163.50-4.5022890
09:48:49163.50164.00163.50-4.5042888
09:48:44163.50164.00163.50-4.5022884
09:48:39163.00163.50163.50-4.5082882
09:48:34163.00163.50163.50-4.5062874
09:48:29163.00163.50163.00-5.0012868
09:48:24163.00163.50163.50-4.5032867
09:48:19163.00163.50163.00-5.00112864
09:48:14163.00164.00163.50-4.5012853
09:48:09163.50164.00163.50-4.5062852
09:48:04163.50164.00163.50-4.5032846
09:47:59163.50164.00163.50-4.5022843
09:47:54163.50164.00163.50-4.5082841
09:47:49164.00164.50164.00-4.00382833
09:47:44164.50165.00164.50-3.50152795
09:47:39164.50165.00164.50-3.5012780
09:47:34164.00164.50164.50-3.5052779
09:47:29164.00164.50164.50-3.5072774
09:47:24164.00164.50164.50-3.50102767
09:47:09164.50165.00164.50-3.5082757
09:46:54164.50165.00164.50-3.5022749
09:46:39164.50165.00164.50-3.5012747
09:46:04164.00164.50164.50-3.5042746
09:45:59164.00164.50164.50-3.5032742
09:45:54164.00164.50164.50-3.5062739
09:45:49164.00164.50164.50-3.5012733
09:45:44164.00164.50164.50-3.5012732
09:45:34164.00164.50164.00-4.0012731
09:45:29163.50164.00164.00-4.0072730
09:45:24163.50164.00164.00-4.0032723
09:45:19163.50164.00164.00-4.0012720
09:45:09164.00164.50164.00-4.00162719
09:44:59164.00164.50164.00-4.0022703
09:44:49164.00164.50164.50-3.5012701
09:44:33164.50165.00164.50-3.5062700
09:44:28164.50165.00164.50-3.5052694
09:44:23164.50165.00164.50-3.5012689
09:44:18164.50165.00164.50-3.5052688
09:44:08164.50165.00164.50-3.5082683
09:44:03164.50165.00164.50-3.5062675
09:43:58164.50165.00164.50-3.5042669
09:43:53164.00164.50164.50-3.5062665
09:43:48164.00164.50164.50-3.5042659
09:43:43164.00164.50164.50-3.5022655
09:43:38163.50164.00164.00-4.0062653
09:43:33163.50164.00164.00-4.00112647
09:43:28163.50164.00164.00-4.0032636
09:43:23164.00164.50164.00-4.00112633
09:43:18164.00164.50164.00-4.0082622
09:43:13164.00164.50164.00-4.0082614
09:43:08164.00164.50164.00-4.00222606
09:43:03164.00164.50164.00-4.00202584
09:42:58164.50165.00164.00-4.00202564
09:42:53164.50165.50164.50-3.50112544
09:42:48164.50165.00164.50-3.50212533
09:42:43165.00165.50165.00-3.00622512
09:42:38165.00165.50165.00-3.0032450
09:42:33165.00165.50165.00-3.0072447
09:42:28165.00165.50165.00-3.0022440
09:42:23165.00165.50165.00-3.0032438
09:42:18165.00165.50165.00-3.00172435
09:42:13165.00165.50165.00-3.0012418
09:42:08165.50166.00165.50-2.50292417
09:42:03165.50166.00165.50-2.50142388
09:41:58166.00166.50166.00-2.0072374
09:41:48166.00166.50166.00-2.0012367
09:41:07165.50166.00166.00-2.0022366
09:41:02165.50166.00166.00-2.0022364
09:40:57165.50166.00166.00-2.0082362
09:40:52165.50166.00166.00-2.0012354
09:40:47165.50166.00166.00-2.0032353
09:40:42165.50166.00166.00-2.0012350
09:40:37165.50166.00166.00-2.0022349
09:40:32165.50166.00166.00-2.0012347
09:40:27165.50166.00166.00-2.0052346
09:40:07165.50166.00166.00-2.0052341
09:39:57165.50166.00166.00-2.0012336
09:39:52165.50166.00166.00-2.0012335
09:39:47165.50166.00166.00-2.0012334
09:39:42165.50166.00166.00-2.0012333
09:39:37165.50166.00166.00-2.0012332
09:39:32165.50166.00166.00-2.0042331
09:39:27165.50166.00166.00-2.0032327
09:39:22165.50166.00166.00-2.0052324
09:39:17165.50166.00166.00-2.0022319
09:39:12165.50166.00166.00-2.0032317
09:39:02165.50166.00166.00-2.0032314
09:38:57165.50166.00166.00-2.00182311
09:38:52165.50166.00166.00-2.0022293
09:38:47166.00166.50166.00-2.00282291
09:38:42166.00166.50166.00-2.0022263
09:38:37166.00166.50166.00-2.0032261
09:38:32166.00166.50166.00-2.00102258
09:38:22166.50167.00166.50-1.50202248
09:38:17166.50167.00166.50-1.5032228
09:38:12166.50167.00166.50-1.5022225
09:37:57166.50167.00166.50-1.5012223
09:37:21166.50167.00167.00-1.0022222
09:37:16166.50167.00166.50-1.5012220
09:37:01166.50167.00167.00-1.0052219
09:36:41166.50167.00167.00-1.0012214
09:36:31166.50167.00167.00-1.0012213
09:35:06166.00166.50166.50-1.5012212
09:35:01166.00166.50166.50-1.5012211
09:34:56166.50167.00166.50-1.5032210
09:34:51166.50167.00166.50-1.5012207
09:34:41166.00167.00166.50-1.5012206
09:34:26166.50167.00166.50-1.50182205
09:34:21166.50167.00166.50-1.50112187
09:34:01166.50167.00167.00-1.0012176
09:33:36166.50167.00166.50-1.5012175
09:33:21166.00166.50166.50-1.50122174
09:33:16166.00166.50166.50-1.50102162
09:33:11166.00166.50166.50-1.5052152
09:33:06166.00166.50166.50-1.50102147
09:33:01166.00166.50166.50-1.5012137
09:32:40166.00166.50166.50-1.5022136
09:32:30166.00166.50166.50-1.5012134
09:32:25166.00166.50166.50-1.5012133
09:32:20166.00166.50166.50-1.5012132
09:31:45166.00166.50166.50-1.5012131
09:31:40165.50166.00166.00-2.0072130
09:31:35165.50166.00166.00-2.0072123
09:31:30165.50166.00166.00-2.0052116
09:31:25165.50166.00166.00-2.0012111
09:31:10165.50166.00166.00-2.0022110
09:31:05165.50166.00165.50-2.50102108
09:31:00165.50166.00165.50-2.5012098
09:30:49165.50166.00165.50-2.5022097
09:30:44165.50166.00165.50-2.5012095
09:30:39165.50166.00166.00-2.0012094
09:30:34165.50166.00165.50-2.5052093
09:30:29165.50166.00165.50-2.5022088
09:30:24165.50166.00165.50-2.5012086
09:30:19165.50166.00165.50-2.5032085
09:30:14165.50166.00165.50-2.5012082
09:30:09165.50166.00166.00-2.0012081
09:29:59165.50166.00165.50-2.5012080
09:29:54165.50166.00165.50-2.5012079
09:29:49165.50166.00165.50-2.5022078
09:29:34165.50166.00165.50-2.5032076
09:29:29165.50166.00165.50-2.5042073
09:29:24165.50166.00165.50-2.50112069
09:29:19165.50166.00165.50-2.5012058
09:29:14165.50166.00165.50-2.5012057
09:29:09165.50166.00165.50-2.5022056
09:29:04165.50166.00165.50-2.5032054
09:28:59165.50166.50165.50-2.5022051
09:28:54165.50166.00165.50-2.5012049
09:28:49166.00166.50166.00-2.00922048
09:28:44166.50167.00166.50-1.50361956
09:28:04166.50167.00166.50-1.5011920
09:27:59166.50167.00167.00-1.0011919
09:27:49166.50167.00167.00-1.0031918
09:27:44166.50167.00166.50-1.5011915
09:27:39166.50167.00166.50-1.5011914
09:27:19166.50167.00166.50-1.5011913
09:26:43166.50167.00166.50-1.5021912
09:26:38166.50167.00166.50-1.5011910
09:26:23166.50167.00166.50-1.5011909
09:26:18166.50167.00166.50-1.5011908
09:26:08166.50167.00166.50-1.5041907
09:26:03166.50167.00166.50-1.5031903
09:25:58166.50167.00167.00-1.0021900
09:25:48166.50167.00166.50-1.5011898
09:25:43166.50167.00166.50-1.5031897
09:25:38166.50167.00166.50-1.5011894
09:25:28166.50167.00166.50-1.5021893
09:25:23166.50167.00166.50-1.5011891
09:25:18166.50167.00167.00-1.0011890
09:25:13166.50167.00166.50-1.5021889
09:25:08166.50167.00166.50-1.5061887
09:25:03166.50167.00166.50-1.5041881
09:24:58166.50167.00166.50-1.5021877
09:24:53166.50167.00166.50-1.5011875
09:24:48166.50167.00166.50-1.5021874
09:24:43167.00167.50167.00-1.00601872
09:24:38167.00167.50167.50-0.5051812
09:24:33167.00167.50167.00-1.0011807
09:24:23167.00167.50167.50-0.5011806
09:24:13167.00167.50167.00-1.0011805
09:24:08167.00167.50167.50-0.5091804
09:24:03167.00167.50167.50-0.5061795
09:23:58167.00167.50167.50-0.5011789
09:23:53167.00167.50167.50-0.5011788
09:23:48167.00167.50167.50-0.5011787
09:23:43167.00167.50167.50-0.5031786
09:23:38167.00167.50167.50-0.5011783
09:23:28167.00167.50167.50-0.5031782
09:23:13167.50168.00167.50-0.5021779
09:23:08167.50168.00167.50-0.5061777
09:23:03167.00167.50167.50-0.5031771
09:22:58167.00167.50167.50-0.50101768
09:22:53167.00167.50167.50-0.5061758
09:22:48167.00167.50167.50-0.5051752
09:22:43167.00167.50167.50-0.5021747
09:22:37167.00167.50167.50-0.5021745
09:22:32167.00167.50167.50-0.5021743
09:22:27167.00167.50167.50-0.5011741
09:22:17167.00167.50167.50-0.5031740
09:22:12167.00167.50167.50-0.5031737
09:21:57167.00167.50167.00-1.0011734
09:21:37167.00167.50167.50-0.5011733
09:21:32167.00167.50167.00-1.0011732
09:21:27167.00167.50167.50-0.5021731
09:21:22167.00167.50167.50-0.5041729
09:21:17167.00167.50167.50-0.50101725
09:21:02166.50167.00167.00-1.0031715
09:20:57166.50167.00167.00-1.00111712
09:20:52166.50167.00167.00-1.0081701
09:20:47166.50167.00167.00-1.0081693
09:20:42166.50167.00167.00-1.0031685
09:20:37166.50167.00167.00-1.0031682
09:20:32166.50167.00167.00-1.0041679
09:20:27167.00167.50167.00-1.0071675
09:20:22167.00167.50167.00-1.00111668
09:20:17167.00167.50167.00-1.0081657
09:20:12167.50168.00167.50-0.50461649
09:20:07167.50168.00167.50-0.5061603
09:20:02167.50168.00167.50-0.5011597
09:19:57167.50168.00167.50-0.5011596
09:19:42167.50168.00167.50-0.5011595
09:19:37167.50168.00167.50-0.50121594
09:19:32167.50168.00167.50-0.5021582
09:19:12167.50168.50168.00011580
09:19:01168.00168.50168.00031579
09:18:56168.00168.50168.00021576
09:18:46168.00168.50168.00021574
09:18:36168.00168.50168.00031572
09:18:31168.00168.50168.000251569
09:18:26168.00168.50168.50+0.5051544
09:18:11168.00168.50168.00011539
09:18:01168.50169.00168.50+0.5091538
09:17:56168.50169.00168.50+0.50181529
09:17:51168.50169.00168.50+0.5011511
09:17:41168.50169.00168.50+0.5011510
09:17:36168.50169.00169.00+1.0011509
09:17:31168.50169.00169.00+1.0021508
09:17:26168.50169.00169.00+1.0021506
09:17:21168.50169.00169.00+1.0021504
09:17:16168.50169.00169.00+1.0031502
09:17:11169.00169.50169.00+1.00111499
09:17:06169.00169.50169.00+1.00111488
09:16:56169.00169.50169.00+1.0021477
09:16:51169.00169.50169.00+1.0031475
09:16:46169.00169.50169.00+1.0011472
09:16:36169.00169.50169.00+1.0011471
09:16:31169.00169.50169.00+1.0011470
09:16:26169.00169.50169.00+1.0011469
09:16:21169.00169.50169.50+1.5041468
09:16:16169.00169.50169.50+1.5021464
09:16:11169.00169.50169.50+1.5011462
09:16:06169.00169.50169.50+1.5041461
09:16:01169.00169.50169.50+1.5011457
09:15:56169.00169.50169.50+1.5061456
09:15:51169.00169.50169.50+1.50201450
09:15:46169.00169.50169.50+1.5021430
09:15:41169.00169.50169.00+1.0011428
09:15:36168.50169.00169.00+1.0041427
09:15:31168.50169.00169.00+1.0041423
09:15:26168.50169.00169.00+1.00101419
09:15:21168.50169.00168.50+0.5011409
09:15:16168.50169.00169.00+1.0021408
09:15:06168.50169.00169.00+1.0051406
09:14:56168.50169.00168.50+0.5041401
09:14:51168.50169.00168.50+0.5011397
09:14:40168.50169.00168.50+0.5071396
09:14:35168.50169.00168.50+0.5021389
09:14:30168.50169.00169.00+1.0031387
09:14:20168.50169.00168.50+0.5011384
09:14:15168.00168.50168.50+0.50111383
09:13:55168.00168.50168.00011372
09:13:40168.00168.50168.00021371
09:13:30168.00168.50168.00011369
09:13:25168.00168.50168.50+0.5011368
09:13:20168.00168.50168.00021367
09:13:15168.00168.50168.00081365
09:13:05168.00168.50168.00031357
09:12:50168.00168.50168.00041354
09:12:45168.00168.50168.00041350
09:12:40168.00168.50168.00081346
09:12:35168.00168.50168.00021338
09:12:29167.50168.00168.00031336
09:12:24167.50168.00168.00061333
09:12:19167.50168.00168.00031327
09:12:14167.50168.00168.00041324
09:12:09167.50168.00168.00031320
09:12:04167.50168.00168.00011317
09:11:54167.50168.00167.50-0.5011316
09:11:49167.00167.50167.50-0.5091315
09:11:44167.00167.50167.50-0.5051306
09:11:39167.00167.50167.50-0.50101301
09:11:34167.00167.50167.50-0.5041291
09:11:29167.00168.00167.50-0.5081287
09:11:24167.50168.00167.50-0.50121279
09:11:19167.50168.00167.50-0.5051267
09:11:14167.50168.00167.50-0.5021262
09:11:09168.00168.50168.000231260
09:11:04168.00168.50168.000111237
09:10:59168.00168.50168.000151226
09:10:54168.00168.50168.000131211
09:10:49168.00168.50168.00051198
09:10:44168.00168.50168.50+0.5021193
09:10:39168.00168.50168.50+0.5031191
09:10:34168.50169.00168.50+0.5021188
09:10:29168.50169.00168.50+0.50171186
09:10:24168.50169.00168.50+0.5041169
09:10:19168.50169.00168.50+0.5041165
09:10:14168.50169.00168.50+0.5011161
09:10:09168.50169.00168.50+0.5021160
09:10:04168.50169.00168.50+0.5081158
09:09:49168.50169.00169.00+1.0011150
09:09:44168.50169.00169.00+1.0011149
09:09:39168.50169.00168.50+0.5021148
09:09:34168.50169.00169.00+1.0011146
09:09:24168.50169.00169.00+1.0021145
09:09:19168.50169.00168.50+0.5021143
09:09:04169.00169.50169.00+1.0071141
09:08:59169.00169.50169.00+1.0011134
09:08:54169.00169.50169.00+1.0031133
09:08:49169.00169.50169.00+1.0011130
09:08:44169.00169.50169.00+1.0011129
09:08:39168.50169.00169.00+1.0041128
09:08:34168.50169.00168.50+0.5071124
09:08:29168.50169.00169.00+1.0041117
09:08:24168.50169.00169.00+1.0041113
09:08:18168.50169.00169.00+1.0021109
09:08:13168.50169.00169.00+1.0011107
09:08:08168.50169.00169.00+1.0011106
09:08:03169.00169.50169.00+1.0021105
09:07:58168.50169.00169.00+1.0091103
09:07:53168.50169.00169.00+1.00101094
09:07:43168.50169.00168.50+0.50101084
09:07:33168.50169.00169.00+1.0041074
09:07:28168.50169.00169.00+1.0021070
09:07:23168.50169.00169.00+1.0011068
09:07:18169.00169.50169.00+1.0011067
09:07:13169.00169.50169.00+1.0021066
09:07:08169.00169.50169.00+1.0021064
09:07:03168.50169.00169.00+1.0051062
09:06:58168.50169.00168.50+0.5051057
09:06:53168.50169.00169.00+1.0031052
09:06:48168.50169.00168.50+0.5031049
09:06:43168.50169.00169.00+1.00101046
09:06:38169.00169.50168.50+0.5061036
09:06:33169.00169.50169.00+1.00201030
09:06:28169.00170.00169.50+1.5011010
09:06:23169.00169.50169.50+1.5021009
09:06:18169.00169.50169.50+1.5011007
09:06:13169.00170.00169.50+1.5031006
09:06:08169.50170.00169.50+1.50151003
09:06:03169.50170.00169.50+1.5016988
09:05:58169.50170.00169.50+1.504972
09:05:53169.50170.00169.50+1.5020968
09:05:48169.50170.00169.50+1.501948
09:05:38169.50170.00169.50+1.504947
09:05:33169.50170.00169.50+1.502943
09:05:28169.50170.00170.00+2.001941
09:05:23169.50170.00169.50+1.502940
09:05:18169.50170.00170.00+2.005938
09:05:13169.50170.00169.50+1.507933
09:05:08169.50170.00170.00+2.003926
09:05:03169.50170.00170.00+2.004923
09:04:58169.50170.00169.50+1.507919
09:04:53169.50170.00170.00+2.003912
09:04:48169.50170.00169.50+1.501909
09:04:43169.50170.00169.50+1.502908
09:04:38169.00169.50169.50+1.5025906
09:04:33169.00169.50169.50+1.502881
09:04:28169.00169.50169.50+1.504879
09:04:23169.50170.00169.50+1.506875
09:04:18169.50170.00169.50+1.5010869
09:04:13169.50170.50169.50+1.502859
09:04:08169.50170.50169.50+1.507857
09:04:03169.50170.00170.00+2.007850
09:03:58169.50170.00170.00+2.0011843
09:03:53169.50170.00169.50+1.504832
09:03:48169.50170.00169.50+1.506828
09:03:43169.50170.00169.50+1.502822
09:03:38170.00170.50169.50+1.5010820
09:03:32170.00170.50170.00+2.007810
09:03:27170.00170.50170.00+2.006803
09:03:22170.00170.50170.00+2.006797
09:03:17170.00170.50170.00+2.005791
09:03:12170.00170.50170.00+2.001786
09:03:07170.00170.50170.00+2.008785
09:03:02170.00170.50170.00+2.0015777
09:02:57170.00170.50170.00+2.003762
09:02:52170.00170.50170.00+2.009759
09:02:47170.50171.00170.50+2.5019750
09:02:42170.50171.00170.50+2.5011731
09:02:37170.50171.00171.00+3.0018720
09:02:32171.00171.50171.00+3.0018702
09:02:27171.00171.50171.50+3.507684
09:02:22171.00171.50171.50+3.508677
09:02:17170.50171.00171.00+3.0027669
09:02:12170.50171.00171.00+3.004642
09:02:07170.00170.50170.50+2.5015638
09:02:02170.00170.50170.50+2.5018623
09:01:57170.00170.50170.50+2.5019605
09:01:52170.00170.50170.50+2.502586
09:01:46169.50170.00170.00+2.001584
09:01:41169.50170.00170.00+2.009583
09:01:36170.00170.50170.00+2.0014574
09:01:31170.00170.50170.00+2.003560
09:01:26169.50170.00170.50+2.506557
09:01:21170.00170.50170.00+2.0013551
09:01:16170.00170.50170.00+2.0012538
09:01:11170.00170.50170.00+2.0015526
09:01:06170.50171.00170.50+2.5032511
09:01:01171.00171.50171.00+3.0064479
09:00:56171.00171.50171.50+3.5032415
09:00:51171.50172.00171.00+3.0053383
09:00:46171.50172.00171.50+3.5035330
09:00:41171.00171.50172.00+4.0026295
09:00:36171.00171.50171.50+3.5013269
09:00:31170.50171.00171.00+3.0014256
09:00:26170.50171.00171.00+3.0013242
09:00:21170.00170.50170.50+2.507229
09:00:16170.00170.50170.50+2.509222
09:00:11169.50170.00170.00+2.0020213
09:00:06----170.00+2.00193193
 
加密貨幣
比特幣BTC 8873.81 -55.23 -0.62%
以太幣ETH 169.64 -1.14 -0.67%
瑞波幣XRP 0.235586 0.01 4.55%
比特幣現金BCH 369.88 2.90 0.79%
萊特幣LTC 60.13 -1.36 -2.21%
卡達幣ADA 0.044562 0.00 -0.92%
波場幣TRX 0.017470 0.00 -1.11%
恆星幣XLM 0.062804 0.00 4.58%
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。