志 超  (8213) 電子零組件業 上市 志超集團

37.25 ▲+0.45 +1.22% 2.15
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.45 5,197 37.25 21 37.30 13 37.00 37.45 36.70 36.80
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0037.2537.3037.25+0.4565197
13:30:0037.3037.3537.25+0.451135191
13:24:5637.2537.3037.30+0.5065078
13:24:5137.2537.3037.25+0.4515072
13:24:5137.2537.3037.30+0.5015071
13:24:5037.2537.3037.25+0.4545070
13:24:4937.2537.3037.30+0.5015066
13:24:4437.2537.3037.25+0.4565065
13:24:4137.2537.3037.25+0.4515059
13:24:3537.2537.3037.25+0.4535058
13:24:2237.2537.3037.25+0.4515055
13:24:1937.2537.3037.25+0.4525054
13:24:1237.2537.3037.25+0.4515052
13:24:1237.2537.3037.25+0.45205051
13:23:5837.2537.3037.25+0.4515031
13:23:3537.2537.3037.25+0.4565030
13:23:1637.2537.3037.30+0.5015024
13:23:1037.2537.3037.30+0.5025023
13:22:5537.2537.3037.25+0.4515021
13:22:4837.2537.3037.30+0.5015020
13:22:3537.3037.3537.25+0.4525019
13:22:3537.3037.3537.30+0.5025017
13:22:3137.3037.3537.30+0.5015015
13:22:2337.3037.3537.25+0.4555014
13:22:2337.3037.3537.30+0.5025009
13:22:0537.2537.3037.30+0.5015007
13:21:5837.2537.3037.30+0.5025006
13:21:4737.2537.3037.30+0.5025004
13:21:4437.2537.3537.35+0.5535002
13:21:4337.2537.3037.30+0.5024999
13:21:4337.2537.3037.30+0.50524997
13:21:4337.2537.3037.30+0.5014945
13:21:3737.2537.3037.30+0.5024944
13:21:3637.2537.3037.30+0.50204942
13:21:2037.2537.3037.25+0.4524922
13:21:1537.2537.3037.25+0.4524920
13:20:1937.2537.3037.25+0.4514918
13:20:1937.2537.3037.25+0.4524917
13:20:0837.2537.3037.30+0.5024915
13:19:4937.2537.3037.25+0.4514913
13:19:2937.2537.3037.25+0.4514912
13:19:2537.2537.3037.30+0.5014911
13:19:0837.2537.3037.25+0.4514910
13:19:0437.2537.3037.25+0.4514909
13:18:3437.2537.3037.25+0.4514908
13:18:2037.2537.3037.25+0.4514907
13:17:4937.2537.3037.25+0.4514906
13:17:0537.2537.3037.25+0.4514905
13:16:5737.2537.3037.30+0.5024904
13:16:4737.2037.3037.20+0.4014902
13:16:4637.2537.3037.25+0.4554901
13:16:4537.2537.3037.25+0.4524896
13:16:3237.2537.3037.30+0.5014894
13:16:1937.2537.3037.25+0.4514893
13:16:0037.2537.3037.30+0.5014892
13:15:5237.2537.3037.25+0.4554891
13:15:3137.2537.3037.25+0.4514886
13:15:3137.2537.3037.25+0.4534885
13:15:1037.2537.3037.30+0.5014882
13:15:0837.2537.3037.30+0.5024881
13:15:0137.2537.3037.30+0.5054879
13:15:0137.2537.3037.25+0.4524874
13:14:4837.2537.3037.25+0.4514872
13:13:4637.2037.2537.30+0.50184871
13:13:4637.2037.2537.25+0.4554853
13:12:2437.2037.2537.25+0.4514848
13:12:2037.2037.2537.25+0.4514847
13:12:2037.2037.2537.20+0.4014846
13:12:2037.2037.2537.25+0.4554845
13:12:0237.2037.2537.25+0.4554840
13:11:4937.2037.2537.25+0.4514835
13:11:4937.2037.2537.25+0.4514834
13:11:1937.2037.2537.20+0.4014833
13:11:1937.2037.2537.25+0.45104832
13:11:0837.2037.2537.25+0.4514822
13:10:5637.2037.2537.20+0.4014821
13:10:3637.2037.2537.20+0.4014820
13:10:2237.2037.2537.20+0.4014819
13:09:2737.2037.2537.20+0.4014818
13:08:4837.2037.2537.20+0.4014817
13:08:3437.2037.2537.25+0.45104816
13:08:2637.2037.2537.20+0.4014806
13:08:1337.2037.2537.20+0.4014805
13:07:5237.2537.3037.25+0.4584804
13:07:2937.2537.3037.25+0.4554796
13:07:1537.2537.3037.25+0.4514791
13:07:1537.2537.3037.25+0.4564790
13:07:0537.2537.3037.25+0.4514784
13:06:4837.2537.3037.25+0.4524783
13:05:2837.2037.3037.30+0.50154781
13:05:0937.2037.3037.30+0.5014766
13:03:4437.2037.2537.25+0.4554765
13:03:2737.2037.2537.25+0.4524760
13:03:2337.2037.2537.25+0.4524758
13:02:4737.2037.2537.25+0.4514756
13:02:2537.2037.2537.25+0.4514755
13:02:2137.2037.2537.25+0.4514754
13:01:5037.2537.3037.25+0.45114753
13:01:1437.2537.3037.25+0.4514742
13:01:1337.2537.3037.25+0.4524741
13:01:1337.2537.3037.25+0.4514739
13:00:5737.2537.3037.25+0.45104738
13:00:4837.2537.3037.25+0.4534728
13:00:3037.2537.3037.25+0.4514725
12:59:4837.2537.3037.25+0.4524724
12:59:1637.2537.3037.25+0.4514722
12:57:2837.2537.3037.25+0.4514721
12:57:0237.2537.3037.30+0.5014720
12:56:4237.2037.2537.25+0.45134719
12:55:5437.2037.2537.25+0.4514706
12:55:1837.2537.3037.25+0.45104705
12:53:3337.2537.3037.25+0.4514695
12:53:2437.2537.3037.25+0.4514694
12:53:0537.2037.2537.25+0.4534693
12:52:5537.2037.2537.20+0.4014690
12:52:4037.2037.2537.25+0.4514689
12:52:2937.2037.2537.25+0.4524688
12:51:4037.2037.2537.25+0.4514686
12:51:2037.2037.2537.25+0.4524685
12:51:0837.2037.2537.25+0.45104683
12:50:4137.2537.3037.25+0.4574673
12:50:1437.2037.2537.25+0.4544666
12:49:5037.2537.3037.25+0.45134662
12:49:3637.2537.3037.25+0.4514649
12:47:3837.2537.3037.25+0.4554648
12:47:2837.2537.3037.25+0.4524643
12:47:2337.2537.3037.25+0.4514641
12:47:0737.2537.3037.25+0.4514640
12:47:0237.2537.3037.25+0.4514639
12:46:3537.2537.3037.25+0.4514638
12:46:2737.2537.3037.25+0.4554637
12:46:1337.2537.3037.25+0.4534632
12:46:1037.2537.3037.25+0.4544629
12:45:5037.2537.3037.25+0.4524625
12:45:4137.2537.3037.25+0.4514623
12:45:0437.2537.3037.25+0.45104622
12:44:5937.2537.3037.30+0.5014612
12:44:4937.2537.3037.25+0.4524611
12:44:1537.2537.3037.25+0.4584609
12:42:5437.2537.3037.25+0.4514601
12:42:4737.2537.3037.25+0.4534600
12:42:4637.2537.3037.25+0.4514597
12:42:1837.2537.3037.25+0.4514596
12:41:3337.2037.2537.25+0.4584595
12:41:3237.2537.3037.25+0.4524587
12:41:1737.2537.3037.25+0.45104585
12:41:1437.2537.3037.25+0.4544575
12:41:1437.2537.3037.25+0.45154571
12:39:5937.2537.3037.25+0.4514556
12:39:0637.2037.2537.25+0.4514555
12:39:0037.2037.2537.25+0.4514554
12:38:1737.2037.2537.25+0.4534553
12:38:1337.2037.2537.25+0.4514550
12:37:3837.2537.3037.25+0.4544549
12:36:5137.2537.3037.25+0.4524545
12:36:3837.2537.3037.25+0.4514543
12:36:2437.2537.3037.25+0.4534542
12:36:1637.2537.3037.25+0.4524539
12:36:0837.2537.3037.25+0.45204537
12:34:5537.2537.3037.25+0.4514517
12:32:3937.2537.3037.30+0.5024516
12:32:0737.2537.3037.25+0.4514514
12:31:0137.2537.3037.25+0.4524513
12:30:4337.2537.3037.25+0.4534511
12:30:3337.2537.3037.25+0.4534508
12:30:3237.2537.3037.25+0.4514505
12:30:2637.2537.3037.30+0.5014504
12:29:4737.2537.3037.30+0.50104503
12:29:4737.2537.3037.30+0.5024493
12:29:4637.2537.3037.30+0.5054491
12:29:4137.2537.3037.25+0.4514486
12:29:3837.2537.3037.30+0.50244485
12:29:3737.2537.3037.30+0.5024461
12:29:3537.2537.3037.30+0.50104459
12:29:2937.2537.3037.30+0.5024449
12:29:1837.2537.3037.30+0.50104447
12:29:1537.2537.3037.25+0.4514437
12:29:1437.2537.3037.30+0.5024436
12:29:0537.2537.3037.30+0.5014434
12:28:3137.2537.3037.30+0.5034433
12:27:5337.2037.2537.25+0.45184430
12:27:4937.2037.2537.25+0.45104412
12:27:2637.2037.2537.25+0.4524402
12:26:4937.2037.2537.25+0.4514400
12:26:3537.2037.2537.20+0.4014399
12:26:0537.2037.2537.25+0.4514398
12:25:3437.2037.2537.20+0.4014397
12:25:3337.2037.2537.20+0.40104396
12:25:2737.2037.2537.20+0.4034386
12:25:2737.2037.2537.25+0.4514383
12:25:1637.2037.2537.20+0.4034382
12:25:0237.2037.2537.20+0.4034379
12:23:5537.2037.2537.25+0.4514376
12:23:3437.2037.2537.20+0.4014375
12:22:2337.2037.2537.25+0.4534374
12:22:1237.2037.2537.25+0.45104371
12:21:2537.2037.2537.20+0.4014361
12:21:1537.2037.2537.20+0.4014360
12:21:1137.2037.2537.25+0.4534359
12:20:5837.2037.2537.20+0.4014356
12:20:1337.2037.2537.20+0.40104355
12:17:0437.2037.2537.20+0.4034345
12:17:0437.2037.2537.20+0.4024342
12:17:0437.2537.3037.25+0.4514340
12:16:5837.2537.3037.25+0.4524339
12:16:4437.2537.3037.25+0.4514337
12:16:4437.2537.3037.25+0.4514336
12:16:3737.2537.3037.25+0.4524335
12:16:0437.2537.3037.30+0.5054333
12:15:5937.2537.3037.25+0.4514328
12:15:5237.2537.3037.25+0.4514327
12:15:4637.2537.3037.25+0.4514326
12:14:5737.2037.2537.25+0.4514325
12:14:2837.2537.3037.25+0.4514324
12:14:2537.2537.3037.25+0.4514323
12:14:1237.2537.3037.25+0.4524322
12:14:1237.2537.3037.25+0.4554320
12:14:1137.2537.3037.25+0.4514315
12:13:2437.2537.3037.25+0.4514314
12:13:0237.2537.3037.25+0.4514313
12:12:3437.2537.3037.25+0.4514312
12:12:3437.2037.2537.25+0.45244311
12:12:0437.2037.2537.25+0.4534287
12:12:0337.2037.2537.25+0.4514284
12:11:1537.2037.2537.25+0.4534283
12:10:2537.2037.2537.25+0.4514280
12:10:1937.2037.2537.25+0.4514279
12:10:1437.2037.2537.25+0.4514278
12:10:1037.2037.2537.25+0.4524277
12:09:0237.2037.2537.25+0.4584275
12:09:0137.2037.2537.20+0.4014267
12:07:5437.2037.2537.20+0.4024266
12:07:4337.2037.2537.20+0.4014264
12:06:5237.2037.2537.20+0.4054263
12:06:4337.2037.2537.20+0.4014258
12:03:1437.2537.3037.25+0.4514257
12:03:0437.2537.3037.25+0.4534256
12:02:4537.2537.3037.25+0.4514253
12:01:5637.2537.3037.25+0.4514252
12:01:0437.2537.3037.30+0.5034251
12:01:0037.2037.2537.25+0.4544248
12:00:0637.2037.2537.25+0.4554244
11:59:3037.2537.3037.25+0.4524239
11:59:1337.2537.3037.25+0.4514237
11:58:1437.2037.2537.25+0.4524236
11:56:4137.2037.2537.25+0.4514234
11:56:2537.2037.2537.25+0.45254233
11:56:2337.2037.2537.20+0.40104208
11:56:1537.2037.2537.20+0.4014198
11:55:5437.2037.2537.20+0.4034197
11:55:4137.2037.2537.20+0.4014194
11:55:2337.2037.2537.20+0.40104193
11:54:3737.2037.2537.20+0.4014183
11:54:3337.2037.2537.20+0.4014182
11:53:5337.2037.2537.20+0.4014181
11:52:5437.2037.3037.20+0.4014180
11:52:5437.2037.3037.30+0.5034179
11:52:5437.2537.3037.20+0.40114176
11:52:5437.2537.3037.25+0.45344165
11:52:4737.2537.3037.30+0.5024131
11:52:4637.2537.3037.25+0.45804129
11:52:1037.2537.3037.25+0.4514049
11:51:2437.2537.3037.30+0.5014048
11:50:5537.2537.3037.30+0.5024047
11:50:5337.2537.3037.25+0.45104045
11:50:2837.2537.3037.30+0.5024035
11:49:2637.2537.3037.30+0.5014033
11:48:0237.2537.3037.30+0.5034032
11:46:4437.2537.3037.30+0.5054029
11:45:5337.2537.3037.25+0.4514024
11:45:3637.2537.3037.25+0.4514023
11:44:0437.2537.3037.30+0.5014022
11:43:3237.2537.3037.25+0.4554021
11:43:3037.2537.3037.30+0.5014016
11:42:5537.2537.3037.30+0.50124015
11:42:4737.2537.3037.25+0.4514003
11:42:2837.2537.3037.25+0.4514002
11:42:0837.2537.3037.25+0.4514001
11:42:0037.2537.3037.25+0.45104000
11:41:5837.2537.3037.30+0.5053990
11:41:1337.2537.3037.30+0.5023985
11:41:1037.2537.3037.25+0.4513983
11:41:0837.2537.3037.25+0.4553982
11:41:0737.2537.3037.25+0.4533977
11:41:0237.2537.3037.25+0.4553974
11:41:0237.2537.3037.25+0.4513969
11:40:5937.2537.3037.25+0.4553968
11:40:5837.2537.3037.25+0.4533963
11:40:5537.2537.3037.25+0.4553960
11:40:5537.2537.3037.25+0.4513955
11:40:4837.2537.3037.30+0.5013954
11:40:3237.2537.3037.25+0.4523953
11:40:3237.2537.3037.25+0.4513951
11:40:2737.2537.3037.25+0.4593950
11:40:2237.2537.3037.25+0.4533941
11:40:0537.2537.3037.30+0.5013938
11:39:2937.2537.3037.30+0.5013937
11:39:0537.2537.3037.25+0.4513936
11:38:4537.3037.3537.30+0.5013935
11:38:4437.3037.3537.30+0.5013934
11:38:2737.2537.3037.30+0.5013933
11:38:1437.2537.3037.30+0.50103932
11:38:0637.2537.3037.25+0.4513922
11:37:2437.2537.3037.25+0.4533921
11:36:5637.2537.3037.25+0.4523918
11:36:3637.3037.3537.30+0.5013916
11:36:1837.2537.3037.30+0.50103915
11:34:5137.2537.3037.25+0.45103905
11:33:4437.2537.3037.30+0.5053895
11:33:2337.2537.3037.25+0.4513890
11:33:0837.2537.3037.30+0.5013889
11:32:4237.2537.3037.30+0.50103888
11:31:2637.2537.3037.30+0.5013878
11:30:5637.2537.3037.30+0.5053877
11:30:5537.2537.3037.25+0.4533872
11:30:4437.2537.3037.25+0.4513869
11:29:5337.2537.3037.25+0.4513868
11:29:5237.2537.3037.30+0.5013867
11:29:1337.2537.3037.30+0.50103866
11:29:0937.2537.3037.25+0.4573856
11:28:5837.2537.3037.30+0.5013849
11:28:4437.2537.3037.30+0.5013848
11:28:2337.2537.3037.30+0.50103847
11:28:0937.2537.3037.30+0.5053837
11:26:4037.2537.3037.25+0.4513832
11:26:2437.2537.3037.30+0.5023831
11:26:2437.2537.3037.25+0.4543829
11:26:1637.2537.3037.25+0.4513825
11:25:5437.2537.3037.25+0.4533824
11:25:3537.2537.3037.25+0.4513821
11:25:2237.2537.3037.25+0.4513820
11:25:2137.2537.3037.25+0.4523819
11:24:1337.3037.3537.30+0.5013817
11:23:3537.3037.3537.35+0.5513816
11:23:3437.3037.3537.30+0.5033815
11:23:3137.3037.3537.30+0.5013812
11:22:4837.3537.4037.35+0.5593811
11:22:3237.3537.4037.35+0.5513802
11:22:1037.3537.4037.35+0.5513801
11:21:5737.3537.4037.35+0.5513800
11:21:4437.3537.4037.35+0.5513799
11:21:4337.3537.4037.35+0.5523798
11:21:1637.3037.3537.35+0.5523796
11:21:1437.3037.3537.35+0.5513794
11:19:3037.3537.4037.35+0.5513793
11:19:0937.3537.4037.35+0.5513792
11:19:0837.3037.4037.30+0.50303791
11:19:0437.3537.4037.35+0.5513761
11:18:2837.3537.4037.35+0.5513760
11:18:2237.3537.4037.35+0.5513759
11:18:1837.3537.4037.35+0.5513758
11:18:0737.3537.4037.35+0.5523757
11:18:0737.3037.3537.35+0.5543755
11:17:5937.3037.3537.35+0.55103751
11:17:5537.3037.3537.35+0.5533741
11:17:0737.3037.3537.30+0.5033738
11:16:5537.3037.3537.35+0.5513735
11:16:3637.3037.3537.30+0.5013734
11:16:0137.3037.3537.30+0.5013733
11:15:4937.3037.3537.30+0.5023732
11:15:4737.3537.4037.35+0.5513730
11:15:4537.3537.4037.35+0.5523729
11:15:4137.3537.4037.35+0.5523727
11:15:3537.3537.4037.35+0.5533725
11:15:3037.3537.4037.35+0.5513722
11:15:3037.3537.4037.35+0.5523721
11:15:2237.3537.4037.35+0.55203719
11:15:1937.3537.4037.35+0.55153699
11:14:4037.3537.4037.35+0.5513684
11:14:0937.3537.4037.35+0.5513683
11:13:3237.3537.4037.40+0.6023682
11:12:3537.3537.4037.40+0.6023680
11:12:0837.3537.4037.40+0.6013678
11:12:0837.3537.4037.40+0.6013677
11:11:2937.3537.4037.40+0.6053676
11:11:1437.3537.4037.40+0.6013671
11:11:1137.3537.4037.40+0.6013670
11:10:5037.3537.4037.40+0.6053669
11:10:4437.3537.4037.40+0.6013664
11:10:0537.3537.4037.40+0.6053663
11:09:4637.3537.4037.40+0.6013658
11:09:1337.4037.4537.40+0.6013657
11:09:1237.4037.4537.40+0.6013656
11:09:0937.4037.4537.40+0.6013655
11:09:0237.4037.4537.40+0.60103654
11:09:0137.4037.4537.40+0.6013644
11:08:5337.4037.4537.40+0.6033643
11:08:4537.4037.4537.40+0.6053640
11:08:3637.4037.4537.40+0.6013635
11:08:3537.4037.4537.40+0.6013634
11:08:3237.4037.4537.40+0.6023633
11:08:3237.4037.4537.40+0.60203631
11:08:2037.4037.4537.40+0.6013611
11:08:1937.4037.4537.45+0.6533610
11:08:1937.4037.4537.40+0.6013607
11:08:1237.4037.4537.40+0.60103606
11:07:5637.4037.4537.40+0.6043596
11:07:3737.4037.4537.40+0.6013592
11:07:2937.4037.4537.45+0.6533591
11:07:2437.4037.4537.45+0.6523588
11:07:0337.3537.4037.40+0.6033586
11:06:5637.3537.4037.40+0.60153583
11:06:3137.3537.4037.40+0.6013568
11:06:3137.4037.4537.40+0.6063567
11:06:0437.3537.4037.40+0.60303561
11:05:3637.3537.4037.40+0.6013531
11:05:2037.3537.4037.40+0.6013530
11:05:1437.3537.4037.40+0.6013529
11:05:0937.3537.4037.40+0.6023528
11:04:3237.3537.4037.40+0.6013526
11:03:4037.3537.4037.40+0.6013525
11:03:2337.3537.4037.40+0.6013524
11:03:2237.3537.4037.40+0.6013523
11:03:1537.4037.4537.40+0.6043522
11:03:1237.4037.4537.40+0.6053518
11:03:0937.4037.4537.45+0.6513513
11:03:0637.4037.4537.45+0.6513512
11:02:3637.3537.4537.45+0.6513511
11:02:3437.3537.4537.35+0.5513510
11:02:3137.3537.4037.40+0.6033509
11:01:4937.4037.4537.40+0.6013506
11:01:4337.4037.4537.40+0.60143505
11:01:4237.4037.4537.40+0.6013491
11:01:3037.4037.4537.40+0.6023490
11:01:1937.4037.4537.40+0.6013488
11:01:0437.4037.4537.40+0.6013487
11:00:5937.4037.4537.45+0.6513486
11:00:5737.3537.4537.45+0.6523485
11:00:5737.3537.4037.40+0.60183483
11:00:5637.3537.4037.40+0.6023465
11:00:5637.3537.4037.40+0.6023463
11:00:5637.3537.4037.40+0.6013461
11:00:5637.3537.4037.40+0.60503460
11:00:4237.3537.4037.40+0.6033410
11:00:4137.3537.4037.35+0.5523407
11:00:2337.3537.4037.40+0.6013405
11:00:1837.3537.4037.40+0.6013404
11:00:1637.3537.4037.40+0.6013403
11:00:1537.3537.4037.40+0.6033402
11:00:1137.3537.4037.40+0.60103399
10:59:4737.3037.3537.35+0.55213389
10:59:3137.3037.3537.35+0.5533368
10:59:2837.3037.3537.35+0.55153365
10:59:2337.3037.3537.35+0.55103350
10:58:1037.2537.3537.35+0.5553340
10:57:5037.2537.3037.30+0.5013335
10:57:4937.3037.3537.30+0.5023334
10:57:4037.3037.3537.30+0.5013332
10:57:4037.2537.3037.30+0.5023331
10:57:0637.3037.3537.30+0.5093329
10:57:0237.3037.3537.30+0.5013320
10:57:0237.3037.3537.30+0.5013319
10:56:5737.3037.3537.30+0.5023318
10:56:5137.3037.3537.30+0.5013316
10:56:4437.3037.3537.30+0.50103315
10:56:3437.3037.3537.30+0.5013305
10:56:2937.3037.3537.30+0.5013304
10:56:1837.3037.3537.30+0.5013303
10:56:1137.3037.3537.30+0.5013302
10:56:1037.3037.3537.30+0.5033301
10:56:1037.3037.3537.35+0.5523298
10:55:5237.3037.3537.30+0.5013296
10:55:5137.3037.3537.30+0.5013295
10:55:2537.3037.3537.30+0.5063294
10:55:1837.3037.3537.30+0.5013288
10:55:0137.3037.3537.30+0.5013287
10:54:5737.3037.3537.35+0.5553286
10:54:3437.3037.3537.35+0.5533281
10:54:3437.3037.3537.30+0.5013278
10:54:2437.3037.3537.30+0.5013277
10:54:2437.3037.3537.30+0.5013276
10:54:2437.3037.3537.30+0.5023275
10:54:2237.3037.3537.35+0.55153273
10:54:1837.3037.3537.30+0.5013258
10:54:1537.3037.3537.30+0.50103257
10:54:1137.3037.3537.30+0.50203247
10:54:1037.3037.3537.35+0.5513227
10:54:0637.3037.3537.30+0.5013226
10:53:5537.3037.3537.30+0.5013225
10:52:4937.3037.3537.35+0.5513224
10:52:2537.3037.3537.30+0.5053223
10:52:1637.3037.3537.35+0.5513218
10:52:0037.3037.3537.30+0.5033217
10:51:5137.3037.3537.35+0.5523214
10:51:2637.3037.3537.35+0.5523212
10:51:0337.3037.3537.35+0.5513210
10:50:3137.3037.3537.35+0.5553209
10:50:0137.3037.3537.30+0.5013204
10:49:5137.3037.3537.30+0.5023203
10:49:2537.3037.3537.35+0.5513201
10:48:5737.3037.3537.30+0.5023200
10:48:5737.3037.3537.35+0.5553198
10:48:3937.3037.3537.35+0.5513193
10:47:4537.3037.3537.35+0.5523192
10:47:4537.3037.3537.35+0.5523190
10:47:4537.3037.3537.35+0.5513188
10:47:4137.3037.3537.35+0.5583187
10:47:4037.3037.3537.30+0.5033179
10:47:3837.3037.3537.35+0.55103176
10:47:2837.3037.3537.30+0.5023166
10:47:1837.3037.3537.30+0.5013164
10:47:1237.3037.3537.35+0.5513163
10:47:0237.3037.3537.35+0.55113162
10:46:4337.2537.3037.30+0.5043151
10:46:2537.2537.3037.30+0.5013147
10:46:1537.2537.3037.30+0.5013146
10:46:0837.2537.3037.30+0.5013145
10:45:5837.2537.3037.30+0.50103144
10:45:2737.3037.3537.30+0.5043134
10:45:2037.3037.3537.30+0.5013130
10:45:1437.3037.3537.30+0.5013129
10:45:1437.3037.3537.30+0.5013128
10:44:4837.2537.3037.30+0.5033127
10:44:3837.2537.3037.30+0.5013124
10:44:3437.2537.3037.30+0.5023123
10:43:5537.3037.3537.30+0.5053121
10:43:5337.2537.3537.35+0.5513116
10:43:4737.2537.3037.30+0.5013115
10:43:4337.2537.3037.30+0.5013114
10:43:3937.2537.3037.30+0.5033113
10:43:3837.2537.3037.30+0.5013110
10:43:3837.2537.3037.30+0.5053109
10:43:3437.2537.3037.30+0.5013104
10:43:2637.2537.3037.30+0.5023103
10:42:5437.2537.3037.30+0.5053101
10:42:5137.2537.3037.30+0.5013096
10:42:5137.2537.3037.30+0.5013095
10:42:4237.2537.3037.30+0.5023094
10:42:2137.2537.3037.30+0.5013092
10:42:2137.2537.3037.30+0.5013091
10:42:1737.2537.3037.30+0.5023090
10:42:0737.2537.3037.30+0.5013088
10:41:4437.2537.3037.25+0.4513087
10:41:3237.3037.3537.30+0.5053086
10:41:3237.3037.3537.30+0.5023081
10:41:2837.3037.3537.30+0.5013079
10:41:1737.3037.3537.30+0.50303078
10:40:5537.3037.3537.35+0.5513048
10:40:4637.3037.3537.30+0.5013047
10:40:4037.3037.3537.35+0.5523046
10:40:4037.3037.3537.30+0.5013044
10:40:0337.3037.3537.30+0.5013043
10:39:4837.3037.3537.35+0.5513042
10:39:4537.2537.3537.25+0.4513041
10:39:4537.2537.3037.30+0.5013040
10:39:4537.2537.3037.30+0.5053039
10:39:4337.2537.3037.30+0.5013034
10:39:4237.2537.3037.30+0.5013033
10:39:4037.2537.3037.30+0.50103032
10:39:3937.2537.3037.30+0.5023022
10:39:3837.2537.3037.30+0.5033020
10:39:2837.2537.3037.30+0.5013017
10:39:2437.2537.3037.30+0.5013016
10:39:2037.2537.3037.30+0.5023015
10:39:1837.2537.3037.30+0.5013013
10:39:1737.2537.3037.30+0.5033012
10:39:0937.2537.3037.30+0.5013009
10:39:0737.2537.3037.30+0.5023008
10:39:0737.2537.3037.30+0.5013006
10:39:0637.2537.3037.30+0.50103005
10:39:0437.2537.3037.30+0.50272995
10:39:0437.2537.3037.30+0.50102968
10:39:0337.2537.3037.30+0.5012958
10:38:5237.2537.3037.30+0.5012957
10:38:4437.2537.3037.30+0.5012956
10:38:3937.2537.3037.25+0.4512955
10:38:3137.2537.3037.30+0.5022954
10:38:1437.2037.2537.25+0.4512952
10:38:0837.2037.2537.25+0.4512951
10:37:5937.2037.2537.25+0.4512950
10:37:5137.2037.2537.20+0.4032949
10:37:3637.2037.3037.20+0.4012946
10:37:2937.2037.3037.30+0.5012945
10:37:2437.2037.3037.30+0.5012944
10:37:1137.2537.3037.30+0.5012943
10:36:5637.2537.3037.30+0.5012942
10:36:4037.2037.3037.30+0.5012941
10:36:3037.2537.3037.20+0.40112940
10:36:3037.2537.3037.25+0.4542929
10:36:2537.2537.3037.25+0.4512925
10:36:1837.2537.3037.30+0.5012924
10:36:1537.2537.3037.30+0.5032923
10:36:1537.2037.3037.30+0.5022920
10:36:1537.2037.3037.30+0.5012918
10:36:1537.2037.2537.25+0.45102917
10:36:1537.2037.2537.25+0.45152907
10:36:1537.2037.2537.25+0.4542892
10:36:1437.1537.2037.20+0.40432888
10:36:1437.1537.2037.20+0.40112845
10:36:1437.1537.2037.20+0.4052834
10:36:1337.1537.2037.20+0.40122829
10:36:0237.1537.2037.20+0.4032817
10:35:4737.1537.2037.15+0.3512814
10:35:4237.1537.2037.15+0.3512813
10:35:4137.1537.2037.20+0.40202812
10:35:3337.1537.2037.20+0.40102792
10:35:2937.1537.2037.15+0.3512782
10:35:2637.1537.2037.15+0.3512781
10:35:1737.1037.1537.15+0.3512780
10:35:1737.1537.2037.15+0.3512779
10:35:0837.1037.1537.15+0.3542778
10:35:0837.1537.2037.15+0.3542774
10:34:5837.1537.2037.15+0.3562770
10:34:1537.1537.2037.15+0.3522764
10:34:1537.1537.2037.20+0.40102762
10:33:5737.1537.2037.20+0.4022752
10:33:5737.1537.2037.15+0.3512750
10:33:2937.1037.2037.20+0.4092749
10:33:2837.1037.1537.15+0.3512740
10:33:2837.1037.1537.15+0.3552739
10:33:2837.1037.1537.15+0.3522734
10:33:2837.1037.1537.15+0.3512732
10:33:2837.1037.1537.15+0.3552731
10:33:1137.1037.1537.10+0.3082726
10:32:5837.1037.1537.15+0.3512718
10:32:4037.1537.2037.10+0.3012717
10:32:4037.1537.2037.15+0.3522716
10:32:3537.1037.2037.10+0.3042714
10:32:3437.1037.2037.20+0.4012710
10:32:3037.1037.2037.20+0.4022709
10:32:3037.1537.2037.15+0.3562707
10:32:2137.1037.1537.20+0.40482701
10:32:2137.1037.1537.15+0.3522653
10:32:1337.1037.1537.10+0.3092651
10:32:1237.1037.1537.15+0.3532642
10:32:1237.1537.2037.15+0.35112639
10:31:4037.1037.1537.15+0.3542628
10:31:2437.1537.2037.20+0.4062624
10:31:2337.1537.2037.15+0.3512618
10:31:1037.1037.1537.15+0.3532617
10:30:4737.1537.2037.15+0.35262614
10:30:3737.1537.2037.15+0.3512588
10:30:3537.1537.2037.20+0.4032587
10:30:2737.1537.2037.15+0.3552584
10:29:5037.1537.2037.15+0.3512579
10:29:3437.1537.2037.20+0.4012578
10:29:3037.1537.2037.15+0.3512577
10:29:2637.1537.2037.15+0.3512576
10:29:1737.1537.2037.15+0.3552575
10:29:0137.1537.2037.15+0.3512570
10:28:5437.1537.2037.15+0.3512569
10:28:3937.1537.2037.15+0.3512568
10:28:3837.1537.2037.15+0.3522567
10:28:3037.1037.1537.15+0.3532565
10:28:2837.1037.1537.15+0.3552562
10:28:2637.1037.1537.15+0.35102557
10:28:0037.1037.1537.15+0.3512547
10:27:5737.1037.1537.15+0.3512546
10:27:4837.1037.1537.15+0.3542545
10:27:4737.1037.1537.10+0.3012541
10:27:4237.1037.1537.15+0.3512540
10:27:4237.1037.1537.15+0.3522539
10:27:4037.1037.1537.15+0.3522537
10:27:3237.1537.2037.15+0.3562535
10:27:3137.1537.2037.15+0.3522529
10:27:2537.1537.2037.15+0.3512527
10:27:1937.1537.2037.15+0.3522526
10:27:1737.1537.2037.15+0.3512524
10:27:1537.1537.2037.15+0.3522523
10:27:1237.1537.2037.15+0.35152521
10:27:1137.1537.2037.20+0.4032506
10:27:1037.1537.2037.15+0.3512503
10:27:0237.1537.2037.20+0.40102502
10:26:5937.1537.2037.15+0.3512492
10:26:5037.1537.2037.20+0.4012491
10:26:4737.1537.2037.15+0.3522490
10:26:4337.1537.2037.20+0.4022488
10:26:3937.1537.2037.20+0.4012486
10:26:2637.1537.2037.20+0.4042485
10:26:2537.1037.1537.15+0.35592481
10:26:1937.1037.1537.15+0.3512422
10:25:5837.1037.1537.15+0.3522421
10:25:5837.1037.1537.15+0.3512419
10:25:5537.1037.1537.15+0.3532418
10:25:5037.1037.1537.15+0.3542415
10:25:4837.1037.1537.15+0.3532411
10:25:4837.1037.1537.15+0.3522408
10:25:4837.1037.1537.15+0.3522406
10:25:4737.0537.1037.10+0.30432404
10:24:1637.0537.1037.05+0.2512361
10:24:1637.0037.0537.05+0.2572360
10:24:1337.0037.0537.05+0.2522353
10:23:5537.0037.0537.05+0.2512351
10:23:5237.0037.0537.05+0.2522350
10:23:4237.0537.1037.05+0.25292348
10:23:3437.0537.1037.10+0.3022319
10:23:3337.0537.1037.10+0.30202317
10:23:3237.0537.1037.10+0.3032297
10:23:2637.0537.1037.10+0.3012294
10:23:2437.0537.1037.10+0.3012293
10:23:1037.0537.1037.10+0.3022292
10:23:0537.0537.1037.10+0.3032290
10:23:0437.0037.0537.05+0.25282287
10:22:5537.0037.0537.05+0.2552259
10:22:5436.9537.0037.00+0.20812254
10:22:4536.9036.9536.95+0.15222173
10:21:0536.9036.9536.90+0.1012151
10:20:5836.9036.9536.90+0.1012150
10:20:0436.9036.9536.90+0.1022149
10:20:0436.9036.9536.90+0.1022147
10:20:0436.9036.9536.90+0.1022145
10:20:0436.9537.0036.95+0.1512143
10:20:0336.9537.0036.95+0.1532142
10:19:5936.9537.0037.00+0.2012139
10:19:4736.9537.0036.95+0.1532138
10:19:4036.9537.0036.95+0.1522135
10:19:3736.9537.0036.95+0.1522133
10:19:3336.9537.0036.95+0.1542131
10:18:5436.9537.0036.95+0.1512127
10:18:4536.9537.0036.95+0.1532126
10:18:4536.9537.0036.95+0.15202123
10:18:2036.9537.0037.00+0.2032103
10:18:1536.9537.0036.95+0.1552100
10:18:0436.9537.0037.00+0.2012095
10:16:5336.9537.0037.00+0.2022094
10:15:5336.9537.0037.00+0.2012092
10:15:5236.9537.0037.00+0.2012091
10:15:4936.9537.0037.00+0.2012090
10:15:3536.9537.0037.00+0.2032089
10:15:2736.9537.0037.00+0.20102086
10:15:2436.9537.0037.00+0.2052076
10:15:1636.9537.0036.95+0.1512071
10:15:1336.9537.0036.95+0.1522070
10:14:5836.9537.0036.95+0.1512068
10:14:3336.9537.0036.95+0.1512067
10:14:1136.9036.9536.95+0.1592066
10:14:1036.9036.9536.95+0.1512057
10:14:0036.9036.9536.95+0.1552056
10:13:5636.9037.0037.00+0.20102051
10:13:2336.9036.9536.95+0.1522041
10:13:2336.9037.0036.90+0.1012039
10:13:2336.9036.9536.95+0.1522038
10:13:2236.9537.0036.95+0.151082036
10:13:0236.9537.0037.00+0.2011928
10:12:4836.9537.0037.00+0.2021927
10:12:4836.9537.0037.00+0.20201925
10:12:4336.9036.9536.95+0.1571905
10:12:4336.9036.9536.95+0.1511898
10:12:3136.9036.9536.95+0.1521897
10:12:2436.9036.9536.95+0.1511895
10:12:2236.9036.9536.95+0.1511894
10:12:1836.9036.9536.95+0.1511893
10:12:0736.9036.9536.95+0.1521892
10:12:0536.9036.9536.95+0.1511890
10:11:5736.9036.9536.95+0.15501889
10:11:2336.9036.9536.95+0.1511839
10:09:4236.9036.9536.95+0.1531838
10:09:0736.9036.9536.95+0.1511835
10:09:0536.9036.9536.95+0.1531834
10:08:5136.9036.9536.95+0.1531831
10:08:1636.9036.9536.95+0.1531828
10:08:0636.9036.9536.90+0.1011825
10:07:1536.9036.9536.90+0.1021824
10:05:4336.9537.0036.95+0.1531822
10:05:1536.9537.0037.00+0.2011819
10:04:4236.9537.0037.00+0.2051818
10:04:2636.9537.0036.95+0.1511813
10:03:4336.9537.0036.95+0.1521812
10:03:1136.9036.9536.95+0.1531810
10:02:4136.9036.9536.95+0.1511807
10:01:3636.9537.0036.95+0.1511806
10:01:3436.9537.0036.95+0.1511805
10:01:2036.9036.9536.95+0.1531804
10:00:4336.9537.0036.95+0.1511801
10:00:4336.9537.0036.95+0.1521800
10:00:3736.9537.0036.95+0.15151798
10:00:2636.9537.0037.00+0.2011783
10:00:0636.9537.0037.00+0.2011782
09:59:4536.9036.9536.95+0.15121781
09:59:2836.9036.9536.90+0.10101769
09:59:0736.9036.9536.95+0.1511759
09:58:3836.9037.0036.90+0.10201758
09:58:2436.9537.0036.95+0.1531738
09:58:1836.9537.0036.95+0.1511735
09:58:1836.9537.0036.95+0.1531734
09:57:3536.9537.0037.00+0.2011731
09:57:3036.9537.0037.00+0.2011730
09:57:1136.9537.0036.95+0.1521729
09:57:1136.9537.0036.95+0.1521727
09:57:1137.0037.0537.00+0.2011725
09:57:1037.0037.0537.00+0.2051724
09:55:4937.0037.0537.05+0.2551719
09:55:3837.0037.0537.00+0.2011714
09:55:3037.0037.0537.00+0.2051713
09:54:4737.0037.0537.05+0.2571708
09:54:3936.9537.0537.05+0.2521701
09:54:3536.9537.0537.05+0.2561699
09:54:3536.9537.0537.05+0.2521693
09:54:3437.0037.0537.00+0.2051691
09:54:1937.0037.0537.05+0.2511686
09:54:0737.0037.0537.05+0.2551685
09:53:4737.0037.0537.05+0.2521680
09:53:3637.0037.0537.05+0.25101678
09:53:2737.0037.0537.00+0.2021668
09:53:1036.9537.0037.00+0.2011666
09:53:0337.0037.0537.00+0.2011665
09:52:4336.9537.0037.00+0.2021664
09:52:3836.9537.0037.00+0.2011662
09:52:3136.9537.0037.00+0.2011661
09:52:2936.9537.0037.00+0.2011660
09:52:2636.9537.0037.00+0.2011659
09:52:0236.9537.0537.05+0.2521658
09:52:0137.0037.0537.00+0.20101656
09:51:5636.9537.0037.00+0.20171646
09:51:5536.9537.0037.00+0.2011629
09:51:5136.9537.0037.00+0.20101628
09:51:1536.9537.0037.00+0.2011618
09:51:0836.9537.0037.00+0.2011617
09:50:4136.9537.0037.00+0.2011616
09:50:3136.9537.0037.00+0.2011615
09:50:2236.9537.0037.00+0.2051614
09:50:0736.9537.0037.00+0.2021609
09:50:0736.9537.0036.95+0.1511607
09:49:4436.9537.0037.00+0.2021606
09:49:3036.9537.0037.00+0.2021604
09:49:0236.9036.9536.95+0.15201602
09:48:5936.9036.9536.95+0.1551582
09:47:5236.9036.9536.90+0.1021577
09:47:2636.9036.9536.90+0.1021575
09:47:1436.9036.9536.90+0.1051573
09:47:0536.9036.9536.90+0.1011568
09:47:0436.9036.9536.95+0.1511567
09:46:5936.9036.9536.90+0.1011566
09:46:4036.9036.9536.90+0.1011565
09:45:3536.9036.9536.90+0.1011564
09:45:0936.9036.9536.95+0.1521563
09:45:0936.8536.9036.90+0.10231561
09:45:0136.8536.9036.90+0.1021538
09:44:5636.8536.9036.90+0.1011536
09:44:4336.8536.9036.90+0.1011535
09:44:3236.8536.9036.90+0.1011534
09:44:0636.8536.9036.85+0.0511533
09:43:4436.8536.9036.85+0.0511532
09:43:3536.8536.9036.85+0.0511531
09:43:2936.8536.9036.85+0.0511530
09:43:1536.8536.9036.85+0.05101529
09:42:5736.8536.9036.85+0.05501519
09:42:3636.8536.9036.90+0.1011469
09:42:2936.8536.9036.90+0.1011468
09:42:2836.9036.9536.90+0.10271467
09:41:2736.9036.9536.95+0.1511440
09:40:0536.9036.9536.95+0.1531439
09:38:5936.9036.9536.95+0.1511436
09:38:5736.9036.9536.95+0.1511435
09:38:1236.9036.9536.95+0.1511434
09:38:0036.8536.9036.90+0.1011433
09:37:4436.8536.9036.90+0.1011432
09:37:3036.8536.9036.90+0.1011431
09:37:2836.8536.9036.90+0.1011430
09:36:1936.8536.9036.90+0.1011429
09:36:0736.8536.9036.90+0.1011428
09:35:3436.8536.9036.90+0.1021427
09:33:4636.8536.9036.90+0.1011425
09:33:2136.8036.8536.85+0.0541424
09:32:1736.8036.9036.80011420
09:32:0536.8036.9536.80011419
09:32:0336.8036.9536.80011418
09:31:5436.8036.8536.85+0.0531417
09:31:1136.7536.8036.80041414
09:31:0836.7536.8036.80011410
09:31:0736.7536.8036.80051409
09:30:4836.7536.8036.80011404
09:30:4136.8036.9036.80031403
09:30:3436.8036.9036.80011400
09:30:3236.8036.9036.80051399
09:30:3136.8036.9036.80011394
09:30:2836.8036.9036.80021393
09:30:2536.8036.9036.80011391
09:30:2336.8036.9036.80011390
09:30:1436.8536.9036.800351389
09:30:1436.8536.9036.85+0.05151354
09:29:2636.8536.9036.90+0.1021339
09:28:4236.8536.9036.90+0.1031337
09:28:2836.8536.9536.85+0.0511334
09:28:2736.8536.9036.90+0.1011333
09:28:0236.8536.9036.90+0.1011332
09:27:5536.9537.0036.90+0.10261331
09:27:5536.9537.0036.95+0.1541305
09:27:2036.9036.9536.95+0.1541301
09:27:1036.9036.9536.95+0.1511297
09:26:5936.9036.9536.95+0.1511296
09:26:5336.9036.9536.95+0.1511295
09:26:5036.9036.9536.95+0.1551294
09:26:5036.9537.0036.95+0.15131289
09:26:4836.9537.0036.95+0.15101276
09:26:4336.9537.0036.95+0.1521266
09:26:2336.9537.0036.95+0.1511264
09:26:1436.9537.0036.95+0.1511263
09:25:4036.9036.9536.95+0.1551262
09:25:0636.9036.9536.90+0.1081257
09:24:4836.9036.9536.90+0.1011249
09:24:3236.9036.9536.90+0.1021248
09:23:4536.9036.9536.95+0.1511246
09:23:4036.9036.9536.90+0.1031245
09:23:4036.9037.0036.90+0.1031242
09:23:4036.9537.0036.95+0.1521239
09:23:0636.9537.0036.95+0.1511237
09:23:0536.9537.0036.95+0.1521236
09:22:3736.9036.9536.95+0.1571234
09:22:2736.9537.0036.95+0.1531227
09:22:2436.9537.0036.95+0.1511224
09:22:2336.9537.0036.95+0.1511223
09:22:2336.9537.0036.95+0.1531222
09:22:1936.9537.0036.95+0.1531219
09:22:1836.9537.0036.95+0.1521216
09:21:5636.9537.0036.95+0.1521214
09:21:4536.9537.0037.00+0.2021212
09:21:3536.9537.0037.00+0.2011210
09:21:0936.9537.0037.00+0.2021209
09:21:0236.9537.0037.00+0.2011207
09:20:5236.9537.0037.00+0.2011206
09:20:4436.9537.0037.00+0.2011205
09:20:3936.9537.0037.00+0.2011204
09:20:3836.9537.0037.00+0.2011203
09:20:3636.9537.0037.00+0.2011202
09:20:3336.9537.0037.00+0.2011201
09:20:3036.9537.0037.00+0.2051200
09:20:2136.9537.0037.00+0.2021195
09:20:2136.9537.0037.00+0.2011193
09:20:1236.9537.0037.00+0.2021192
09:20:0736.9537.0036.95+0.1511190
09:20:0236.9537.0036.95+0.1511189
09:19:5636.9537.0037.00+0.2021188
09:19:5636.9537.0037.00+0.20101186
09:19:4636.9537.0037.00+0.2031176
09:19:4636.9537.0037.00+0.20501173
09:19:3236.9537.0036.95+0.1511123
09:19:2536.9036.9536.95+0.15101122
09:19:2236.9036.9536.95+0.1511112
09:19:1936.9036.9536.95+0.1511111
09:19:0736.9036.9536.90+0.1021110
09:18:5436.9036.9536.95+0.1511108
09:18:5436.8536.9036.90+0.1011107
09:18:5036.8536.9036.90+0.1061106
09:18:1336.8036.8536.90+0.1021100
09:18:1336.8036.8536.85+0.0561098
09:18:1236.7536.8036.80011092
09:18:1136.7536.8036.800201091
09:17:2836.7536.8036.80011071
09:17:0536.7536.8036.80011070
09:17:0236.7536.8036.80011069
09:16:5636.7536.8036.80011068
09:16:5036.7536.8036.80011067
09:16:4636.7536.8036.80011066
09:16:1736.7536.8036.80021065
09:15:5936.7536.8036.75-0.0521063
09:15:5836.7036.7536.75-0.0561061
09:15:5636.7036.7536.70-0.1011055
09:15:4436.7036.7536.75-0.0511054
09:15:3736.7036.7536.70-0.1021053
09:15:2936.7036.7536.70-0.1011051
09:15:2436.7036.7536.70-0.1011050
09:15:1336.7036.8036.70-0.1091049
09:15:1136.7536.8036.70-0.1041040
09:15:1136.7536.8036.75-0.0511036
09:14:4836.7536.8036.75-0.0541035
09:14:3236.7536.8036.75-0.0511031
09:14:2136.7536.8036.75-0.0511030
09:13:5336.7036.8036.80011029
09:13:4936.7536.8036.70-0.1011028
09:13:4936.7536.8036.75-0.0511027
09:13:4936.7536.8036.75-0.0531026
09:13:4936.7536.8036.75-0.0521023
09:13:4936.7536.8036.75-0.05101021
09:13:4936.7536.8036.75-0.05101011
09:13:4336.7536.8036.75-0.0511001
09:13:4336.7536.8036.75-0.0571000
09:13:3236.7536.8036.75-0.053993
09:13:3236.7536.8036.75-0.054990
09:13:3236.8036.8536.8002986
09:13:2736.7536.8036.8001984
09:13:1336.7536.8036.8007983
09:13:1136.7036.7536.75-0.052976
09:13:0836.7036.7536.70-0.103974
09:13:0836.7036.7536.70-0.102971
09:13:0836.7036.7536.70-0.102969
09:13:0836.7036.7536.70-0.101967
09:12:5936.7536.8036.75-0.051966
09:12:5336.7536.8036.70-0.104965
09:12:5336.7536.8036.75-0.054961
09:12:5136.7536.8036.75-0.051957
09:12:5036.7536.8036.75-0.052956
09:12:3336.8036.9036.8001954
09:12:2936.7536.8036.8001953
09:12:2336.8536.9036.85+0.051952
09:12:2336.7536.8036.8004951
09:12:2236.8036.9036.80019947
09:12:2136.8036.9036.8001928
09:12:2036.8036.9036.8001927
09:12:1936.8036.9036.90+0.102926
09:12:1336.8036.9036.8001924
09:12:1336.8036.9036.8002923
09:12:1136.8036.9036.8005921
09:12:0736.8536.9036.8002916
09:12:0736.8536.9036.85+0.051914
09:11:5836.8536.9036.85+0.055913
09:11:5836.8536.9036.85+0.057908
09:11:4636.8536.9036.85+0.051901
09:11:4636.8536.9036.85+0.052900
09:11:3836.8536.9536.85+0.053898
09:11:3836.9036.9536.90+0.107895
09:11:3836.9036.9536.90+0.1015888
09:11:3336.9036.9536.90+0.101873
09:11:2236.9037.0036.90+0.1017872
09:11:2236.9037.0036.90+0.102855
09:11:1736.9037.0037.00+0.201853
09:11:1436.9037.0036.90+0.102852
09:11:0236.9537.0036.95+0.155850
09:10:5337.0037.0537.00+0.208845
09:10:5237.0037.0537.00+0.201837
09:10:5137.0037.0537.00+0.209836
09:10:4837.0037.0537.00+0.204827
09:10:4137.0037.0537.00+0.204823
09:10:4137.0037.0537.00+0.202819
09:10:4137.0037.0537.00+0.202817
09:10:4137.0037.0537.00+0.201815
09:10:4137.0037.0537.00+0.202814
09:10:3637.0037.0537.00+0.202812
09:10:2837.0037.0537.00+0.2010810
09:10:2737.0037.0537.05+0.251800
09:10:2137.0037.0537.05+0.251799
09:10:2037.0037.0537.05+0.255798
09:10:1737.0037.0537.05+0.251793
09:10:0537.0037.0537.05+0.251792
09:09:5837.0037.0537.05+0.251791
09:09:5337.0037.0537.00+0.201790
09:09:4437.0537.1037.05+0.251789
09:09:4037.0037.1037.10+0.302788
09:09:3837.0037.1037.10+0.301786
09:09:1937.0037.1037.00+0.201785
09:09:0937.0037.1037.00+0.202784
09:08:4337.0037.1037.00+0.201782
09:08:0237.0037.1037.00+0.205781
09:08:0137.0037.1037.00+0.201776
09:07:5037.0037.1037.00+0.201775
09:07:4537.0037.1037.00+0.201774
09:07:4336.9537.0037.00+0.2014773
09:07:3537.0037.1037.00+0.201759
09:07:3437.0537.1037.00+0.204758
09:07:3437.0537.1037.05+0.251754
09:07:3437.0537.1037.05+0.253753
09:07:3437.0037.0537.05+0.2516750
09:07:3337.0037.0537.00+0.201734
09:07:2837.0037.0537.00+0.202733
09:07:2837.0037.0537.00+0.202731
09:07:2837.0037.0537.00+0.201729
09:07:2337.0037.0537.00+0.203728
09:07:1837.0037.0537.00+0.201725
09:07:0436.9537.0036.95+0.151724
09:07:0436.9537.0037.00+0.2020723
09:07:0436.9537.0036.95+0.155703
09:07:0436.9537.0036.95+0.151698
09:06:5936.9537.0036.95+0.151697
09:06:5936.9036.9536.95+0.1510696
09:06:5536.9537.0036.95+0.151686
09:06:5336.9036.9536.95+0.153685
09:06:5136.9037.0037.00+0.2020682
09:06:5136.9037.0036.90+0.101662
09:06:5136.9537.0036.90+0.103661
09:06:5136.9537.0036.95+0.152658
09:06:5036.9037.0036.90+0.1013656
09:06:5036.9537.0036.90+0.103643
09:06:5036.9537.0036.95+0.152640
09:06:4936.9537.0036.95+0.151638
09:06:4936.9037.0036.90+0.105637
09:06:4936.9037.0036.90+0.101632
09:06:4836.9037.0036.90+0.105631
09:06:4736.9037.0036.90+0.101626
09:06:4736.9037.0037.00+0.2010625
09:06:4036.9037.0036.90+0.105615
09:06:3636.9537.0036.95+0.151610
09:06:3336.9037.0036.90+0.105609
09:06:3236.9537.0036.95+0.151604
09:06:2337.0037.0537.00+0.205603
09:06:2337.0037.0537.00+0.205598
09:06:1136.9037.1037.10+0.304593
09:06:1036.9037.1036.90+0.103589
09:06:1036.9037.0037.00+0.201586
09:06:0936.9537.0036.95+0.1521585
09:06:0836.9537.0036.95+0.151564
09:06:0836.9537.0036.95+0.151563
09:06:0837.0037.1037.00+0.208562
09:06:0837.0037.1037.00+0.205554
09:06:0737.0037.1037.00+0.205549
09:06:0637.0037.1037.00+0.201544
09:06:0637.0037.1037.00+0.205543
09:06:0537.0037.1037.00+0.201538
09:06:0537.0037.1037.00+0.205537
09:06:0437.0037.1037.00+0.201532
09:06:0437.0037.1037.10+0.301531
09:06:0337.0537.1037.05+0.252530
09:06:0237.0537.1037.05+0.251528
09:06:0237.0537.1037.05+0.2520527
09:06:0137.0537.1037.10+0.301507
09:05:4337.0537.1537.15+0.354506
09:05:4337.0537.1537.05+0.251502
09:05:3937.0537.1537.15+0.355501
09:05:3637.0537.1537.05+0.251496
09:05:3537.0537.1537.20+0.401495
09:05:3537.0537.1537.15+0.359494
09:05:3337.0537.1537.05+0.253485
09:05:3337.0537.1537.05+0.251482
09:05:3337.0537.1537.05+0.253481
09:05:3337.1037.1537.10+0.304478
09:05:3237.1037.1537.10+0.3027474
09:05:3237.1037.1537.10+0.301447
09:05:3237.1037.1537.10+0.305446
09:05:3137.1037.1537.15+0.351441
09:05:3137.1537.2037.15+0.354440
09:05:3137.1537.2037.15+0.355436
09:05:3037.1537.2037.15+0.352431
09:05:3037.1537.2037.15+0.352429
09:05:3037.1537.2037.15+0.351427
09:05:3037.1537.2037.15+0.355426
09:05:2037.1537.2037.20+0.401421
09:05:2037.1537.2037.20+0.401420
09:05:1937.1537.2037.20+0.403419
09:05:1837.1537.2037.15+0.351416
09:05:1837.1537.2037.15+0.351415
09:05:1837.1037.1537.15+0.351414
09:05:1537.1037.1537.15+0.352413
09:05:0537.1037.2037.10+0.301411
09:05:0537.1537.2037.15+0.354410
09:05:0537.1037.1537.15+0.351406
09:05:0337.1037.2037.20+0.402405
09:05:0037.1037.2037.10+0.301403
09:05:0037.1037.2037.20+0.402402
09:04:5937.1037.2037.10+0.302400
09:04:5637.1037.2037.20+0.401398
09:04:5537.1037.2037.10+0.302397
09:04:5537.1537.2037.15+0.351395
09:04:5437.1537.2037.15+0.3522394
09:04:4537.1537.2037.20+0.403372
09:04:4437.1537.2037.20+0.401369
09:04:3837.1537.2037.20+0.403368
09:04:3337.1537.2037.20+0.401365
09:04:2937.1537.2037.20+0.401364
09:04:2737.1537.2037.20+0.408363
09:04:2537.1537.2037.20+0.408355
09:04:2437.1537.2037.15+0.351347
09:04:2037.1537.2037.20+0.402346
09:04:1537.1537.2037.15+0.351344
09:04:0537.1037.1537.15+0.352343
09:04:0237.1537.2037.15+0.351341
09:04:0137.1037.1537.15+0.351340
09:04:0137.1037.1537.15+0.355339
09:04:0037.1037.1537.10+0.302334
09:03:5937.1037.1537.15+0.351332
09:03:5737.1037.1537.15+0.351331
09:03:5737.1037.1537.15+0.351330
09:03:5537.1037.1537.15+0.351329
09:03:5437.1037.1537.10+0.302328
09:03:5337.1037.1537.15+0.351326
09:03:5237.1037.1537.15+0.351325
09:03:5037.1037.1537.10+0.302324
09:03:4937.1037.1537.15+0.352322
09:03:4937.1037.1537.15+0.351320
09:03:4737.1037.1537.15+0.353319
09:03:4637.1037.1537.10+0.302316
09:03:4537.1037.1537.15+0.351314
09:03:4537.1037.1537.15+0.351313
09:03:3937.1037.1537.15+0.353312
09:03:3837.1037.1537.15+0.351309
09:03:3637.1037.1537.15+0.351308
09:03:3337.1037.1537.10+0.301307
09:03:3037.0537.1037.15+0.351306
09:03:3037.0537.1037.10+0.301305
09:03:2537.0537.1037.10+0.302304
09:03:2037.0537.1037.05+0.252302
09:03:2037.0537.1037.05+0.252300
09:03:2037.1037.1537.10+0.302298
09:03:0937.1037.1537.15+0.351296
09:03:0537.0537.1037.10+0.3026295
09:03:0537.0537.1037.10+0.301269
09:02:5837.0537.1037.05+0.251268
09:02:5837.0037.0537.05+0.256267
09:02:5237.0037.1037.00+0.202261
09:02:4637.0037.0537.05+0.255259
09:02:4237.0037.0537.00+0.202254
09:02:3837.0037.0537.00+0.201252
09:02:2737.0037.0537.00+0.202251
09:02:2737.0037.0537.00+0.201249
09:02:2437.0037.0537.05+0.255248
09:02:2237.0037.0537.00+0.2010243
09:02:1136.9537.0037.00+0.201233
09:02:0737.0037.0537.00+0.201232
09:02:0736.9537.0037.00+0.2012231
09:02:0636.9537.0037.00+0.201219
09:01:5536.9537.0037.00+0.201218
09:01:5236.9537.0537.05+0.253217
09:01:5236.9537.0536.95+0.151214
09:01:5236.9537.0536.95+0.152213
09:01:5237.0037.0537.00+0.209211
09:01:5237.0037.0537.00+0.207202
09:01:5237.0037.0537.00+0.201195
09:01:5037.0037.0537.05+0.252194
09:01:4937.0037.0537.00+0.201192
09:01:4837.0037.0537.00+0.205191
09:01:4837.0037.0537.00+0.201186
09:01:4437.0037.0537.00+0.201185
09:01:4437.0037.0537.00+0.201184
09:01:4337.0037.0537.05+0.251183
09:01:4337.0037.0537.05+0.251182
09:01:4137.0037.0537.05+0.251181
09:01:3737.0037.0537.05+0.252180
09:01:3537.0037.0537.05+0.253178
09:01:3537.0037.0537.00+0.202175
09:01:2937.0037.0537.05+0.251173
09:01:2837.0037.0537.05+0.251172
09:01:2537.0037.0537.05+0.251171
09:01:2437.0037.1037.10+0.305170
09:01:2337.0037.0537.10+0.301165
09:01:2337.0037.0537.05+0.251164
09:01:2137.0037.1037.10+0.301163
09:01:1437.0537.1037.05+0.252162
09:01:1137.0537.1037.05+0.251160
09:01:0837.0537.1037.05+0.251159
09:01:0637.0537.1037.05+0.251158
09:01:0637.0537.1037.05+0.251157
09:01:0637.0537.1037.05+0.254156
09:01:0537.0537.1037.05+0.251152
09:01:0437.0037.0537.05+0.255151
09:01:0337.0037.0537.05+0.255146
09:01:0137.0037.0537.00+0.202141
09:01:0037.0037.0537.05+0.252139
09:00:5337.0037.0537.05+0.251137
09:00:4937.0037.0537.00+0.201136
09:00:4837.0037.0537.00+0.201135
09:00:4336.9537.0037.00+0.203134
09:00:4336.9537.0037.00+0.201131
09:00:4237.0037.0537.00+0.201130
09:00:4236.9537.0037.00+0.204129
09:00:4236.9537.0037.00+0.203125
09:00:4136.9537.0037.00+0.201122
09:00:3936.9537.0037.00+0.203121
09:00:3936.9537.0037.00+0.201118
09:00:3536.9537.0037.00+0.201117
09:00:3536.9537.0037.00+0.201116
09:00:3336.9537.0037.00+0.201115
09:00:3236.9537.0037.00+0.201114
09:00:3136.9537.0037.00+0.201113
09:00:3036.9537.0037.00+0.201112
09:00:2936.9537.0037.00+0.201111
09:00:2836.9537.0037.00+0.201110
09:00:2836.9537.0037.00+0.201109
09:00:2836.9537.0037.00+0.202108
09:00:2736.9537.0037.00+0.206106
09:00:2636.9537.0037.00+0.201100
09:00:2236.9537.0037.00+0.20599
09:00:2136.9537.0037.00+0.20794
09:00:2036.9537.0037.00+0.20187
09:00:11----37.00+0.208686
 
加密貨幣
比特幣BTC 9572.25 133.13 1.41%
以太幣ETH 235.08 14.40 6.53%
瑞波幣XRP 0.204035 0.01 2.87%
比特幣現金BCH 243.52 5.37 2.25%
萊特幣LTC 46.68 2.03 4.55%
卡達幣ADA 0.070506 0.01 9.04%
波場幣TRX 0.015662 0.00 4.34%
恆星幣XLM 0.069244 0.00 2.02%
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。