光寶科  (2301) 電腦及週邊設備業 上市 光寶集團

46.00 ▲+0.15 +0.33% 1.57
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 3,418 46.00 5 46.05 10 46.00 46.30 45.85 45.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0046.0046.0546.00+0.1533418
13:30:0045.9046.0046.00+0.153073415
13:24:5945.9546.0045.95+0.1013108
13:24:5845.9546.0046.00+0.1513107
13:24:5445.9546.0045.95+0.1013106
13:24:4445.9546.0045.95+0.1013105
13:24:4045.9546.0045.95+0.1013104
13:24:4045.9546.0045.95+0.1013103
13:24:3845.9546.0045.95+0.1013102
13:24:3245.9046.0045.90+0.0513101
13:24:3245.9046.0045.90+0.0513100
13:24:3145.9046.0045.90+0.0523099
13:24:3045.9046.0045.90+0.0513097
13:24:2645.9046.0045.90+0.0523096
13:24:2545.9546.0045.95+0.1013094
13:24:2545.9546.0045.95+0.1013093
13:24:2545.9546.0045.95+0.1013092
13:24:1545.9546.0045.95+0.1013091
13:24:1545.9546.0045.95+0.1013090
13:24:1045.9546.0045.95+0.1013089
13:24:1045.9546.0045.95+0.1013088
13:24:0945.9546.0045.95+0.1033087
13:24:0745.9546.0045.95+0.1013084
13:24:0645.9546.0045.95+0.1023083
13:24:0445.9546.0045.95+0.1013081
13:24:0345.9546.0046.00+0.1513080
13:24:0045.9546.0045.95+0.1013079
13:24:0045.9546.0045.95+0.1013078
13:23:5945.9546.0045.95+0.1013077
13:23:5445.9546.0045.95+0.1013076
13:23:5245.9546.0045.95+0.1023075
13:23:5145.9046.0045.90+0.0513073
13:23:5145.9046.0045.90+0.0553072
13:23:5045.9546.0045.95+0.1013067
13:23:4945.9546.0045.95+0.1013066
13:23:4945.9546.0045.95+0.1013065
13:23:4045.9546.0045.95+0.1013064
13:23:3945.9546.0045.95+0.1013063
13:23:3445.9546.0045.95+0.1013062
13:23:3445.9546.0045.95+0.1013061
13:23:3145.9546.0045.95+0.1013060
13:23:2545.9546.0045.95+0.1013059
13:23:2445.9546.0045.95+0.1013058
13:23:2045.9546.0045.95+0.1013057
13:23:2045.9546.0045.95+0.1013056
13:23:1945.9546.0045.95+0.1013055
13:23:1045.9546.0045.95+0.1013054
13:23:0945.9546.0045.95+0.1013053
13:23:0445.9546.0045.95+0.1013052
13:22:5845.9546.0045.95+0.1013051
13:22:5445.9546.0045.95+0.1013050
13:22:5045.9546.0045.95+0.1013049
13:22:4945.9546.0045.95+0.1013048
13:22:4945.9546.0045.95+0.1013047
13:22:4845.9546.0045.95+0.1013046
13:22:3945.9546.0045.95+0.1013045
13:22:3545.9546.0045.95+0.1013044
13:22:3445.9546.0045.95+0.1013043
13:22:3345.9546.0045.95+0.1013042
13:22:2945.9546.0045.95+0.1013041
13:22:1945.9546.0045.95+0.1013040
13:22:1545.9546.0045.95+0.1013039
13:22:1545.9546.0045.95+0.1013038
13:22:1445.9546.0045.95+0.1013037
13:22:1445.9546.0045.95+0.1013036
13:22:0445.9546.0045.95+0.1013035
13:22:0045.9546.0545.95+0.1013034
13:21:5945.9546.0545.95+0.1013033
13:21:5245.9546.0545.95+0.1013032
13:21:4945.9546.0545.95+0.1013031
13:21:4445.9546.0545.95+0.1013030
13:21:3545.9546.0545.95+0.1013029
13:21:3445.9546.0545.95+0.1013028
13:21:3045.9546.0545.95+0.1013027
13:21:2945.9546.0545.95+0.1013026
13:21:2845.9546.0545.95+0.1013025
13:21:2745.9546.0545.95+0.1023024
13:21:1945.9546.0545.95+0.1013022
13:21:1446.0046.0546.00+0.1513021
13:21:0946.0046.0546.00+0.1513020
13:21:0346.0046.0546.00+0.1513019
13:21:0346.0046.0546.00+0.1513018
13:21:0046.0046.0546.00+0.1513017
13:20:5946.0046.0546.00+0.1513016
13:20:5446.0046.0546.00+0.1513015
13:20:4546.0046.0546.00+0.1513014
13:20:4446.0046.0546.00+0.1513013
13:20:4146.0046.0546.00+0.1513012
13:20:3946.0046.0546.00+0.1513011
13:20:2946.0046.0546.00+0.1513010
13:20:2546.0046.0546.00+0.1513009
13:20:2446.0046.0546.00+0.1513008
13:20:1646.0046.0546.00+0.1513007
13:20:1446.0046.0546.00+0.1513006
13:20:0945.9546.0545.95+0.1013005
13:20:0445.9546.0545.95+0.1013004
13:20:0345.9546.0545.95+0.1013003
13:19:5945.9546.0545.95+0.1013002
13:19:5445.9546.0545.95+0.1013001
13:19:4945.9546.0545.95+0.1013000
13:19:4045.9546.0545.95+0.1012999
13:19:3945.9546.0545.95+0.1012998
13:19:3445.9546.0545.95+0.1012997
13:19:2445.9546.0545.95+0.1012996
13:19:1945.9546.0545.95+0.1012995
13:19:1345.9546.0545.95+0.1012994
13:19:1345.9546.0545.95+0.1012993
13:19:0945.9546.0545.95+0.1012992
13:19:0445.9546.0545.95+0.1012991
13:18:5445.9546.0545.95+0.1012990
13:18:5245.9546.0545.95+0.1012989
13:18:5145.9546.0545.95+0.1012988
13:18:4945.9546.0545.95+0.1012987
13:18:4045.9546.0545.95+0.1012986
13:18:3445.9546.0545.95+0.1012985
13:18:3045.9546.0545.95+0.1012984
13:18:2945.9546.0545.95+0.1012983
13:18:2045.9546.0545.95+0.1012982
13:18:1545.9546.0545.95+0.1012981
13:18:0545.9046.0545.90+0.0512980
13:18:0045.9046.0545.90+0.0512979
13:17:5945.9046.0545.90+0.0512978
13:17:5045.9046.0545.90+0.0512977
13:17:4445.9546.0545.95+0.1012976
13:17:4145.9546.0545.95+0.1012975
13:17:4045.9546.0046.00+0.1532974
13:17:3545.9546.1045.95+0.1012971
13:17:3045.9546.1045.95+0.1012970
13:17:2045.9546.1045.95+0.1012969
13:17:2046.0046.1046.00+0.1512968
13:17:2046.0046.1046.00+0.1512967
13:17:1546.0546.1046.05+0.2012966
13:17:1546.0546.1046.05+0.2012965
13:17:1046.0546.1046.05+0.2012964
13:17:0946.0546.1046.05+0.2012963
13:17:0046.0546.1046.05+0.2012962
13:16:5546.0546.1046.05+0.2012961
13:16:4546.0046.1046.00+0.1512960
13:16:4046.0046.1046.00+0.1512959
13:16:4046.0046.1046.00+0.1512958
13:16:3046.0046.1046.00+0.1512957
13:16:2446.0046.1046.00+0.1512956
13:16:1546.0046.1046.00+0.1512955
13:16:1046.0046.1046.00+0.1512954
13:16:1046.0046.1046.00+0.1512953
13:15:5946.0046.1046.00+0.1512952
13:15:5546.0046.1046.00+0.1512951
13:15:5046.0046.1546.00+0.1512950
13:15:4046.0046.1546.00+0.1512949
13:15:4046.0046.1546.00+0.1512948
13:15:3446.0046.1546.00+0.1512947
13:15:2546.0046.1546.00+0.1512946
13:15:2045.9546.1545.95+0.1012945
13:15:1045.9546.1545.95+0.1012944
13:15:1045.9546.1545.95+0.1012943
13:15:0545.9546.1545.95+0.1012942
13:15:0245.9546.1545.95+0.1012941
13:15:0145.9546.1546.15+0.3082940
13:14:5545.9546.1545.95+0.1012932
13:14:4945.9546.1545.95+0.1012931
13:14:4045.9546.1545.95+0.1012930
13:14:3545.9546.1545.95+0.1012929
13:14:3546.0046.1546.00+0.1512928
13:14:3146.1046.1546.10+0.2522927
13:14:3046.1046.1546.10+0.2512925
13:14:3046.1046.1546.10+0.2512924
13:14:3046.1046.1546.10+0.2512923
13:14:2046.1046.1546.10+0.2512922
13:14:1546.0046.2046.00+0.1512921
13:14:1346.0046.2046.00+0.1512920
13:14:1246.0046.1546.20+0.3522919
13:14:1246.0046.1546.15+0.3012917
13:14:0446.0046.1546.00+0.1512916
13:14:0246.0046.1546.15+0.3012915
13:14:0046.0046.1546.00+0.1512914
13:14:0046.0046.1546.00+0.1512913
13:13:4945.9546.1545.95+0.1012912
13:13:4445.9546.1545.95+0.1012911
13:13:3445.9546.1545.95+0.1012910
13:13:3045.9546.1545.95+0.1012909
13:13:2945.9546.1545.95+0.1012908
13:13:2845.9546.1046.15+0.3012907
13:13:2845.9546.1046.10+0.2572906
13:13:2045.9546.1045.95+0.1012899
13:13:1945.9546.1045.95+0.1012898
13:13:1445.9546.1045.95+0.1012897
13:13:0945.9546.1045.95+0.1012896
13:13:0445.9546.1045.95+0.1012895
13:13:0445.9546.1046.10+0.2532894
13:12:5945.9546.1045.95+0.1012891
13:12:5445.9546.1545.95+0.1012890
13:12:4545.9546.1545.95+0.1012889
13:12:4445.9546.1545.95+0.1012888
13:12:3945.9546.1545.95+0.1012887
13:12:3045.9546.1546.15+0.3012886
13:12:2945.9546.1545.95+0.1012885
13:12:2545.9546.1545.95+0.1012884
13:12:2445.9546.1545.95+0.1012883
13:12:1445.9546.1545.95+0.1012882
13:12:1345.9546.1545.95+0.1012881
13:12:0945.9546.1545.95+0.1012880
13:12:0045.9546.1545.95+0.1012879
13:11:5946.0046.1546.00+0.1512878
13:11:5646.0046.1546.15+0.3032877
13:11:5546.0046.1546.00+0.1532874
13:11:5546.0046.1046.20+0.3552871
13:11:5546.0046.1046.10+0.2532866
13:11:5446.0046.1046.00+0.1512863
13:11:5346.0046.1046.10+0.2522862
13:11:4946.0046.1046.00+0.1512860
13:11:4046.0046.1046.00+0.1512859
13:11:3946.0046.1046.00+0.1512858
13:11:3446.0046.1046.00+0.1512857
13:11:2446.0046.1046.00+0.1512856
13:11:1946.0046.1046.00+0.1512855
13:11:1046.0046.1046.00+0.1512854
13:11:0946.0046.1046.00+0.1512853
13:11:0446.0046.1046.00+0.1512852
13:10:5846.0046.1046.10+0.2512851
13:10:5446.0046.1046.00+0.1512850
13:10:5046.0046.1046.00+0.1512849
13:10:4946.0046.1046.00+0.1512848
13:10:4846.0046.1046.10+0.2532847
13:10:4046.0046.1046.00+0.1512844
13:10:3946.0046.1046.00+0.1512843
13:10:3446.0046.1046.00+0.1512842
13:10:2946.0046.1046.00+0.1512841
13:10:2246.0046.1046.00+0.1522840
13:10:2246.0046.1046.10+0.2582838
13:10:1946.0046.1046.00+0.1512830
13:10:1546.0046.1046.00+0.1512829
13:10:1446.0046.1046.00+0.1512828
13:10:1045.9546.0046.00+0.1522827
13:10:0445.9546.1045.95+0.1012825
13:10:0045.9546.1545.95+0.1012824
13:09:5945.9546.1545.95+0.1012823
13:09:4945.9546.1545.95+0.1012822
13:09:4445.9546.1545.95+0.1012821
13:09:4145.9546.2045.95+0.1012820
13:09:4045.9546.2046.20+0.3532819
13:09:3445.9546.2045.95+0.1012816
13:09:2945.9546.2045.95+0.1012815
13:09:2645.9546.2045.95+0.1012814
13:09:2645.9546.2046.20+0.3512813
13:09:1946.0046.2046.00+0.1512812
13:09:1945.9546.0046.00+0.1512811
13:09:1445.9546.2045.95+0.1012810
13:09:1045.9546.2045.95+0.1012809
13:09:0945.9546.2045.95+0.1012808
13:08:5945.9546.2045.95+0.1012807
13:08:5445.9546.2045.95+0.1012806
13:08:4945.9546.1046.20+0.3532805
13:08:4945.9546.1046.10+0.2552802
13:08:4446.0546.1046.05+0.2012797
13:08:4046.0546.1046.05+0.2012796
13:08:3345.9546.1045.95+0.1012795
13:08:3245.9546.1046.10+0.2532794
13:08:2945.9546.1045.95+0.1012791
13:08:2845.9546.1045.95+0.1022790
13:08:2846.0046.1046.00+0.1512788
13:08:2846.0046.1046.00+0.1552787
13:08:2446.0046.1046.00+0.1512782
13:08:1446.0046.1046.00+0.1512781
13:08:1046.0046.1046.00+0.1512780
13:08:0346.0046.1046.00+0.1512779
13:08:0246.0046.1046.00+0.1512778
13:07:5946.0046.1046.00+0.1512777
13:07:5546.0046.1046.00+0.1512776
13:07:5446.0046.1046.10+0.2512775
13:07:5046.0046.1046.00+0.1512774
13:07:5046.0046.1046.00+0.1512773
13:07:3946.0046.1046.00+0.1512772
13:07:3546.0046.1046.00+0.1512771
13:07:2546.0046.1046.00+0.1512770
13:07:2546.0046.1046.00+0.1512769
13:07:2446.0046.1046.10+0.2532768
13:07:2046.0046.1046.00+0.1512765
13:07:1646.0546.1046.05+0.2052764
13:07:1646.0546.1046.10+0.2582759
13:07:1546.1046.1546.10+0.2592751
13:07:1046.1046.1546.10+0.2512742
13:07:0446.1046.1546.10+0.2512741
13:06:5446.1046.1546.10+0.2512740
13:06:5046.1046.1546.10+0.2512739
13:06:3946.1046.1546.10+0.2512738
13:06:3546.1046.1546.10+0.2512737
13:06:3046.0546.1546.05+0.2012736
13:06:2246.0546.1546.15+0.3012735
13:06:2046.0546.1546.05+0.2012734
13:06:1946.0546.1546.05+0.2012733
13:06:1646.0546.1546.15+0.3032732
13:06:1546.1046.1546.05+0.2012729
13:06:1546.1046.1546.10+0.2512728
13:06:1546.1046.1546.10+0.2552727
13:06:1446.1046.1546.10+0.2512722
13:06:0446.0546.1546.05+0.2012721
13:06:0046.0546.1546.05+0.2012720
13:06:0046.0546.1546.05+0.2012719
13:06:0046.0546.1546.05+0.2012718
13:05:5046.0546.1546.05+0.2012717
13:05:4446.0546.1546.05+0.2012716
13:05:4346.0546.1546.15+0.3082715
13:05:3546.0546.1546.05+0.2012707
13:05:3046.0546.1546.05+0.2012706
13:05:2046.1046.1546.10+0.2512705
13:05:1546.0546.1546.05+0.2012704
13:05:1546.0546.1546.05+0.2012703
13:05:1046.0546.1546.05+0.2012702
13:05:0946.0546.1546.05+0.2012701
13:05:0846.0546.1546.15+0.3032700
13:05:0046.0046.1546.00+0.1512697
13:04:5546.0046.1546.00+0.1512696
13:04:5046.0046.1546.15+0.3012695
13:04:4546.0046.1546.00+0.1512694
13:04:4546.0046.1546.00+0.1512693
13:04:4046.0546.1546.05+0.2012692
13:04:2946.0546.1546.05+0.2012691
13:04:2546.0546.1546.05+0.2012690
13:04:1546.0546.1546.05+0.2012689
13:04:1546.0546.2046.05+0.2012688
13:04:1046.0546.1046.10+0.2512687
13:04:1046.0546.1046.20+0.3532686
13:04:1046.0546.1046.10+0.2552683
13:04:1046.0546.1046.05+0.2012678
13:04:0046.0546.1046.05+0.2012677
13:04:0046.0546.1046.10+0.2532676
13:03:5946.0546.1046.05+0.2012673
13:03:5446.0546.1046.05+0.2012672
13:03:4946.0546.1046.05+0.2012671
13:03:3946.0546.1046.05+0.2012670
13:03:3546.0546.1046.05+0.2012669
13:03:3446.0546.1046.05+0.2012668
13:03:2446.1046.2046.10+0.2512667
13:03:1946.1046.2046.10+0.2512666
13:03:1846.1046.2046.20+0.3512665
13:03:1046.1046.2046.10+0.2512664
13:03:0946.1046.2046.10+0.2512663
13:03:0446.1046.2046.10+0.2512662
13:02:5446.1046.2046.10+0.2512661
13:02:5246.1046.2046.10+0.2512660
13:02:5246.1046.1546.15+0.3032659
13:02:4946.1046.1546.10+0.2512656
13:02:3946.1046.1546.10+0.2512655
13:02:3746.1046.1546.15+0.3012654
13:02:3746.1046.1546.15+0.3082653
13:02:3446.1046.1546.10+0.2512645
13:02:3046.1046.1546.10+0.2512644
13:02:2946.1046.1546.10+0.2512643
13:02:1946.1046.2046.10+0.2512642
13:02:1446.1046.2046.10+0.2512641
13:02:0446.1046.2046.10+0.2512640
13:02:0146.1046.2046.10+0.2512639
13:02:0046.1046.2046.10+0.2512638
13:01:4946.1046.2046.10+0.2512637
13:01:4646.1046.2046.20+0.3512636
13:01:4446.1546.2046.15+0.3012635
13:01:4446.1546.2046.15+0.3012634
13:01:4446.1546.2046.20+0.3532633
13:01:3846.1546.2046.15+0.3012630
13:01:3546.1546.2046.15+0.3012629
13:01:3446.1546.2046.15+0.3012628
13:01:2946.1546.2046.15+0.3012627
13:01:1946.1546.2046.15+0.3012626
13:01:1446.1546.2046.15+0.3012625
13:01:1046.1546.2046.15+0.3012624
13:01:0946.1546.2046.15+0.3012623
13:01:0446.1546.2046.15+0.3022622
13:01:0446.1546.2046.20+0.3582620
13:00:5946.1546.2046.15+0.3012612
13:00:5446.1546.2046.15+0.3012611
13:00:4446.1546.2046.15+0.3012610
13:00:4046.1546.2046.15+0.3012609
13:00:3946.1546.2046.15+0.3012608
13:00:3646.1546.2046.20+0.3532607
13:00:3046.1546.2046.15+0.3012604
13:00:2946.1546.2046.15+0.3012603
13:00:2446.1546.2046.15+0.3012602
13:00:1446.1546.2046.15+0.3012601
13:00:1446.1546.2046.20+0.3512600
13:00:0946.1546.2046.15+0.3012599
12:59:3646.1046.1546.15+0.3012598
12:59:3146.1046.1546.20+0.3522597
12:59:3146.1046.1546.15+0.3062595
12:59:2846.1046.1546.10+0.2512589
12:59:2846.1046.1546.15+0.3032588
12:58:4246.1046.1546.15+0.3012585
12:58:2646.1046.2046.10+0.2512584
12:58:2546.1546.2046.10+0.2522583
12:58:2546.1546.2046.15+0.3022581
12:58:2146.1546.2046.15+0.3012579
12:58:2046.1546.2046.20+0.3532578
12:57:5946.1546.2046.15+0.3022575
12:57:5846.1546.2046.20+0.3582573
12:57:2346.1546.2546.15+0.3052565
12:57:2346.2046.2546.20+0.35152560
12:57:2246.2046.2546.20+0.3542545
12:57:2246.2046.2546.20+0.3512541
12:57:1246.2046.2546.25+0.4032540
12:57:1246.2046.2546.20+0.3512537
12:57:1046.2046.2546.25+0.4012536
12:56:2646.2046.2546.20+0.3522535
12:56:2546.2046.2546.25+0.4082533
12:56:0546.2046.2546.20+0.3512525
12:56:0446.2046.2546.25+0.4032524
12:55:3946.2046.2546.25+0.4012521
12:55:3446.2046.2546.20+0.3512520
12:55:0346.2046.2546.20+0.3512519
12:55:0346.2046.2546.20+0.3522518
12:54:5646.2546.3046.25+0.4012516
12:54:5646.2546.3046.30+0.4532515
12:54:5446.2546.3046.25+0.4022512
12:54:5446.2546.3046.25+0.4022510
12:54:5446.2546.3046.25+0.4092508
12:54:5346.2046.3046.20+0.3522499
12:54:5346.2046.2546.30+0.4552497
12:54:5346.2046.2546.25+0.4032492
12:54:4646.2046.2546.20+0.3512489
12:54:4646.2046.2546.25+0.4012488
12:54:2046.2046.2546.25+0.4012487
12:54:0946.2046.2546.25+0.4012486
12:54:0846.2046.2546.25+0.4012485
12:53:4846.2046.2546.20+0.3512484
12:53:4846.2046.2546.25+0.4032483
12:53:3546.2046.2546.25+0.4012480
12:53:2846.2046.2546.25+0.4022479
12:53:2146.2046.2546.25+0.4012477
12:53:2146.2046.2546.25+0.4082476
12:52:4746.1546.2046.20+0.3512468
12:52:4046.1546.2046.25+0.4022467
12:52:4046.1546.2046.20+0.3512465
12:52:3746.1546.2046.15+0.3012464
12:52:3746.1546.2046.20+0.3512463
12:52:1046.1546.2046.20+0.3512462
12:52:1046.1546.2046.20+0.3522461
12:52:0346.1546.2046.15+0.3012459
12:52:0246.1546.2046.20+0.3512458
12:51:5446.1546.2046.20+0.3512457
12:51:4946.1546.2046.20+0.3512456
12:51:4946.1546.2046.20+0.3582455
12:51:4046.1546.2046.20+0.3522447
12:51:3246.1546.2046.20+0.3532445
12:51:0646.1546.2046.20+0.3512442
12:50:5446.1546.2046.20+0.3512441
12:50:4446.1546.2046.20+0.3522440
12:50:2446.1546.2046.20+0.3532438
12:50:1746.1546.2046.20+0.3582435
12:49:5046.1546.2046.20+0.3512427
12:49:3546.1546.2046.20+0.3512426
12:49:1646.1546.2046.15+0.3012425
12:49:1646.1546.2046.20+0.3532424
12:48:4546.1546.2046.15+0.3022421
12:48:4546.1546.2046.20+0.3582419
12:48:2346.1546.2046.15+0.3012411
12:48:1046.1546.2046.15+0.3012410
12:48:1046.1546.2046.15+0.3012409
12:48:1046.1546.2046.15+0.3022408
12:48:0946.1046.2046.10+0.2512406
12:48:0846.1046.2046.20+0.3532405
12:48:0446.1046.2046.20+0.3512402
12:47:3046.1046.2046.10+0.2512401
12:47:1346.1046.2046.10+0.2522400
12:47:1346.1046.2046.20+0.3582398
12:47:0146.1046.2046.10+0.2512390
12:47:0046.1046.2046.20+0.3532389
12:46:3346.1046.2046.20+0.3512386
12:45:5246.1046.2046.10+0.2512385
12:45:5246.1046.2046.20+0.3532384
12:45:4146.1046.1546.15+0.3012381
12:45:4146.1046.1546.15+0.3082380
12:45:1646.1046.1546.10+0.2532372
12:45:1546.1046.1546.10+0.2512369
12:45:1546.1046.1546.15+0.3012368
12:45:1546.1046.1546.15+0.30102367
12:45:0246.1046.1546.15+0.3012357
12:44:4646.1046.1546.15+0.3022356
12:44:4446.1046.1546.10+0.2512354
12:44:4446.1046.1546.15+0.3032353
12:44:0946.1046.1546.10+0.2522350
12:44:0946.1046.1546.15+0.3082348
12:43:5046.1046.1546.15+0.3012340
12:43:3646.1046.1546.10+0.2512339
12:43:3646.1046.1546.15+0.3032338
12:42:4446.1046.1546.15+0.3012335
12:42:3746.1046.1546.10+0.2522334
12:42:3746.1046.1546.15+0.3082332
12:42:3246.1046.1546.10+0.2512324
12:42:3246.1046.1546.15+0.3012323
12:42:2846.1046.1546.15+0.3032322
12:41:2046.0546.1546.05+0.2012319
12:41:2046.0546.1046.10+0.2532318
12:41:0546.0546.1546.05+0.2022315
12:41:0546.0546.1546.15+0.3082313
12:40:4746.0546.1046.10+0.2512305
12:40:1246.0546.2046.05+0.2012304
12:40:1246.0546.2046.20+0.3532303
12:39:3346.0546.1546.15+0.3012300
12:39:3346.0546.1546.15+0.3082299
12:39:0446.0546.1546.15+0.3032291
12:38:0146.0546.1046.15+0.3062288
12:38:0146.0546.1046.10+0.2522282
12:37:5646.0546.1046.10+0.2532280
12:36:4846.0546.1046.05+0.2012277
12:36:4846.0546.1046.10+0.2512276
12:36:4846.0546.1046.10+0.2532275
12:36:2946.0546.1546.05+0.2022272
12:36:2946.0546.1546.15+0.3082270
12:35:5646.0546.1546.05+0.2012262
12:35:5646.1046.1546.10+0.2532261
12:35:5646.1046.1546.10+0.2512258
12:35:5146.1046.1546.10+0.2512257
12:35:4046.1046.1546.10+0.2512256
12:35:4046.1046.1546.10+0.2512255
12:35:4046.1046.1546.15+0.3032254
12:34:5846.1046.1546.10+0.2522251
12:34:5746.1046.1546.15+0.3082249
12:34:3246.1046.1546.10+0.2512241
12:34:3246.1046.1546.15+0.3032240
12:33:5746.1046.1546.10+0.2522237
12:33:2546.1046.1546.15+0.3082235
12:33:2446.1046.1546.15+0.3032227
12:33:1146.0546.1546.05+0.2012224
12:33:1146.1046.1546.10+0.2542223
12:33:1146.1046.1546.10+0.2512219
12:33:1146.1046.1546.10+0.2512218
12:33:0846.1046.1546.10+0.2542217
12:33:0746.1046.1546.10+0.25102213
12:33:0746.1046.1546.10+0.2512203
12:33:0746.1046.1546.10+0.2552202
12:32:1546.0546.1046.15+0.3012197
12:32:1546.0546.1046.10+0.2522196
12:31:5346.0546.1046.05+0.2012194
12:31:5346.0546.1046.10+0.2582193
12:31:0846.0546.1046.10+0.2512185
12:31:0846.0546.1046.10+0.2532184
12:30:2146.0546.1046.10+0.2582181
12:30:0046.0546.1046.10+0.2532173
12:29:5746.0546.1046.05+0.2012170
12:29:5646.0546.1046.10+0.2522169
12:28:5246.0546.1046.10+0.2532167
12:28:4946.0546.1046.05+0.2012164
12:28:4946.0546.1046.10+0.2592163
12:28:3046.0546.1046.05+0.2012154
12:28:3046.0546.1046.05+0.2012153
12:28:1046.0546.1046.10+0.2522152
12:27:4446.0546.1046.15+0.3012150
12:27:4446.0546.1046.10+0.2522149
12:27:1946.0546.1046.10+0.2512147
12:27:1746.0546.1046.10+0.2592146
12:26:3646.0546.1046.10+0.2532137
12:26:3246.0546.1046.05+0.2012134
12:26:3146.0546.1046.05+0.2012133
12:25:5346.0546.1046.05+0.2022132
12:25:4546.0546.1046.10+0.2592130
12:25:2846.0546.1046.05+0.2012121
12:25:2846.0546.1046.10+0.2532120
12:24:2246.0546.1046.05+0.2012117
12:24:2046.0546.1046.05+0.2012116
12:24:2046.0546.1046.10+0.2532115
12:24:1446.0546.1546.05+0.2022112
12:24:1346.0546.1546.05+0.2012110
12:24:1346.0546.1546.15+0.3092109
12:23:1246.0546.1546.05+0.2012100
12:23:1146.0546.1546.15+0.3032099
12:23:1146.0546.1546.05+0.2012096
12:23:0646.0546.1546.05+0.2072095
12:23:0546.1046.1546.10+0.25262088
12:23:0546.1046.1546.10+0.2522062
12:23:0446.1046.1546.10+0.25102060
12:22:5846.1046.1546.10+0.2512050
12:22:5746.1046.1546.10+0.2522049
12:22:4446.1046.1546.15+0.3032047
12:22:4146.1046.1546.10+0.2512044
12:22:4046.0546.1046.15+0.3012043
12:22:4046.0546.1046.10+0.2582042
12:22:4046.0546.1046.05+0.2012034
12:22:3946.0546.1046.10+0.2522033
12:22:3646.0546.1046.10+0.2542031
12:22:3646.0546.1046.10+0.25172027
12:22:0346.0546.1046.10+0.2532010
12:21:4046.0546.1046.10+0.2562007
12:21:3146.0546.1046.10+0.2552001
12:21:0946.0546.1046.05+0.2011996
12:21:0946.0546.1046.10+0.2591995
12:20:5646.0546.1046.05+0.2011986
12:20:5546.0546.1046.10+0.2531985
12:19:4746.0546.1046.10+0.2531982
12:19:3746.0546.1046.05+0.2011979
12:19:3746.0546.1046.10+0.2591978
12:19:3546.0546.1046.05+0.2011969
12:19:3446.0546.1046.10+0.2511968
12:18:4646.0546.1046.05+0.2011967
12:18:4646.0546.1046.10+0.2531966
12:18:4046.0546.1046.10+0.2531963
12:18:1046.0546.1046.05+0.2011960
12:18:0546.0546.1046.10+0.2521959
12:18:0546.0546.1046.10+0.2591957
12:18:0146.0546.1046.05+0.2011948
12:18:0146.0546.1046.10+0.2511947
12:17:3246.0546.1046.10+0.2531946
12:16:3346.0546.1046.05+0.2011943
12:16:3346.0546.1046.10+0.2591942
12:16:2446.0546.1046.10+0.2531933
12:15:4146.0546.1046.05+0.2011930
12:15:4146.0546.1046.10+0.2571929
12:15:2146.0546.1046.10+0.2521922
12:15:1646.0546.1046.05+0.2011920
12:15:1646.0546.1046.10+0.2531919
12:15:0146.0546.1046.05+0.2021916
12:15:0146.0546.1046.10+0.2591914
12:14:0846.0546.1046.05+0.2011905
12:14:0846.0546.1046.10+0.2531904
12:13:2646.0546.1046.05+0.2011901
12:13:0046.0546.1046.05+0.2011900
12:12:5946.0546.1046.10+0.2531899
12:12:0546.0546.1046.10+0.2511896
12:11:5546.0546.1046.10+0.2511895
12:11:5246.0546.1046.05+0.2011894
12:11:5146.0546.1046.10+0.2531893
12:10:5446.0546.1046.05+0.2011890
12:10:5346.0546.1046.10+0.2521889
12:10:4346.0546.1046.10+0.2531887
12:09:3646.0546.1046.05+0.2011884
12:09:3546.0546.1046.10+0.2531883
12:09:3246.0546.1046.05+0.2011880
12:09:3146.0546.1046.10+0.2521879
12:08:5746.0546.1046.05+0.2011877
12:08:4046.0546.1046.05+0.2011876
12:08:2846.0546.1046.05+0.2011875
12:08:2846.0546.1046.10+0.2531874
12:08:2646.0546.1046.05+0.2011871
12:08:2646.0046.0546.05+0.2021870
12:07:2246.0046.0546.05+0.2011868
12:07:2146.0046.0546.05+0.2011867
12:07:2046.0046.0546.05+0.2031866
12:07:2046.0046.0546.05+0.2021863
12:07:1946.0046.0546.05+0.2041861
12:06:1246.0046.0546.05+0.2031857
12:05:5446.0046.0546.00+0.1511854
12:05:5446.0046.0546.00+0.1511853
12:05:3746.0046.0546.05+0.2011852
12:05:0646.0046.0546.00+0.1511851
12:05:0446.0046.0546.00+0.1511850
12:05:0446.0046.0546.05+0.2031849
12:03:5746.0046.0546.00+0.1511846
12:03:5646.0046.0546.00+0.1531845
12:03:5546.0046.0546.05+0.2031842
12:02:4846.0046.0546.00+0.1511839
12:02:4746.0046.0546.05+0.2031838
12:02:0446.0046.0546.00+0.1511835
12:01:4646.0046.0546.00+0.1511834
12:01:4646.0046.0546.00+0.1561833
12:01:3946.0046.0546.05+0.2031827
12:00:4546.0046.0546.00+0.1511824
12:00:4546.0046.0546.00+0.1521823
12:00:3946.0046.0546.00+0.1521821
12:00:3846.0046.0546.00+0.15101819
12:00:3146.0046.0546.05+0.2031809
12:00:2446.0046.0546.05+0.2021806
11:59:3346.0046.0546.05+0.2011804
11:59:2346.0046.0546.05+0.2031803
11:59:0246.0046.0546.05+0.2011800
11:58:2546.0046.0546.00+0.1511799
11:58:2546.0046.0546.05+0.2021798
11:58:1646.0046.0546.00+0.1511796
11:58:1646.0046.0546.05+0.2031795
11:57:4046.0046.0546.00+0.1511792
11:57:2646.0046.0546.00+0.1511791
11:57:2546.0046.0546.00+0.1551790
11:57:0846.0046.0546.05+0.2031785
11:55:5946.0046.0546.05+0.2031782
11:54:5146.0046.0546.05+0.2031779
11:54:1946.0046.0546.05+0.2011776
11:53:4345.9546.0546.05+0.2031775
11:52:3545.9546.0046.05+0.2021772
11:52:3545.9546.0046.00+0.1511770
11:52:2645.9546.0046.00+0.1541769
11:51:2845.9546.0045.95+0.1011765
11:51:2745.9546.0046.00+0.1531764
11:51:2645.9546.0045.95+0.1021761
11:51:2545.9546.0046.00+0.1511759
11:51:2546.0046.0546.00+0.1571758
11:50:5646.0046.0546.00+0.1511751
11:50:2046.0046.0546.00+0.1511750
11:50:1946.0046.0546.05+0.2031749
11:49:5346.0046.0546.00+0.1511746
11:49:4745.9546.0545.95+0.1011745
11:49:4645.9546.0546.05+0.2021744
11:49:1145.9546.0546.05+0.2031742
11:48:0445.9546.0545.95+0.1011739
11:48:0445.9546.0546.05+0.2031738
11:47:4545.9546.0545.95+0.1011735
11:47:4545.9546.0545.95+0.1011734
11:47:4545.9546.0546.05+0.2011733
11:46:5545.9546.0546.05+0.2031732
11:46:0845.9546.1045.95+0.1011729
11:46:0845.9546.1045.95+0.1021728
11:46:0745.9546.1045.95+0.1021726
11:46:0045.9546.1045.95+0.1011724
11:45:5945.9546.1045.95+0.1021723
11:45:5646.0046.1046.00+0.1511721
11:45:5146.0046.1046.00+0.1531720
11:45:5046.0546.1046.05+0.20131717
11:45:5046.0546.1046.05+0.2071704
11:45:4946.0546.1046.05+0.2051697
11:45:4946.0546.1046.05+0.20211692
11:45:4946.0546.1046.05+0.2011671
11:45:4946.0546.1046.05+0.2051670
11:45:4846.0546.1046.05+0.2011665
11:45:4846.0546.1046.10+0.2531664
11:45:3346.0046.0546.05+0.2081661
11:45:3046.0046.0546.05+0.2031653
11:45:2146.0046.0546.00+0.1511650
11:45:2146.0046.0546.05+0.2021649
11:45:1645.9546.0046.00+0.1511647
11:45:1445.9546.0046.00+0.1511646
11:45:1445.9546.0046.00+0.1511645
11:45:1445.9546.0046.00+0.15101644
11:44:3945.9546.0046.00+0.1531634
11:44:1345.9546.0046.00+0.1511631
11:43:3245.9546.0045.95+0.1011630
11:43:3145.9546.0046.00+0.1531629
11:43:2445.9546.0046.00+0.1511626
11:42:2345.9546.0046.00+0.1531625
11:42:1945.9546.0046.00+0.1511622
11:42:1445.9546.0046.00+0.1511621
11:42:0445.9546.0046.00+0.1511620
11:42:0445.9546.0046.00+0.1511619
11:41:1545.9546.0046.00+0.1511618
11:41:1545.9546.0046.00+0.1531617
11:40:0845.9546.0045.95+0.1011614
11:40:0745.9546.0046.00+0.1531613
11:39:0045.9546.0045.95+0.1011610
11:38:5945.9546.0046.00+0.1521609
11:38:5945.9546.0046.00+0.1531607
11:38:3945.9546.0046.00+0.1511604
11:37:5145.9546.0046.00+0.1531603
11:37:0745.9546.0046.00+0.1511600
11:36:4345.9546.0046.00+0.1531599
11:36:1945.9546.0046.00+0.1511596
11:35:4745.9546.0046.00+0.1511595
11:35:3545.9546.0046.00+0.1531594
11:34:2845.9546.0045.95+0.1011591
11:34:2745.9546.0046.00+0.1531590
11:34:2745.9546.0046.00+0.1511587
11:33:2745.9546.0046.00+0.1511586
11:33:1945.9546.0046.00+0.1531585
11:32:4445.9546.0046.00+0.1511582
11:32:4445.9546.0046.00+0.1541581
11:32:1145.9546.0046.00+0.1531577
11:32:0745.9546.0046.00+0.1511574
11:31:4345.9546.0046.00+0.1511573
11:31:0345.9546.0046.00+0.1531572
11:30:2445.9546.0046.00+0.1511569
11:30:1745.9546.0046.00+0.1511568
11:29:5545.9546.0046.00+0.1511567
11:29:5545.9546.0046.00+0.1531566
11:29:5545.9546.0046.00+0.1531563
11:28:4845.9546.0045.95+0.1011560
11:28:4745.9546.0046.00+0.1531559
11:27:4045.9546.0045.95+0.1011556
11:27:3945.9546.0046.00+0.1531555
11:27:2945.9546.0046.00+0.1511552
11:27:2745.9546.0046.00+0.1511551
11:26:3245.9546.0045.95+0.1011550
11:26:3145.9546.0046.00+0.1531549
11:25:4745.9546.0046.00+0.1511546
11:25:2445.9546.0045.95+0.1011545
11:25:2345.9546.0046.00+0.1531544
11:24:1645.9546.0045.95+0.1011541
11:24:1545.9546.0046.00+0.1531540
11:23:0745.9546.0046.00+0.1531537
11:23:0245.9546.0045.95+0.1081534
11:22:5445.9546.0046.00+0.1521526
11:22:0045.9546.0046.00+0.1511524
11:21:5945.9546.0046.00+0.1531523
11:21:4845.9546.0046.00+0.1511520
11:20:5145.9546.0046.00+0.1531519
11:20:1445.9546.0045.95+0.1011516
11:19:4745.9546.0045.95+0.1011515
11:19:4345.9546.0046.00+0.1531514
11:19:1645.9546.0046.00+0.1521511
11:18:3545.9546.0046.00+0.1531509
11:18:2345.9045.9545.95+0.1061506
11:18:2345.9045.9545.95+0.1021500
11:18:2345.9045.9545.95+0.1011498
11:18:2345.9045.9545.95+0.1011497
11:18:2345.9045.9545.95+0.10601496
11:17:4745.9045.9545.95+0.1011436
11:17:2845.9045.9545.90+0.0511435
11:17:2745.9045.9545.95+0.1031434
11:17:2745.9045.9545.95+0.1011431
11:16:4745.9045.9545.95+0.1011430
11:16:4145.9045.9545.90+0.0511429
11:16:4045.9045.9545.95+0.1011428
11:16:1945.9045.9545.95+0.1031427
11:15:1945.9045.9545.90+0.0511424
11:15:1845.9045.9545.95+0.1011423
11:15:1645.9045.9545.95+0.1011422
11:15:1545.9045.9545.95+0.1011421
11:15:1245.9045.9545.90+0.0511420
11:15:1145.9045.9545.95+0.1031419
11:14:0445.9045.9545.90+0.0511416
11:14:0345.9045.9545.95+0.1031415
11:13:3045.9045.9545.90+0.0511412
11:13:1245.9045.9545.95+0.1011411
11:12:5545.9045.9545.95+0.1031410
11:12:4445.9045.9545.90+0.0551407
11:11:4745.9045.9545.95+0.1031402
11:10:3945.9045.9545.95+0.1031399
11:10:3445.9045.9545.95+0.1021396
11:09:3145.9045.9545.95+0.1031394
11:08:5945.9045.9545.90+0.0551391
11:08:2345.9045.9545.95+0.1031386
11:07:3645.9045.9545.90+0.0511383
11:07:1545.9045.9545.95+0.1031382
11:06:4545.9045.9545.90+0.0521379
11:06:0745.9045.9545.95+0.1031377
11:05:1145.9045.9545.90+0.0511374
11:05:1145.9045.9545.95+0.1011373
11:05:0045.9045.9545.95+0.1011372
11:05:0045.9045.9545.90+0.0511371
11:04:5945.9045.9545.95+0.1031370
11:03:5145.9045.9545.95+0.1031367
11:03:1545.9045.9545.90+0.0511364
11:03:1445.9045.9545.90+0.0511363
11:03:1045.9045.9545.90+0.0521362
11:03:0545.9045.9545.90+0.0521360
11:03:0545.9045.9545.90+0.0511358
11:03:0545.9045.9545.90+0.0571357
11:02:4445.9045.9545.90+0.0511350
11:02:4345.9045.9545.95+0.1031349
11:02:2245.9045.9545.90+0.0551346
11:02:2145.9045.9545.90+0.05201341
11:02:0345.9045.9545.90+0.0541321
11:02:0245.9045.9545.95+0.10151317
11:01:3545.9045.9545.95+0.1031302
11:00:2945.9046.0045.90+0.0511299
11:00:2845.9546.0045.90+0.0511298
11:00:2845.9546.0045.95+0.1031297
11:00:2845.9546.0045.95+0.1011294
11:00:2745.9546.0046.00+0.1531293
11:00:2445.9546.0045.95+0.1011290
11:00:2345.9546.0045.95+0.1031289
11:00:2345.9546.0045.95+0.1021286
11:00:2345.9546.0045.95+0.1011284
11:00:2245.9546.0045.95+0.1071283
11:00:0945.9546.0045.95+0.1041276
11:00:0846.0046.0546.00+0.15141272
11:00:0846.0046.0546.00+0.1531258
10:59:2046.0046.0546.00+0.1511255
10:59:1946.0046.0546.05+0.2031254
10:58:3946.0046.0546.05+0.2011251
10:58:1146.0046.1046.10+0.2531250
10:58:0546.0546.1046.05+0.2041247
10:58:0546.0546.1046.05+0.20141243
10:58:0446.0546.1046.05+0.20111229
10:57:5846.0546.1046.05+0.2011218
10:57:0346.0546.1046.10+0.2531217
10:56:1746.0546.1046.05+0.2011214
10:56:1646.0546.1046.05+0.2011213
10:56:0946.0546.1046.10+0.2521212
10:56:0746.0546.1046.10+0.2521210
10:55:5546.0546.1046.10+0.2531208
10:55:3346.0546.1046.10+0.2511205
10:54:5746.0546.1046.10+0.2511204
10:54:4746.0046.1046.10+0.2531203
10:53:4046.0046.1046.00+0.1511200
10:53:3946.0046.1046.10+0.2531199
10:52:3446.0546.1046.05+0.2011196
10:52:3346.0546.1046.05+0.2021195
10:52:3346.0546.1046.05+0.2011193
10:52:3246.0546.1046.10+0.2531192
10:51:2646.0046.0546.00+0.1511189
10:51:2646.0046.0546.05+0.2011188
10:51:2646.0046.0546.00+0.1511187
10:51:2546.0046.0546.05+0.2011186
10:51:2546.0046.0546.05+0.2031185
10:50:3146.0046.0546.00+0.1511182
10:50:2646.0046.0546.00+0.1511181
10:50:1846.0046.0546.05+0.2031180
10:50:0746.0046.0546.05+0.2011177
10:49:5446.0046.0546.00+0.1511176
10:49:2646.0046.0546.00+0.1511175
10:49:1246.0046.0546.00+0.1511174
10:49:1146.0046.0546.05+0.2031173
10:48:0446.0046.0546.05+0.2011170
10:48:0446.0046.0546.05+0.2011169
10:48:0446.0046.0546.05+0.2031168
10:46:5745.9546.0046.05+0.2011165
10:46:5745.9546.0046.00+0.1521164
10:46:2345.9546.0045.95+0.1051162
10:46:2246.0046.0546.00+0.1511157
10:46:2245.9546.0046.00+0.15571156
10:45:5045.9046.0046.00+0.1531099
10:45:2545.9046.0045.90+0.0511096
10:45:2545.9546.0045.95+0.1031095
10:44:4745.9045.9545.95+0.1011092
10:44:4345.9045.9545.95+0.1031091
10:44:1145.9045.9545.95+0.1011088
10:43:5645.9045.9545.95+0.1011087
10:43:3645.9045.9545.95+0.1031086
10:43:2545.9045.9545.95+0.1011083
10:43:2545.9045.9545.90+0.0511082
10:42:3045.9045.9545.90+0.0511081
10:42:2945.9045.9545.95+0.1031080
10:42:0745.9045.9545.95+0.1011077
10:41:4745.9045.9545.90+0.0511076
10:41:2345.9045.9545.90+0.0511075
10:41:2245.9045.9545.95+0.1031074
10:40:2245.9045.9545.90+0.0511071
10:40:1645.9045.9545.90+0.0511070
10:40:1545.9045.9545.90+0.0511069
10:40:1545.9045.9545.95+0.1031068
10:39:1845.9045.9545.90+0.0531065
10:39:1845.9045.9545.90+0.0511062
10:39:1845.9546.0045.95+0.10121061
10:39:0945.9546.0045.95+0.1011049
10:39:0845.9546.0045.95+0.1011048
10:39:0845.9546.0046.00+0.1531047
10:38:2845.9546.0045.95+0.1011044
10:38:2745.9546.0045.95+0.1011043
10:38:1245.9546.0045.95+0.1011042
10:38:1145.9546.0545.95+0.1031041
10:38:1146.0046.0546.00+0.15161038
10:38:1146.0046.0546.00+0.15101022
10:38:0146.0046.0546.05+0.2031012
10:37:5446.0046.0546.00+0.1521009
10:37:5346.0046.0546.00+0.1531007
10:37:5346.0046.0546.00+0.1591004
10:37:4746.0046.0546.05+0.201995
10:37:3246.0046.0546.00+0.151994
10:37:3146.0046.0546.00+0.154993
10:36:5546.0046.0546.00+0.151989
10:36:5446.0046.0546.05+0.203988
10:36:2746.0046.0546.05+0.201985
10:36:1846.0046.0546.00+0.152984
10:36:1746.0046.0546.00+0.155982
10:35:4746.0046.0546.05+0.203977
10:35:1846.0046.0546.00+0.151974
10:35:1746.0046.0546.00+0.152973
10:34:4146.0046.0546.00+0.151971
10:34:4046.0046.0546.05+0.203970
10:34:3246.0046.0546.05+0.201967
10:33:3446.0046.0546.00+0.151966
10:33:3346.0046.0546.05+0.203965
10:33:1946.0046.0546.00+0.151962
10:32:2746.0046.0546.00+0.152961
10:32:2646.0046.0546.05+0.205959
10:32:2646.0046.0546.05+0.203954
10:32:2246.0046.0546.00+0.153951
10:32:2146.0546.1046.05+0.2014948
10:31:5746.0546.1046.05+0.201934
10:31:5746.0546.1046.05+0.201933
10:31:4546.0546.1046.05+0.201932
10:31:2046.0546.1046.05+0.201931
10:31:1946.0546.1046.10+0.253930
10:30:1246.0546.1046.10+0.253927
10:30:0846.0546.1046.05+0.201924
10:30:0746.0546.1046.10+0.252923
10:29:0646.0546.1046.05+0.201921
10:29:0546.0546.1046.10+0.253920
10:27:5846.0546.1046.10+0.253917
10:27:5746.0546.1046.05+0.201914
10:27:5746.0546.1046.10+0.252913
10:27:4846.0546.1046.05+0.201911
10:27:4846.0546.1046.05+0.201910
10:27:4746.0546.1046.10+0.252909
10:26:5146.0546.1046.10+0.253907
10:25:4546.0546.1046.05+0.201904
10:25:4446.0546.1046.10+0.253903
10:25:0846.0546.1046.05+0.201900
10:25:0746.0546.1046.10+0.252899
10:24:3746.0546.1046.10+0.253897
10:23:5246.0546.1046.05+0.201894
10:23:3046.0546.1046.10+0.253893
10:22:5646.0546.1046.05+0.203890
10:22:2346.0546.1046.10+0.253887
10:21:1746.0546.1046.05+0.201884
10:21:1646.0546.1046.10+0.253883
10:20:1046.0546.1046.05+0.201880
10:20:0946.0546.1046.10+0.253879
10:19:0346.0546.1046.05+0.201876
10:19:0246.0546.1046.10+0.253875
10:18:3646.0546.1046.10+0.252872
10:17:5646.0546.1046.05+0.201870
10:17:5546.0546.1046.10+0.253869
10:17:3046.0546.1046.05+0.201866
10:16:4946.0046.1046.00+0.151865
10:16:4846.0046.1046.10+0.253864
10:15:4246.0046.1046.00+0.151861
10:15:4146.0046.1046.10+0.253860
10:14:3446.0046.1046.10+0.253857
10:13:2846.0046.1046.00+0.151854
10:13:2746.0046.1046.10+0.253853
10:12:2046.0046.1046.00+0.151850
10:12:2046.0046.0546.10+0.252849
10:12:2046.0046.0546.05+0.201847
10:12:1746.0046.0546.00+0.151846
10:11:3446.0046.1046.00+0.151845
10:11:3346.0546.1046.05+0.204844
10:11:1346.0546.1546.05+0.201840
10:11:1346.0546.1546.15+0.303839
10:10:1646.1046.1546.10+0.251836
10:10:0746.1046.1546.10+0.251835
10:10:0646.1046.1546.15+0.303834
10:10:0446.1046.1546.10+0.251831
10:09:0046.1046.1546.10+0.251830
10:08:5946.0546.1046.15+0.302829
10:08:5946.0546.1046.10+0.251827
10:07:5346.0546.1046.05+0.201826
10:07:5246.0546.1046.10+0.253825
10:07:4546.0546.1046.10+0.252822
10:07:3646.0546.1546.05+0.203820
10:06:4546.1046.1546.15+0.303817
10:06:4146.1046.1546.10+0.251814
10:06:4046.1046.1546.10+0.253813
10:05:3846.1046.1546.15+0.303810
10:05:0846.1046.1546.10+0.251807
10:05:0746.1046.1546.15+0.301806
10:05:0746.1546.2046.15+0.305805
10:05:0746.1546.2046.15+0.301800
10:05:0646.1546.2046.15+0.304799
10:04:3246.1046.2046.10+0.251795
10:04:3146.1046.2046.20+0.353794
10:03:2446.1046.2046.10+0.251791
10:03:2446.1046.2046.20+0.353790
10:02:1746.1046.1546.20+0.351787
10:02:1746.1046.1546.15+0.302786
10:01:3246.1046.2046.10+0.251784
10:01:3146.1046.2046.20+0.351783
10:01:1046.1046.1546.20+0.351782
10:01:1046.1046.1546.15+0.302781
10:00:0346.1046.2046.10+0.251779
10:00:0346.1046.2046.20+0.353778
09:59:5946.1046.1546.15+0.301775
09:59:3746.1046.2046.10+0.251774
09:59:3746.1046.2046.20+0.351773
09:58:5646.1046.1546.20+0.352772
09:58:5646.1046.1546.15+0.301770
09:57:5946.1046.1546.10+0.251769
09:57:5946.1046.1546.15+0.301768
09:57:5946.1046.1546.15+0.303767
09:56:5346.0546.1046.10+0.258764
09:56:3546.0546.1046.05+0.202756
09:56:3446.0546.1046.10+0.2510754
09:56:2546.0546.1046.05+0.201744
09:56:2446.0546.1046.10+0.251743
09:55:2346.0546.1046.10+0.251742
09:55:1146.0546.1046.05+0.201741
09:54:3246.0546.1046.05+0.203740
09:53:1746.0046.0546.05+0.209737
09:53:1746.0046.0546.05+0.2012728
09:52:4546.0046.0546.05+0.201716
09:52:4046.0046.0546.00+0.151715
09:52:2145.9546.0546.05+0.202714
09:52:0145.9546.0046.00+0.1553712
09:52:0045.9546.0046.00+0.151659
09:51:5545.9546.0046.00+0.153658
09:51:2045.9546.0046.00+0.155655
09:50:4845.9546.0046.00+0.153650
09:49:4145.9546.0046.00+0.153647
09:48:3445.9546.0046.00+0.153644
09:47:4145.9546.0045.95+0.101641
09:47:2745.9546.0046.00+0.153640
09:46:2045.9546.0046.00+0.153637
09:45:1345.9546.0046.00+0.153634
09:44:4045.9546.0045.95+0.101631
09:44:0645.9546.0046.00+0.153630
09:43:5345.9546.0045.95+0.102627
09:43:4045.9546.0545.95+0.101625
09:43:4046.0046.0546.00+0.153624
09:43:1746.0046.0546.00+0.153621
09:42:4846.0046.0546.00+0.1529618
09:42:4846.0046.0546.00+0.155589
09:42:3646.0046.0546.05+0.201584
09:42:2946.0046.0546.05+0.201583
09:40:2946.0046.0546.05+0.201582
09:37:0945.9546.0546.05+0.201581
09:37:0945.9546.0046.00+0.151580
09:37:0945.9546.0046.00+0.1519579
09:36:3445.9046.0046.00+0.151560
09:36:3345.9046.0046.00+0.152559
09:36:3345.9045.9545.95+0.1031557
09:36:3345.9045.9545.95+0.102526
09:36:1745.9045.9545.95+0.103524
09:35:2045.9045.9545.95+0.101521
09:35:1045.9045.9545.95+0.101520
09:35:1045.9045.9545.95+0.103519
09:34:5545.9045.9545.95+0.101516
09:34:4345.9045.9545.95+0.101515
09:34:0845.9045.9545.90+0.051514
09:34:0345.9045.9545.95+0.103513
09:34:0045.9045.9545.95+0.101510
09:33:4745.9045.9545.95+0.101509
09:33:3445.9045.9545.95+0.101508
09:32:5545.9045.9545.95+0.103507
09:32:4545.9045.9545.95+0.101504
09:31:4945.9045.9545.95+0.103503
09:30:4245.9045.9545.95+0.103500
09:30:3745.9045.9545.90+0.053497
09:30:3745.9045.9545.95+0.101494
09:30:3245.9045.9545.95+0.101493
09:30:3245.8545.9045.90+0.059492
09:30:3145.8545.9045.90+0.051483
09:29:5745.8545.9045.90+0.051482
09:29:3545.8545.9045.90+0.053481
09:29:1045.8545.9045.90+0.053478
09:28:4445.8545.9045.90+0.051475
09:28:2845.8545.9045.90+0.053474
09:27:5445.8545.9045.90+0.051471
09:27:4745.8545.9045.90+0.051470
09:27:4245.8545.9045.90+0.051469
09:27:4245.8545.9045.90+0.052468
09:27:4245.8545.9045.90+0.052466
09:27:2745.8545.9045.90+0.051464
09:27:2145.8545.9045.90+0.053463
09:27:1945.8545.9045.90+0.051460
09:27:1945.8545.9045.8505459
09:27:0245.8545.9045.90+0.051454
09:27:0145.8545.9045.90+0.0512453
09:26:2145.8545.9045.90+0.051441
09:26:2145.8545.9045.90+0.058440
09:26:1445.8545.9045.90+0.053432
09:25:2945.8545.9045.90+0.051429
09:25:2845.8545.9045.90+0.052428
09:25:0745.8545.9045.90+0.053426
09:25:0445.8545.9045.90+0.0512423
09:24:5945.8545.9045.90+0.051411
09:24:5945.8545.9045.8501410
09:24:5945.8545.9045.8505409
09:24:4445.8545.9045.8501404
09:24:4145.8545.9045.8501403
09:24:4145.8545.9045.8503402
09:24:1845.8545.9045.8501399
09:24:1145.8545.9045.90+0.051398
09:24:0045.8545.9045.90+0.053397
09:23:5745.9045.9545.90+0.0515394
09:23:5545.9045.9545.90+0.051379
09:23:5245.9045.9545.90+0.053378
09:23:5245.9045.9545.90+0.052375
09:23:4545.9045.9545.90+0.051373
09:23:4445.9546.0045.95+0.102372
09:23:3545.9546.0046.00+0.151370
09:23:3545.9546.0045.95+0.102369
09:23:2945.9546.0045.95+0.102367
09:23:2745.9546.0045.95+0.101365
09:23:0145.9546.0045.95+0.101364
09:22:5245.9546.0046.00+0.153363
09:22:4945.9546.0045.95+0.103360
09:22:4146.0046.0546.00+0.153357
09:22:4046.0046.0546.00+0.151354
09:22:4046.0046.0546.00+0.1515353
09:22:3546.0046.0546.00+0.152338
09:22:2046.0046.0546.00+0.151336
09:22:1846.0046.0546.00+0.151335
09:22:0246.0046.0546.00+0.153334
09:21:2346.0046.0546.00+0.155331
09:21:1646.0046.0546.00+0.151326
09:20:5646.0046.0546.00+0.151325
09:20:2146.0046.0546.00+0.155324
09:20:0246.0046.0546.05+0.201319
09:19:5646.0046.0546.00+0.151318
09:19:2146.0046.0546.00+0.151317
09:17:1346.0046.0546.00+0.152316
09:17:0846.0046.0546.00+0.152314
09:16:5045.9546.0546.05+0.201312
09:16:2845.9546.0546.05+0.201311
09:16:2545.9546.0546.05+0.202310
09:16:2545.9546.0046.00+0.1512308
09:16:2545.9546.0046.00+0.151296
09:16:1645.9546.0046.00+0.152295
09:16:0645.9546.0046.00+0.151293
09:15:4445.9546.0046.00+0.151292
09:15:4045.9546.0046.00+0.151291
09:15:4045.9546.0046.00+0.1511290
09:15:2245.9546.0046.00+0.151279
09:15:0045.9546.0046.00+0.151278
09:14:5845.9546.0046.00+0.151277
09:14:5445.9546.0046.00+0.152276
09:14:5445.9546.0046.00+0.152274
09:14:3845.9546.0046.00+0.151272
09:14:3545.9546.0045.95+0.102271
09:14:3245.9546.0046.00+0.151269
09:14:1645.9546.0546.05+0.201268
09:14:1345.9546.0545.95+0.103267
09:14:1045.9546.0545.95+0.103264
09:14:0146.0046.0546.00+0.1511261
09:13:5446.0046.0546.05+0.201250
09:13:3246.0046.0546.05+0.201249
09:13:3146.0046.0546.05+0.201248
09:13:2346.0046.0546.00+0.151247
09:13:0946.0046.0546.05+0.201246
09:12:4746.0046.0546.05+0.201245
09:12:2546.0046.0546.05+0.201244
09:12:0346.0046.0546.05+0.201243
09:11:4146.0046.0546.05+0.201242
09:11:1946.0046.0546.05+0.201241
09:10:5746.0046.0546.05+0.201240
09:10:5446.0046.0546.05+0.201239
09:10:5446.0046.0546.00+0.151238
09:10:5446.0046.0546.00+0.1510237
09:10:3646.0046.0546.00+0.151227
09:10:3546.0046.0546.05+0.201226
09:10:1346.0046.0546.05+0.201225
09:09:5146.0046.0546.05+0.201224
09:09:4946.0046.0546.05+0.201223
09:09:3746.0046.0546.05+0.201222
09:09:2946.0046.0546.05+0.201221
09:09:1746.0046.0546.00+0.156220
09:09:0746.0046.0546.05+0.201214
09:08:4646.0046.0546.05+0.201213
09:08:2646.0046.0546.00+0.151212
09:08:2446.0046.0546.05+0.201211
09:08:0246.0046.0546.05+0.201210
09:08:0046.0046.0546.00+0.1515209
09:07:5146.0046.0546.05+0.201194
09:07:5046.0046.0546.00+0.158193
09:07:4545.9546.0046.00+0.151185
09:07:4045.9546.0046.00+0.151184
09:07:3545.9546.0046.00+0.1514183
09:07:3445.9546.0046.00+0.151169
09:07:3445.9546.0046.00+0.151168
09:07:3245.9546.0046.00+0.152167
09:07:1845.9546.0046.00+0.151165
09:07:0045.9546.0046.00+0.151164
09:06:5645.9546.0046.00+0.151163
09:06:3445.9546.0046.00+0.151162
09:06:1445.9546.0046.00+0.151161
09:06:1245.9546.0046.00+0.151160
09:06:0145.9546.0046.00+0.151159
09:05:5745.9546.0046.00+0.151158
09:05:4145.9546.0045.95+0.101157
09:05:4145.9546.0045.95+0.101156
09:05:1145.9546.0545.95+0.101155
09:05:0545.9546.0545.95+0.101154
09:05:0545.9546.0545.95+0.101153
09:05:0446.0046.0546.00+0.151152
09:05:0446.0046.0546.00+0.156151
09:05:0446.0046.0546.00+0.1510145
09:04:5646.0046.0546.05+0.201135
09:04:4446.0046.0546.05+0.201134
09:04:3046.0046.0546.05+0.201133
09:04:3046.0046.0546.00+0.151132
09:04:1946.0046.0546.00+0.155131
09:04:1946.0046.0546.00+0.151126
09:04:1946.0046.0546.00+0.151125
09:04:1946.0546.1046.05+0.2014124
09:02:5546.0546.2046.05+0.2018110
09:01:5746.0546.2046.20+0.35292
09:01:5746.0546.2046.20+0.35290
09:01:5246.0546.2046.20+0.351088
09:01:0246.0546.2046.05+0.20178
09:01:0246.0546.2046.05+0.20277
09:00:4746.0546.2046.05+0.20175
09:00:4746.0546.2046.05+0.20274
09:00:3046.0546.2046.05+0.20272
09:00:2646.0546.2046.05+0.20270
09:00:2546.0546.2046.05+0.20268
09:00:2446.0546.2046.05+0.20266
09:00:10----46.00+0.156464
 
加密貨幣
比特幣BTC 10490.87 -47.59 -0.45%
以太幣ETH 339.77 -4.73 -1.37%
瑞波幣XRP 0.232130 0.00 -0.55%
比特幣現金BCH 215.90 -4.13 -1.88%
萊特幣LTC 44.53 -0.02 -0.04%
卡達幣ADA 0.080999 0.00 -0.92%
波場幣TRX 0.025877 0.00 3.33%
恆星幣XLM 0.071004 0.00 -1.37%
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。