廣 宇  (2328) 電子零組件業 上市 鴻海集團

39.10 ▲+0.40 +1.03% 2.20
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.40 5,612 39.10 28 39.15 15 39.20 39.70 38.90 38.70
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0039.1039.1539.10+0.40215612
13:30:0039.1039.1539.10+0.402345591
13:24:5539.0539.1039.10+0.4015357
13:24:3239.0539.1039.10+0.4015356
13:24:3039.0539.1039.05+0.3515355
13:24:2639.0539.1039.05+0.3515354
13:24:0739.0539.1539.05+0.3535353
13:24:0639.1039.1539.10+0.4015350
13:24:0139.0539.1539.15+0.4575349
13:24:0139.0539.1039.10+0.4015342
13:23:5039.0539.1539.05+0.3515341
13:23:4439.1039.1539.10+0.4015340
13:23:4339.0539.1039.10+0.4085339
13:23:4339.0539.1039.10+0.40145331
13:23:4239.0539.1039.10+0.4055317
13:23:4039.0539.1039.10+0.4025312
13:23:3239.0539.1039.10+0.4025310
13:23:2239.0539.1039.10+0.4015308
13:23:2139.0539.1039.10+0.4015307
13:23:0739.0539.1039.10+0.4055306
13:22:5439.0539.1039.05+0.3515301
13:22:4339.0539.1039.10+0.4015300
13:22:4239.0539.1039.05+0.3535299
13:22:3939.0539.1039.05+0.3515296
13:22:2839.0539.1039.05+0.3515295
13:22:0639.0039.0539.05+0.3515294
13:22:0639.0039.0539.05+0.3515293
13:22:0539.0039.0539.05+0.3515292
13:22:0539.0039.0539.05+0.3515291
13:21:5839.0039.0539.05+0.3525290
13:21:5539.0039.0539.05+0.35145288
13:21:4539.0039.0539.05+0.3515274
13:21:4339.0039.0539.05+0.3525273
13:21:3939.0039.0539.05+0.3515271
13:21:3839.0539.1039.05+0.3545270
13:21:3639.0539.1039.05+0.3515266
13:21:3639.0039.0539.05+0.3515265
13:21:1039.0539.1039.05+0.3525264
13:21:1039.0539.1039.05+0.3515262
13:21:0539.0539.1039.05+0.3515261
13:20:3539.0539.1039.00+0.3035260
13:20:3539.0539.1039.05+0.3575257
13:20:2639.0539.1039.05+0.3555250
13:20:2039.0039.0539.05+0.3555245
13:20:1939.0039.0539.05+0.3545240
13:20:1839.0039.0539.05+0.3535236
13:20:1539.0039.0539.05+0.3515233
13:20:1439.0039.0539.05+0.3515232
13:20:0439.0039.0539.05+0.35185231
13:19:5839.0039.0539.00+0.3025213
13:19:5839.0039.0539.00+0.3015211
13:19:4839.0039.0539.00+0.3025210
13:19:4639.0039.0539.00+0.3015208
13:19:3739.0039.0539.00+0.3015207
13:19:2639.0039.0539.00+0.3015206
13:19:2539.0039.0539.00+0.3025205
13:19:1539.0039.0539.00+0.3035203
13:19:1039.0039.0539.00+0.3025200
13:18:5639.0039.0539.00+0.3015198
13:18:2939.0039.0539.00+0.3035197
13:18:1439.0039.0539.00+0.3015194
13:18:1339.0039.0539.00+0.3015193
13:17:5039.0039.0539.05+0.3525192
13:17:4539.0039.0539.00+0.3035190
13:17:4139.0039.0539.05+0.3535187
13:17:3139.0039.0539.05+0.3565184
13:17:2639.0039.1039.10+0.4025178
13:17:2139.0039.0539.00+0.3015176
13:17:1339.0039.1039.00+0.3035175
13:16:5139.0039.1039.00+0.3015172
13:16:4739.0039.1039.00+0.3055171
13:16:2039.0039.1039.00+0.3015166
13:16:2039.0039.1039.00+0.30235165
13:16:0839.0039.0539.05+0.35165142
13:16:0239.0039.0539.00+0.3015126
13:15:5339.0039.0539.00+0.3015125
13:14:5839.0039.0539.00+0.3015124
13:14:3239.0039.0539.05+0.3515123
13:14:0738.9539.0039.00+0.3015122
13:14:0739.0039.0539.00+0.3015121
13:13:4339.0039.0539.00+0.3055120
13:13:0939.0039.0539.05+0.3515115
13:13:0739.0039.0539.00+0.3015114
13:12:2439.0039.1039.10+0.4015113
13:12:1939.0539.1039.00+0.3085112
13:12:1939.0539.1039.05+0.3525104
13:12:0939.0039.0539.05+0.3515102
13:12:0039.0039.0539.00+0.30205101
13:11:5639.0039.0539.05+0.3525081
13:11:4039.0039.0539.05+0.3555079
13:11:4039.0539.1039.05+0.3555074
13:11:3639.0539.1039.05+0.3515069
13:11:3139.0539.1039.05+0.3525068
13:11:3039.0539.1039.05+0.3525066
13:11:2139.0539.1039.05+0.3525064
13:11:1839.0539.1039.05+0.3515062
13:11:1239.0539.1039.05+0.35105061
13:11:1139.0539.1039.05+0.35365051
13:10:5539.0539.1039.05+0.3515015
13:10:4839.0539.1039.05+0.3515014
13:10:1839.0539.1039.05+0.3535013
13:10:1639.0539.1039.10+0.4015010
13:10:0439.0539.1039.05+0.3535009
13:10:0139.0539.1039.05+0.3525006
13:09:5039.0539.1039.05+0.3515004
13:09:3339.0539.1039.05+0.3515003
13:09:1139.0539.1039.05+0.3525002
13:09:0039.0539.1039.05+0.3515000
13:08:5739.0539.1039.05+0.3554999
13:08:3339.0539.1039.05+0.3514994
13:08:3139.0539.1039.05+0.3524993
13:08:0539.0539.1039.05+0.3514991
13:06:2639.1039.1539.10+0.4024990
13:06:1739.1039.1539.10+0.4014988
13:06:1339.1039.1539.10+0.4024987
13:06:1239.1039.1539.10+0.4014985
13:05:5339.1039.1539.10+0.4014984
13:05:3039.1039.1539.10+0.4014983
13:05:1639.1039.1539.10+0.4024982
13:05:0939.1039.1539.10+0.4014980
13:04:3239.1039.1539.10+0.4014979
13:03:4339.1039.1539.10+0.4024978
13:03:1639.1039.1539.15+0.4514976
13:03:1139.1039.1539.10+0.4014975
13:03:0039.1039.1539.10+0.4054974
13:02:5839.1039.1539.10+0.4054969
13:02:1339.1039.1539.10+0.4024964
13:02:0439.1039.1539.10+0.4014962
13:01:3739.1039.1539.10+0.4014961
13:01:2939.1039.1539.10+0.4014960
13:00:4439.1039.1539.15+0.4554959
13:00:1739.1039.1539.15+0.4524954
12:59:5739.1039.1539.10+0.4014952
12:59:4839.1039.1539.10+0.4034951
12:59:4739.1039.1539.10+0.4034948
12:59:3839.1039.1539.10+0.4014945
12:59:3339.1039.1539.10+0.4024944
12:59:1839.1039.1539.10+0.4054942
12:59:0539.0539.1039.10+0.40134937
12:59:0039.0539.1039.10+0.4054924
12:58:3139.0539.1039.10+0.4024919
12:58:2439.0539.1039.10+0.4014917
12:57:5039.0539.1039.10+0.4014916
12:57:4339.0539.1039.10+0.40204915
12:56:4939.0539.1039.10+0.4044895
12:55:4839.0539.1039.05+0.3514891
12:55:4539.0039.0539.05+0.3514890
12:55:3639.0539.1039.05+0.3524889
12:55:3039.0039.0539.05+0.3524887
12:55:3039.0039.0539.05+0.3534885
12:55:1939.0039.0539.05+0.3544882
12:55:1839.0039.0539.05+0.3544878
12:55:1839.0539.1039.05+0.3514874
12:54:4839.0539.1039.05+0.3524873
12:54:3639.1039.1539.10+0.4014871
12:54:2139.0539.1539.05+0.35204870
12:54:2139.0539.1039.10+0.40114850
12:54:2039.0539.1039.10+0.4054839
12:53:2639.1039.1539.10+0.4094834
12:53:2539.1039.1539.10+0.4014825
12:53:1639.1039.1539.10+0.4014824
12:53:0039.1039.1539.10+0.4044823
12:51:2239.0539.1039.10+0.4094819
12:50:3739.0539.1039.10+0.4014810
12:50:3439.0539.1039.05+0.3514809
12:50:1539.1039.1539.05+0.3514808
12:50:1539.1039.1539.10+0.4014807
12:50:1039.1039.1539.10+0.4014806
12:48:5439.1039.1539.10+0.4024805
12:48:2239.1039.1539.10+0.4014803
12:47:4539.1039.1539.10+0.4014802
12:47:2839.1039.1539.10+0.4014801
12:47:0239.1039.1539.10+0.4014800
12:46:5339.1039.1539.10+0.4014799
12:46:5139.1039.1539.10+0.4024798
12:45:5339.1039.1539.10+0.4024796
12:45:0939.1039.1539.10+0.4014794
12:44:5439.1039.1539.10+0.4014793
12:44:4239.1039.1539.10+0.4024792
12:43:5439.0539.1039.10+0.40184790
12:42:2539.0039.1039.10+0.4034772
12:41:2139.0039.0539.05+0.3514769
12:40:1739.0039.1039.10+0.4014768
12:40:0139.1039.1539.10+0.40174767
12:40:0139.1039.1539.10+0.4014750
12:39:5539.1039.1539.10+0.4024749
12:39:4539.0539.1539.05+0.3514747
12:39:4139.1039.1539.10+0.4024746
12:39:4139.0539.1039.10+0.40184744
12:39:3539.0539.1039.05+0.3514726
12:39:1939.0539.1039.05+0.3514725
12:39:0239.0039.0539.05+0.3534724
12:39:0239.0539.1039.05+0.3564721
12:35:4939.0039.1039.10+0.4014715
12:34:4139.0539.1039.05+0.3514714
12:34:4039.0539.1039.05+0.35104713
12:34:4039.0539.1039.05+0.35104703
12:33:4139.0539.1039.10+0.4014693
12:33:2139.1039.1539.10+0.4014692
12:33:0039.1039.1539.10+0.4034691
12:32:5739.1039.1539.10+0.4024688
12:32:5339.1039.1539.10+0.4024686
12:32:4939.1039.1539.10+0.4014684
12:32:4639.1039.1539.10+0.4014683
12:32:3139.1039.1539.10+0.4024682
12:29:0139.1539.2039.15+0.4524680
12:28:5539.1039.1539.15+0.4534678
12:26:3639.1039.1539.15+0.4514675
12:25:4339.1039.2039.10+0.4014674
12:25:3839.1039.2039.20+0.5024673
12:25:0939.0539.2039.20+0.5084671
12:24:4739.0539.2039.20+0.5014663
12:24:2739.0539.2039.20+0.50104662
12:24:2739.0539.1539.15+0.45204652
12:24:1439.0039.0539.05+0.3574632
12:24:1439.0539.1539.05+0.3534625
12:24:0539.0539.1039.10+0.4084622
12:23:0739.0039.1039.10+0.4014614
12:23:0039.0539.1039.05+0.3564613
12:22:3139.0539.1039.05+0.3514607
12:22:3039.0539.1039.05+0.3514606
12:22:0839.0539.1039.10+0.4034605
12:21:0739.0539.1039.05+0.3524602
12:20:5939.0539.1039.05+0.3514600
12:20:5839.0539.1039.05+0.3524599
12:20:2739.0539.1039.05+0.3514597
12:19:5039.0539.1039.05+0.3514596
12:19:4739.0539.1039.10+0.40104595
12:19:3739.0539.1039.05+0.3514585
12:18:2039.0039.1039.10+0.4014584
12:18:1339.0039.0539.05+0.3524583
12:16:4139.0039.0539.05+0.3544581
12:16:3839.0039.0539.05+0.3514577
12:16:0338.9539.0039.00+0.30154576
12:15:3538.9539.0039.00+0.3024561
12:15:3238.9539.0038.95+0.2524559
12:14:0638.9539.0038.95+0.2514557
12:12:5138.9038.9538.95+0.2584556
12:12:5138.9038.9538.95+0.25104548
12:12:3538.9038.9538.90+0.2014538
12:12:2938.9038.9538.90+0.20104537
12:11:4838.9039.0038.90+0.2034527
12:11:3638.9539.0038.95+0.2524524
12:11:1038.9539.0038.95+0.2514522
12:10:4138.9539.0038.95+0.2514521
12:10:2238.9038.9538.95+0.2574520
12:10:2138.9038.9538.95+0.2514513
12:10:1838.9038.9538.95+0.2524512
12:09:4838.9539.0038.95+0.2594510
12:09:4038.9539.0038.95+0.2524501
12:09:3038.9539.0038.95+0.2514499
12:08:3438.9038.9538.95+0.2514498
12:08:3438.9038.9538.95+0.2514497
12:08:2138.9038.9538.95+0.2514496
12:08:1538.9539.0038.90+0.2054495
12:08:1538.9539.0038.95+0.25354490
12:08:1538.9539.0038.95+0.2524455
12:07:5839.0039.0539.00+0.3014453
12:07:5639.0039.0539.00+0.3024452
12:07:4839.0039.0539.00+0.301164450
12:07:4839.0039.0539.00+0.30244334
12:07:4639.0039.0539.00+0.30294310
12:07:3839.0539.1039.05+0.3514281
12:07:3539.0539.1039.05+0.3514280
12:07:2239.0539.1039.05+0.35424279
12:07:2239.0539.1039.05+0.3524237
12:07:1839.0539.1039.05+0.3514235
12:06:3939.0539.1039.05+0.3524234
12:06:0839.0539.1039.05+0.3514232
12:04:5539.0539.1039.05+0.3514231
12:04:0439.0539.1039.05+0.3514230
12:02:5539.0539.1039.05+0.35104229
12:02:5039.0539.1039.05+0.3514219
12:02:2039.0539.1039.05+0.3514218
12:01:2439.0539.1039.10+0.4014217
12:01:1539.1039.1539.10+0.40104216
12:00:4039.1039.1539.10+0.4024206
12:00:1139.1039.1539.15+0.4524204
11:59:5139.1039.1539.10+0.4014202
11:59:4739.0539.1039.10+0.4014201
11:59:1239.0539.1039.10+0.4014200
11:58:5439.1039.1539.10+0.4074199
11:58:1839.1039.1539.10+0.4024192
11:58:0439.1039.1539.10+0.4014190
11:57:5139.1039.1539.10+0.4014189
11:56:4839.1039.1539.10+0.4014188
11:56:4039.1039.1539.10+0.4014187
11:56:3939.1039.1539.10+0.40124186
11:55:2739.1039.1539.10+0.4034174
11:55:1339.0539.1039.10+0.4074171
11:54:5639.1039.1539.10+0.4084164
11:54:2339.1039.1539.10+0.4014156
11:53:3839.1039.1539.10+0.4014155
11:52:3539.1039.1539.10+0.4014154
11:51:3939.1039.1539.15+0.4514153
11:51:2039.1039.1539.15+0.4514152
11:51:0839.1039.1539.10+0.4014151
11:51:0639.1039.1539.10+0.4014150
11:50:5239.1039.1539.10+0.4024149
11:50:4139.1039.1539.10+0.4054147
11:48:3439.1039.1539.10+0.4024142
11:48:2339.1039.1539.10+0.4024140
11:48:1139.1039.1539.15+0.4554138
11:48:0939.1039.1539.10+0.4024133
11:48:0139.1039.1539.10+0.4054131
11:47:5939.1039.1539.10+0.4024126
11:47:5939.1039.1539.10+0.4014124
11:47:3839.1039.1539.10+0.4024123
11:47:0639.1039.1539.10+0.4014121
11:46:0639.1039.1539.10+0.4014120
11:45:4439.1039.1539.10+0.4014119
11:45:1039.1039.1539.10+0.4014118
11:45:1039.0539.1039.10+0.4054117
11:44:0139.0539.1039.10+0.4024112
11:43:1039.0539.1039.10+0.4014110
11:42:5939.1039.1539.10+0.4044109
11:42:5839.1039.1539.10+0.40174105
11:42:5839.1039.1539.10+0.4044088
11:42:5839.1039.1539.10+0.4014084
11:42:4139.1039.1539.10+0.4014083
11:41:3839.1039.1539.10+0.4024082
11:41:3339.1039.1539.10+0.40104080
11:41:0539.1039.1539.10+0.4024070
11:40:0439.1039.1539.10+0.4014068
11:39:3839.1039.1539.10+0.4044067
11:39:1239.1039.1539.10+0.4014063
11:38:5139.1039.2039.10+0.4014062
11:38:4839.1039.2039.10+0.4024061
11:38:2539.1539.2039.15+0.4534059
11:38:2539.1039.1539.15+0.45174056
11:36:5239.1539.2039.15+0.4554039
11:36:5239.1539.2039.15+0.45104034
11:36:3339.1539.2039.15+0.4514024
11:35:2939.1539.2039.15+0.4524023
11:35:0039.1539.2039.15+0.4524021
11:33:2239.1539.2539.15+0.4524019
11:33:2039.1539.2539.15+0.45344017
11:33:0039.2039.2539.20+0.5013983
11:32:5239.2039.2539.20+0.5013982
11:32:5239.2039.2539.20+0.5043981
11:32:5239.1539.2039.20+0.5053977
11:32:4139.1539.2039.20+0.5013972
11:32:2039.1539.2039.20+0.5063971
11:32:2039.1539.2039.20+0.50303965
11:30:1739.1039.2039.20+0.5053935
11:30:1239.1539.2039.15+0.4513930
11:29:1439.1039.2039.20+0.5053929
11:29:0139.1039.2039.10+0.4013924
11:28:1839.1539.2039.15+0.4513923
11:26:4739.1039.1539.15+0.4513922
11:26:1139.1039.1539.15+0.4513921
11:25:2639.1039.1539.10+0.4013920
11:22:5539.1039.1539.15+0.4513919
11:22:4339.1039.1539.15+0.4513918
11:21:4639.0539.1039.10+0.4013917
11:21:2539.0539.1039.10+0.4023916
11:21:1039.0539.1039.10+0.4033914
11:20:5939.0539.1039.10+0.4013911
11:20:5439.0539.1039.05+0.3523910
11:20:3339.0539.1039.10+0.4043908
11:20:3339.0539.1039.10+0.4013904
11:19:0639.1039.1539.10+0.4013903
11:18:5839.1039.1539.10+0.4013902
11:18:0739.1039.1539.10+0.4023901
11:17:0439.0539.1539.15+0.4513899
11:17:0439.0539.1539.15+0.4513898
11:16:3439.1039.1539.10+0.4013897
11:16:3139.0539.1539.05+0.3553896
11:16:3139.0539.1539.05+0.3553891
11:16:3039.0539.1539.05+0.3553886
11:16:3039.0539.1039.10+0.4013881
11:16:2939.0539.1539.05+0.3553880
11:16:2939.1039.1539.05+0.3523875
11:16:2939.1039.1539.10+0.4033873
11:16:2039.0539.1039.10+0.4013870
11:16:2039.0539.1039.10+0.4013869
11:16:1339.0539.1039.10+0.40103868
11:15:3939.1039.1539.10+0.4063858
11:15:3939.1039.1539.10+0.4053852
11:15:3039.1039.1539.10+0.4033847
11:15:2939.1039.1539.10+0.4013844
11:15:2939.1039.1539.10+0.4063843
11:15:2039.1039.1539.10+0.4023837
11:14:5939.1539.2039.15+0.4583835
11:13:2639.1039.2039.20+0.5013827
11:12:5639.1039.2039.20+0.5013826
11:12:5639.1039.1539.15+0.4513825
11:12:5639.1039.1539.15+0.4513824
11:12:0939.1039.1539.10+0.4023823
11:11:4139.1039.1539.10+0.4013821
11:11:4139.1039.1539.10+0.4013820
11:10:3139.1039.2039.10+0.4013819
11:10:1039.1039.1539.10+0.4013818
11:10:0539.0539.1039.10+0.4043817
11:10:0139.0539.1039.05+0.3513813
11:09:5639.0539.1039.05+0.3523812
11:09:5339.0539.1039.05+0.35103810
11:09:5139.1039.1539.10+0.40483800
11:09:4839.1039.1539.10+0.4013752
11:09:3739.1539.2039.15+0.45123751
11:09:1539.1539.2039.20+0.5013739
11:08:5039.1539.2039.15+0.4513738
11:08:3939.1539.2039.20+0.5023737
11:08:0839.1539.2039.15+0.4513735
11:07:3539.1539.2039.15+0.4513734
11:07:2839.1539.2039.15+0.4513733
11:07:0239.2039.3039.20+0.5033732
11:07:0139.1539.2039.20+0.50173729
11:06:3639.2039.3039.20+0.5023712
11:05:5239.2039.3039.20+0.5023710
11:05:5239.2039.3039.20+0.50243708
11:05:1839.2039.3039.20+0.5013684
11:05:1539.2039.3039.20+0.5013683
11:05:0839.2039.2539.25+0.5513682
11:05:0739.2039.2539.20+0.5033681
11:04:5239.2039.2539.25+0.5513678
11:04:3039.2539.3039.25+0.5513677
11:04:1139.2539.3039.25+0.5513676
11:04:1039.2039.2539.25+0.5533675
11:03:1839.2539.3039.25+0.5533672
11:02:3739.2539.3039.30+0.6023669
11:02:3239.2539.3039.25+0.5513667
11:02:3139.2539.3039.25+0.5513666
11:02:2939.2539.3039.25+0.5523665
11:02:1239.2539.3039.25+0.5513663
11:01:5739.2539.3039.25+0.5513662
11:01:5639.2539.3039.30+0.6013661
11:00:5839.2539.3039.25+0.5513660
11:00:5739.2539.3039.25+0.5513659
11:00:3239.2039.2539.25+0.5523658
10:59:4439.2539.3039.25+0.5513656
10:59:4039.2539.3039.25+0.5513655
10:59:1039.2039.2539.25+0.5533654
10:58:1639.2039.2539.25+0.5523651
10:56:2339.2039.2539.25+0.5523649
10:56:0939.2039.2539.25+0.5513647
10:55:5139.2039.2539.20+0.5053646
10:55:4239.2039.2539.25+0.5513641
10:55:2739.2039.2539.25+0.5513640
10:55:0639.2039.2539.25+0.5513639
10:54:3639.1539.2039.20+0.5033638
10:54:1039.2039.2539.20+0.5043635
10:54:0939.2039.2539.20+0.50103631
10:54:0539.2039.2539.20+0.5013621
10:54:0339.2039.2539.20+0.5013620
10:53:3339.2039.2539.20+0.5023619
10:52:5739.2039.2539.20+0.50103617
10:50:3739.2039.3039.20+0.5013607
10:50:3439.2539.3039.25+0.5513606
10:50:0839.2039.2539.25+0.5513605
10:49:5839.2539.3039.25+0.5533604
10:49:2439.2539.3039.25+0.5523601
10:49:2139.2539.3039.30+0.6053599
10:49:1439.2539.3039.30+0.6053594
10:49:0939.2539.3039.25+0.5513589
10:49:0739.2539.3039.30+0.6083588
10:48:5639.2539.3039.25+0.5523580
10:48:3539.2539.3039.30+0.6043578
10:48:3439.2539.3039.25+0.5513574
10:48:1439.3039.3539.30+0.6023573
10:48:1039.2539.3039.30+0.6033571
10:47:3839.3039.3539.30+0.6073568
10:47:2839.3039.3539.30+0.6023561
10:47:2839.3039.3539.30+0.6023559
10:47:0739.3039.3539.35+0.6553557
10:45:4839.2539.3539.35+0.6523552
10:45:2339.3039.3539.30+0.6023550
10:45:1239.3039.3539.30+0.6043548
10:45:1039.3039.3539.30+0.6023544
10:43:3639.3039.3539.30+0.6073542
10:43:3639.3039.3539.30+0.6033535
10:43:2539.2539.3039.30+0.6093532
10:42:2739.2039.2539.25+0.5523523
10:42:2739.2039.2539.25+0.5563521
10:42:2739.2039.2539.25+0.5513515
10:42:0339.2039.2539.25+0.5513514
10:41:0139.2539.3039.25+0.5513513
10:40:5939.2039.3039.20+0.50103512
10:40:1939.2039.3039.20+0.5013502
10:40:1539.2039.3039.20+0.5053501
10:40:1439.2039.3039.20+0.5013496
10:40:1239.2039.3039.20+0.5013495
10:38:4839.2039.2539.20+0.5023494
10:38:3439.2039.2539.20+0.5073492
10:38:3039.2039.3039.20+0.5053485
10:38:1839.2539.3039.25+0.5513480
10:38:1839.2539.3039.25+0.5513479
10:37:4839.2039.2539.25+0.5573478
10:37:4539.2039.2539.25+0.5513471
10:36:5139.2539.3039.25+0.5513470
10:36:2539.2539.3039.25+0.5553469
10:35:5539.2039.3039.20+0.5053464
10:35:5439.2539.3039.25+0.5543459
10:35:1239.3539.4039.30+0.6063455
10:35:1239.3539.4039.35+0.6523449
10:34:5739.3539.4039.35+0.6553447
10:34:5739.3539.4039.35+0.65233442
10:34:5439.3539.4039.35+0.6513419
10:34:4639.3539.4039.40+0.7083418
10:34:2139.3539.4039.35+0.6513410
10:33:5139.3539.4039.40+0.7013409
10:33:3439.3539.4039.40+0.7023408
10:33:2839.3539.4039.35+0.6523406
10:33:1639.3539.4039.40+0.7033404
10:33:0739.3539.4039.35+0.6513401
10:32:2839.3539.4039.40+0.7013400
10:32:1939.3539.4039.40+0.7013399
10:31:3539.3539.4039.40+0.7013398
10:31:1639.3539.4039.40+0.7023397
10:30:2139.4039.4539.40+0.7083395
10:29:5439.4039.4539.40+0.7013387
10:29:3939.4039.4539.40+0.7013386
10:29:3639.4039.4539.40+0.7043385
10:29:3239.4039.4539.45+0.7513381
10:29:0939.4039.4539.40+0.7013380
10:29:0539.4039.4539.45+0.7513379
10:29:0039.4039.4539.45+0.7553378
10:28:4639.4039.4539.45+0.7513373
10:28:4139.4039.4539.45+0.7513372
10:28:1539.4039.4539.40+0.7013371
10:28:0239.4039.4539.40+0.7023370
10:27:5539.4039.4539.40+0.7013368
10:27:5439.4039.4539.40+0.7013367
10:27:3039.3539.4039.40+0.7013366
10:27:2539.4039.4539.35+0.6523365
10:27:2539.4039.4539.40+0.7033363
10:27:1739.4039.4539.45+0.7533360
10:27:0739.3539.4539.35+0.6533357
10:26:5639.3539.4539.35+0.6513354
10:26:5439.3539.4539.45+0.7513353
10:26:5039.3539.4539.45+0.7513352
10:26:4939.3539.4539.35+0.6513351
10:26:4239.3539.4539.45+0.7513350
10:26:4139.3539.4039.40+0.7013349
10:26:3339.3539.4039.40+0.7013348
10:26:2539.3539.4039.40+0.7013347
10:26:0839.3539.4039.40+0.7053346
10:26:0539.4039.4539.40+0.7033341
10:26:0239.4039.4539.40+0.7013338
10:25:3839.3539.4039.40+0.7013337
10:25:3039.3539.4039.40+0.70133336
10:25:3039.3539.4039.40+0.7073323
10:25:2839.3539.4039.40+0.7053316
10:25:1439.3039.4039.40+0.7013311
10:25:0539.3039.3539.35+0.6513310
10:24:4839.3039.4039.30+0.6013309
10:24:4339.3039.3539.35+0.6513308
10:24:3539.3039.3539.35+0.6513307
10:24:3439.3039.3539.35+0.6513306
10:24:3239.3039.3539.35+0.6513305
10:24:2739.3039.3539.35+0.6543304
10:24:1839.3039.3539.35+0.65303300
10:24:0239.2039.3039.30+0.6023270
10:23:3939.2039.3039.30+0.6013268
10:23:3939.2039.2539.25+0.5513267
10:23:3439.2539.3039.25+0.5513266
10:23:3439.2539.3039.25+0.5513265
10:22:5039.2539.3039.25+0.5513264
10:21:4039.2039.2539.25+0.5513263
10:21:2539.2039.3039.20+0.50103262
10:20:0439.2039.3539.20+0.5013252
10:19:1939.2039.3039.35+0.6553251
10:19:1939.2039.3039.30+0.60123246
10:19:0839.2039.3039.30+0.6023234
10:18:5739.2539.3039.20+0.5013232
10:18:5739.2539.3039.25+0.5543231
10:18:5239.3039.3539.30+0.6033227
10:18:2339.3039.3539.30+0.6013224
10:18:1139.3539.4039.35+0.6523223
10:17:3439.3539.4039.35+0.6513221
10:17:2739.3539.4039.35+0.6513220
10:17:1639.3539.4039.35+0.6513219
10:17:1539.3539.4039.35+0.6513218
10:17:1239.3539.4039.35+0.6553217
10:16:5939.3539.4039.35+0.6533212
10:16:3939.3539.4039.35+0.6513209
10:16:0539.3539.4039.35+0.6513208
10:15:5439.3039.4039.30+0.6013207
10:15:3739.3039.3539.35+0.6533206
10:15:2139.3039.3539.35+0.65103203
10:14:5639.3039.3539.30+0.6013193
10:14:2939.3039.3539.35+0.6553192
10:14:2739.3039.3539.30+0.6013187
10:14:1439.3039.3539.30+0.6013186
10:14:0539.3039.3539.30+0.6013185
10:13:4339.3039.3539.30+0.6013184
10:13:2439.2539.3039.30+0.6013183
10:12:5939.2539.3039.30+0.6013182
10:12:5239.2039.3539.20+0.5013181
10:12:3839.2039.3039.30+0.6023180
10:12:3839.2039.3039.30+0.6073178
10:12:3439.1539.3039.30+0.6013171
10:12:3439.1539.2539.25+0.5513170
10:12:3439.2539.3039.25+0.5513169
10:12:2339.1039.2539.25+0.5523168
10:12:2239.1039.3039.30+0.6013166
10:12:2239.1039.2539.25+0.5513165
10:12:1339.1039.2539.25+0.5523164
10:12:1139.2539.3039.25+0.5523162
10:12:1039.2539.3039.30+0.6013160
10:12:0739.0539.2039.25+0.5553159
10:12:0739.0539.2039.20+0.5033154
10:12:0639.0039.2039.20+0.5013151
10:12:0639.0039.2539.00+0.3013150
10:12:0039.2039.2539.00+0.3033149
10:12:0039.2039.2539.05+0.3513146
10:12:0039.2039.2539.15+0.4553145
10:12:0039.2039.2539.20+0.5013140
10:11:5039.0039.2039.20+0.5013139
10:11:5039.1539.2539.00+0.3013138
10:11:5039.1539.2539.05+0.35143137
10:11:5039.1539.2539.10+0.4043123
10:11:5039.1539.2539.15+0.4513119
10:11:4439.1039.2539.10+0.4013118
10:11:4439.1539.3039.05+0.35133117
10:11:4439.1539.3039.10+0.40163104
10:11:4439.1539.3039.15+0.4513088
10:11:3839.2039.3039.15+0.4593087
10:11:3839.2039.3039.20+0.50213078
10:11:1839.3039.3539.30+0.6013057
10:11:1839.3039.3539.30+0.6023056
10:11:0939.3039.3539.30+0.60163054
10:11:0939.3039.3539.30+0.6013038
10:11:0439.3039.3539.30+0.6013037
10:10:5839.3039.3539.30+0.6013036
10:10:3839.3539.4039.35+0.6573035
10:10:3839.3539.4039.35+0.6523028
10:10:3839.2039.3039.35+0.6593026
10:10:3839.2039.3039.30+0.6053017
10:10:3739.2539.3039.25+0.5563012
10:10:3739.2539.3039.25+0.55203006
10:10:2439.2539.3039.30+0.6012986
10:10:2439.2539.3039.25+0.5512985
10:09:5839.2539.3039.35+0.6542984
10:09:5839.2539.3039.30+0.6062980
10:09:5239.3039.3539.30+0.60212974
10:09:5239.3039.3539.30+0.60152953
10:09:5139.3039.3539.30+0.6012938
10:09:4539.3039.3539.30+0.6012937
10:09:4439.3039.3539.30+0.6012936
10:09:4339.3039.3539.30+0.6012935
10:09:4039.3039.3539.30+0.6052934
10:09:4039.3039.3539.30+0.6022929
10:09:4039.3039.3539.30+0.6012927
10:09:3739.3039.3539.30+0.6012926
10:09:2939.3039.3539.30+0.6022925
10:09:2139.3039.4039.30+0.6012923
10:08:5939.3539.4039.35+0.6562922
10:08:5839.3539.4039.35+0.6572916
10:08:3539.4039.4539.40+0.7012909
10:08:3239.4039.4539.40+0.7012908
10:08:2739.4039.4539.40+0.7012907
10:08:2539.4039.4539.40+0.7022906
10:08:2339.4039.4539.40+0.7072904
10:08:1939.4039.4539.40+0.7012897
10:08:1839.4039.4539.40+0.7022896
10:08:1539.4039.4539.40+0.7052894
10:08:1039.4039.4539.40+0.7012889
10:08:0739.4039.4539.40+0.7012888
10:08:0739.4039.4539.40+0.7012887
10:08:0139.4039.4539.40+0.7012886
10:07:5339.4039.4539.40+0.7012885
10:07:4939.4039.4539.40+0.7012884
10:07:4739.4039.4539.40+0.7012883
10:07:4639.4039.4539.40+0.7012882
10:07:4539.4039.4539.40+0.7022881
10:07:2239.4039.4539.40+0.7012879
10:07:1339.4039.4539.40+0.7022878
10:07:0639.3539.4039.40+0.7082876
10:06:5939.3539.4039.40+0.7012868
10:06:5539.3539.4039.40+0.7012867
10:06:5539.3539.4039.40+0.7012866
10:06:4739.3539.4039.40+0.7012865
10:06:3939.3539.4039.35+0.6512864
10:06:2939.3539.4039.40+0.7032863
10:06:2639.3539.4039.35+0.6512860
10:06:2439.3539.4039.35+0.6512859
10:06:1639.3539.4039.35+0.6532858
10:06:0939.3539.4039.35+0.6512855
10:05:4739.3539.4039.35+0.65152854
10:05:4339.4039.4539.35+0.6532839
10:05:4339.4039.4539.40+0.7082836
10:05:3839.4039.4539.40+0.7012828
10:05:3739.4039.4539.45+0.7512827
10:05:3439.4039.4539.40+0.7012826
10:05:3439.3539.4039.40+0.7012825
10:05:2939.3539.4039.40+0.7012824
10:05:2639.3539.4539.45+0.7552823
10:05:2539.3539.4539.35+0.6512818
10:05:2039.4039.4539.40+0.7042817
10:05:1939.4039.4539.40+0.7012813
10:05:1039.4039.4539.40+0.7012812
10:05:0639.4039.4539.40+0.7022811
10:04:3739.4539.5039.45+0.7552809
10:04:3039.4539.5039.50+0.8052804
10:04:2439.4539.5039.50+0.8012799
10:03:5939.4539.5039.50+0.8012798
10:03:5839.4539.5039.45+0.7552797
10:03:5339.4539.5039.50+0.8022792
10:03:4539.5039.5539.50+0.8022790
10:03:4339.5039.5539.50+0.8012788
10:03:3339.4539.5039.50+0.8012787
10:03:2739.5039.5539.50+0.80242786
10:03:2739.5039.5539.50+0.8052762
10:03:2139.5039.5539.50+0.8012757
10:03:1239.5039.5539.50+0.8022756
10:03:0339.5039.6039.50+0.8022754
10:03:0239.5039.5539.60+0.9012752
10:03:0239.5039.5539.55+0.8522751
10:02:5939.5039.5539.55+0.8532749
10:02:4939.5039.5539.55+0.8522746
10:02:4939.5039.5539.55+0.8522744
10:02:4939.5039.5539.50+0.8012742
10:02:4339.5039.5539.55+0.8512741
10:02:3939.5039.5539.50+0.8012740
10:02:3339.5039.5539.55+0.8522739
10:02:2439.5539.6039.55+0.8522737
10:02:2439.5539.6039.55+0.8512735
10:02:1939.5539.6039.55+0.8512734
10:02:1539.5539.6039.55+0.8522733
10:02:1339.5539.6039.55+0.8512731
10:02:1339.5539.6039.55+0.8512730
10:02:0839.5539.6039.55+0.8512729
10:02:0739.5539.6039.55+0.8512728
10:02:0739.5539.6039.55+0.8512727
10:02:0739.5539.6039.55+0.8522726
10:02:0139.5539.6039.55+0.8522724
10:01:5839.5539.6039.55+0.8512722
10:01:5239.5539.6039.55+0.8512721
10:01:5139.5539.6039.60+0.9012720
10:01:4239.5539.6039.55+0.8532719
10:01:4039.5539.6039.60+0.9022716
10:01:3739.5539.6539.65+0.9512714
10:01:3739.5539.6039.65+0.9542713
10:01:3739.5539.6039.60+0.9062709
10:01:3339.6039.6539.60+0.9042703
10:01:3039.6039.6539.60+0.9012699
10:01:3039.6039.6539.60+0.9012698
10:01:2839.6039.6539.60+0.9012697
10:01:2539.6039.6539.60+0.9012696
10:01:2239.6039.6539.60+0.9012695
10:01:2139.6039.6539.65+0.9512694
10:01:2139.6039.6539.60+0.9012693
10:01:1939.6039.6539.65+0.9512692
10:01:1739.5539.6039.60+0.9042691
10:01:1639.5539.6039.60+0.9052687
10:01:1539.5539.6039.60+0.90202682
10:01:0539.5539.6539.65+0.9522662
10:00:5839.5539.6539.65+0.9522660
10:00:5739.5539.6039.60+0.9012658
10:00:5639.5539.6039.60+0.9012657
10:00:5539.6039.6539.60+0.90362656
10:00:5239.6039.6539.65+0.9512620
10:00:5239.6039.6539.65+0.9512619
10:00:5139.6039.6539.65+0.9512618
10:00:4739.6039.6539.65+0.9512617
10:00:4439.6039.6539.65+0.9522616
10:00:4339.6039.6539.65+0.9512614
10:00:4239.6039.6539.65+0.9512613
10:00:4139.6039.6539.65+0.9512612
10:00:4139.6039.6539.65+0.9522611
10:00:4139.6039.6539.65+0.9512609
10:00:4039.6039.6539.65+0.9512608
10:00:3839.6039.6539.65+0.9512607
10:00:3739.6039.6539.65+0.9532606
10:00:3639.6039.6539.65+0.9532603
10:00:3539.6039.6539.65+0.9512600
10:00:3539.6039.6539.60+0.9012599
10:00:3339.6039.6539.65+0.9522598
10:00:3239.6039.6539.65+0.9512596
10:00:3239.6039.6539.60+0.9012595
10:00:3239.6039.6539.65+0.9512594
10:00:3039.6039.6539.60+0.9022593
10:00:3039.6039.6539.60+0.9012591
10:00:2839.6039.6539.65+0.9552590
10:00:2439.6039.7039.60+0.9012585
10:00:2439.6039.7039.60+0.9012584
10:00:2139.6039.6539.65+0.9522583
10:00:1639.6039.6539.65+0.9512581
10:00:1639.6039.6539.65+0.9522580
10:00:1539.6539.7039.65+0.9562578
10:00:1539.6539.7039.65+0.9552572
10:00:1539.6539.7039.70+1.0022567
10:00:1439.6539.7039.65+0.9512565
10:00:1339.6039.6539.65+0.9552564
10:00:1339.6039.6539.65+0.9522559
10:00:1139.6039.6539.65+0.9512557
10:00:0739.6039.6539.65+0.9512556
10:00:0439.6039.6539.65+0.9552555
10:00:0339.6539.7039.65+0.9512550
10:00:0339.6539.7039.65+0.9512549
10:00:0239.6539.7039.65+0.9512548
10:00:0239.6539.7039.65+0.9512547
10:00:0039.6539.7039.65+0.9512546
10:00:0039.6539.7039.65+0.9512545
09:59:5739.6539.7039.65+0.9592544
09:59:5739.6539.7039.65+0.9522535
09:59:5639.6539.7039.70+1.0012533
09:59:5339.6039.7039.70+1.0022532
09:59:5339.6039.7039.70+1.0052530
09:59:5239.6039.6539.70+1.0012525
09:59:5239.6039.6539.65+0.9512524
09:59:5239.6039.7039.70+1.0012523
09:59:5239.6039.6539.65+0.9512522
09:59:5239.6039.7039.60+0.9032521
09:59:5139.6039.7039.70+1.0012518
09:59:5039.6039.7039.70+1.0012517
09:59:4939.6039.7039.70+1.0012516
09:59:4939.6039.7039.70+1.0012515
09:59:4539.6539.7039.70+1.00102514
09:59:4439.6539.7039.70+1.0042504
09:59:4439.6539.7039.65+0.9542500
09:59:4439.6039.6539.65+0.95462496
09:59:4439.5539.6039.60+0.90962450
09:59:4439.5539.6039.60+0.9052354
09:59:4439.5539.6039.60+0.90222349
09:59:4439.5539.6039.60+0.90192327
09:59:4439.5539.6039.60+0.90202308
09:59:4239.5039.6039.50+0.8052288
09:59:4039.5039.6039.50+0.8012283
09:59:3739.4039.5539.55+0.85372282
09:59:3739.4039.5039.50+0.801402245
09:59:3739.4039.5039.50+0.801012105
09:59:3739.4039.5039.50+0.8052004
09:59:3339.4039.4539.45+0.7511999
09:59:3239.4039.5039.40+0.7011998
09:59:3239.4039.4539.45+0.75101997
09:59:3139.4039.4539.45+0.7511987
09:59:2739.4039.4539.45+0.7511986
09:59:1839.4039.4539.45+0.7511985
09:59:1639.4039.4539.45+0.75151984
09:59:1039.4039.4539.45+0.7551969
09:59:0539.4039.4539.40+0.7011964
09:59:0239.4039.4539.45+0.7551963
09:59:0239.4039.4539.45+0.7521958
09:58:5339.4039.4539.40+0.7011956
09:58:5239.4039.4539.40+0.70101955
09:58:4739.4039.4539.40+0.7051945
09:58:4339.4039.4539.45+0.7511940
09:58:4239.4039.4539.40+0.7041939
09:58:4039.4039.4539.40+0.7011935
09:58:3239.3539.4039.40+0.7051934
09:58:2339.3539.4039.35+0.6511929
09:57:4739.4039.4539.40+0.7021928
09:57:4539.3039.4039.40+0.70181926
09:57:4139.3039.4039.30+0.6011908
09:57:3939.3539.4039.30+0.6021907
09:57:3939.3539.4039.35+0.6511905
09:57:3839.3539.4039.35+0.6511904
09:57:1939.3039.3539.35+0.6511903
09:57:1339.3039.3539.35+0.6561902
09:57:1039.3039.3539.35+0.6531896
09:57:0939.3039.3539.30+0.6011893
09:57:0039.3039.3539.30+0.6011892
09:56:2839.3539.4039.35+0.65131891
09:56:2539.3539.4039.35+0.6511878
09:56:1939.4039.4539.40+0.70211877
09:56:1639.4039.4539.45+0.7511856
09:56:0139.4539.5039.45+0.7571855
09:56:0039.4539.5039.45+0.7511848
09:55:5539.4539.5039.45+0.7531847
09:55:5239.4539.5039.45+0.7521844
09:55:4339.4539.5039.45+0.7511842
09:55:3139.4539.5039.45+0.75101841
09:55:2939.4539.5039.45+0.7511831
09:55:2639.4539.5039.45+0.7511830
09:55:2539.4539.5039.45+0.7511829
09:55:2439.4539.5039.45+0.7511828
09:54:5939.4039.4539.45+0.7541827
09:54:5639.4039.4539.45+0.7511823
09:54:5139.4039.4539.45+0.7511822
09:54:5139.4039.4539.45+0.7521821
09:54:4939.4039.4539.45+0.7511819
09:54:4739.4039.4539.45+0.7551818
09:54:4539.4039.4539.45+0.7571813
09:54:3239.4039.4539.45+0.7531806
09:54:3239.4039.4539.40+0.7011803
09:54:3039.4039.4539.45+0.7551802
09:54:2239.4039.4539.45+0.7511797
09:54:2239.4039.4539.45+0.7551796
09:54:1539.4039.4539.45+0.7551791
09:54:0939.4039.4539.45+0.7511786
09:54:0539.4039.4539.45+0.7511785
09:54:0439.4039.4539.40+0.7011784
09:53:5839.4039.4539.45+0.7511783
09:53:5339.4539.5039.45+0.7521782
09:53:4839.4039.4539.45+0.7531780
09:53:4539.4039.4539.45+0.7551777
09:53:4139.4539.5039.45+0.7571772
09:53:3939.4539.5039.45+0.7511765
09:53:3339.4539.5039.45+0.7511764
09:53:3039.4539.5039.45+0.7531763
09:53:2539.4539.5039.50+0.8011760
09:53:2439.4539.5039.50+0.8011759
09:53:2239.4539.5039.45+0.7531758
09:53:1839.4539.5039.50+0.8011755
09:53:1639.4539.5039.45+0.7521754
09:53:1239.4539.5039.50+0.8011752
09:53:1239.4539.5039.50+0.8011751
09:53:0839.4539.5039.50+0.8051750
09:52:5639.4539.5039.45+0.7511745
09:52:5539.4539.5039.50+0.8011744
09:52:5139.4539.5039.50+0.8011743
09:52:4839.4539.5039.45+0.7511742
09:52:4639.4539.5039.50+0.80201741
09:52:3639.4539.5039.45+0.7521721
09:52:3239.4539.5039.45+0.7511719
09:52:3239.4539.5039.45+0.7531718
09:52:2439.4539.5039.45+0.7531715
09:52:2239.4539.5039.50+0.8011712
09:52:1339.4539.5039.50+0.8011711
09:52:1239.4539.5039.45+0.7511710
09:52:1139.4539.5039.45+0.7511709
09:52:0939.4539.5039.50+0.8011708
09:52:0139.4539.5039.45+0.7511707
09:52:0139.4539.5039.45+0.7511706
09:51:5939.4539.5039.50+0.8021705
09:51:5339.4539.5039.50+0.80101703
09:51:5139.4539.5039.50+0.8031693
09:51:4939.4539.5039.50+0.8011690
09:51:4939.4539.5039.45+0.7521689
09:51:4339.4539.5039.50+0.8041687
09:51:4339.4039.4539.45+0.75301683
09:51:4339.4039.4539.45+0.75191653
09:51:4339.4039.4539.45+0.7541634
09:51:4039.4039.4539.45+0.7511630
09:51:2739.4039.4539.45+0.7521629
09:51:2039.4039.4539.40+0.7011627
09:51:1839.4039.4539.40+0.7011626
09:51:1439.4039.4539.40+0.7011625
09:51:1439.4039.4539.40+0.7021624
09:51:0439.4039.4539.40+0.7011622
09:50:5639.3539.4039.40+0.7011621
09:50:5539.3539.4039.40+0.7011620
09:50:4139.4039.4539.40+0.7031619
09:50:4039.4039.4539.45+0.7511616
09:50:3939.4039.4539.40+0.7031615
09:50:2939.4039.4539.45+0.7511612
09:50:2439.4039.4539.40+0.7021611
09:50:2039.4039.4539.40+0.7011609
09:50:1839.4039.4539.40+0.7011608
09:50:1639.4039.4539.45+0.7511607
09:50:0539.4039.4539.45+0.7511606
09:50:0339.4539.5039.45+0.7591605
09:50:0239.4539.5039.45+0.7511596
09:50:0039.4539.5039.45+0.7511595
09:50:0039.4539.5039.45+0.7511594
09:50:0039.4539.5039.45+0.7511593
09:50:0039.4539.5039.45+0.7551592
09:49:5839.4539.5039.45+0.75101587
09:49:5739.4539.5039.45+0.7521577
09:49:5639.4539.5039.50+0.8011575
09:49:5639.4539.5039.50+0.8011574
09:49:5639.4539.5039.45+0.7511573
09:49:5039.4539.5039.45+0.7511572
09:49:4939.4539.5039.50+0.8021571
09:49:4839.4539.5039.50+0.8011569
09:49:4739.4539.5039.50+0.8021568
09:49:4439.4539.5039.45+0.7521566
09:49:4139.4539.5039.50+0.8011564
09:49:3739.4539.5039.50+0.8011563
09:49:3539.4539.5039.45+0.7511562
09:49:3339.4039.5039.50+0.8011561
09:49:3239.4039.5039.50+0.8011560
09:49:3239.4039.5039.50+0.8021559
09:49:2639.4039.5039.50+0.8021557
09:49:2639.4039.4539.45+0.75151555
09:49:2639.4039.4539.45+0.7551540
09:49:2539.4039.4539.45+0.75161535
09:49:2539.4039.4539.45+0.7511519
09:49:2439.4039.4539.45+0.75181518
09:49:1839.4039.4539.45+0.7521500
09:49:1639.4039.4539.40+0.7011498
09:49:1539.4039.4539.45+0.75161497
09:49:1539.4039.4539.45+0.75201481
09:49:1439.4039.4539.45+0.7551461
09:49:1439.3539.4039.40+0.7071456
09:49:1439.3539.4039.40+0.70161449
09:49:1439.3539.4039.40+0.70201433
09:49:1439.3539.4039.40+0.70151413
09:49:1339.3539.4039.40+0.70161398
09:49:1239.3039.3539.35+0.65121382
09:49:1239.3039.3539.35+0.6571370
09:49:0639.3039.3539.35+0.65101363
09:49:0039.2539.3039.30+0.6011353
09:48:5839.2539.3039.30+0.6091352
09:48:5839.3039.3539.30+0.6011343
09:48:5339.3039.3539.30+0.6011342
09:48:4839.2539.3039.30+0.6051341
09:48:4739.3039.3539.30+0.6011336
09:48:4539.3039.3539.35+0.6511335
09:48:3439.2539.3039.30+0.6071334
09:48:3439.2539.3039.30+0.6051327
09:48:2839.2539.3039.30+0.60161322
09:48:2839.2539.3039.30+0.6011306
09:48:2439.2539.3039.30+0.6021305
09:48:1439.2539.3039.30+0.6011303
09:48:0339.2539.3039.30+0.6011302
09:47:4239.2539.3039.25+0.5511301
09:47:4139.2539.3039.25+0.5521300
09:47:4139.2539.3039.30+0.60161298
09:47:3139.2039.2539.25+0.5521282
09:47:2239.2539.3039.25+0.5551280
09:47:1139.2539.3039.25+0.5511275
09:47:0039.2539.3039.30+0.6051274
09:46:4339.2539.3039.30+0.60101269
09:46:3339.3039.3539.30+0.6041259
09:46:3039.3039.3539.30+0.6011255
09:46:1839.2539.3039.30+0.6011254
09:46:1639.2539.3539.25+0.55101253
09:46:1139.2539.3039.30+0.60121243
09:46:0439.2539.3039.30+0.6011231
09:46:0439.3039.3539.30+0.6031230
09:45:5439.2539.3539.25+0.5511227
09:45:5039.3039.4039.30+0.6011226
09:45:4939.3039.4039.40+0.7011225
09:45:4439.2539.3039.35+0.6521224
09:45:4439.2539.3039.30+0.6031222
09:45:3939.3039.3539.30+0.6031219
09:45:3939.3039.3539.30+0.6081216
09:45:3939.3039.3539.30+0.6051208
09:45:3939.3039.4039.30+0.6051203
09:45:3339.3039.4039.30+0.6011198
09:45:3139.3039.4039.30+0.6011197
09:45:2639.3039.4039.30+0.6011196
09:45:2039.3539.4039.35+0.65121195
09:45:1739.4039.4539.40+0.7071183
09:45:1739.4039.4539.40+0.7011176
09:45:1539.4039.4539.40+0.7021175
09:45:1439.4039.4539.40+0.7011173
09:45:1239.4039.4539.40+0.7011172
09:45:0139.3539.4039.40+0.7061171
09:45:0139.3539.4039.40+0.7011165
09:45:0139.3539.4039.35+0.6521164
09:44:5239.3539.4039.40+0.7011162
09:44:5139.3539.4039.35+0.6511161
09:44:4839.3539.4039.40+0.7011160
09:44:4839.3539.4039.35+0.6511159
09:44:4739.3539.4039.40+0.7011158
09:44:4739.3539.4039.35+0.6511157
09:44:4339.3039.3539.40+0.70421156
09:44:4339.3039.3539.35+0.6581114
09:44:3839.3039.3539.35+0.6521106
09:44:3239.2539.3539.35+0.6511104
09:44:2639.2539.3539.35+0.65101103
09:44:2639.3039.3539.30+0.6011093
09:44:2439.3039.3539.35+0.6511092
09:44:1539.2539.3039.30+0.6011091
09:44:1239.3539.4039.35+0.6531090
09:44:1039.2539.3539.35+0.6571087
09:44:1039.2539.3539.35+0.6511080
09:44:0939.2539.3539.35+0.6521079
09:44:0839.3039.3539.30+0.60141077
09:44:0839.3039.3539.30+0.6041063
09:44:0739.3539.4039.35+0.6511059
09:44:0739.3039.4039.30+0.6011058
09:44:0639.3539.4039.35+0.6521057
09:44:0639.3039.3539.35+0.6531055
09:44:0539.3039.3539.35+0.6531052
09:44:0239.3039.3539.35+0.6521049
09:43:5839.3039.3539.35+0.6521047
09:43:5639.3039.3539.35+0.6511045
09:43:5539.3039.3539.30+0.6021044
09:43:5439.3039.3539.35+0.6521042
09:43:5139.3039.3539.35+0.6511040
09:43:5039.3039.3539.30+0.6011039
09:43:4939.3039.3539.35+0.6511038
09:43:4839.3039.3539.35+0.6511037
09:43:4739.3039.3539.35+0.6521036
09:43:4539.3039.3539.30+0.6011034
09:43:4339.3039.3539.35+0.6531033
09:43:4239.3039.3539.30+0.6041030
09:43:4239.3039.3539.35+0.6521026
09:43:3839.3039.3539.35+0.6551024
09:43:3539.3039.3539.35+0.6511019
09:43:3239.3039.3539.35+0.6511018
09:43:3139.3039.4039.40+0.7011017
09:43:3139.3039.3539.35+0.6511016
09:43:3139.3039.3539.35+0.6511015
09:43:2939.3039.3539.35+0.6531014
09:43:2939.3039.3539.35+0.6521011
09:43:2339.3039.3539.35+0.6511009
09:43:2239.3039.3539.35+0.6551008
09:43:2139.3039.3539.30+0.6011003
09:43:1839.3039.3539.35+0.6511002
09:43:1839.3039.3539.35+0.6521001
09:43:1139.2539.3039.30+0.608999
09:43:1139.2539.3039.30+0.607991
09:43:1139.2539.3039.30+0.6015984
09:43:1139.2539.3039.30+0.604969
09:43:0939.2539.3039.30+0.602965
09:43:0539.2539.3039.30+0.602963
09:43:0239.2539.3039.25+0.551961
09:43:0139.2039.3039.30+0.6010960
09:43:0139.2039.3039.30+0.601950
09:42:5839.2039.2539.25+0.5525949
09:42:5839.2039.2539.25+0.551924
09:42:5339.1039.2539.25+0.551923
09:42:5339.1039.2039.20+0.5034922
09:42:5339.1039.2039.20+0.5018888
09:42:5339.1039.2039.20+0.501870
09:42:4539.1039.2039.20+0.505869
09:42:3839.1039.2039.20+0.501864
09:42:3539.1039.1539.15+0.4514863
09:42:3539.1039.1539.15+0.453849
09:42:2939.0539.1039.10+0.401846
09:41:2139.0539.1039.10+0.402845
09:41:2139.0539.1039.10+0.401843
09:41:0039.0039.1039.10+0.402842
09:40:5339.0039.0539.05+0.3515840
09:40:5339.0039.0539.05+0.352825
09:40:1539.0039.0539.00+0.302823
09:39:2639.0039.0539.00+0.301821
09:39:0039.0039.0539.00+0.301820
09:38:4439.0039.0539.00+0.303819
09:38:4439.0039.0539.00+0.302816
09:38:2838.9539.0039.00+0.301814
09:38:2038.9539.0039.00+0.302813
09:37:3538.9539.0038.95+0.2510811
09:37:3539.0039.0539.00+0.301801
09:37:3539.0039.0539.00+0.3056800
09:37:2039.0039.0539.05+0.351744
09:36:5639.0539.1039.05+0.3511743
09:36:4339.0539.1039.05+0.351732
09:35:1639.0539.1039.05+0.352731
09:35:1439.0539.1039.05+0.351729
09:35:1439.0539.1039.05+0.352728
09:35:1039.0539.1039.05+0.351726
09:35:0139.0539.1039.05+0.352725
09:35:0139.0539.1039.05+0.352723
09:35:0139.1039.1539.10+0.407721
09:34:1539.1039.1539.15+0.451714
09:34:0139.1039.1539.15+0.455713
09:33:5939.1039.1539.10+0.401708
09:33:5839.1039.1539.10+0.401707
09:33:5639.1039.1539.10+0.401706
09:33:4039.1039.1539.10+0.401705
09:33:3939.1039.1539.10+0.401704
09:33:1839.1039.1539.10+0.401703
09:32:5039.0539.1039.10+0.402702
09:31:5539.0539.1039.10+0.405700
09:31:4939.0539.1039.05+0.352695
09:31:4839.0539.1039.10+0.401693
09:31:4539.0539.1039.10+0.403692
09:31:4139.0539.1039.10+0.401689
09:31:1939.0539.1539.15+0.451688
09:30:5839.0539.1039.10+0.404687
09:30:5839.0539.1039.10+0.401683
09:29:5939.0539.1039.05+0.351682
09:29:5939.0539.1039.05+0.351681
09:29:0339.0539.1039.05+0.351680
09:28:4039.0039.0539.05+0.357679
09:28:4039.0039.0539.05+0.352672
09:28:3639.0039.0539.05+0.351670
09:28:2439.0039.0539.05+0.355669
09:28:1939.0539.1539.00+0.301664
09:28:1939.0539.1539.05+0.352663
09:27:3139.0039.1539.00+0.301661
09:27:1339.1039.2039.00+0.304660
09:27:1339.1039.2039.05+0.352656
09:27:1339.1039.2039.10+0.4011654
09:27:0939.1039.1539.15+0.457643
09:27:0939.1039.1539.15+0.455636
09:27:0839.1039.1539.15+0.455631
09:27:0539.1039.1539.15+0.4519626
09:27:0439.0539.1039.10+0.401607
09:26:5439.0539.1039.10+0.4019606
09:26:5439.0539.1039.10+0.401587
09:26:4539.0039.0539.05+0.353586
09:26:4539.0039.0539.00+0.302583
09:26:3739.0039.0539.00+0.301581
09:26:2639.0039.0539.00+0.301580
09:26:1739.0039.0539.05+0.351579
09:25:3939.0039.0539.05+0.352578
09:25:3439.0039.0539.05+0.351576
09:25:2539.0039.0539.05+0.351575
09:25:1339.0039.0539.05+0.351574
09:25:0039.0039.0539.05+0.351573
09:24:5039.0039.0539.00+0.301572
09:24:4539.0039.0539.00+0.301571
09:24:1139.0039.0539.00+0.301570
09:23:4939.0039.0539.00+0.302569
09:23:0939.0039.0539.00+0.304567
09:23:0439.0039.0539.00+0.301563
09:22:2439.0539.1039.05+0.353562
09:22:2439.0539.1039.05+0.352559
09:22:2439.0539.1039.05+0.351557
09:22:0039.0539.1039.05+0.351556
09:21:5139.0539.1039.05+0.351555
09:21:3639.0539.1039.05+0.351554
09:21:3639.0539.1039.05+0.352553
09:21:3539.0039.0539.05+0.351551
09:21:3339.0039.0539.00+0.301550
09:21:0839.0039.1039.00+0.3017549
09:20:5039.0539.1039.05+0.351532
09:20:3739.0539.1039.05+0.355531
09:20:3739.0539.1039.05+0.357526
09:20:2639.0539.1039.05+0.352519
09:20:2639.1039.1539.10+0.4013517
09:19:5539.1039.1539.15+0.451504
09:19:3039.1039.1539.15+0.451503
09:19:0639.1039.1539.15+0.451502
09:18:5939.1039.1539.10+0.402501
09:18:4739.0539.1039.10+0.402499
09:18:2539.0539.1039.10+0.402497
09:17:1839.0539.1039.05+0.351495
09:17:1839.0539.1039.05+0.351494
09:17:1039.0539.1039.05+0.351493
09:16:5339.0539.1039.10+0.401492
09:16:2239.1039.1539.10+0.401491
09:16:0839.0539.1039.15+0.456490
09:16:0839.0539.1039.10+0.404484
09:15:4739.0539.1039.05+0.351480
09:15:2839.0539.1039.05+0.355479
09:15:2539.0539.1039.05+0.352474
09:15:2539.1039.1539.10+0.405472
09:14:5039.0039.1539.15+0.452467
09:14:4939.0039.1039.10+0.404465
09:14:4039.0039.0539.05+0.3518461
09:14:3039.0039.0539.00+0.302443
09:14:2239.0039.0539.00+0.301441
09:14:0839.0039.0539.00+0.301440
09:14:0639.0039.0539.00+0.301439
09:14:0339.0039.0539.00+0.307438
09:13:2739.0039.0539.00+0.302431
09:13:2739.0539.1039.05+0.351429
09:12:5439.0539.1039.05+0.354428
09:12:5039.0539.1039.05+0.351424
09:12:2539.0539.1539.15+0.451423
09:12:0539.0539.2039.20+0.501422
09:11:2339.0539.2039.20+0.502421
09:11:1839.0539.2039.20+0.501419
09:11:1739.0539.1039.20+0.501418
09:11:1739.0539.1039.10+0.401417
09:11:1139.0539.1039.05+0.352416
09:10:5639.1039.2039.10+0.4016414
09:10:5639.1039.2039.10+0.402398
09:10:5639.1039.2039.10+0.402396
09:10:4439.1039.2039.20+0.501394
09:10:4239.1539.2039.15+0.452393
09:10:3239.1539.2039.20+0.501391
09:10:2339.1539.2039.20+0.501390
09:10:2139.1539.2039.20+0.501389
09:10:1439.1539.2039.20+0.501388
09:10:1039.1539.2039.15+0.451387
09:10:0639.1039.2039.20+0.501386
09:10:0439.1539.2039.15+0.453385
09:09:4839.1539.2039.15+0.451382
09:09:4139.1539.2039.15+0.452381
09:09:1839.1539.2539.15+0.451379
09:09:1739.2039.2539.20+0.501378
09:09:1239.2039.2539.20+0.505377
09:09:1239.1539.2039.20+0.501372
09:09:1039.1539.2039.20+0.505371
09:08:5139.1539.2039.20+0.502366
09:08:2139.1039.1539.20+0.506364
09:08:2139.1039.1539.15+0.452358
09:08:2139.1039.1539.10+0.402356
09:08:2139.2039.2539.20+0.501354
09:08:1739.2039.2539.20+0.501353
09:08:1439.1039.2539.25+0.555352
09:08:0439.1039.2039.20+0.501347
09:08:0339.1039.2039.20+0.503346
09:07:2339.1039.2539.10+0.4010343
09:07:2339.1539.2539.10+0.403333
09:07:2339.1539.2539.15+0.454330
09:07:2239.1539.2039.20+0.5032326
09:07:2239.1539.2039.20+0.507294
09:07:2239.1039.1539.15+0.458287
09:07:2239.1039.1539.15+0.457279
09:06:4539.1039.1539.10+0.402272
09:06:3939.0539.1539.05+0.351270
09:06:3939.0539.1539.05+0.351269
09:06:3939.0539.1039.10+0.4010268
09:06:3639.0039.0539.05+0.354258
09:06:0138.9539.0039.00+0.302254
09:05:4838.9539.0039.00+0.301252
09:05:3538.9539.0039.00+0.301251
09:05:3339.0039.0539.00+0.307250
09:05:1739.0039.0539.00+0.303243
09:05:0739.0039.0539.05+0.351240
09:05:0339.0039.0539.05+0.351239
09:04:5839.0039.0539.05+0.351238
09:04:5239.0039.0539.05+0.351237
09:04:5039.0039.0539.05+0.351236
09:04:2739.0039.0539.05+0.351235
09:04:0838.9539.0539.05+0.351234
09:04:0439.0039.0539.00+0.301233
09:04:0439.0039.0539.00+0.303232
09:03:5839.0039.0539.05+0.351229
09:03:3939.0039.0539.00+0.301228
09:03:3939.0039.0539.00+0.301227
09:03:3939.0039.0539.00+0.3010226
09:03:2039.0039.0539.05+0.351216
09:03:0339.0039.0539.00+0.301215
09:03:0239.0039.0539.00+0.301214
09:02:5739.0039.0539.00+0.303213
09:02:5739.0039.0539.00+0.303210
09:02:5739.0039.0539.00+0.302207
09:02:5139.0039.0539.00+0.301205
09:02:5039.0039.0539.00+0.305204
09:02:4439.0039.0539.05+0.351199
09:02:4439.0039.0539.00+0.301198
09:02:2338.9539.0039.00+0.301197
09:02:2238.9539.0039.00+0.3010196
09:02:1039.0039.0539.00+0.3061186
09:02:0039.0039.0539.00+0.301125
09:01:5139.0039.0539.00+0.301124
09:01:3939.0039.0539.00+0.301123
09:01:3639.0039.0539.05+0.351122
09:01:3439.0039.0539.05+0.351121
09:01:1939.0539.1039.05+0.354120
09:01:1939.0539.1039.05+0.354116
09:01:1939.0539.1039.05+0.351112
09:01:1739.0539.1039.05+0.351111
09:01:1739.0539.1039.05+0.351110
09:01:1039.0539.1039.05+0.355109
09:01:0939.0539.1539.05+0.352104
09:01:0839.1039.1539.10+0.404102
09:01:0339.1039.1539.10+0.40198
09:00:5539.1039.1539.10+0.40297
09:00:5539.1039.2039.10+0.40295
09:00:5539.1539.2039.15+0.45193
09:00:5139.1039.1539.15+0.45292
09:00:3439.1539.2039.15+0.451190
09:00:3439.1539.2039.15+0.45179
09:00:3439.1039.1539.15+0.45378
09:00:3039.1039.2039.10+0.40175
09:00:2039.1039.1539.15+0.45174
09:00:0939.1039.2039.20+0.50273
09:00:0339.1539.2039.15+0.45271
09:00:03----39.20+0.506969
 
加密貨幣
比特幣BTC 35200.99 -2,133.41 -5.71%
以太幣ETH 2362.62 8.85 0.38%
瑞波幣XRP 0.828815 -0.02 -2.31%
比特幣現金BCH 573.41 -4.86 -0.84%
萊特幣LTC 159.54 -3.34 -2.05%
卡達幣ADA 1.46 0.02 1.64%
波場幣TRX 0.067737 0.00 -2.03%
恆星幣XLM 0.317649 0.00 -0.32%
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。