鼎 元  (2426) 光電業 上市 鼎元集團

29.45 ▲+0.60 +2.08% 1.73
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.60 5,943 29.40 44 29.45 130 28.90 29.45 28.85 28.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0029.4029.4529.45+0.602945943
13:24:5729.4029.4529.40+0.5515649
13:24:5729.4029.4529.40+0.5515648
13:24:5329.3529.4029.40+0.551645647
13:24:4729.3529.4029.40+0.5515483
13:24:4229.3529.4029.40+0.5535482
13:24:1829.3529.4029.40+0.55105479
13:24:0929.3529.4029.35+0.5015469
13:24:0829.3529.4029.35+0.5015468
13:24:0729.3529.4029.35+0.5025467
13:24:0229.3529.4029.35+0.5015465
13:23:2629.3529.4029.35+0.5025464
13:23:2429.3529.4029.35+0.5015462
13:23:1629.3529.4029.35+0.5015461
13:23:1129.3529.4029.35+0.5025460
13:22:5929.3529.4029.35+0.5015458
13:22:5229.3529.4029.35+0.5055457
13:22:4429.3529.4029.35+0.5025452
13:22:4329.3529.4029.35+0.5025450
13:22:1929.3529.4029.35+0.5015448
13:22:1529.3529.4029.35+0.5015447
13:22:0629.3029.3529.35+0.50365446
13:21:5929.3029.3529.35+0.5055410
13:21:5129.3529.4029.35+0.5095405
13:21:5129.3529.4029.40+0.5535396
13:21:4229.3529.4029.35+0.5015393
13:21:3929.3529.4029.35+0.5015392
13:21:1929.3529.4029.35+0.5055391
13:21:1929.3529.4029.35+0.5015386
13:21:1029.3529.4029.40+0.5515385
13:21:0629.3529.4029.35+0.5015384
13:21:0429.3029.3529.35+0.5045383
13:21:0429.3529.4029.35+0.5025379
13:20:5729.3529.4029.35+0.5055377
13:20:5229.3529.4029.40+0.5515372
13:20:5029.3529.4029.40+0.55245371
13:20:4629.3029.3529.35+0.5035347
13:20:3129.2529.3529.40+0.55185344
13:20:3129.2529.3529.35+0.50825326
13:20:2629.2529.3029.35+0.5095244
13:20:2629.2529.3029.30+0.45915235
13:20:2229.2529.3029.30+0.4565144
13:20:2129.2529.3029.25+0.4035138
13:20:2029.2529.3029.30+0.4515135
13:20:1629.2529.3029.30+0.4535134
13:20:1029.2529.3029.30+0.4585131
13:20:0429.2529.3029.30+0.4545123
13:20:0429.2529.3029.30+0.45215119
13:20:0429.2529.3029.30+0.45345098
13:20:0029.2529.3029.25+0.4015064
13:19:5729.2529.3029.25+0.4055063
13:19:5429.2529.3029.25+0.4025058
13:19:3529.2529.3029.25+0.4035056
13:19:2629.2529.3029.25+0.4015053
13:19:2529.2529.3029.25+0.4015052
13:19:1729.2529.3029.25+0.4015051
13:19:1329.2529.3029.25+0.4015050
13:19:1029.2529.3029.25+0.4015049
13:19:0029.2529.3029.30+0.4535048
13:18:5829.2529.3029.25+0.4055045
13:18:4529.2529.3029.25+0.4035040
13:18:4129.2529.3029.25+0.4015037
13:18:2829.2529.3029.25+0.4015036
13:18:2529.2529.3029.25+0.40105035
13:18:1929.2529.3029.25+0.40105025
13:18:1829.2529.3029.25+0.4025015
13:18:0829.2529.3029.25+0.4015013
13:17:5529.2529.3029.25+0.4015012
13:17:5529.2529.3029.25+0.4025011
13:17:5229.2529.3029.25+0.4065009
13:17:5229.2529.3029.25+0.4025003
13:17:4529.2529.3029.25+0.4015001
13:17:3929.2529.3029.25+0.4015000
13:17:2929.2529.3029.25+0.4014999
13:17:1029.2529.3029.25+0.4024998
13:17:0229.2529.3029.25+0.4014996
13:17:0029.2529.3029.30+0.4524995
13:16:5329.2529.3029.25+0.4014993
13:16:4929.2529.3029.25+0.4014992
13:16:3929.2529.3029.25+0.4014991
13:16:1829.2529.3029.25+0.4014990
13:16:1029.2529.3029.25+0.4014989
13:16:0729.2529.3029.25+0.4014988
13:16:0729.2529.3029.25+0.40154987
13:15:5329.2029.3029.20+0.3554972
13:15:4929.2029.2529.25+0.40114967
13:15:3829.2529.3029.25+0.40114956
13:15:3029.2529.3029.25+0.4014945
13:15:1729.2529.3029.25+0.4014944
13:14:5329.2529.3029.25+0.4014943
13:14:4429.2529.3029.25+0.4024942
13:14:4329.2529.3029.25+0.4024940
13:14:4329.2529.3029.25+0.4014938
13:14:4229.2529.3029.30+0.4514937
13:14:2929.2529.3029.25+0.4044936
13:14:0129.2529.3029.25+0.4014932
13:13:5329.2529.3029.25+0.40104931
13:13:4729.2529.3029.25+0.4024921
13:13:2029.2529.3029.25+0.4064919
13:13:1629.2529.3029.25+0.4014913
13:13:0329.2529.3029.25+0.4024912
13:13:0129.2529.3029.20+0.3514910
13:13:0129.2529.3029.25+0.4034909
13:13:0029.2029.2529.25+0.4024906
13:12:5029.2029.2529.25+0.4014904
13:12:5029.2529.3029.25+0.4034903
13:12:4329.2529.3029.25+0.4014900
13:12:2929.2029.3029.20+0.3514899
13:12:2129.2029.3029.20+0.3514898
13:12:1829.2029.2529.25+0.4014897
13:12:1329.2029.2529.20+0.3514896
13:12:0229.2529.3029.20+0.3584895
13:12:0229.2529.3029.25+0.4024887
13:12:0029.2529.3029.25+0.40104885
13:11:4329.2529.3029.25+0.40364875
13:11:3829.2529.3029.25+0.4014839
13:11:3829.2029.2529.25+0.40124838
13:11:3029.2029.2529.25+0.4014826
13:11:0729.2529.3029.20+0.3584825
13:11:0729.2529.3029.25+0.4024817
13:11:0529.2029.2529.25+0.4034815
13:11:0329.2529.3029.25+0.40104812
13:10:3729.2529.3029.25+0.4014802
13:10:3629.2029.2529.25+0.4014801
13:10:3129.2529.3029.25+0.40144800
13:10:1429.2529.3029.25+0.4034786
13:10:1229.2529.3029.25+0.4054783
13:10:0429.2529.3029.25+0.4014778
13:10:0129.2529.3029.25+0.40104777
13:09:4029.2529.3029.25+0.4014767
13:09:3529.2529.3029.25+0.4014766
13:09:2929.2529.3029.25+0.4024765
13:09:1229.2529.3029.25+0.4014763
13:09:0329.2529.3029.25+0.4024762
13:08:5529.2529.3029.25+0.4014760
13:08:4929.2529.3029.25+0.4014759
13:08:4129.2529.3029.25+0.4054758
13:08:3829.2529.3029.25+0.4014753
13:08:3229.2529.3029.25+0.4034752
13:08:0529.2529.3029.25+0.4044749
13:08:0429.2529.3029.30+0.4524745
13:06:2029.2529.3029.30+0.4524743
13:06:1129.2529.3029.25+0.4024741
13:05:5329.2529.3029.25+0.4024739
13:05:4129.2529.3029.30+0.4564737
13:05:3329.2529.3029.25+0.4024731
13:05:2329.2529.3029.25+0.4024729
13:05:1229.2529.3029.25+0.4024727
13:04:5029.2529.3029.25+0.4014725
13:04:4629.2529.3029.25+0.40104724
13:04:4529.2029.2529.25+0.40214714
13:04:4529.2029.2529.25+0.40224693
13:04:4329.2029.2529.25+0.4014671
13:04:4229.2029.2529.25+0.4014670
13:04:4029.2029.2529.25+0.40504669
13:04:3529.2029.2529.25+0.4014619
13:04:1129.2029.2529.25+0.4024618
13:03:5929.2029.2529.25+0.4014616
13:03:4429.1529.2529.25+0.4024615
13:03:3829.2029.2529.20+0.3554613
13:03:3729.2029.2529.20+0.3514608
13:03:2829.2029.2529.20+0.3514607
13:02:5729.1529.2029.20+0.3524606
13:02:1229.2029.2529.20+0.3554604
13:01:3829.1529.2029.20+0.3534599
13:01:2729.1529.2029.20+0.3514596
13:00:5029.1529.2029.20+0.3514595
13:00:5029.1529.2029.20+0.3514594
13:00:5029.1529.2029.20+0.3534593
13:00:1929.1529.2529.15+0.3014590
13:00:1729.1529.2029.20+0.3554589
12:59:4929.1529.2029.15+0.3014584
12:59:3729.1529.2029.15+0.3014583
12:59:2829.1529.2029.15+0.3024582
12:58:5729.1529.2029.15+0.3014580
12:58:2029.1529.2029.20+0.3554579
12:58:1829.2029.2529.20+0.3554574
12:57:4829.2029.2529.20+0.3514569
12:57:4229.2029.2529.20+0.3514568
12:57:3029.2029.2529.20+0.3524567
12:57:2229.1529.2029.20+0.3524565
12:57:2229.1529.2029.20+0.3544563
12:57:2229.1529.2029.20+0.3514559
12:57:0029.1529.2029.15+0.3014558
12:56:2529.1529.2529.15+0.3014557
12:56:2429.1529.2029.20+0.3514556
12:55:4029.1529.2029.20+0.3514555
12:55:3429.2029.2529.20+0.3544554
12:55:3329.2029.2529.20+0.3524550
12:55:3129.2029.2529.20+0.3554548
12:55:2529.2029.2529.20+0.3514543
12:55:2229.2029.2529.20+0.3514542
12:55:1729.2029.2529.20+0.3524541
12:55:1129.2029.2529.20+0.3514539
12:55:0629.2029.2529.20+0.3524538
12:55:0029.2029.2529.20+0.3514536
12:54:5729.2029.2529.20+0.3534535
12:54:4629.2029.2529.20+0.3514532
12:54:4329.2029.2529.20+0.3514531
12:54:2529.2029.2529.20+0.3554530
12:53:3029.2029.2529.20+0.3514525
12:53:0229.2029.2529.20+0.35104524
12:52:4429.2029.2529.25+0.4014514
12:52:1129.2029.2529.20+0.3514513
12:52:0229.2029.2529.20+0.3524512
12:51:3929.2029.2529.20+0.3514510
12:51:2929.2029.2529.20+0.3514509
12:51:2929.2029.2529.20+0.3514508
12:51:0929.2029.2529.20+0.3514507
12:50:0729.2029.2529.20+0.3514506
12:49:2229.2029.2529.20+0.3514505
12:48:4829.2029.2529.20+0.3554504
12:48:3829.2029.2529.20+0.3514499
12:48:3729.1529.2029.20+0.3524498
12:48:3229.2029.2529.20+0.3534496
12:48:3029.1529.2029.20+0.3534493
12:48:1329.1529.2029.20+0.3524490
12:48:1029.2029.2529.20+0.3584488
12:48:0829.2029.2529.20+0.3564480
12:47:5429.1529.2029.20+0.3524474
12:47:5229.1529.2029.20+0.3514472
12:47:4829.1529.2029.20+0.3524471
12:47:4829.2029.2529.20+0.3514469
12:47:4429.1529.2029.20+0.35194468
12:47:3029.1529.2029.20+0.35124449
12:47:2529.2029.2529.20+0.3524437
12:47:1929.1529.2029.20+0.3564435
12:46:4129.2029.2529.20+0.3594429
12:46:3429.2029.2529.20+0.3514420
12:46:2729.2029.2529.20+0.3514419
12:45:4229.2029.2529.25+0.4014418
12:45:3629.2029.2529.20+0.3514417
12:45:1129.1529.2029.20+0.3514416
12:44:5729.2029.2529.20+0.3534415
12:44:3829.2029.2529.20+0.3514412
12:44:3229.1529.2029.20+0.3524411
12:44:2529.1529.2029.20+0.3524409
12:44:1729.2029.2529.20+0.3544407
12:44:1529.2029.2529.20+0.3514403
12:43:5229.2029.2529.20+0.3574402
12:43:4629.1529.2029.20+0.3594395
12:43:2729.1529.2029.20+0.3514386
12:43:2229.1529.2029.20+0.3514385
12:43:1529.1529.2029.20+0.3514384
12:43:0529.2029.2529.20+0.35124383
12:43:0529.2029.2529.20+0.35104371
12:42:5429.2029.2529.20+0.3514361
12:42:2929.2029.2529.20+0.3514360
12:42:2429.2029.2529.25+0.4014359
12:41:2629.2029.2529.25+0.4024358
12:41:2329.2029.2529.20+0.3514356
12:41:0829.2029.2529.25+0.4014355
12:40:5029.2029.2529.25+0.4054354
12:40:1929.2529.3029.25+0.4014349
12:40:1729.2529.3029.30+0.4534348
12:40:0629.2529.3029.25+0.4014345
12:40:0629.2529.3029.25+0.4044344
12:39:3029.2529.3029.25+0.4094340
12:39:2529.2029.2529.25+0.40244331
12:39:1329.2029.2529.20+0.3514307
12:39:1229.2029.2529.25+0.40254306
12:38:5929.1529.2029.20+0.35494281
12:38:5229.1529.2029.20+0.3514232
12:38:4529.1529.2029.20+0.35104231
12:38:2329.1029.1529.15+0.3044221
12:38:0429.1529.2029.15+0.3014217
12:38:0029.1029.1529.15+0.3014216
12:37:4629.1029.1529.15+0.3014215
12:37:3229.1029.1529.10+0.2514214
12:37:2729.1029.1529.15+0.30204213
12:36:0529.1029.1529.10+0.2554193
12:35:4429.1029.1529.10+0.2534188
12:35:1029.1029.1529.10+0.2524185
12:34:5429.1029.1529.10+0.2514183
12:34:5429.1029.1529.15+0.3054182
12:33:4629.1029.1529.15+0.3014177
12:33:3329.1029.1529.15+0.30104176
12:33:2829.1029.1529.15+0.3014166
12:33:0429.1029.1529.10+0.2524165
12:32:3429.1029.1529.15+0.3024163
12:31:5329.1029.1529.15+0.3014161
12:31:2429.1029.1529.10+0.25104160
12:31:0129.1029.1529.15+0.3014150
12:31:0129.1029.1529.10+0.2514149
12:30:5429.1029.1529.10+0.2524148
12:30:4629.1029.1529.10+0.2514146
12:30:1429.0529.1029.10+0.2514145
12:30:0129.1029.1529.10+0.25204144
12:29:4629.1029.1529.10+0.2514124
12:29:1929.1029.1529.10+0.2534123
12:29:0929.1029.1529.15+0.3034120
12:29:0329.1029.1529.15+0.3014117
12:28:5429.1029.1529.15+0.3054116
12:28:3229.1029.1529.15+0.3014111
12:28:1929.1029.1529.15+0.3024110
12:27:3129.1029.1529.15+0.3024108
12:27:1029.1029.1529.10+0.2514106
12:26:5729.0529.1029.10+0.2564105
12:26:4429.0529.1029.05+0.2064099
12:26:2029.0529.1029.05+0.20124093
12:26:0829.0529.1029.10+0.2534081
12:26:0129.0529.1029.10+0.2524078
12:25:4629.0529.1029.05+0.2014076
12:25:4029.0529.1029.10+0.25104075
12:25:2829.0529.1029.05+0.2034065
12:25:1129.0529.1029.05+0.2014062
12:24:3829.0529.1029.10+0.2514061
12:23:3629.0529.1029.05+0.2014060
12:23:3029.0529.1029.10+0.2524059
12:23:2529.0529.1029.10+0.2514057
12:22:2529.0529.1029.10+0.2514056
12:22:2229.0529.1029.10+0.2514055
12:22:1829.0529.1029.10+0.2554054
12:21:2429.1029.1529.10+0.2544049
12:21:2429.1029.1529.10+0.25104045
12:21:2429.1029.1529.10+0.2514035
12:20:5529.1029.1529.10+0.2514034
12:20:1929.0529.2029.05+0.2014033
12:20:1829.0529.1529.15+0.3034032
12:20:0829.0529.1529.15+0.3034029
12:20:0629.1029.1529.10+0.2554026
12:20:0529.1029.1529.15+0.3054021
12:19:5629.1029.1529.10+0.2524016
12:19:5329.1029.1529.10+0.25104014
12:19:5229.1029.1529.10+0.2544004
12:19:4429.1029.1529.10+0.2524000
12:19:4029.1029.1529.10+0.25103998
12:18:3629.1029.1529.10+0.2513988
12:18:2029.1529.2029.15+0.3013987
12:18:1629.1529.2029.15+0.3023986
12:18:1029.1029.1529.15+0.3023984
12:17:1029.1029.2029.10+0.2533982
12:16:0529.1029.2029.10+0.2513979
12:15:5329.1029.2029.10+0.2513978
12:15:4229.1029.2029.10+0.2523977
12:15:3829.1029.2029.10+0.2513975
12:15:0329.1029.2029.10+0.2513974
12:15:0329.1029.2029.10+0.25353973
12:14:5129.1529.2029.15+0.30163938
12:14:1229.1529.2029.15+0.3013922
12:12:3629.1529.2029.20+0.3513921
12:12:2129.1529.2029.20+0.3513920
12:10:0229.1529.2029.20+0.3583919
12:10:0029.1529.2029.15+0.3023911
12:09:5429.1529.2029.15+0.3013909
12:09:3529.1529.2029.20+0.3523908
12:08:3029.1529.2029.15+0.3023906
12:07:5829.1529.2029.15+0.3023904
12:07:0629.1529.2029.15+0.3013902
12:06:4629.1529.2029.20+0.3513901
12:05:2229.2029.2529.20+0.3513900
12:05:1829.2029.2529.20+0.3523899
12:05:0129.2029.2529.20+0.3513897
12:04:5629.2029.2529.20+0.3513896
12:04:4929.2029.2529.20+0.3553895
12:04:1529.2029.2529.15+0.30113890
12:04:1529.2029.2529.20+0.35373879
12:03:2329.2029.2529.25+0.4023842
12:02:5329.2029.2529.20+0.3513840
12:02:4629.2029.2529.25+0.4043839
12:02:1429.2029.2529.25+0.4053835
12:02:0529.2029.2529.20+0.3513830
12:01:3829.2029.2529.20+0.3513829
12:01:3729.2029.2529.25+0.4013828
12:01:2729.2029.2529.20+0.3513827
12:01:0129.2529.3029.25+0.4053826
12:00:5829.2529.3029.25+0.40103821
12:00:4929.2529.3029.25+0.4013811
12:00:4829.2529.3029.25+0.4013810
12:00:3829.2529.3029.25+0.4023809
12:00:3029.2529.3029.25+0.4023807
12:00:2629.2529.3029.25+0.4053805
12:00:1129.2529.3029.25+0.4023800
12:00:0729.2529.3029.25+0.4053798
12:00:0029.2529.3029.25+0.4013793
11:59:5429.2529.3029.25+0.4033792
11:59:2029.2529.3029.25+0.4013789
11:59:0729.2529.3029.25+0.4013788
11:59:0629.2529.3029.25+0.4013787
11:58:5429.2529.3029.30+0.4513786
11:58:5129.2529.3029.25+0.4013785
11:58:4529.2529.3029.30+0.4513784
11:58:4429.2529.3029.25+0.4013783
11:58:2629.2529.3029.30+0.4513782
11:58:1629.2529.3029.30+0.4553781
11:57:5529.2529.3029.30+0.4513776
11:57:4829.2529.3029.30+0.4523775
11:57:4229.2529.3029.30+0.4563773
11:57:4229.2529.3029.25+0.40103767
11:57:3929.2529.3029.30+0.4553757
11:57:3629.2529.3029.30+0.4553752
11:57:2429.2529.3029.30+0.4513747
11:57:0529.2529.3029.25+0.4013746
11:56:4229.2529.3029.30+0.4553745
11:56:3929.2529.3029.30+0.4553740
11:56:3529.2529.3029.30+0.4533735
11:56:1829.2529.3029.30+0.4543732
11:55:3129.2529.3029.30+0.45103728
11:55:1029.2529.3029.30+0.4513718
11:55:0629.2529.3029.25+0.4053717
11:54:0429.2529.3029.25+0.4023712
11:53:4729.2529.3029.25+0.4013710
11:53:4529.2529.3029.30+0.4513709
11:53:4329.2529.3029.30+0.4513708
11:53:2929.2529.3029.30+0.4553707
11:53:2829.2529.3029.25+0.4023702
11:53:2629.2029.2529.25+0.4063700
11:53:2329.2029.2529.25+0.4023694
11:53:2029.2029.2529.25+0.4023692
11:53:1929.2029.2529.25+0.4013690
11:53:1429.2029.2529.25+0.4013689
11:53:0529.2029.2529.25+0.4013688
11:53:0329.2029.2529.25+0.4023687
11:53:0229.2029.2529.25+0.4053685
11:52:5629.2029.2529.25+0.4013680
11:52:5529.2029.2529.25+0.40103679
11:52:3729.2029.2529.25+0.4023669
11:52:3029.2029.2529.25+0.4013667
11:52:1329.2029.2529.20+0.3513666
11:52:1229.2029.2529.25+0.4013665
11:52:1129.2029.2529.25+0.4013664
11:52:0729.2029.2529.25+0.4013663
11:52:0529.2029.2529.25+0.4053662
11:51:1229.2029.2529.25+0.4013657
11:51:0729.2029.2529.25+0.4013656
11:50:5929.2029.2529.20+0.3523655
11:50:3329.1529.2529.15+0.3013653
11:50:3129.1529.2029.20+0.35283652
11:50:3129.1529.2029.20+0.3573624
11:50:3129.1529.2029.20+0.3563617
11:50:3129.1529.2029.20+0.3513611
11:50:3129.1529.2029.20+0.35293610
11:50:1929.1529.2029.15+0.3013581
11:49:4929.1029.1529.15+0.3023580
11:49:2929.1029.1529.15+0.3053578
11:49:1529.1029.1529.15+0.3053573
11:49:0529.1029.1529.15+0.3013568
11:49:0129.1029.1529.15+0.3013567
11:48:5829.1029.1529.15+0.3013566
11:48:5429.1029.1529.15+0.3013565
11:48:4929.1029.1529.15+0.3013564
11:48:4629.1029.1529.15+0.3033563
11:48:0229.1029.1529.15+0.3013560
11:47:3729.1029.1529.15+0.3013559
11:47:1429.1029.1529.15+0.3013558
11:46:4929.1029.1529.15+0.30103557
11:46:0729.1029.1529.15+0.3013547
11:46:0429.1029.1529.10+0.2523546
11:44:4829.1029.1529.10+0.2513544
11:44:4629.1029.1529.10+0.2513543
11:44:3129.1029.1529.15+0.3013542
11:44:1729.0529.1529.15+0.3013541
11:44:1729.1029.1529.10+0.2543540
11:44:1229.1029.1529.15+0.3013536
11:44:1029.0529.1029.10+0.2533535
11:44:1029.0529.1029.10+0.25113532
11:44:1029.0529.1029.10+0.2513521
11:44:0629.0529.1029.10+0.2523520
11:44:0529.0529.1029.10+0.2553518
11:43:5229.0529.1029.10+0.2513513
11:43:4829.0529.1029.10+0.2513512
11:43:4229.0529.1029.10+0.2513511
11:43:3829.0529.1029.10+0.2513510
11:43:3129.0529.1029.10+0.2513509
11:43:2829.0529.1029.10+0.2513508
11:43:2429.0529.1029.10+0.2513507
11:42:5929.0529.1029.05+0.2023506
11:41:5429.0529.1029.05+0.2023504
11:41:5029.0029.1029.00+0.1523502
11:41:2729.0529.1029.05+0.20133500
11:41:2429.0029.0529.05+0.2073487
11:41:0529.0529.1029.05+0.2083480
11:41:0429.0529.1029.05+0.2023472
11:41:0129.0529.1029.05+0.2013470
11:40:5629.0529.1029.05+0.20103469
11:40:1529.0529.1029.05+0.2053459
11:40:1529.0529.1029.05+0.2023454
11:40:1529.0529.1029.05+0.2033452
11:40:0129.0529.1029.05+0.2053449
11:40:0029.0529.1029.05+0.2013444
11:39:4629.0529.1029.05+0.2053443
11:39:4629.0529.1029.05+0.2013438
11:39:3429.0529.1029.05+0.2013437
11:39:2429.0529.1029.05+0.2053436
11:38:2729.0529.1029.05+0.2053431
11:38:2729.0529.1029.05+0.2073426
11:38:1529.0529.1029.05+0.20173419
11:38:0029.0529.1029.05+0.2053402
11:38:0029.0529.1029.05+0.2013397
11:37:3029.0529.1029.05+0.2073396
11:37:1829.0529.1029.05+0.2013389
11:37:0429.1029.1529.10+0.2573388
11:36:4929.0529.1029.10+0.2553381
11:36:4329.0529.1029.10+0.2513376
11:36:3329.0529.1029.10+0.2513375
11:36:0529.0529.1029.10+0.2513374
11:35:4629.0529.1029.10+0.2523373
11:35:2529.0529.1029.10+0.2513371
11:34:5929.0529.1029.10+0.2513370
11:34:2929.0529.1029.10+0.2513369
11:33:5829.0529.1029.10+0.2513368
11:33:1929.1029.1529.10+0.2583367
11:32:1629.1029.1529.10+0.2513359
11:32:0929.1029.1529.15+0.3013358
11:31:5229.1029.1529.15+0.3023357
11:31:4229.1029.1529.10+0.2553355
11:31:0629.1029.1529.10+0.2523350
11:30:4629.1029.1529.15+0.3013348
11:30:2929.1029.1529.10+0.2523347
11:29:5129.1029.1529.15+0.3033345
11:29:3729.1029.1529.10+0.2513342
11:29:2429.1029.1529.10+0.2523341
11:28:2329.1029.1529.10+0.2513339
11:27:1529.1029.1529.10+0.2523338
11:27:0829.1029.1529.15+0.3023336
11:25:3329.1029.1529.10+0.2513334
11:25:1929.0529.1029.10+0.25113333
11:25:1229.0529.1029.05+0.2013322
11:25:0829.0529.1029.10+0.2513321
11:24:2929.0529.1029.10+0.2513320
11:24:2929.0529.1029.10+0.2563319
11:24:2429.0529.1029.05+0.2013313
11:24:1529.0529.1029.10+0.25203312
11:24:0729.0529.1029.10+0.2563292
11:22:4729.0529.1029.10+0.2513286
11:22:1929.0529.1029.10+0.2513285
11:22:0929.0529.1029.10+0.2513284
11:22:0829.0529.1029.10+0.2513283
11:21:3529.0529.1029.10+0.2513282
11:21:1929.0529.1029.05+0.2023281
11:21:1829.0529.1029.10+0.2523279
11:21:0629.0529.1029.10+0.2513277
11:20:4329.0529.1029.05+0.2013276
11:20:3029.0029.0529.05+0.2013275
11:20:2529.0029.0529.05+0.2013274
11:20:2429.0029.0529.05+0.2053273
11:20:1329.0029.0529.00+0.1513268
11:20:1229.0029.0529.05+0.2023267
11:20:0429.0029.0529.05+0.2023265
11:19:4129.0029.0529.00+0.1523263
11:19:0829.0029.0529.05+0.2033261
11:18:0429.0029.0529.00+0.1513258
11:17:5329.0029.0529.00+0.1513257
11:16:5829.0029.1029.00+0.1513256
11:15:4029.0529.1029.05+0.20173255
11:15:3929.0529.1029.05+0.2053238
11:15:3729.0529.1029.05+0.2013233
11:15:0529.0029.0529.05+0.20233232
11:14:5929.0029.0529.05+0.2013209
11:14:0929.0029.0529.05+0.2053208
11:13:4829.0029.0529.05+0.2053203
11:13:2529.0029.0529.00+0.1513198
11:13:1229.0029.0529.00+0.1533197
11:13:0629.0029.0529.05+0.2023194
11:12:2129.0029.0529.00+0.1513192
11:12:1629.0029.0529.00+0.1523191
11:12:0128.9529.0029.00+0.15593189
11:11:5428.9529.0029.00+0.1553130
11:11:0828.9529.0028.95+0.1023125
11:11:0528.9529.0028.95+0.1013123
11:10:0529.0029.0529.00+0.15183122
11:09:5829.0029.0529.00+0.1513104
11:09:5229.0029.0529.00+0.1553103
11:09:3429.0029.0529.00+0.1513098
11:09:1729.0029.0529.00+0.1513097
11:08:4329.0029.0529.00+0.1513096
11:08:2229.0029.0529.00+0.1513095
11:07:4529.0029.0529.00+0.1513094
11:07:4129.0029.0529.00+0.1513093
11:07:1429.0029.0529.00+0.1513092
11:07:0029.0029.0529.00+0.1513091
11:05:2529.0029.0529.00+0.1513090
11:04:4629.0029.0529.00+0.1553089
11:03:2329.0029.0529.00+0.1513084
11:02:1429.0029.0529.00+0.1523083
11:02:0529.0029.0529.00+0.1533081
11:01:3729.0029.0529.00+0.1553078
11:01:2929.0029.0529.00+0.1573073
11:01:2629.0029.0529.05+0.2013066
11:01:1729.0029.0529.00+0.1513065
11:00:2829.0029.0529.00+0.1513064
11:00:2329.0029.0529.00+0.1513063
10:59:0929.0029.0529.00+0.1513062
10:58:5429.0029.0529.00+0.1583061
10:58:0729.0029.0529.00+0.1513053
10:57:2629.0029.0529.00+0.1513052
10:57:1529.0029.0529.00+0.15103051
10:56:4429.0029.0529.05+0.2033041
10:56:1929.0029.0529.00+0.1513038
10:55:3729.0029.0529.00+0.1553037
10:55:3729.0029.0529.00+0.1553032
10:54:4828.9529.0528.95+0.1013027
10:54:4428.9529.0529.05+0.2013026
10:54:3228.9529.0029.05+0.20193025
10:54:3228.9529.0029.00+0.1513006
10:54:0928.9529.0029.00+0.1513005
10:54:0828.9529.0029.00+0.1523004
10:54:0228.9529.0029.00+0.1513002
10:53:1928.9529.0029.00+0.1513001
10:52:1528.9529.0028.95+0.1013000
10:52:1028.9529.0029.00+0.1512999
10:51:2629.0029.0529.00+0.1512998
10:51:1428.9529.0029.00+0.1512997
10:51:0728.9529.0029.00+0.1512996
10:51:0028.9529.0028.95+0.1012995
10:50:5329.0029.0529.00+0.1532994
10:50:1429.0029.0529.00+0.1522991
10:49:3228.9529.0528.95+0.1012989
10:49:2629.0029.0529.00+0.15102988
10:48:5729.0029.0529.00+0.1522978
10:48:2429.0029.0529.00+0.1512976
10:48:2429.0029.0529.00+0.1512975
10:48:1128.9529.0029.00+0.1532974
10:47:4929.0029.0529.00+0.1572971
10:47:1728.9529.0029.00+0.15152964
10:46:3328.9529.0028.95+0.1012949
10:45:5628.9529.0028.95+0.1012948
10:45:3028.9028.9528.95+0.1012947
10:45:2828.9028.9528.95+0.1052946
10:45:1528.9028.9528.90+0.0522941
10:45:0528.9028.9528.95+0.1012939
10:44:5528.9028.9528.90+0.0512938
10:44:4928.9028.9528.95+0.1022937
10:44:3728.9028.9528.95+0.1022935
10:43:5428.9028.9528.90+0.0512933
10:43:2828.9028.9528.95+0.1052932
10:43:1628.9029.0028.90+0.0512927
10:42:3428.9029.0028.90+0.0512926
10:42:3128.9029.0028.90+0.0512925
10:41:3628.9029.0028.90+0.0512924
10:41:3428.9029.0028.90+0.0512923
10:41:3328.9529.0028.95+0.1012922
10:41:3028.9529.0029.00+0.1512921
10:41:2528.9029.0028.90+0.05152920
10:41:0528.9029.0028.90+0.0522905
10:40:1828.9029.0028.90+0.0512903
10:40:1028.9028.9528.95+0.1032902
10:40:0528.9028.9528.95+0.1032899
10:39:4128.9028.9528.90+0.0522896
10:39:3928.9028.9528.90+0.0552894
10:39:2828.9028.9528.90+0.0512889
10:39:2428.9028.9528.90+0.05102888
10:39:2428.9028.9528.90+0.0512878
10:39:0528.9529.0028.95+0.10152877
10:39:0528.9529.0028.95+0.10102862
10:39:0128.9529.0028.95+0.10152852
10:38:5928.9529.0028.95+0.1012837
10:38:3128.9529.0028.95+0.1042836
10:37:5828.9529.0528.95+0.1012832
10:37:4828.9529.0029.00+0.1512831
10:37:3729.0029.0529.00+0.1512830
10:37:0028.9529.0029.00+0.1512829
10:36:4628.9529.0528.95+0.1012828
10:36:3229.0029.0529.00+0.1512827
10:35:5229.0029.0528.95+0.1032826
10:35:5229.0029.0529.00+0.1572823
10:35:1328.9529.0029.05+0.2012816
10:35:1328.9529.0029.00+0.1512815
10:35:0928.9529.0028.95+0.1012814
10:34:4928.9529.0029.00+0.1512813
10:34:4628.9529.0029.00+0.1522812
10:34:1728.9529.0029.00+0.1552810
10:34:1728.9529.0029.00+0.1532805
10:33:4928.9529.0029.00+0.1532802
10:33:1328.9529.0029.00+0.1512799
10:33:1128.9529.0029.00+0.1522798
10:32:3728.9529.0029.00+0.1512796
10:32:3528.9529.0028.95+0.1012795
10:32:0529.0029.0529.00+0.1512794
10:31:4729.0029.0529.00+0.1522793
10:31:2829.0029.0529.00+0.1512791
10:31:1129.0029.0529.00+0.1512790
10:31:0529.0029.0529.00+0.1552789
10:30:5929.0029.0529.00+0.1522784
10:30:5629.0029.0529.00+0.1512782
10:30:5129.0029.0529.00+0.1542781
10:30:0029.0029.0529.00+0.1552777
10:29:5829.0029.0529.00+0.1552772
10:29:2229.0029.0529.00+0.1532767
10:29:0029.0029.0529.00+0.1512764
10:28:5129.0029.0529.00+0.1512763
10:28:3829.0029.0529.05+0.2052762
10:28:3229.0029.0529.00+0.1532757
10:27:4229.0029.0529.00+0.1512754
10:27:0629.0029.0529.00+0.1512753
10:25:1529.0029.0529.05+0.2012752
10:25:1129.0029.0529.00+0.1512751
10:23:5229.0029.0529.05+0.2032750
10:23:1728.9529.1029.10+0.2512747
10:22:5628.9529.0529.05+0.20102746
10:22:3729.0029.0529.00+0.1592736
10:22:3629.0029.0529.00+0.15362727
10:22:3629.0529.1029.05+0.2012691
10:21:3029.0529.1029.05+0.2022690
10:21:2329.0029.0529.05+0.2042688
10:21:2029.0029.0529.00+0.1512684
10:21:0529.0029.0529.05+0.2012683
10:21:0429.0529.1029.05+0.2012682
10:21:0429.0029.0529.05+0.2022681
10:20:5629.0029.0529.05+0.2012679
10:20:5229.0029.0529.05+0.2052678
10:20:4829.0029.0529.05+0.2032673
10:20:4629.0029.0529.05+0.2012670
10:20:4329.0029.0529.05+0.2022669
10:20:3929.0029.0529.05+0.20102667
10:20:3729.0029.0529.05+0.2032657
10:20:3129.0029.0529.05+0.2012654
10:19:3429.0029.0529.00+0.1532653
10:19:2929.0029.0529.00+0.1552650
10:18:3429.0029.0529.00+0.1512645
10:18:2929.0029.0529.05+0.2032644
10:17:3029.0029.0529.05+0.2012641
10:17:2229.0029.0529.00+0.1512640
10:17:1029.0029.0529.05+0.2012639
10:16:4929.0029.0529.05+0.2012638
10:16:4129.0029.0529.00+0.1512637
10:16:3529.0029.0529.05+0.2012636
10:16:0629.0029.0529.00+0.1522635
10:15:3929.0029.0529.00+0.1512633
10:15:3529.0029.0529.05+0.2012632
10:14:5629.0029.0529.00+0.15202631
10:14:5329.0029.0529.05+0.2012611
10:14:3829.0029.0529.00+0.1512610
10:14:3729.0029.0529.00+0.1532609
10:14:1329.0029.0529.00+0.1522606
10:14:0029.0029.1029.00+0.1522604
10:13:4729.0529.1029.00+0.15122602
10:13:4729.0529.1029.05+0.2012590
10:13:4029.0029.0529.05+0.2012589
10:13:3229.0029.0529.05+0.2012588
10:13:3129.0029.0529.05+0.2012587
10:13:2829.0529.1029.05+0.2022586
10:12:5329.0529.1029.05+0.2052584
10:12:4629.0529.1029.05+0.2012579
10:12:3929.0029.0529.05+0.2042578
10:12:1229.0029.0529.05+0.2022574
10:12:1029.0029.0529.00+0.1512572
10:12:0529.0029.0529.00+0.15202571
10:12:0029.0029.0529.00+0.1512551
10:11:5829.0029.0529.00+0.15202550
10:11:3429.0029.0529.00+0.1512530
10:11:3329.0029.0529.00+0.1512529
10:11:3029.0029.0529.00+0.1592528
10:11:1229.0029.0529.00+0.1512519
10:11:0529.0529.1029.05+0.2022518
10:10:4429.0529.1029.05+0.2052516
10:08:3929.0529.1029.05+0.2012511
10:08:3129.0529.1029.05+0.2012510
10:08:1829.0529.1029.05+0.2012509
10:08:1529.0529.1029.05+0.2032508
10:07:4229.0529.1029.05+0.2012505
10:07:4129.0029.0529.05+0.2042504
10:07:3629.0029.0529.05+0.2012500
10:07:2829.0029.0529.00+0.1512499
10:07:1629.0029.0529.05+0.2022498
10:07:0629.0029.0529.05+0.2012496
10:06:5229.0029.0529.05+0.2052495
10:06:4729.0529.1029.05+0.2012490
10:06:3029.0529.1029.05+0.2022489
10:06:2229.0529.1029.05+0.2022487
10:06:2029.0529.1029.05+0.2012485
10:06:1829.0529.1029.05+0.2032484
10:05:5129.0529.1029.05+0.2012481
10:05:4229.0529.1029.05+0.2032480
10:05:1429.0529.1029.05+0.2012477
10:05:0629.0529.1029.05+0.2012476
10:04:0429.0029.1029.10+0.2512475
10:03:5329.0029.1029.00+0.15202474
10:03:4929.0029.1029.00+0.1552454
10:03:4629.0029.1029.00+0.15252449
10:03:3029.0529.1029.05+0.2012424
10:03:2129.0029.1029.10+0.2512423
10:02:5129.0029.1029.00+0.1512422
10:02:5029.0529.1029.00+0.1532421
10:02:5029.0529.1029.05+0.2022418
10:02:2829.0529.1029.00+0.1532416
10:02:2829.0529.1029.05+0.2032413
10:02:1029.0029.0529.05+0.2012410
10:02:0429.0529.1029.05+0.2042409
10:02:0429.0529.1029.05+0.2022405
10:01:5229.0529.1029.05+0.2052403
10:01:4929.0529.1029.05+0.2012398
10:01:2929.0529.1029.10+0.2512397
10:01:2829.0529.1029.05+0.20202396
10:01:1529.0529.1029.10+0.2512376
10:01:1229.0529.1029.10+0.2512375
10:01:0229.1029.1529.10+0.2512374
10:00:4229.0529.1029.10+0.2552373
10:00:4229.0529.1029.10+0.2552368
10:00:4229.0529.1029.10+0.2552363
10:00:3829.0529.1029.05+0.2022358
10:00:3729.0529.1029.10+0.2532356
10:00:2929.0529.1029.05+0.2022353
10:00:1729.1029.1529.10+0.25242351
10:00:1029.1029.1529.10+0.2512327
10:00:0729.1029.1529.10+0.2522326
09:59:3629.1029.2529.10+0.2512324
09:59:2629.1029.2029.20+0.3512323
09:59:1229.1029.2529.10+0.25102322
09:59:1229.2029.2529.10+0.2562312
09:59:1229.2029.2529.15+0.30232306
09:59:1229.2029.2529.20+0.35102283
09:58:5629.2029.2529.20+0.3512273
09:58:3729.2029.2529.20+0.35102272
09:58:3629.2029.2529.20+0.3512262
09:58:1429.2029.2529.20+0.35102261
09:58:1429.2029.2529.25+0.4022251
09:58:1129.2029.2529.25+0.4022249
09:58:0629.2029.2529.25+0.4012247
09:57:4629.2529.3029.25+0.4032246
09:57:4029.2529.3029.25+0.4012243
09:57:3629.2529.3029.25+0.4062242
09:57:2529.2529.3029.25+0.4012236
09:56:4129.2029.2529.25+0.4012235
09:56:3829.2029.2529.20+0.3512234
09:56:3629.2029.2529.25+0.4012233
09:56:3529.2029.2529.25+0.4022232
09:56:2929.2029.2529.25+0.4012230
09:56:0329.2029.2529.20+0.3512229
09:56:0129.2029.2529.20+0.3512228
09:55:3029.2029.2529.20+0.3512227
09:54:5829.2029.2529.20+0.3512226
09:53:3329.2029.2529.25+0.4012225
09:53:2429.2029.2529.25+0.4022224
09:53:0329.2029.2529.25+0.4012222
09:52:5829.2029.2529.20+0.3512221
09:52:2829.2529.3029.25+0.4032220
09:51:4829.2529.3029.25+0.40122217
09:51:2729.2529.3029.25+0.4032205
09:50:4429.2529.3029.25+0.4012202
09:50:3029.2529.3029.25+0.4012201
09:50:1029.2529.3029.25+0.4032200
09:49:4429.2529.3029.25+0.4022197
09:48:5929.2529.3029.25+0.4012195
09:48:2929.2529.3029.25+0.4022194
09:48:2029.2529.3029.25+0.4052192
09:48:1529.2529.3029.25+0.4012187
09:48:1229.2529.3029.25+0.4052186
09:47:4529.2529.3029.25+0.40102181
09:47:3829.2529.3029.25+0.4012171
09:47:0729.2529.3029.30+0.4522170
09:46:4529.2529.3029.30+0.4522168
09:45:5429.2529.3029.30+0.4542166
09:45:4829.2529.3029.30+0.4512162
09:45:4829.2529.3029.30+0.4512161
09:45:4529.2529.3029.30+0.4512160
09:45:3329.2529.3029.30+0.4532159
09:45:3329.2529.3029.30+0.4522156
09:44:2329.2029.2529.30+0.4522154
09:44:2329.2029.2529.25+0.4012152
09:44:1029.2029.2529.25+0.4012151
09:43:5929.2029.3029.30+0.4522150
09:43:5429.2029.3029.30+0.4522148
09:43:4229.2029.3029.30+0.4522146
09:43:3029.2529.3029.25+0.4052144
09:43:2429.2529.3029.25+0.4012139
09:43:0729.2529.3029.25+0.4012138
09:42:4929.2529.3029.25+0.4012137
09:42:4629.2529.3029.25+0.4012136
09:42:4129.2529.3029.30+0.4552135
09:42:3229.2529.3029.30+0.4512130
09:42:3129.2529.3029.25+0.4032129
09:42:1729.2029.3029.30+0.45102126
09:42:1329.2029.2529.25+0.4012116
09:42:1329.2029.2529.25+0.4012115
09:42:1029.2029.2529.25+0.4012114
09:42:0829.2029.2529.25+0.4012113
09:42:0429.2029.2529.25+0.4012112
09:41:5029.2029.2529.25+0.4012111
09:41:2729.2029.2529.25+0.4022110
09:41:1529.1529.2029.20+0.35152108
09:41:1529.1529.2029.20+0.35202093
09:41:0729.1529.2029.20+0.3512073
09:40:5529.1529.2029.20+0.3532072
09:40:1829.2529.3029.20+0.3562069
09:40:1829.2529.3029.25+0.4062063
09:40:0229.2029.3029.20+0.3522057
09:39:4329.2029.2529.25+0.4012055
09:39:3329.2029.2529.25+0.4012054
09:39:1329.1529.2029.20+0.3512053
09:39:1329.2029.3029.20+0.35112052
09:39:0729.2029.2529.25+0.4012041
09:39:0029.2029.2529.20+0.3552040
09:38:5029.2029.3029.20+0.35102035
09:38:3929.2029.3029.20+0.3552025
09:38:2629.2029.3029.30+0.4522020
09:38:2529.2029.3029.20+0.3512018
09:38:0429.1529.2029.20+0.3552017
09:38:0429.2029.3029.20+0.35452012
09:37:5529.2029.3029.30+0.4511967
09:37:4529.2529.3029.25+0.4021966
09:37:4429.2529.3029.25+0.4011964
09:37:3029.2029.3029.30+0.4511963
09:37:0629.2029.2529.30+0.4521962
09:37:0629.2029.2529.25+0.4011960
09:36:5529.2029.3029.20+0.3541959
09:36:5429.2029.3029.30+0.4511955
09:36:4129.2529.3029.25+0.40151954
09:36:4129.2529.3029.25+0.4031939
09:36:2729.2529.3029.30+0.4521936
09:36:2729.2529.3029.30+0.4521934
09:36:1229.2529.3029.25+0.4011932
09:35:4629.3029.3529.30+0.45461931
09:35:4229.3029.3529.35+0.5011885
09:35:2929.3029.3529.30+0.4511884
09:34:5729.3029.3529.35+0.5011883
09:34:3629.3029.3529.30+0.4511882
09:34:2229.3029.3529.30+0.4511881
09:34:1929.3029.3529.30+0.4511880
09:34:1029.3029.4029.40+0.5511879
09:34:0229.3029.3529.35+0.5011878
09:33:3429.3029.3529.35+0.5011877
09:33:3129.3029.3529.35+0.5011876
09:33:0729.3029.3529.35+0.5011875
09:33:0329.3029.3529.35+0.5011874
09:32:4729.3029.3529.35+0.5011873
09:32:4529.3529.4029.35+0.50281872
09:32:4329.3529.4029.40+0.5521844
09:32:4229.3529.4029.40+0.55101842
09:32:1829.3529.4029.40+0.5511832
09:32:1329.3529.4029.40+0.5541831
09:32:0929.3529.4029.35+0.5011827
09:32:0729.3529.4029.40+0.5551826
09:31:5929.3529.4029.40+0.5521821
09:31:5929.3529.4029.35+0.50101819
09:31:5429.3529.4029.35+0.5021809
09:31:5029.3529.4029.40+0.5531807
09:31:3329.3529.4029.35+0.5051804
09:31:1229.3529.4029.40+0.55101799
09:30:5929.3529.4029.40+0.5531789
09:30:3129.4029.4529.40+0.5581786
09:30:3029.4029.4529.40+0.5511778
09:30:2929.4029.4529.40+0.5511777
09:30:2029.4029.4529.40+0.55101776
09:30:0829.4029.4529.40+0.5511766
09:30:0829.4029.4529.45+0.6011765
09:30:0729.4029.4529.45+0.6051764
09:30:0729.4029.4529.45+0.6011759
09:30:0629.4029.4529.45+0.6031758
09:30:0529.4029.4529.40+0.5511755
09:30:0329.4029.4529.40+0.5511754
09:29:5529.4029.4529.40+0.5511753
09:29:5329.4029.4529.40+0.5511752
09:29:4229.4029.4529.40+0.5551751
09:29:4129.4029.4529.40+0.5511746
09:29:4129.4029.4529.45+0.6011745
09:29:4029.4029.4529.40+0.55101744
09:29:3929.4029.4529.40+0.55201734
09:29:2429.4029.4529.40+0.55101714
09:29:1829.4029.4529.45+0.6011704
09:29:1729.4029.4529.40+0.5521703
09:29:1329.4029.4529.45+0.6011701
09:29:0829.4029.4529.45+0.6011700
09:29:0029.4029.4529.45+0.6011699
09:28:4629.4029.4529.45+0.6011698
09:28:4529.4029.4529.40+0.55201697
09:28:3329.4029.4529.40+0.5521677
09:28:2929.4029.4529.40+0.5561675
09:28:2429.4029.4529.45+0.6051669
09:28:2229.4029.4529.40+0.5511664
09:28:0729.3529.4029.40+0.5521663
09:27:5929.3529.4029.40+0.5511661
09:27:5829.3529.4029.40+0.55111660
09:27:5829.3529.4029.40+0.55181649
09:27:5829.3529.4029.40+0.55611631
09:27:5329.3529.4029.40+0.5511570
09:27:5229.3529.4029.40+0.5511569
09:27:4629.3529.4029.40+0.5511568
09:27:3429.3529.4029.40+0.5521567
09:27:2929.3529.4029.40+0.5511565
09:27:1929.3529.4029.35+0.5011564
09:27:1829.3529.4029.35+0.5011563
09:27:1529.3529.4029.35+0.5031562
09:27:0929.3529.4029.35+0.5011559
09:27:0929.3529.4029.40+0.5551558
09:27:0929.3529.4029.40+0.5511553
09:27:0529.3529.4029.35+0.5091552
09:27:0529.3529.4029.35+0.5011543
09:26:4629.3529.4029.35+0.5021542
09:26:4529.3529.4029.35+0.5011540
09:26:3929.3529.4029.40+0.5511539
09:26:3929.3529.4029.35+0.5051538
09:26:3829.3529.4029.35+0.5021533
09:26:3429.3529.4029.35+0.5011531
09:26:2529.3529.4029.35+0.5011530
09:26:0129.3529.4029.35+0.5031529
09:25:5629.3529.4029.40+0.5511526
09:25:4929.3529.4029.40+0.5571525
09:25:4629.3529.4029.40+0.5511518
09:25:3429.3529.4029.35+0.5011517
09:25:3129.3529.4029.35+0.5021516
09:25:2729.3529.4029.40+0.5531514
09:25:2429.3529.4029.40+0.5551511
09:25:2029.3529.4029.40+0.5511506
09:24:5729.3029.4029.40+0.5521505
09:24:5629.3029.4029.40+0.55301503
09:24:5029.3529.4029.35+0.5011473
09:24:4629.3029.3529.35+0.5011472
09:24:4529.3029.3529.30+0.4511471
09:24:4429.3029.3529.35+0.5011470
09:24:4329.3029.3529.35+0.5011469
09:24:4329.3029.3529.35+0.5011468
09:24:4029.3029.3529.35+0.5051467
09:24:3929.3029.3529.35+0.5011462
09:24:2829.3029.4029.40+0.5511461
09:24:2829.3029.3529.35+0.50141460
09:24:2729.3029.3529.35+0.5021446
09:23:4729.2529.3529.35+0.5011444
09:23:4629.3029.3529.25+0.40141443
09:23:4629.3029.3529.30+0.45211429
09:23:4429.3029.3529.35+0.5021408
09:23:4329.3029.3529.35+0.50301406
09:23:4129.3029.3529.30+0.4511376
09:23:4129.3029.3529.30+0.4521375
09:23:3229.3029.3529.30+0.4551373
09:23:2829.3029.3529.30+0.4511368
09:23:2429.2529.3029.30+0.4561367
09:23:2429.2529.3029.30+0.4521361
09:22:5329.2529.3029.30+0.4511359
09:22:4929.2529.3029.30+0.4511358
09:22:4329.3029.3529.30+0.4551357
09:22:3629.3029.3529.30+0.4511352
09:22:3429.3029.3529.30+0.4511351
09:22:2129.2529.3029.30+0.4521350
09:22:2129.3029.3529.30+0.4511348
09:22:1329.2529.3029.30+0.45171347
09:22:1329.2529.3029.30+0.45201330
09:22:1329.2529.3029.30+0.4551310
09:22:0529.2529.3029.25+0.4011305
09:21:3529.2529.3029.30+0.4531304
09:21:1829.2529.3029.25+0.4011301
09:21:1429.2529.3029.30+0.4531300
09:21:0329.2529.3029.30+0.4511297
09:20:2029.2529.3029.30+0.4511296
09:20:0029.2529.3029.30+0.4511295
09:19:3929.2529.3029.30+0.4521294
09:19:2929.2529.3029.30+0.4511292
09:19:1929.2529.3029.30+0.4551291
09:18:5529.2529.3029.30+0.4521286
09:18:5329.2529.3029.30+0.4531284
09:18:4029.3029.3529.30+0.45141281
09:18:4029.3029.3529.30+0.45101267
09:18:3629.3029.3529.30+0.4511257
09:18:3429.3029.3529.30+0.45101256
09:18:2629.3029.3529.35+0.5061246
09:18:1829.3029.3529.35+0.5051240
09:17:5929.3029.3529.30+0.4511235
09:17:5129.3029.3529.30+0.4511234
09:17:5029.3029.3529.35+0.5051233
09:17:3829.3029.3529.35+0.5041228
09:17:2429.3029.3529.35+0.5041224
09:17:2329.3029.3529.30+0.4521220
09:17:1529.3529.4029.35+0.5011218
09:17:0929.3529.4029.35+0.5021217
09:17:0829.3529.4029.35+0.5011215
09:17:0429.3529.4029.40+0.55101214
09:16:5729.3529.4029.40+0.5511204
09:16:5229.3529.4029.40+0.5511203
09:16:5129.3529.4029.35+0.50101202
09:16:5029.3529.4029.35+0.5011192
09:16:4929.3529.4029.35+0.5021191
09:16:4629.3029.3529.35+0.5031189
09:16:4029.3029.3529.35+0.5021186
09:16:3929.3029.3529.30+0.4511184
09:16:3529.3029.3529.30+0.4511183
09:16:3229.3029.3529.30+0.4511182
09:16:2729.3029.3529.35+0.5011181
09:16:2729.3029.3529.30+0.4511180
09:16:2029.3529.4029.35+0.5061179
09:16:1629.3529.4029.35+0.5011173
09:15:5629.3029.4029.40+0.5531172
09:15:5029.3029.4029.30+0.4521169
09:15:4629.2529.4029.40+0.5511167
09:15:4129.3029.3529.35+0.5011166
09:15:3929.3029.4029.40+0.5511165
09:15:3929.3029.3529.35+0.5011164
09:15:3229.2529.3529.35+0.5031163
09:15:3229.2529.3529.35+0.50201160
09:15:2829.2529.3029.30+0.45551140
09:15:2829.2529.3029.30+0.45101085
09:15:2729.2529.3029.30+0.45101075
09:15:2129.2529.3029.30+0.4521065
09:15:1229.2529.3029.30+0.4511063
09:15:0029.2529.3029.30+0.4511062
09:14:5729.2529.3529.35+0.5011061
09:14:4029.2029.3029.35+0.5051060
09:14:4029.2029.3029.30+0.4531055
09:14:3229.2029.3529.35+0.5011052
09:14:3129.3029.3529.30+0.45471051
09:14:3129.3029.3529.30+0.45201004
09:14:2029.3029.3529.35+0.501984
09:14:1329.3029.3529.35+0.501983
09:14:1129.3029.3529.35+0.501982
09:14:0829.3029.3529.35+0.5010981
09:14:0529.3029.3529.30+0.451971
09:13:4929.3029.3529.30+0.451970
09:13:4429.3529.4029.35+0.501969
09:13:4129.3529.4029.35+0.505968
09:13:3629.3529.4029.40+0.551963
09:13:2929.3529.4029.35+0.501962
09:13:2629.3529.4029.40+0.554961
09:13:2429.3529.4029.35+0.501957
09:13:1829.3529.4029.40+0.555956
09:13:1429.3029.4029.40+0.551951
09:13:1429.3029.4029.40+0.551950
09:13:1229.3029.4029.40+0.551949
09:13:0629.3029.4029.40+0.555948
09:13:0529.3029.4029.40+0.551943
09:13:0429.3029.4029.40+0.551942
09:12:5229.3029.3529.40+0.554941
09:12:5229.3029.3529.35+0.501937
09:12:4829.3029.3529.35+0.502936
09:12:4329.3029.4029.40+0.551934
09:12:4029.3029.4029.40+0.551933
09:12:3829.3529.4029.35+0.501932
09:12:3229.3529.4029.40+0.5520931
09:12:3029.3029.4029.30+0.453911
09:12:2829.3029.4029.40+0.552908
09:12:2829.3029.4529.45+0.602906
09:12:2729.3029.4029.40+0.553904
09:12:2629.3529.4029.35+0.5014901
09:12:2529.4029.4529.40+0.551887
09:12:2329.4029.4529.40+0.553886
09:12:2129.4029.4529.40+0.551883
09:12:1729.4029.4529.45+0.601882
09:12:1529.4029.4529.40+0.551881
09:12:1529.4029.4529.40+0.551880
09:12:1429.3529.4029.45+0.6014879
09:12:1429.3529.4029.40+0.556865
09:12:1029.3529.4029.40+0.551859
09:12:0929.3529.4029.40+0.5510858
09:12:0929.3529.4029.40+0.553848
09:12:0829.3029.3529.40+0.552845
09:12:0829.3029.3529.35+0.503843
09:12:0529.3029.3529.35+0.501840
09:12:0129.3029.3529.35+0.501839
09:11:5829.3029.3529.40+0.5518838
09:11:5829.3029.3529.35+0.502820
09:11:5829.3029.3529.35+0.503818
09:11:5729.3029.3529.35+0.503815
09:11:5729.3529.4029.35+0.504812
09:11:5429.3529.4029.35+0.504808
09:11:5429.3029.3529.35+0.501804
09:11:5329.3029.3529.35+0.501803
09:11:5229.3029.3529.35+0.501802
09:11:4829.3029.3529.35+0.501801
09:11:4629.3029.3529.35+0.505800
09:11:4629.3029.3529.35+0.501795
09:11:4329.3029.3529.35+0.501794
09:11:3929.3029.3529.35+0.5010793
09:11:3829.2029.2529.30+0.4560783
09:11:3829.2029.2529.25+0.4010723
09:11:3629.2029.2529.25+0.4010713
09:11:3629.2029.2529.25+0.4010703
09:11:3329.1529.2029.20+0.351693
09:11:3329.1529.2029.20+0.351692
09:11:3229.1529.2029.20+0.351691
09:11:2929.1529.2029.20+0.351690
09:11:2729.1529.2029.20+0.355689
09:11:2329.1529.2029.15+0.301684
09:11:2129.1529.2029.15+0.302683
09:11:1729.1529.2029.20+0.3525681
09:11:1629.0529.1529.15+0.302656
09:11:0929.0529.2029.05+0.202654
09:11:0929.0529.1029.10+0.252652
09:11:0329.0529.2029.20+0.352650
09:11:0029.1529.2029.15+0.301648
09:10:5929.0529.2029.20+0.351647
09:10:5829.0529.2029.20+0.351646
09:10:5729.0529.2029.20+0.351645
09:10:5629.0529.2029.20+0.3510644
09:10:5329.0529.2029.20+0.352634
09:10:5029.0529.2029.20+0.355632
09:10:4529.0029.2029.20+0.351627
09:10:4229.0529.2029.05+0.2012626
09:10:4129.0529.2029.20+0.355614
09:10:4129.0529.2029.20+0.352609
09:10:3829.1029.2029.10+0.251607
09:10:3629.1029.2029.20+0.351606
09:10:3529.1029.2029.20+0.355605
09:10:3229.1029.2029.20+0.3510600
09:10:3229.1029.2029.20+0.351590
09:10:3229.1029.2029.20+0.3510589
09:10:3029.0529.1529.15+0.3021579
09:10:3029.0529.1529.15+0.3010558
09:10:2629.0529.1029.10+0.2533548
09:10:2629.0529.1029.10+0.2525515
09:10:2528.9529.0529.05+0.2015490
09:10:2028.9029.0529.05+0.201475
09:10:1828.9028.9528.95+0.101474
09:10:1128.9029.0529.05+0.209473
09:10:1128.9029.0029.00+0.1522464
09:09:5928.9028.9528.95+0.1012442
09:09:5128.8528.9528.8501430
09:09:4928.8528.9028.90+0.051429
09:09:4428.8028.9528.95+0.105428
09:09:3928.8528.9528.85010423
09:09:2228.8528.9528.8501413
09:09:0428.8528.9528.8501412
09:09:0328.8528.9528.8505411
09:08:4728.8028.9028.90+0.052406
09:08:4728.8028.8528.8502404
09:08:3428.8028.9028.90+0.052402
09:08:3428.8028.8528.8501400
09:08:3428.8028.8528.8502399
09:08:0528.8028.8528.8501397
09:07:5828.8028.8528.8504396
09:07:5828.8528.9028.8506392
09:07:4428.8528.9028.8502386
09:07:3128.8528.9028.85010384
09:07:2428.8528.9028.8501374
09:07:1628.8528.9028.8504373
09:07:1628.8528.9028.8504369
09:07:1628.8528.9028.8504365
09:07:0728.8528.9528.8505361
09:07:0728.8528.9528.8501356
09:06:5328.8528.9528.8501355
09:06:2328.8528.9528.8506354
09:06:2328.9028.9528.85043348
09:06:2328.9028.9528.90+0.057305
09:06:0328.9028.9528.95+0.101298
09:05:5728.9028.9528.90+0.051297
09:05:4528.8528.9028.90+0.0510296
09:05:4128.8528.9028.90+0.052286
09:05:3628.9028.9528.90+0.0530284
09:05:3028.9029.0029.00+0.151254
09:05:2928.9029.0029.00+0.158253
09:05:1328.9529.0028.95+0.105245
09:05:0628.9529.0028.95+0.102240
09:05:0328.9529.0028.95+0.101238
09:05:0328.9529.0028.95+0.101237
09:05:0328.9529.0028.95+0.101236
09:04:5928.9029.0028.90+0.051235
09:04:4728.9529.0028.95+0.1021234
09:04:4629.0029.0529.00+0.151213
09:04:4329.0029.0529.00+0.151212
09:04:4329.0029.0529.00+0.152211
09:04:4228.9529.0528.95+0.101209
09:04:4029.0029.0529.00+0.152208
09:04:3029.0029.0529.00+0.151206
09:04:2328.9529.0029.05+0.202205
09:04:2328.9529.0029.00+0.158203
09:03:4328.9529.0028.95+0.103195
09:03:3628.9529.0029.00+0.151192
09:03:3428.9529.0029.00+0.151191
09:03:3228.9529.0029.00+0.151190
09:03:2728.9529.0029.00+0.155189
09:03:1929.0029.0529.00+0.1513184
09:03:1729.0029.0529.05+0.203171
09:03:1629.0029.0529.05+0.201168
09:03:0929.0029.0529.05+0.201167
09:03:0829.0029.0529.05+0.202166
09:03:0729.0029.0529.05+0.201164
09:03:0529.0029.0529.00+0.152163
09:03:0429.0029.0529.05+0.201161
09:02:4629.0029.0529.05+0.201160
09:02:4628.9529.0029.00+0.154159
09:02:4128.9529.0029.00+0.154155
09:02:4128.9529.0029.00+0.154151
09:02:4028.9529.0029.00+0.155147
09:02:3828.9529.0029.00+0.154142
09:02:3828.9529.0029.00+0.155138
09:02:3528.9529.0029.00+0.155133
09:02:3228.9529.0029.00+0.155128
09:02:2928.9529.0029.00+0.155123
09:02:2328.9529.0029.00+0.151118
09:02:2228.9529.0029.00+0.151117
09:02:1928.9529.0029.00+0.151116
09:02:1828.9529.0029.00+0.152115
09:02:1628.9529.0029.00+0.152113
09:02:0728.9529.0029.00+0.152111
09:02:0328.9529.0029.00+0.1510109
09:01:5828.9529.0028.95+0.10199
09:01:5728.9529.0028.95+0.10198
09:01:4028.9529.0029.00+0.15197
09:01:3928.9529.0029.00+0.15196
09:01:3228.9029.0029.00+0.15395
09:01:3128.9029.0029.00+0.151092
09:01:3128.9029.0029.00+0.15182
09:01:3028.9529.0028.95+0.10181
09:01:2728.9029.0028.90+0.05180
09:01:2728.9029.0029.00+0.15279
09:01:2628.9029.0029.00+0.15177
09:01:2028.9029.0029.00+0.15476
09:01:1828.9028.9529.00+0.15172
09:01:1828.9028.9528.95+0.10871
09:01:1328.9028.9528.95+0.10263
09:01:0828.9028.9528.95+0.10161
09:01:0728.9028.9528.95+0.10460
09:00:4228.8528.9028.90+0.05156
09:00:3228.8528.9028.90+0.05355
09:00:1828.8528.9028.90+0.05152
09:00:10----28.90+0.055151
 
加密貨幣
比特幣BTC 55101.56 -1,114.63 -1.98%
以太幣ETH 2132.27 -104.87 -4.69%
瑞波幣XRP 1.29 -0.12 -8.25%
比特幣現金BCH 890.68 -75.00 -7.77%
萊特幣LTC 251.38 -21.72 -7.95%
卡達幣ADA 1.19 -0.09 -6.70%
波場幣TRX 0.124516 -0.02 -12.85%
恆星幣XLM 0.487752 -0.06 -10.46%
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。