定 穎  (6251) 電子零組件業 上市

17.50 ▲+0.60 +3.55% 1.43
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.60 8,181 17.45 19 17.50 17 17.20 18.20 16.85 16.90
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0017.4517.5017.50+0.60188181
13:30:0017.4517.5017.50+0.601908163
13:24:4017.5017.5517.50+0.6057973
13:24:3717.5017.5517.50+0.6017968
13:24:3417.4017.4517.50+0.60137967
13:24:3417.4017.4517.45+0.5547954
13:24:2717.4017.5017.40+0.5057950
13:24:2117.4017.4517.50+0.6037945
13:24:2117.4017.4517.45+0.5587942
13:24:2117.4017.4517.45+0.5587934
13:23:2317.4017.4517.45+0.5517926
13:23:0517.4017.4517.40+0.5017925
13:22:5617.4017.4517.40+0.5027924
13:22:1317.4017.4517.45+0.5527922
13:22:1117.4517.5017.45+0.5527920
13:21:5217.4517.5017.45+0.5517918
13:21:5117.4017.4517.45+0.55107917
13:21:1717.4017.4517.45+0.5517907
13:21:1517.4017.4517.40+0.5017906
13:21:1417.4017.4517.45+0.5557905
13:20:4817.4017.4517.45+0.5517900
13:19:3817.4017.4517.45+0.5517899
13:19:2917.4017.5017.40+0.5017898
13:19:2617.4017.5017.50+0.6017897
13:19:2117.4517.5017.45+0.5537896
13:18:5717.4017.5017.40+0.5017893
13:18:4317.3517.4017.40+0.50107892
13:18:4317.3517.4017.40+0.5047882
13:18:3317.3517.4017.40+0.5017878
13:18:2617.3517.4017.40+0.5017877
13:18:1117.3517.4017.40+0.5017876
13:17:5617.3517.4017.40+0.5017875
13:17:0517.3517.4017.40+0.5027874
13:16:3417.3517.4017.35+0.4557872
13:16:1817.3517.4017.35+0.4517867
13:16:0117.3017.3517.35+0.4527866
13:15:5217.3017.3517.35+0.4577864
13:15:5217.3017.3517.35+0.4517857
13:15:5017.3017.3517.35+0.4517856
13:15:5017.3517.4017.35+0.4517855
13:15:4417.3517.4017.35+0.4517854
13:15:3017.3017.3517.35+0.4517853
13:15:2917.3017.3517.35+0.4517852
13:15:1517.3517.4017.35+0.4587851
13:14:4917.3017.3517.35+0.4547843
13:14:4317.3017.3517.35+0.45107839
13:14:4317.3017.3517.35+0.45507829
13:14:3617.3017.3517.35+0.4557779
13:14:2217.3517.4017.35+0.4527774
13:14:1217.3017.3517.35+0.45197772
13:14:1217.3017.3517.35+0.4567753
13:14:0917.3017.3517.35+0.4517747
13:14:0917.3517.4017.35+0.45227746
13:14:0617.3517.4017.35+0.45787724
13:13:3217.3017.4017.30+0.40207646
13:13:0917.3017.3517.30+0.4017626
13:12:4117.3517.4017.35+0.4547625
13:12:4117.3517.4017.35+0.4527621
13:12:3817.3517.4017.35+0.4517619
13:12:3117.3517.4017.35+0.45287618
13:12:0417.3517.4017.35+0.4517590
13:12:0217.3517.4017.40+0.5057589
13:10:5317.3517.4017.40+0.5037584
13:10:4617.3517.4017.35+0.4527581
13:10:3917.3517.4017.40+0.5017579
13:10:3617.3517.4017.40+0.5017578
13:10:3117.4017.4517.40+0.5077577
13:10:2817.4017.4517.40+0.5057570
13:10:0017.3517.4017.40+0.5097565
13:10:0017.3517.4017.40+0.50977556
13:09:4917.3517.4017.35+0.4517459
13:09:3717.4017.4517.40+0.50447458
13:09:1917.4517.5017.45+0.55227414
13:09:1117.4517.5017.45+0.5547392
13:09:0217.4517.5017.50+0.6017388
13:09:0017.5017.5517.50+0.6097387
13:08:3517.4517.5017.50+0.60577378
13:08:0517.4517.5017.50+0.6017321
13:07:4517.4517.5017.45+0.5587320
13:07:2617.4517.5017.45+0.5527312
13:07:2017.4517.5017.45+0.5517310
13:06:2917.4517.5017.45+0.5517309
13:06:2617.4517.5017.50+0.6017308
13:06:1517.4517.5017.45+0.5537307
13:06:0217.4517.5017.50+0.6057304
13:05:3117.4517.5017.45+0.5517299
13:05:3017.4517.5017.50+0.6017298
13:05:2017.4517.5017.50+0.6027297
13:05:0117.4517.5017.45+0.5517295
13:02:5217.4517.5017.45+0.5527294
13:02:3017.4517.5017.45+0.5537292
13:02:2617.4517.5017.50+0.60107289
13:01:0117.4517.5017.45+0.5517279
13:00:5617.4517.5517.45+0.5517278
13:00:5617.5017.5517.50+0.6017277
13:00:1717.5017.5517.50+0.6027276
13:00:1617.5017.5517.50+0.6017274
13:00:1417.5017.5517.50+0.6027273
13:00:1317.5017.5517.50+0.6017271
13:00:1117.5017.5517.50+0.6017270
12:59:4317.5017.5517.50+0.6027269
12:59:1417.5017.5517.50+0.6047267
12:58:5817.5017.5517.50+0.6047263
12:58:5417.5017.5517.50+0.6057259
12:58:4417.5017.5517.50+0.60207254
12:58:2917.5017.5517.50+0.6027234
12:58:0617.5017.5517.55+0.6517232
12:58:0617.5017.5517.50+0.60507231
12:58:0517.5017.5517.50+0.6057181
12:57:4017.5017.5517.50+0.6017176
12:57:3717.5017.5517.50+0.6017175
12:57:3717.5017.5517.50+0.6017174
12:56:2617.4517.5517.45+0.5537173
12:55:5917.4517.5017.50+0.6017170
12:55:2017.4517.5017.45+0.5517169
12:54:5917.4517.5017.45+0.5527168
12:54:5817.5017.5517.50+0.6087166
12:54:5817.5017.5517.50+0.6017158
12:54:5117.5017.5517.50+0.6047157
12:54:2317.5017.5517.50+0.6017153
12:54:0717.5517.6017.55+0.6527152
12:53:4717.5517.6017.60+0.7037150
12:53:1017.5517.6017.60+0.7017147
12:52:3217.5517.6017.60+0.7017146
12:52:2117.5517.6017.55+0.6527145
12:52:1917.5517.6017.55+0.6517143
12:52:1917.5517.6017.60+0.7037142
12:52:1317.5517.6017.60+0.7017139
12:52:1217.5517.6017.60+0.7027138
12:52:0117.5517.6017.60+0.7027136
12:51:5617.5517.6017.60+0.7017134
12:51:5317.5517.6517.65+0.7527133
12:51:4517.5517.6517.65+0.75157131
12:51:3917.6017.6517.60+0.7027116
12:51:3717.6017.6517.60+0.7017114
12:51:3717.5517.6017.60+0.70317113
12:51:1617.5517.6017.60+0.7017082
12:51:1317.5517.6017.55+0.6517081
12:50:5917.5517.6017.60+0.7017080
12:50:5917.5517.6017.60+0.7027079
12:50:5717.6017.6517.60+0.70117077
12:50:5717.5517.6017.60+0.70137066
12:50:5017.5517.6017.60+0.7037053
12:50:2917.5017.5517.55+0.6517050
12:48:3717.5017.5517.50+0.6017049
12:48:1217.5017.5517.50+0.6017048
12:48:0117.5017.5517.50+0.6017047
12:47:3717.5017.5517.50+0.6017046
12:46:4717.4517.5017.50+0.6057045
12:46:3617.5017.6017.50+0.6067040
12:46:1817.5017.6017.50+0.6017034
12:46:1717.5517.6017.55+0.6527033
12:46:1717.5017.5517.55+0.6537031
12:46:1317.4517.5017.50+0.6017028
12:46:0217.4517.5017.50+0.6017027
12:46:0017.4517.5017.50+0.6017026
12:45:5517.4517.5017.50+0.6027025
12:45:5017.4517.5017.50+0.6067023
12:45:2517.4517.5017.45+0.5517017
12:45:2217.4517.5017.50+0.6037016
12:45:1617.4017.4517.45+0.5537013
12:45:1617.4017.4517.45+0.5547010
12:45:0717.4017.4517.45+0.5527006
12:45:0017.4017.4517.45+0.5517004
12:44:5217.4517.5017.45+0.5517003
12:44:3817.4517.5017.50+0.6017002
12:44:3517.4517.5017.50+0.6017001
12:44:3017.4517.5017.50+0.6017000
12:44:2717.4517.5017.50+0.6016999
12:44:1417.4017.5017.50+0.6026998
12:44:1317.4017.5017.40+0.5016996
12:43:2717.3517.4017.40+0.5026995
12:43:2717.3517.4017.40+0.5056993
12:43:0717.3517.4017.35+0.4546988
12:42:5617.3017.3517.35+0.4576984
12:42:5117.3017.3517.30+0.4016977
12:42:5017.3517.4017.35+0.4536976
12:42:3617.3017.3517.35+0.4536973
12:42:3617.3017.3517.35+0.4516970
12:42:3317.3017.3517.35+0.4556969
12:42:2217.3517.4017.35+0.4526964
12:42:2017.3517.4017.35+0.4566962
12:42:0917.3517.4517.35+0.4516956
12:41:4517.4017.4517.40+0.5026955
12:41:4517.4017.4517.40+0.50206953
12:41:4117.4017.4517.40+0.5016933
12:41:3317.4017.4517.40+0.5016932
12:41:2117.4017.4517.45+0.55106931
12:41:1217.4017.4517.45+0.5516921
12:41:0717.4017.4517.45+0.5526920
12:40:5017.4017.4517.45+0.5556918
12:40:3917.4517.5017.45+0.5536913
12:40:3817.4517.5017.45+0.5556910
12:40:3717.4517.5017.45+0.5516905
12:40:2617.4517.5017.45+0.5516904
12:40:1217.4517.5017.50+0.6026903
12:40:0517.4517.5017.50+0.6016901
12:40:0417.5017.5517.50+0.6016900
12:40:0017.4517.5017.50+0.6036899
12:39:4617.4017.5017.50+0.6016896
12:39:4217.4017.5017.50+0.6016895
12:39:3617.4517.5517.45+0.55146894
12:39:2617.5017.5517.50+0.6076880
12:39:1017.5017.5517.50+0.6016873
12:38:5817.5017.5517.55+0.6516872
12:38:5517.5017.5517.50+0.6016871
12:38:4217.5017.5517.55+0.6516870
12:38:3717.5017.5517.55+0.6516869
12:38:2617.5017.5517.50+0.6016868
12:38:1717.5017.6017.50+0.6016867
12:38:1717.5517.6017.50+0.60356866
12:38:1717.5517.6017.55+0.65156831
12:38:1217.5517.6017.60+0.7016816
12:38:1117.5517.6017.60+0.70106815
12:38:0517.5517.6017.55+0.6516805
12:37:4417.5517.6017.55+0.6526804
12:37:3217.5517.6017.55+0.6556802
12:37:3117.5517.6017.60+0.7016797
12:36:5917.6017.6517.60+0.70406796
12:36:5217.6017.6517.65+0.7536756
12:35:3417.6517.7017.65+0.7556753
12:35:3317.6517.7017.65+0.7516748
12:35:2317.6517.7017.65+0.7516747
12:35:2017.6517.7017.65+0.7526746
12:34:5917.6517.7017.65+0.7566744
12:34:5317.6517.7017.65+0.7526738
12:34:2517.6517.7017.65+0.7546736
12:34:1717.6017.6517.65+0.75126732
12:33:4817.6017.6517.60+0.7056720
12:33:4417.6017.6517.60+0.7016715
12:33:3617.6017.6517.60+0.7066714
12:33:3617.6017.6517.60+0.7016708
12:33:3417.6017.6517.60+0.7056707
12:33:3117.6017.6517.60+0.70106702
12:33:2117.6017.7017.60+0.7026692
12:33:1917.6017.7017.60+0.7016690
12:33:0517.6017.7017.60+0.7016689
12:33:0517.6017.7017.60+0.7016688
12:33:0517.6017.7017.60+0.7016687
12:33:0517.6517.7017.65+0.75106686
12:33:0517.6517.7017.65+0.75156676
12:33:0117.6517.7017.65+0.7596661
12:33:0017.6517.7017.65+0.75206652
12:33:0017.6517.7017.65+0.7516632
12:32:5917.6517.7017.65+0.7516631
12:32:5817.6517.7017.65+0.7556630
12:32:5517.6517.7017.65+0.75106625
12:32:5217.6517.7017.65+0.7516615
12:32:5017.6517.7017.65+0.7556614
12:32:4717.6517.7017.65+0.7566609
12:32:4517.6517.7017.65+0.7516603
12:32:2917.6517.7017.65+0.7516602
12:32:2617.6517.7017.70+0.8046601
12:32:2317.6517.7017.65+0.75306597
12:31:3717.6517.7017.70+0.8016567
12:31:3717.6517.7017.65+0.7516566
12:31:3617.6517.7017.65+0.7566565
12:31:2517.6517.7017.65+0.7556559
12:31:2517.6517.7017.70+0.8016554
12:31:1417.6517.7017.70+0.8026553
12:30:4517.6517.7017.65+0.7556551
12:30:3717.6517.7017.65+0.75106546
12:30:2917.6517.7017.65+0.7516536
12:30:2917.6517.7017.65+0.75106535
12:30:2617.6017.6517.65+0.7536525
12:30:2417.6017.6517.65+0.7516522
12:30:2017.6517.7017.65+0.7516521
12:30:1517.6517.7017.65+0.7516520
12:30:1217.6017.6517.65+0.7516519
12:30:1117.6017.6517.70+0.8026518
12:30:1117.6017.6517.65+0.75186516
12:30:1017.6017.6517.65+0.7526498
12:30:1017.6517.7017.65+0.75436496
12:29:5717.6517.7017.65+0.7526453
12:29:4317.6517.7017.65+0.7556451
12:29:3517.6017.6517.65+0.7526446
12:29:3117.6017.6517.60+0.7016444
12:29:3017.6017.6517.65+0.7556443
12:29:2817.6517.7017.65+0.75106438
12:29:2617.6517.7017.65+0.7516428
12:29:2217.6517.7017.65+0.7516427
12:29:1917.6517.7017.65+0.7516426
12:28:5717.6517.7017.65+0.7516425
12:28:5717.6517.7017.65+0.7516424
12:28:5617.6517.7017.65+0.7516423
12:28:5617.6517.7017.65+0.7516422
12:28:4617.6517.7017.70+0.8026421
12:28:4317.6517.7017.65+0.7516419
12:28:3917.6517.7017.65+0.7526418
12:28:2417.6517.7017.65+0.7556416
12:28:2117.6517.7017.70+0.8016411
12:28:1717.6517.7017.70+0.8016410
12:28:1117.6517.7017.70+0.8016409
12:28:0517.6517.7017.65+0.7516408
12:28:0217.6517.7017.65+0.7516407
12:28:0017.6517.7017.65+0.7516406
12:27:5917.6517.7017.65+0.7556405
12:27:5917.6517.7017.65+0.7516400
12:27:4517.7017.7517.70+0.8036399
12:27:4517.7017.7517.70+0.8016396
12:27:4517.7017.7517.70+0.80356395
12:27:4117.7017.7517.70+0.8016360
12:27:3617.7017.7517.75+0.8526359
12:27:2017.7017.7517.75+0.8526357
12:27:0417.6517.7017.70+0.8066355
12:26:5617.6517.7517.65+0.7516349
12:26:5617.6017.6517.65+0.7526348
12:26:5517.6017.7517.60+0.7026346
12:26:5417.6017.7517.75+0.85116344
12:26:5317.6017.6517.65+0.7516333
12:26:5317.6017.6517.65+0.75206332
12:26:5317.7017.7517.70+0.8096312
12:26:5217.6017.7017.70+0.8016303
12:26:5217.6017.7017.70+0.80106302
12:26:5117.6017.7017.60+0.7016292
12:26:5117.6017.7017.60+0.70316291
12:26:5117.6517.7017.60+0.7026260
12:26:5117.6517.7017.65+0.7516258
12:26:4617.6017.6517.70+0.8016257
12:26:4617.6017.6517.65+0.7516256
12:26:4317.6017.6517.65+0.7536255
12:26:4017.7017.7517.60+0.70106252
12:26:4017.7017.7517.65+0.75216242
12:26:4017.7017.7517.70+0.80196221
12:26:4017.7017.8017.70+0.8016202
12:26:3917.7517.8017.75+0.85106201
12:26:3917.7517.8017.80+0.9016191
12:26:3817.7517.8017.75+0.8526190
12:26:3817.7517.8017.80+0.9016188
12:26:3717.7517.8017.80+0.9016187
12:26:3017.7517.8017.75+0.8596186
12:26:2417.8017.8517.80+0.90666177
12:26:2317.8017.8517.85+0.9536111
12:26:1817.8017.8517.80+0.9056108
12:26:0617.8017.8517.85+0.9516103
12:26:0617.8017.8517.80+0.9056102
12:26:0117.8017.8517.85+0.9556097
12:26:0017.8017.8517.85+0.9516092
12:25:5917.8017.8517.80+0.90106091
12:25:5917.8017.8517.85+0.9516081
12:25:5417.8017.8517.80+0.9016080
12:25:5317.8017.8517.85+0.9556079
12:25:4617.8017.8517.85+0.9526074
12:25:4517.8017.8517.85+0.9556072
12:25:4317.8017.8517.80+0.9056067
12:25:4217.8017.8517.85+0.9526062
12:25:4117.8017.8517.80+0.9016060
12:25:4017.8017.8517.85+0.95106059
12:25:3817.8017.8517.80+0.9016049
12:25:3717.8017.8517.85+0.9516048
12:25:3517.8017.8517.85+0.9516047
12:25:3417.8517.9017.85+0.9536046
12:25:3417.8517.9017.85+0.9516043
12:25:3417.8517.9017.85+0.9516042
12:25:3317.8517.9017.85+0.95106041
12:25:3217.8517.9017.85+0.9526031
12:25:3217.8517.9017.85+0.9556029
12:25:3117.8517.9017.90+1.00106024
12:25:2917.8517.9017.85+0.9556014
12:25:2717.8517.9017.85+0.9556009
12:25:2117.8517.9017.85+0.9526004
12:25:2017.8517.9017.90+1.0036002
12:25:2017.8517.9017.85+0.9545999
12:25:2017.8517.9017.90+1.00105995
12:25:1817.8517.9017.90+1.0015985
12:25:1717.8517.9017.90+1.0015984
12:25:1717.8517.9017.85+0.9525983
12:25:1617.8517.9017.90+1.00105981
12:25:1617.9017.9517.90+1.00145971
12:25:1517.9017.9517.95+1.0515957
12:25:1217.9017.9517.90+1.0025956
12:25:1017.9017.9517.90+1.0015954
12:25:1017.9017.9517.90+1.0025953
12:25:0517.9017.9517.90+1.0025951
12:25:0517.9017.9517.95+1.05105949
12:25:0217.9017.9517.90+1.00105939
12:25:0017.9017.9517.90+1.0025929
12:24:5817.9017.9517.95+1.0515927
12:24:5717.8517.9017.90+1.00115926
12:24:5317.8517.9017.90+1.0035915
12:24:5317.8517.9017.90+1.00105912
12:24:5017.8517.9017.85+0.9525902
12:24:5017.8517.9017.90+1.0015900
12:24:4917.8517.9017.85+0.9525899
12:24:4817.8517.9017.90+1.0015897
12:24:4717.8517.9017.85+0.9525896
12:24:4517.8017.9017.90+1.00105894
12:24:4417.8017.9017.80+0.9025884
12:24:4417.8017.9017.90+1.0045882
12:24:4317.8017.8517.85+0.9525878
12:24:4217.8517.9017.85+0.9565876
12:24:4217.8017.8517.85+0.9545870
12:24:4217.8017.8517.85+0.9515866
12:24:4117.8017.8517.80+0.90205865
12:24:4017.8017.8517.85+0.9535845
12:24:4017.8017.8517.85+0.9515842
12:24:3917.8017.8517.80+0.9025841
12:24:3617.8017.8517.85+0.9525839
12:24:3517.8017.8517.85+0.9525837
12:24:3517.8017.8517.80+0.9025835
12:24:3417.8017.8517.80+0.9015833
12:24:3017.8017.8517.85+0.9515832
12:24:3017.8017.8517.80+0.9025831
12:24:2917.8017.9517.95+1.0525829
12:24:2917.9017.9517.80+0.90345827
12:24:2917.9017.9517.85+0.95655793
12:24:2917.9017.9517.90+1.0015728
12:24:2817.8517.9517.95+1.0535727
12:24:2617.8517.9517.95+1.0515724
12:24:2617.8517.9017.95+1.0585723
12:24:2617.8517.9017.90+1.0025715
12:24:2617.8517.9017.85+0.9515713
12:24:2617.9017.9517.90+1.0045712
12:24:2317.9017.9517.90+1.0015708
12:24:2218.0018.0518.00+1.10145707
12:24:2018.0018.0518.00+1.1015693
12:24:2018.0018.0518.00+1.1055692
12:24:1918.0018.0518.00+1.1035687
12:24:1618.0018.0518.05+1.1515684
12:24:1518.0018.0518.00+1.1045683
12:24:1218.0018.0518.00+1.1025679
12:24:1118.0018.0518.05+1.15105677
12:24:1018.0018.0518.00+1.1075667
12:24:1018.0018.0518.00+1.1025660
12:24:0918.0018.0518.05+1.1515658
12:24:0418.0018.0518.00+1.10105657
12:24:0018.0018.0518.00+1.1015647
12:23:5918.0018.0518.05+1.1515646
12:23:5918.0018.0518.05+1.1525645
12:23:5818.0018.0518.05+1.1515643
12:23:5518.0018.1018.10+1.2015642
12:23:5518.0018.0518.10+1.2015641
12:23:5518.0018.0518.05+1.1525640
12:23:5318.0018.1018.10+1.2015638
12:23:5118.0018.1018.10+1.2025637
12:23:5118.0018.1018.00+1.1015635
12:23:4718.0018.1018.10+1.2025634
12:23:4618.0018.1018.10+1.2015632
12:23:4518.0018.1018.10+1.2015631
12:23:4518.0518.1018.05+1.1515630
12:23:4418.0518.1018.10+1.2015629
12:23:4318.0518.1018.10+1.2015628
12:23:4318.0518.1018.10+1.2045627
12:23:4218.0018.1018.10+1.2015623
12:23:4118.0018.1018.10+1.2055622
12:23:3818.0018.1018.10+1.2055617
12:23:3718.0018.1018.10+1.20105612
12:23:3718.1018.1518.10+1.2025602
12:23:3518.0018.1018.10+1.2085600
12:23:3518.0018.1018.10+1.2015592
12:23:3518.0018.1018.10+1.2015591
12:23:3418.0018.1018.10+1.2015590
12:23:3318.0018.1018.00+1.1015589
12:23:3318.0018.1018.10+1.2025588
12:23:3218.0018.1018.10+1.2015586
12:23:3018.0018.1018.10+1.2055585
12:23:2918.0018.1018.10+1.20205580
12:23:2718.0018.1018.10+1.2015560
12:23:2018.1518.2018.15+1.2535559
12:23:1818.1518.2018.20+1.3025556
12:23:1818.1518.2018.15+1.2515554
12:23:1818.1518.2018.15+1.2515553
12:23:1718.0018.1518.20+1.3015552
12:23:1718.0018.1518.15+1.2525551
12:23:1718.1518.2018.15+1.2535549
12:23:1718.0018.1518.15+1.2515546
12:23:1718.0018.1518.15+1.2535545
12:23:1618.0018.1518.15+1.2525542
12:23:1618.0018.1518.00+1.1015540
12:23:1618.0018.1018.20+1.3075539
12:23:1618.0018.1018.15+1.25405532
12:23:1618.0018.1018.10+1.2035492
12:23:1418.0018.1518.00+1.1015489
12:23:1317.9518.1018.15+1.25465488
12:23:1317.9518.1018.10+1.2045442
12:23:1218.0018.1018.00+1.1025438
12:23:1117.9518.0518.15+1.25125436
12:23:1117.9518.0518.10+1.20515424
12:23:1117.9518.0518.05+1.15375373
12:23:0818.0018.0517.95+1.0585336
12:23:0818.0018.0518.00+1.10125328
12:23:0617.9518.0018.00+1.10185316
12:23:0317.9518.0018.00+1.1025298
12:23:0017.9518.0017.95+1.0575296
12:22:5417.9518.0018.00+1.10105289
12:22:4717.9017.9517.95+1.05695279
12:22:3917.9017.9517.95+1.05505210
12:22:3817.8517.9017.90+1.00385160
12:22:2717.8517.9017.90+1.0015122
12:22:1517.8517.9017.85+0.9545121
12:21:4817.8517.9017.85+0.9515117
12:21:2717.8517.9017.85+0.9525116
12:21:0317.8517.9017.85+0.9525114
12:20:5317.8517.9017.85+0.9555112
12:20:5017.8517.9017.85+0.95405107
12:20:4417.8517.9017.85+0.95475067
12:20:4317.9017.9517.85+0.95255020
12:20:4317.9017.9517.90+1.0054995
12:20:4217.8517.9017.90+1.0054990
12:20:4217.8517.9017.85+0.9524985
12:20:4217.8517.9017.85+0.9544983
12:20:3317.9017.9517.90+1.00204979
12:20:3117.9017.9517.90+1.0064959
12:20:0717.9518.0017.95+1.0524953
12:20:0617.9518.0017.95+1.0514951
12:20:0517.9518.0017.95+1.0554950
12:19:4117.9017.9517.95+1.0534945
12:19:3017.9017.9517.95+1.0514942
12:19:2717.9017.9517.90+1.0034941
12:19:1417.9518.0017.95+1.0534938
12:19:0617.9518.0017.95+1.0514935
12:19:0417.9518.0017.95+1.0514934
12:18:4917.9518.0017.95+1.0514933
12:18:3517.9518.0017.95+1.0514932
12:18:3217.9518.0017.95+1.0554931
12:18:2717.9518.0017.95+1.0514926
12:18:2517.9518.0017.95+1.0514925
12:18:1217.9518.0017.95+1.0514924
12:18:0318.0018.0518.00+1.1094923
12:18:0318.0018.0518.00+1.1084914
12:17:5518.0018.0518.00+1.1054906
12:17:5518.0018.0518.00+1.1024901
12:17:5018.0018.0518.00+1.1014899
12:17:4818.0018.0518.00+1.1024898
12:17:4518.0018.0518.00+1.1054896
12:17:4418.0018.0518.00+1.1024891
12:17:3818.0018.0518.00+1.1014889
12:17:3518.0018.0518.05+1.1514888
12:17:3118.0018.0518.00+1.1034887
12:17:1718.0018.0518.00+1.1014884
12:17:1618.0018.0518.00+1.1014883
12:17:0518.0018.0518.00+1.1014882
12:17:0318.0018.0518.00+1.1014881
12:16:4918.0018.1018.00+1.1014880
12:16:4818.0018.1018.00+1.1014879
12:16:4618.0018.1018.00+1.1054878
12:16:1717.9518.0018.00+1.1014873
12:16:0718.0018.1018.00+1.1014872
12:16:0018.0018.1018.00+1.1014871
12:15:5218.0018.1018.00+1.1014870
12:15:5218.0018.1018.00+1.1034869
12:15:4618.0018.0518.05+1.1514866
12:15:4618.0018.0518.00+1.1014865
12:15:3918.0018.0518.00+1.1024864
12:15:1818.0518.1018.05+1.1514862
12:15:1418.0018.0518.05+1.1514861
12:15:1218.0018.0518.00+1.1014860
12:14:4718.0018.1018.00+1.1024859
12:14:4618.0018.0518.05+1.1514857
12:14:2418.0018.0518.05+1.1534856
12:14:2418.0018.0518.05+1.1554853
12:14:0518.0018.0518.05+1.1544848
12:14:0018.0018.0518.00+1.1024844
12:13:5518.0018.0518.00+1.1014842
12:13:5318.0018.0518.00+1.1014841
12:13:4618.0018.0518.00+1.1024840
12:13:4018.0018.0518.05+1.1524838
12:13:1818.0018.0518.00+1.1014836
12:13:1418.0018.0518.00+1.1024835
12:13:0318.0018.0518.00+1.1014833
12:12:5218.0018.0518.00+1.1014832
12:12:4618.0018.0518.00+1.1014831
12:12:2518.0018.0517.95+1.0524830
12:12:2518.0018.0518.00+1.1014828
12:12:2018.0518.1017.95+1.0514827
12:12:2018.0518.1018.05+1.1514826
12:12:1618.0018.1017.95+1.0534825
12:12:1618.0018.1018.00+1.1014822
12:12:1217.9518.0018.10+1.201164821
12:12:1217.9518.0018.05+1.15684705
12:12:1217.9518.0018.00+1.10164637
12:11:4218.0018.0518.00+1.1014621
12:11:2518.0018.0518.00+1.1014620
12:11:2118.0018.0518.00+1.1014619
12:11:1618.0018.0518.00+1.1024618
12:11:0817.9518.0018.00+1.1014616
12:11:0617.9518.0018.00+1.1014615
12:11:0517.9518.0018.00+1.1014614
12:11:0417.9518.0018.00+1.1014613
12:11:0117.9518.0018.00+1.1014612
12:11:0117.9518.0018.00+1.1014611
12:10:5717.9518.0018.00+1.1014610
12:10:5217.9518.0518.05+1.1524609
12:10:4818.0018.0518.00+1.1054607
12:10:4017.9518.0018.00+1.10254602
12:10:3917.9518.0018.00+1.1014577
12:10:2017.9518.0018.00+1.1014576
12:10:0417.9518.0018.00+1.1054575
12:09:5117.9518.0018.00+1.1014570
12:09:4817.9518.0018.00+1.10104569
12:09:4417.9518.0018.00+1.10104559
12:09:3817.9518.0017.95+1.0514549
12:09:2717.9518.0018.00+1.1014548
12:09:2717.9518.0018.00+1.1024547
12:09:2517.9518.0018.00+1.1034545
12:09:2417.9518.0018.00+1.1054542
12:09:2117.9518.0018.00+1.1054537
12:09:2017.9518.0018.00+1.10104532
12:09:1917.9518.0018.00+1.1054522
12:09:0717.9518.0018.00+1.1044517
12:09:0617.9518.0017.95+1.0514513
12:09:0418.0018.0518.00+1.1014512
12:09:0118.0018.0518.00+1.10124511
12:08:5918.0018.0518.05+1.15104499
12:08:5418.0018.0518.00+1.1054489
12:08:4718.0018.0518.05+1.1514484
12:08:3818.0018.0518.05+1.1534483
12:08:2818.0018.0518.00+1.1014480
12:08:2218.0018.0518.00+1.10104479
12:08:1418.0018.1018.00+1.1024469
12:08:1318.0018.0518.10+1.2074467
12:08:1318.0018.0518.05+1.15234460
12:08:1118.0018.0518.00+1.1014437
12:08:0918.0018.0518.00+1.1014436
12:08:0917.9518.0018.00+1.1084435
12:08:0617.9518.0018.00+1.1024427
12:07:5618.0018.0518.00+1.10104425
12:07:5518.0018.0518.00+1.1014415
12:07:5318.0018.0518.00+1.1014414
12:07:5117.9518.0018.00+1.1034413
12:07:3618.0518.1017.95+1.05294410
12:07:3618.0518.1018.00+1.10174381
12:07:3618.0518.1018.05+1.1544364
12:07:3618.0018.0518.05+1.1514360
12:07:3318.0018.0518.05+1.1514359
12:07:2918.0018.0518.05+1.1544358
12:07:2818.0018.0518.00+1.1014354
12:07:2817.9518.0018.00+1.10874353
12:07:2617.9518.0017.95+1.0514266
12:07:2517.9518.0018.00+1.1024265
12:07:2417.9017.9517.95+1.05224263
12:07:2117.8517.9017.90+1.0024241
12:07:2117.8517.9017.90+1.0054239
12:07:2117.8517.9017.90+1.00504234
12:07:1717.8517.9017.90+1.0054184
12:07:1217.8017.8517.85+0.9544179
12:07:0717.8017.8517.85+0.9554175
12:07:0217.8517.9017.85+0.9544170
12:07:0017.8517.9017.85+0.9514166
12:06:5517.8517.9017.85+0.9554165
12:06:5217.8517.9017.85+0.9514160
12:06:5117.8517.9017.85+0.9514159
12:06:5017.8517.9017.85+0.9554158
12:06:4817.8517.9017.85+0.9554153
12:06:4717.8517.9017.85+0.9514148
12:06:3817.8517.9017.85+0.9554147
12:06:3317.8017.8517.85+0.9524142
12:06:3117.8017.8517.85+0.9514140
12:06:2117.8017.8517.80+0.9014139
12:06:1117.8017.9017.80+0.9014138
12:06:1117.8517.9017.85+0.9514137
12:06:1117.8017.8517.85+0.9554136
12:06:0817.8017.8517.90+1.0024131
12:06:0817.8017.8517.85+0.95134129
12:05:5517.8017.8517.85+0.9514116
12:05:5317.8517.9017.85+0.95504115
12:05:2717.9017.9517.90+1.0014065
12:05:2617.9017.9517.90+1.0054064
12:05:2617.9017.9517.90+1.0024059
12:05:2517.9017.9517.90+1.00104057
12:05:2317.9017.9517.90+1.0054047
12:05:2117.9017.9517.90+1.0014042
12:05:1917.9017.9517.90+1.0014041
12:05:1717.9017.9517.90+1.0014040
12:05:0117.9017.9517.90+1.0014039
12:04:4817.9017.9517.90+1.0014038
12:04:4517.9017.9517.90+1.0054037
12:04:4417.9017.9517.95+1.05134032
12:04:4417.8517.9017.90+1.0074019
12:04:3017.9017.9517.90+1.0014012
12:04:2617.9017.9517.90+1.0054011
12:04:1217.9017.9517.90+1.0014006
12:04:0617.9017.9517.90+1.0054005
12:04:0417.9017.9517.90+1.0034000
12:04:0217.9017.9517.95+1.0553997
12:03:5817.9017.9517.90+1.0013992
12:03:5617.8517.9017.95+1.0543991
12:03:5617.8517.9017.90+1.0023987
12:03:5617.8517.9017.90+1.0023985
12:03:5417.8517.9017.90+1.0013983
12:03:4617.8517.9017.90+1.00173982
12:03:4617.8017.8517.85+0.9573965
12:03:4117.8017.8517.85+0.9553958
12:03:3917.8017.8517.85+0.9553953
12:03:2717.7517.8017.80+0.9013948
12:03:2617.7517.8017.80+0.9013947
12:03:2517.7517.8017.80+0.9013946
12:03:2217.7517.8017.80+0.90183945
12:03:2217.7517.8017.80+0.90503927
12:02:5617.7517.8017.80+0.9023877
12:02:5017.7017.7517.75+0.8563875
12:02:3817.7017.7517.75+0.85273869
12:02:3817.6517.7017.70+0.8083842
12:02:0617.6517.7017.65+0.7513834
12:02:0617.6517.7017.70+0.8043833
12:01:5617.6517.7017.65+0.7513829
12:01:0217.6517.7017.70+0.8023828
12:00:5517.6517.7017.70+0.8013826
12:00:5217.6517.7017.70+0.8013825
12:00:4717.6017.6517.65+0.75373824
12:00:4317.6017.6517.60+0.7023787
12:00:4117.5517.6017.60+0.7073785
12:00:2017.5517.6017.55+0.6513778
11:58:3117.5517.6017.60+0.7013777
11:58:2617.5517.6017.60+0.7033776
11:57:3817.6017.6517.60+0.7013773
11:57:3517.6017.6517.60+0.7013772
11:57:3517.6017.6517.60+0.7013771
11:57:3317.6017.6517.60+0.7013770
11:57:3017.6017.6517.60+0.7043769
11:57:2517.6017.6517.60+0.7023765
11:57:2217.6017.6517.60+0.7053763
11:57:1217.5517.6017.60+0.7013758
11:56:5917.5517.6017.60+0.7013757
11:56:5817.6017.6517.60+0.7013756
11:56:5817.6017.6517.60+0.7013755
11:56:5217.6017.6517.60+0.70143754
11:56:4917.6017.6517.60+0.7053740
11:56:4717.6017.6517.60+0.7023735
11:56:4117.6017.6517.60+0.7013733
11:56:4117.6017.6517.60+0.7023732
11:56:3417.6017.6517.60+0.7013730
11:56:2717.6017.6517.60+0.7033729
11:56:1117.6017.6517.60+0.7023726
11:56:0717.6017.6517.60+0.7023724
11:56:0517.6017.6517.60+0.7053722
11:56:0217.6017.6517.60+0.7023717
11:55:5917.6017.6517.60+0.7053715
11:55:5717.6017.6517.65+0.7513710
11:55:5617.6017.6517.65+0.7523709
11:55:4717.6017.6517.60+0.7013707
11:55:2917.6017.6517.60+0.7013706
11:55:2917.6017.6517.60+0.7013705
11:54:5017.6017.7017.60+0.7013704
11:54:5017.6017.7017.60+0.7013703
11:54:5017.6517.7017.65+0.7513702
11:54:1117.6017.7017.70+0.8023701
11:53:5717.6017.6517.65+0.7523699
11:53:4917.6517.7017.65+0.7533697
11:53:4717.6517.7017.65+0.7553694
11:53:4417.6517.7017.65+0.7553689
11:53:4217.6517.7017.65+0.7553684
11:53:3317.7017.7517.70+0.8013679
11:53:3317.6517.7017.70+0.8023678
11:53:3217.7017.7517.70+0.8033676
11:53:2117.6517.7017.70+0.8023673
11:52:5917.6517.7017.65+0.7513671
11:52:5817.6517.7017.65+0.7513670
11:52:4617.6517.7017.65+0.7513669
11:52:3817.6517.7017.65+0.7553668
11:52:2117.6517.7017.65+0.7513663
11:51:5117.6017.6517.65+0.7583662
11:51:3317.6517.7017.65+0.75413654
11:51:3217.6517.7017.70+0.8013613
11:51:2017.7017.8017.70+0.8073612
11:51:1017.7017.8517.70+0.8013605
11:51:0917.7017.8517.70+0.8013604
11:51:0817.7517.8517.70+0.8093603
11:51:0817.7517.8517.75+0.8513594
11:51:0717.7517.8517.75+0.8513593
11:51:0717.7517.8517.75+0.8513592
11:51:0617.7517.8017.80+0.90813591
11:51:0617.7017.7517.75+0.85173510
11:51:0417.7017.7517.70+0.8013493
11:51:0217.7017.7517.70+0.8073492
11:50:5917.7017.7517.70+0.8013485
11:50:2817.7017.7517.75+0.8523484
11:50:2717.7017.7517.75+0.8513482
11:50:2417.7017.7517.75+0.8513481
11:50:2417.7017.7517.75+0.8523480
11:50:2217.7017.7517.75+0.8553478
11:50:0517.7017.7517.75+0.8513473
11:50:0317.7017.7517.70+0.8023472
11:49:5817.7017.7517.75+0.8533470
11:49:5017.7017.7517.75+0.8523467
11:49:3917.7017.7517.75+0.8513465
11:49:3517.7017.7517.70+0.8023464
11:49:3417.7017.7517.70+0.8013462
11:49:1417.7017.7517.70+0.8013461
11:49:0417.7017.7517.70+0.8013460
11:48:4517.7517.8017.75+0.8533459
11:48:4217.7517.8017.75+0.8513456
11:48:4017.7517.8017.80+0.90103455
11:48:3917.7517.8017.75+0.8513445
11:48:3717.7517.8017.75+0.8513444
11:48:3017.7517.8017.75+0.8513443
11:48:0917.7517.8017.80+0.9013442
11:48:0817.7517.8017.80+0.9053441
11:48:0717.7517.8017.75+0.8563436
11:48:0217.7017.7517.75+0.85153430
11:47:5917.7017.7517.75+0.8513415
11:47:4817.7017.7517.75+0.8553414
11:47:4117.7017.7517.75+0.8513409
11:47:4117.7017.7517.70+0.8013408
11:47:3917.7017.7517.70+0.8013407
11:47:3617.7017.7517.70+0.8013406
11:47:2917.7017.7517.70+0.8053405
11:47:2417.7017.7517.70+0.8013400
11:47:2317.7017.7517.70+0.8033399
11:47:1617.7017.7517.70+0.80103396
11:47:1517.7017.7517.70+0.8013386
11:47:1417.7017.7517.70+0.8013385
11:47:1317.7017.7517.70+0.8013384
11:47:0317.6517.7017.70+0.80513383
11:47:0317.6017.6517.65+0.75123332
11:46:5017.6017.6517.65+0.7523320
11:46:4217.6517.7017.65+0.7523318
11:46:4017.6517.7017.70+0.8013316
11:46:3917.6517.7017.65+0.7513315
11:46:3817.6517.7017.65+0.7513314
11:46:3517.6517.7017.65+0.7513313
11:46:3317.6517.7017.65+0.7513312
11:46:3317.6517.7017.65+0.7553311
11:46:3317.6517.7017.65+0.7513306
11:46:3117.6517.7017.65+0.7513305
11:46:3117.6517.7017.65+0.75103304
11:46:2917.6517.7017.65+0.7523294
11:46:2917.6517.7017.65+0.7513292
11:46:2517.6517.7017.65+0.7553291
11:46:2517.6517.7017.65+0.75103286
11:46:1817.6517.7017.65+0.7513276
11:46:1717.6517.7017.65+0.7543275
11:46:1617.6517.7017.65+0.75103271
11:46:1417.6517.7017.65+0.7513261
11:46:1017.6517.7017.70+0.8023260
11:46:0917.6517.7017.65+0.7513258
11:46:0917.6517.7017.70+0.8013257
11:45:5117.6517.7017.70+0.8013256
11:45:4717.6517.7017.70+0.8023255
11:45:4117.6517.7017.70+0.8013253
11:45:4017.6517.7017.70+0.8023252
11:45:3517.6517.7017.70+0.8013250
11:45:3517.6517.7017.65+0.7523249
11:45:2817.7017.7517.70+0.8023247
11:45:2717.6517.7017.70+0.80103245
11:45:2017.7017.7517.65+0.7583235
11:45:2017.7017.7517.70+0.8023227
11:45:1917.6517.7517.75+0.8513225
11:45:1017.6517.7517.75+0.8513224
11:45:0917.6517.7517.65+0.7523223
11:45:0917.6517.7517.75+0.8523221
11:45:0917.6517.7017.70+0.80343219
11:45:0917.6017.7017.70+0.80203185
11:45:0817.6017.6517.65+0.75283165
11:45:0817.6017.6517.65+0.75203137
11:44:5717.5517.6017.60+0.70273117
11:44:3117.5517.6017.60+0.7053090
11:44:3117.5517.6017.55+0.6513085
11:44:3117.5517.6017.55+0.65103084
11:44:3017.5517.6017.60+0.7013074
11:44:1817.5017.5517.60+0.7083073
11:44:1817.5017.5517.55+0.6523065
11:44:0517.4517.5517.60+0.7023063
11:44:0517.4517.5517.55+0.6583061
11:44:0317.4517.5517.55+0.6513053
11:43:4517.5017.5517.50+0.60103052
11:43:4117.5017.5517.50+0.6043042
11:43:4117.5017.5517.50+0.6033038
11:43:3717.5017.5517.50+0.60103035
11:43:3617.5017.6017.60+0.70453025
11:43:3617.4517.5017.50+0.6022980
11:43:3217.4517.5517.55+0.6522978
11:43:2817.4517.5517.55+0.6512976
11:43:2517.4517.6017.45+0.5512975
11:43:2317.4017.4517.60+0.7092974
11:43:2317.4017.4517.55+0.6552965
11:43:2317.4017.4517.45+0.5512960
11:43:1817.4517.6017.45+0.5512959
11:43:1617.4517.6017.45+0.55102958
11:43:1517.4517.5517.55+0.6512948
11:43:1217.4017.5017.50+0.6012947
11:43:0917.4017.5017.50+0.6012946
11:43:0817.4517.6017.45+0.5512945
11:43:0717.4017.5017.60+0.7032944
11:43:0717.4017.5017.55+0.65232941
11:43:0717.4017.5017.50+0.6042918
11:43:0417.4517.5517.45+0.5582914
11:43:0417.4517.5517.45+0.55102906
11:42:5917.4517.5017.50+0.60342896
11:42:5917.4017.4517.45+0.5512862
11:42:5417.4017.4517.40+0.5042861
11:42:4617.4017.4517.45+0.5512857
11:42:4517.3517.4517.45+0.5512856
11:42:4517.4017.5017.35+0.4512855
11:42:4517.4017.5017.40+0.5012854
11:42:4417.3517.4517.50+0.6022853
11:42:4417.3517.4517.45+0.55182851
11:42:4417.3517.4017.40+0.50162833
11:42:4417.3517.4017.40+0.50602817
11:42:4317.3517.4017.35+0.4512757
11:42:4317.3517.4017.35+0.45162756
11:42:4017.3517.4017.35+0.4512740
11:42:3817.3017.4017.30+0.4032739
11:42:3417.3017.3517.35+0.45372736
11:42:2817.2017.3517.35+0.4552699
11:42:2817.3017.3517.30+0.40162694
11:42:2817.2017.3017.30+0.4032678
11:42:1917.2017.3017.20+0.3012675
11:42:1917.2017.3017.20+0.3012674
11:42:1917.2017.3017.30+0.40202673
11:42:1917.2017.2517.30+0.4032653
11:42:1917.2017.2517.25+0.3522650
11:42:1917.2017.2517.20+0.3012648
11:42:1817.2017.2517.20+0.3012647
11:42:1817.2017.2517.20+0.3012646
11:42:1817.0517.1517.20+0.30452645
11:42:1817.0517.1517.15+0.2542600
11:42:1717.0517.1517.05+0.1512596
11:42:1717.0517.1517.15+0.2552595
11:36:5217.0517.1017.10+0.2022590
11:36:5217.0517.1017.10+0.2012588
11:36:3117.1017.1517.10+0.2012587
11:36:0317.0517.1517.05+0.1512586
11:36:0217.1017.1517.10+0.2032585
11:34:5917.0517.1517.05+0.1512582
11:34:5917.1017.1517.10+0.2092581
11:31:4117.1517.2017.15+0.2522572
11:31:4117.1517.2017.15+0.2512570
11:31:0817.1517.2017.15+0.2522569
11:30:3017.1517.2017.15+0.2512567
11:26:3317.1517.2017.20+0.3012566
11:26:3317.1517.2017.20+0.3022565
11:26:0517.1517.2017.15+0.2512563
11:25:3917.1017.2017.20+0.3012562
11:23:2017.1517.2017.15+0.2512561
11:23:1417.1517.2017.20+0.3022560
11:23:1417.2017.3017.20+0.3032558
11:23:0617.2017.2517.30+0.40152555
11:23:0617.2017.2517.25+0.35152540
11:20:5917.2017.2517.20+0.3012525
11:20:5817.2017.2517.25+0.3532524
11:19:5417.1517.2517.25+0.3522521
11:19:4217.1517.2017.20+0.30222519
11:17:4117.1017.1517.15+0.2512497
11:16:1017.1017.1517.15+0.2532496
11:15:1717.1017.1517.15+0.2512493
11:15:0817.1017.1517.15+0.2522492
11:14:2917.1017.1517.15+0.2532490
11:13:0517.0517.1017.10+0.2012487
11:12:5517.0517.1017.10+0.2042486
11:12:2717.0017.1017.10+0.2022482
11:12:1817.0017.1017.10+0.2012480
11:11:5717.0017.1017.10+0.2022479
11:10:4617.0017.0517.05+0.1522477
11:10:3616.9517.0017.00+0.1012475
11:09:3116.9517.0017.00+0.10162474
11:09:3117.0017.1017.00+0.10142458
11:09:2617.0017.1017.00+0.1022444
11:08:4117.0017.0517.05+0.1522442
11:07:3917.0017.0517.05+0.15102440
11:07:3016.9517.0017.00+0.1032430
11:07:2416.9517.0017.00+0.1052427
11:06:4816.9517.0016.95+0.0512422
11:06:3717.0017.0517.00+0.1012421
11:06:3617.0017.0517.00+0.1042420
11:06:3617.0017.0517.00+0.1012416
11:06:3617.0017.0517.00+0.10252415
11:06:0217.0017.0517.05+0.1512390
11:05:4917.0017.0517.05+0.1512389
11:04:5617.0017.0517.00+0.1012388
11:04:5217.0017.0517.00+0.1012387
11:04:1017.0017.1017.00+0.1082386
11:01:0717.0017.0517.00+0.1012378
11:01:0117.0017.0517.05+0.15142377
11:01:0117.0517.1017.05+0.1562363
10:57:1417.1017.1517.10+0.2022357
10:57:1417.1017.1517.10+0.2012355
10:56:2217.1017.1517.10+0.2012354
10:56:2217.1017.1517.15+0.2542353
10:54:5217.0517.1517.05+0.1512349
10:54:1817.0517.1017.10+0.2052348
10:53:0017.0017.1017.10+0.2012343
10:52:0017.0017.1017.10+0.2072342
10:51:2917.0017.0517.05+0.1512335
10:51:1817.0017.0517.05+0.1562334
10:51:1817.0017.0517.05+0.1512328
10:50:5916.9517.0516.95+0.0512327
10:50:5216.9517.0017.00+0.1012326
10:50:5216.9517.0017.00+0.10432325
10:50:5216.9517.0017.00+0.1012282
10:50:1616.9517.0017.00+0.1012281
10:48:2916.9016.9516.95+0.0512280
10:47:2216.9017.0016.90062279
10:44:3916.9017.0016.90022273
10:44:2016.9016.9516.95+0.0542271
10:43:3516.9517.0016.95+0.0532267
10:43:2016.9016.9516.95+0.0532264
10:42:5916.8516.9016.90032261
10:42:1516.8516.9016.85-0.0532258
10:41:4516.8016.8516.85-0.0512255
10:41:0816.8516.9016.85-0.0592254
10:40:4916.8516.9016.85-0.0512245
10:39:5316.8516.9016.85-0.0512244
10:39:5016.8516.9016.90012243
10:39:0916.8516.9016.85-0.0512242
10:39:0916.9016.9516.900132241
10:39:0916.9016.9516.900202228
10:38:1616.9517.0016.95+0.0572208
10:38:0016.9517.0016.95+0.0532201
10:38:0016.9517.0016.95+0.0532198
10:37:4316.9517.0016.95+0.0522195
10:37:2016.9517.0016.95+0.0532193
10:36:3316.9517.0016.95+0.0562190
10:36:1316.9517.0516.95+0.0522184
10:35:2917.0017.0517.00+0.1012182
10:35:1716.9517.0017.00+0.1022181
10:35:0716.9517.0016.95+0.0512179
10:34:5516.9517.0017.00+0.1012178
10:34:4217.0017.0517.00+0.10232177
10:33:2117.0517.1017.05+0.1572154
10:33:1617.0017.0517.05+0.1532147
10:33:0517.0017.0517.00+0.1012144
10:32:3817.0017.0517.05+0.1512143
10:31:2017.0017.0517.05+0.1532142
10:31:0417.0017.0517.05+0.1522139
10:30:5517.0517.1017.05+0.1522137
10:30:3717.0017.0517.05+0.1532135
10:28:4317.0017.0517.00+0.1012132
10:27:4417.0017.0517.00+0.1012131
10:27:4416.9517.0017.00+0.1012130
10:27:2816.9016.9516.95+0.0522129
10:27:2616.9016.9516.95+0.0512127
10:27:2116.9517.0016.95+0.0522126
10:26:5316.9017.0516.90022124
10:26:2716.9017.0017.00+0.1022122
10:26:2316.9017.0017.00+0.1012120
10:26:1516.9017.0017.00+0.1012119
10:26:1516.9016.9516.95+0.0522118
10:26:0616.9016.9516.90012116
10:25:5916.9016.9516.90022115
10:25:4916.9016.9516.95+0.0512113
10:25:4916.9517.0016.95+0.0552112
10:25:4716.9517.0016.95+0.0532107
10:25:4716.9517.0016.95+0.0552104
10:25:0916.9517.0016.95+0.0512099
10:25:0316.9517.0016.95+0.0512098
10:25:0317.0017.0517.00+0.10552097
10:24:5117.0017.0517.00+0.10202042
10:24:4117.0017.0517.05+0.1522022
10:24:3617.0017.0517.00+0.1012020
10:24:2117.0017.0517.00+0.1012019
10:24:1217.0017.0517.00+0.1012018
10:24:0717.0017.0517.00+0.1022017
10:23:3917.0517.1017.05+0.1532015
10:23:3917.0517.1017.05+0.1572012
10:22:2817.0517.1017.05+0.1522005
10:22:2117.0517.1017.10+0.2012003
10:22:1317.0517.1017.05+0.1522002
10:22:1317.0517.1017.05+0.1522000
10:22:1017.0517.1017.10+0.2011998
10:21:5617.0517.1017.05+0.15101997
10:21:4817.0517.1017.05+0.1511987
10:21:4817.0517.1017.05+0.1511986
10:21:3917.0017.0517.05+0.1511985
10:21:3117.0517.1017.05+0.1541984
10:21:3117.0517.1017.05+0.1511980
10:21:2517.0517.1017.05+0.1511979
10:21:2517.0017.0517.05+0.1541978
10:21:2017.0017.0517.05+0.1521974
10:21:1317.0017.0517.05+0.1521972
10:21:0317.0017.0517.05+0.1541970
10:21:0317.0517.1017.05+0.15271966
10:21:0317.0517.1017.05+0.15101939
10:20:5917.0517.1017.05+0.1511929
10:20:4617.1017.1517.10+0.20251928
10:20:4617.1017.1517.10+0.2061903
10:20:4117.1017.1517.10+0.2031897
10:20:4017.1017.1517.15+0.2511894
10:20:3517.1017.1517.10+0.20101893
10:20:3417.1017.1517.10+0.2011883
10:20:2417.1017.1517.10+0.2031882
10:20:2017.1017.1517.10+0.2011879
10:20:1417.1017.1517.10+0.2011878
10:20:1217.1017.1517.10+0.2011877
10:20:1117.1017.2017.10+0.2051876
10:20:1117.1017.2017.10+0.2011871
10:20:1017.1517.2017.15+0.25361870
10:20:1017.1517.2017.15+0.2511834
10:20:0917.2017.2517.20+0.30701833
10:18:1517.2017.2517.25+0.3521763
10:18:0017.2517.3017.25+0.3591761
10:18:0017.2517.3017.25+0.35161752
10:17:5917.2517.3017.25+0.35121736
10:17:4917.3017.3517.30+0.4031724
10:17:4917.3017.3517.30+0.4011721
10:17:2817.2517.3017.30+0.4061720
10:16:4717.2517.3017.30+0.4051714
10:15:1717.2517.3017.25+0.3551709
10:15:1717.2517.3017.30+0.4041704
10:15:1617.2517.3017.25+0.3511700
10:14:3417.2517.3017.25+0.3511699
10:14:1717.2517.3017.30+0.4011698
10:13:2417.3017.3517.30+0.40301697
10:12:1817.3017.3517.30+0.4061667
10:12:1817.3017.3517.30+0.4031661
10:12:1417.2517.3017.30+0.4011658
10:12:0017.2517.3017.30+0.4061657
10:10:3017.3017.3517.30+0.4071651
10:10:1517.2517.3017.30+0.4031644
10:10:1217.2517.3017.30+0.4011641
10:09:2617.2517.3017.30+0.40251640
10:06:2317.3017.4017.30+0.40151615
10:06:2317.3017.4017.30+0.40401600
10:06:2017.3017.4017.30+0.4041560
10:05:5117.3017.4017.30+0.4011556
10:05:4417.3017.4017.30+0.4011555
10:05:1217.3017.4017.30+0.40101554
10:05:1217.3517.4017.35+0.4511544
10:04:1017.3017.3517.35+0.4531543
10:04:0117.3017.3517.35+0.4561540
10:03:2817.3517.4017.35+0.4541534
10:03:2817.3517.4017.35+0.4511530
10:03:0017.3517.4017.35+0.4521529
10:00:3917.3517.4017.35+0.4511527
10:00:3717.3017.4017.30+0.4081526
09:59:5617.3017.3517.35+0.4521518
09:59:5617.3517.4017.35+0.4511516
09:59:3917.3017.3517.35+0.4521515
09:59:3917.3017.3517.35+0.4521513
09:59:1617.3017.3517.35+0.4511511
09:58:1817.3017.3517.30+0.4011510
09:57:0217.3017.3517.35+0.4521509
09:57:0217.3017.3517.35+0.4521507
09:56:0917.3517.4017.35+0.4531505
09:56:0917.3517.4017.35+0.4511502
09:56:0717.3517.4017.35+0.4521501
09:55:0117.3517.4017.35+0.4521499
09:52:3117.3017.4017.40+0.5011497
09:52:3117.3017.3517.35+0.4571496
09:52:3117.3517.4017.35+0.4531489
09:51:4417.3517.4517.35+0.4531486
09:51:2517.3517.4017.40+0.5051483
09:51:2517.4017.4517.40+0.50151478
09:50:5917.4017.4517.40+0.5011463
09:50:0917.4517.5017.45+0.5541462
09:50:0917.4517.5017.45+0.5531458
09:49:4517.4517.5017.45+0.5511455
09:49:3517.4017.4517.45+0.5521454
09:49:2517.4017.4517.45+0.5551452
09:49:1917.4017.4517.45+0.55121447
09:48:5417.3517.4017.40+0.5061435
09:48:4717.3017.4017.40+0.5051429
09:48:4017.3517.4017.35+0.4511424
09:48:1917.3017.4017.40+0.5011423
09:46:3717.2517.3017.30+0.4011422
09:45:5217.2517.3017.30+0.4051421
09:45:3217.2017.3017.20+0.3011416
09:45:0617.2517.3017.25+0.3521415
09:45:0617.2517.3017.25+0.35101413
09:44:3617.2517.3017.25+0.35131403
09:44:3017.2517.3017.30+0.4021390
09:44:1317.2517.3017.25+0.3521388
09:44:0017.2517.3017.25+0.3511386
09:44:0017.2517.3017.25+0.3511385
09:43:4317.2517.3017.25+0.3531384
09:43:1317.3017.4517.30+0.40261381
09:43:1317.3017.4517.30+0.4051355
09:43:0117.3017.4517.30+0.40271350
09:43:0117.3017.4517.30+0.4051323
09:42:4017.4017.4517.40+0.5081318
09:42:4017.3017.3517.40+0.5041310
09:42:4017.3017.3517.35+0.4581306
09:42:2517.3017.3517.30+0.4011298
09:42:0917.3017.3517.30+0.4011297
09:42:0717.3517.4017.35+0.4511296
09:41:4517.3017.3517.35+0.4561295
09:41:4517.3517.4017.35+0.4551289
09:41:1417.3017.4517.30+0.4031284
09:40:5717.3017.4517.30+0.4041281
09:40:0617.3017.4517.30+0.4021277
09:39:3517.3017.5017.30+0.4011275
09:39:2117.3017.5017.30+0.4011274
09:39:0617.3017.5517.30+0.4011273
09:39:0617.3517.5517.35+0.4511272
09:39:0317.5017.5517.50+0.6061271
09:39:0317.5017.5517.50+0.6081265
09:39:0317.5017.5517.50+0.6081257
09:39:0317.5017.5517.50+0.60581249
09:39:0317.5017.5517.50+0.60311191
09:39:0117.5017.5517.50+0.60111160
09:39:0117.5017.5517.50+0.60131149
09:39:0117.5017.5517.50+0.60101136
09:39:0117.3517.4517.50+0.60221126
09:39:0117.3517.4517.45+0.5531104
09:38:4317.3017.4517.45+0.5521101
09:38:4217.3517.4517.35+0.4511099
09:38:1917.3517.4517.35+0.4521098
09:36:3117.3017.5017.30+0.4011096
09:36:2517.3017.5017.30+0.4011095
09:36:1917.3017.3517.35+0.4511094
09:36:1417.3017.3517.30+0.4051093
09:35:5017.3017.3517.30+0.4011088
09:35:4917.3517.4017.35+0.45421087
09:35:4917.3517.4017.35+0.4511045
09:35:4917.4017.5017.40+0.50231044
09:35:4917.4017.5017.40+0.5091021
09:35:4617.4517.5017.45+0.5561012
09:35:0617.4017.4517.45+0.5511006
09:34:4217.4017.5017.40+0.5011005
09:34:4217.4017.5017.40+0.5021004
09:34:3117.4017.5017.40+0.5021002
09:34:3017.4017.4517.45+0.55111000
09:33:5917.4017.4517.45+0.552989
09:33:4317.4017.4517.45+0.551987
09:33:1017.4017.4517.45+0.551986
09:33:1017.4017.4517.40+0.501985
09:33:0217.3517.4017.40+0.501984
09:32:1517.4017.5017.40+0.5012983
09:32:1517.4017.5017.40+0.501971
09:31:1217.4017.4517.45+0.551970
09:30:4517.4017.4517.45+0.551969
09:30:4317.4517.5017.40+0.503968
09:30:4317.4517.5017.45+0.558965
09:30:4317.5017.5517.50+0.6094957
09:30:3117.5017.5517.50+0.605863
09:30:2717.5017.5517.55+0.655858
09:30:1717.5517.6017.55+0.654853
09:30:1217.5017.5517.55+0.659849
09:30:0717.5017.5517.55+0.651840
09:29:3717.5517.6017.55+0.651839
09:29:1017.5517.6017.55+0.651838
09:29:0617.5517.6017.55+0.651837
09:28:5817.5517.6017.55+0.651836
09:28:5817.5517.6017.55+0.651835
09:28:4917.5517.6017.55+0.651834
09:28:3717.5017.5517.55+0.651833
09:28:0317.5517.6017.55+0.655832
09:27:1717.5517.6017.55+0.651827
09:26:5317.5517.6017.55+0.651826
09:26:4217.6017.6517.60+0.7011825
09:26:3117.6017.6517.60+0.701814
09:26:2517.6017.6517.60+0.701813
09:25:5717.6017.6517.60+0.701812
09:25:5717.6017.6517.65+0.754811
09:25:5517.5517.6517.65+0.752807
09:25:4617.5017.6017.60+0.7018805
09:25:0017.4517.5517.55+0.657787
09:25:0017.4517.5517.55+0.653780
09:24:5817.4517.5517.55+0.655777
09:24:4317.4517.5017.50+0.605772
09:24:4317.4517.5017.50+0.605767
09:24:1917.4517.5017.50+0.6018762
09:24:1917.4517.5017.50+0.60100744
09:24:1017.4017.4517.45+0.5512644
09:23:4517.4017.4517.45+0.551632
09:23:3117.4017.4517.40+0.501631
09:22:3017.3517.5017.35+0.4515630
09:22:0817.3517.4017.40+0.505615
09:22:0517.3517.4517.45+0.552610
09:22:0517.4017.4517.40+0.506608
09:22:0517.4017.4517.40+0.505602
09:21:4017.4017.4517.40+0.505597
09:21:3817.4017.4517.45+0.551592
09:21:3717.4017.4517.40+0.506591
09:21:2917.4017.4517.40+0.501585
09:21:2317.4017.4517.40+0.508584
09:21:1517.4517.5017.45+0.5512576
09:20:5917.4517.5017.45+0.551564
09:20:5217.4517.5017.45+0.552563
09:20:5017.4517.5017.45+0.554561
09:20:3117.4017.4517.45+0.559557
09:19:4317.4517.5017.50+0.601548
09:19:3717.4017.4517.45+0.552547
09:19:3117.4517.5017.45+0.553545
09:19:2317.4517.5017.50+0.605542
09:19:2017.4517.5017.50+0.601537
09:19:1717.4517.5017.45+0.5510536
09:19:0817.4517.5017.50+0.601526
09:19:0417.4517.5017.50+0.601525
09:18:5417.4517.5017.45+0.5510524
09:18:3817.4517.5017.45+0.551514
09:18:3717.4517.5017.50+0.601513
09:18:3517.4517.5017.50+0.601512
09:18:0517.4517.5017.50+0.601511
09:17:5217.4517.5017.50+0.605510
09:17:4017.4517.5017.45+0.551505
09:17:3217.4517.5017.45+0.553504
09:17:0017.4517.5017.50+0.601501
09:16:4917.4517.5017.50+0.601500
09:16:4917.5017.5517.50+0.604499
09:16:4417.5017.5517.50+0.601495
09:16:4317.5017.5517.50+0.602494
09:16:2417.5017.5517.50+0.602492
09:15:3817.5017.5517.50+0.603490
09:15:2517.5017.6017.50+0.604487
09:15:2217.5017.5517.55+0.654483
09:15:2217.5017.5517.55+0.657479
09:15:1017.5017.5517.55+0.651472
09:15:0117.5017.5517.50+0.601471
09:14:5217.5017.5517.50+0.6039470
09:14:4317.5017.5517.55+0.658431
09:14:3917.5017.5517.55+0.655423
09:14:3917.5017.5517.55+0.651418
09:14:1717.4517.5017.50+0.6012417
09:13:5217.4517.5017.45+0.557405
09:13:3417.4017.4517.45+0.556398
09:13:3417.4017.4517.45+0.551392
09:13:2917.4017.4517.45+0.552391
09:13:2617.4017.4517.45+0.551389
09:13:2417.4517.5017.45+0.551388
09:13:2417.4517.5017.45+0.553387
09:13:1617.4517.5017.50+0.605384
09:13:1017.4017.5017.50+0.602379
09:13:0517.4517.5017.45+0.551377
09:13:0317.4017.4517.45+0.559376
09:12:4917.4017.4517.45+0.553367
09:12:2817.3517.4517.35+0.451364
09:12:1417.3517.4017.40+0.501363
09:12:1417.3517.4017.40+0.501362
09:11:3617.3517.4017.35+0.451361
09:11:3517.3517.4017.35+0.452360
09:11:3317.3517.4017.40+0.502358
09:11:2817.3017.3517.35+0.452356
09:11:1717.3017.3517.35+0.452354
09:10:4517.3017.3517.35+0.451352
09:10:2217.2517.3017.30+0.402351
09:09:5517.2517.3017.25+0.351349
09:09:4817.3017.3517.30+0.401348
09:09:3617.3017.3517.30+0.4016347
09:09:2017.3017.3517.30+0.401331
09:08:5617.2517.3017.30+0.409330
09:08:5617.2517.3017.30+0.4010321
09:08:5117.2517.3017.30+0.403311
09:08:3317.2517.3017.30+0.401308
09:08:0117.2517.3017.25+0.352307
09:07:5217.2517.3017.30+0.401305
09:07:4317.3017.3517.30+0.402304
09:07:4017.2517.3017.30+0.4012302
09:07:4017.2517.3017.30+0.401290
09:06:4717.3017.3517.30+0.406289
09:06:4717.3017.3517.30+0.404283
09:06:4317.3017.3517.30+0.401279
09:06:2217.3017.3517.30+0.401278
09:06:2217.3017.3517.30+0.403277
09:06:1017.3017.4017.30+0.401274
09:06:0817.3017.4017.30+0.401273
09:06:0517.3017.4017.30+0.402272
09:05:5617.3017.4017.30+0.402270
09:05:4417.3017.4017.30+0.4010268
09:05:3817.2517.4017.25+0.355258
09:05:3317.3017.4017.30+0.408253
09:05:2617.3017.4017.30+0.401245
09:05:2317.4017.4517.40+0.501244
09:05:2317.4017.4517.40+0.501243
09:05:1717.3017.3517.35+0.451242
09:05:1517.3517.4517.35+0.457241
09:04:5117.3517.4017.40+0.501234
09:04:4817.3517.4517.45+0.552233
09:04:4417.3517.4517.45+0.552231
09:04:3617.3517.4517.45+0.551229
09:04:3517.3517.4517.45+0.551228
09:04:2317.3517.4017.40+0.5078227
09:04:2317.3017.3517.35+0.451149
09:04:1817.3017.3517.35+0.451148
09:04:1817.3017.3517.35+0.451147
09:03:5517.3017.3517.35+0.455146
09:03:5117.3017.3517.35+0.455141
09:03:4417.3017.3517.35+0.452136
09:03:3417.3017.3517.35+0.451134
09:02:5517.3017.3517.30+0.401133
09:02:4717.2517.3517.25+0.354132
09:02:4117.2517.3017.30+0.4014128
09:02:4117.2017.2517.25+0.355114
09:02:3317.2017.2517.25+0.351109
09:02:3317.2017.2517.25+0.352108
09:02:2017.2017.3017.30+0.401106
09:02:2017.2017.2517.25+0.354105
09:02:1817.2017.2517.25+0.351101
09:02:1517.2017.2517.25+0.353100
09:02:1517.2517.3017.25+0.35297
09:01:3217.2517.3517.35+0.45195
09:01:2917.3017.3517.30+0.40194
09:01:2917.3017.3517.30+0.40193
09:01:2817.2517.3017.30+0.40192
09:01:1417.3017.4017.30+0.40491
09:01:1017.3017.4017.30+0.40187
09:01:1017.3517.4017.35+0.451186
09:01:1017.4017.4517.40+0.50175
09:01:0917.4017.4517.40+0.50274
09:01:0917.4517.5017.45+0.55372
09:00:5617.4517.5017.45+0.55369
09:00:5417.4017.4517.45+0.55266
09:00:4617.3517.4017.40+0.50364
09:00:4617.3517.4017.40+0.50161
09:00:4417.3517.4017.40+0.50160
09:00:3317.3517.4017.40+0.50159
09:00:2017.3017.3517.35+0.45258
09:00:1817.2017.3017.35+0.45156
09:00:1817.2017.3017.30+0.40455
09:00:0517.2017.2517.25+0.35251
09:00:05----17.20+0.304949
 
加密貨幣
比特幣BTC 48239.48 -1,641.05 -3.29%
以太幣ETH 3819.75 -259.31 -6.36%
瑞波幣XRP 1.51 0.11 7.63%
比特幣現金BCH 1208.51 -90.15 -6.94%
萊特幣LTC 310.97 -15.26 -4.68%
卡達幣ADA 2.29 0.29 14.23%
波場幣TRX 0.123777 0.00 -0.80%
恆星幣XLM 0.689450 0.02 3.20%
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。