義 隆  (2458) 半導體業 上市

84.00 ▼-2.80 -3.23% 4.13
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-2.80 4,852 84.00 22 84.10 2 86.40 87.00 83.70 86.80
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0084.0084.1084.00-2.80294852
13:30:0084.0084.1084.00-2.802004823
13:24:5983.9084.0084.00-2.8014623
13:24:4983.9084.0084.00-2.8014622
13:24:4483.9084.0083.90-2.9014621
13:24:3983.9084.0083.90-2.9014620
13:24:3483.9084.0083.90-2.9064619
13:24:2983.9084.0084.00-2.8014613
13:24:2483.8083.9083.90-2.9074612
13:24:1983.8083.9083.90-2.9024605
13:24:1483.8083.9083.90-2.9014603
13:24:0483.8083.9083.90-2.9014602
13:23:5383.8083.9083.90-2.9014601
13:23:4383.8083.9083.90-2.9014600
13:23:3883.8083.9083.80-3.0044599
13:23:3383.9084.0083.90-2.9064595
13:23:2883.9084.0084.00-2.8014589
13:23:1383.8083.9084.00-2.8034588
13:23:0883.8083.9083.90-2.9014585
13:23:0383.8083.9083.90-2.9024584
13:22:5883.8083.9083.90-2.9014582
13:22:5383.8083.9083.90-2.9034581
13:22:4883.9084.0083.90-2.9044578
13:22:4383.9084.0083.90-2.90154574
13:22:3883.9084.0083.90-2.9014559
13:22:3383.9084.0084.00-2.8024558
13:22:2883.9084.0084.00-2.8014556
13:22:1884.0084.1084.00-2.8044555
13:22:1384.0084.1084.10-2.7014551
13:21:5884.0084.1084.10-2.7014550
13:21:5384.0084.1084.00-2.8014549
13:21:4383.9084.0084.00-2.8024548
13:21:3383.9084.0084.00-2.8014546
13:21:2883.9084.0084.00-2.8054545
13:21:2383.9084.0084.00-2.8014540
13:21:1883.9084.0083.90-2.9014539
13:21:1383.9084.0083.90-2.9034538
13:20:4883.9084.0083.90-2.9014535
13:20:4383.9084.0083.90-2.9024534
13:20:3883.9084.0083.90-2.9044532
13:20:2883.8083.9083.90-2.9014528
13:20:2383.8083.9083.80-3.00204527
13:20:1883.8083.9083.90-2.90104507
13:19:5883.8083.9083.90-2.9054497
13:19:5383.8083.9083.80-3.0054492
13:19:4883.8083.9083.80-3.0014487
13:19:2883.7083.8083.80-3.00114486
13:19:0883.9084.0083.80-3.00404475
13:18:5883.9084.0084.00-2.8014435
13:18:4784.0084.1084.00-2.8044434
13:18:4284.0084.1084.00-2.8024430
13:18:3784.0084.1084.00-2.80104428
13:18:3284.1084.2084.00-2.8034418
13:18:2784.1084.2084.10-2.7044415
13:18:2284.1084.2084.10-2.7014411
13:18:1284.1084.2084.20-2.6014410
13:18:0784.1084.2084.20-2.6034409
13:17:4284.1084.2084.20-2.6014406
13:17:3784.2084.3084.20-2.6054405
13:17:3284.2084.3084.20-2.6024400
13:17:2784.2084.3084.20-2.60204398
13:17:2184.2084.3084.20-2.6014378
13:17:1684.2084.3084.20-2.6024377
13:17:1184.2084.3084.20-2.6024375
13:17:0684.2084.3084.20-2.6024373
13:16:5684.2084.3084.20-2.6014371
13:16:4684.2084.3084.20-2.6024370
13:16:3684.2084.3084.20-2.6034368
13:16:2684.2084.3084.20-2.6034365
13:16:2184.2084.3084.20-2.60244362
13:16:0184.2084.3084.30-2.5014338
13:15:5684.2084.3084.30-2.5014337
13:15:4684.2084.3084.30-2.5014336
13:15:3184.2084.3084.20-2.6014335
13:15:2184.2084.3084.20-2.6014334
13:15:1184.2084.3084.20-2.6014333
13:14:5684.2084.3084.30-2.5014332
13:13:4684.1084.2084.20-2.6064331
13:13:3684.1084.2084.20-2.6014325
13:13:3084.1084.2084.20-2.60184324
13:13:2084.1084.2084.20-2.6014306
13:13:1584.1084.2084.10-2.7014305
13:13:0084.1084.2084.20-2.6014304
13:12:5084.1084.2084.10-2.7014303
13:12:4584.1084.2084.20-2.6014302
13:12:3584.1084.2084.10-2.7034301
13:12:2584.1084.2084.10-2.7014298
13:12:1584.1084.2084.20-2.6054297
13:12:1084.1084.2084.10-2.7024292
13:12:0584.1084.2084.20-2.6024290
13:11:5584.1084.2084.10-2.7014288
13:11:1084.0084.1084.10-2.7034287
13:11:0584.0084.1084.10-2.7014284
13:11:0084.0084.1084.10-2.70104283
13:10:4584.0084.1084.10-2.7034273
13:10:4084.0084.1084.10-2.7024270
13:09:3084.0084.1084.10-2.7014268
13:09:1084.0084.1084.10-2.7014267
13:09:0584.0084.1084.00-2.8024266
13:08:4083.9084.1083.80-3.0024264
13:08:1483.8084.1084.00-2.8014262
13:08:0984.0084.1084.00-2.8014261
13:07:5483.8083.9084.00-2.8054260
13:07:4483.9084.1083.90-2.9094255
13:07:3983.9084.1083.90-2.9034246
13:07:3483.9084.1083.90-2.9014243
13:07:2483.9084.1083.90-2.90124242
13:07:1983.9084.0084.00-2.8024230
13:07:0983.9084.0084.00-2.8024228
13:07:0483.9084.1084.00-2.8024226
13:06:5984.0084.1084.00-2.8034224
13:06:4484.0084.2084.00-2.8054221
13:06:3484.0084.2084.00-2.8014216
13:06:2984.1084.2084.00-2.80104215
13:06:2484.0084.1084.10-2.70124205
13:06:1484.0084.1084.10-2.70154193
13:06:0984.0084.1084.10-2.7014178
13:05:5984.0084.1084.10-2.7014177
13:05:4484.0084.1084.10-2.7024176
13:05:3384.0084.1084.00-2.8014174
13:05:2384.0084.1084.00-2.8014173
13:05:1884.0084.1084.00-2.8014172
13:05:1384.0084.1084.00-2.8014171
13:05:0883.9084.0084.00-2.80254170
13:05:0383.9084.0083.90-2.9014145
13:04:5384.0084.1084.00-2.80224144
13:04:4884.0084.1084.00-2.8084122
13:04:3884.0084.1084.00-2.80144114
13:04:3384.0084.1084.00-2.8024100
13:04:2884.0084.1084.00-2.8024098
13:04:2384.0084.1084.00-2.8034096
13:04:1884.0084.1084.00-2.8024093
13:04:1384.0084.1084.10-2.7024091
13:03:4384.0084.1084.10-2.7054089
13:03:3384.0084.1084.10-2.7014084
13:03:2384.0084.1084.10-2.7044083
13:03:0384.0084.1084.10-2.7024079
13:02:3884.0084.1084.10-2.7014077
13:02:2384.0084.1084.10-2.7024076
13:02:1384.0084.1084.10-2.7014074
13:02:0884.0084.1084.10-2.7024073
13:01:5884.0084.1084.10-2.7014071
13:01:4884.0084.1084.10-2.7014070
13:01:4384.0084.1084.10-2.7014069
13:01:2284.0084.1084.10-2.7024068
13:01:1784.0084.1084.10-2.7024066
13:00:4784.0084.1084.10-2.7014064
13:00:2784.0084.1084.00-2.8014063
13:00:1284.0084.1084.10-2.7014062
13:00:0284.0084.1084.10-2.7014061
12:59:5784.0084.1084.10-2.7014060
12:59:5284.0084.1084.10-2.7014059
12:59:4784.0084.1084.10-2.7014058
12:59:4284.0084.1084.10-2.7024057
12:59:3784.0084.2084.00-2.8014055
12:59:3284.0084.1084.10-2.7014054
12:59:2784.0084.1084.10-2.7024053
12:59:0784.1084.2084.10-2.7024051
12:59:0284.1084.2084.10-2.7014049
12:58:5784.1084.2084.10-2.7014048
12:58:5284.1084.2084.10-2.7054047
12:58:2684.0084.1084.10-2.7044042
12:58:2184.0084.1084.10-2.7014038
12:58:1184.0084.1084.10-2.7014037
12:58:0684.0084.1084.10-2.7024036
12:57:3684.0084.1084.10-2.7014034
12:57:2684.0084.2084.00-2.8024033
12:57:1684.0084.2084.00-2.8014031
12:56:5684.1084.2084.10-2.7054030
12:56:5184.1084.2084.10-2.7054025
12:56:4684.1084.2084.10-2.7014020
12:56:4184.1084.2084.20-2.6014019
12:56:3684.1084.2084.20-2.60104018
12:56:3184.1084.2084.10-2.7054008
12:55:3684.0084.1084.10-2.7014003
12:55:3184.0084.1084.10-2.7044002
12:55:2684.0084.1084.10-2.7013998
12:54:2584.1084.2084.10-2.7033997
12:54:2084.1084.2084.10-2.7013994
12:54:1584.1084.2084.10-2.7023993
12:54:0084.1084.2084.10-2.7013991
12:53:3084.1084.2084.20-2.6013990
12:53:1084.1084.3084.10-2.7013989
12:53:0584.0084.1084.20-2.6023988
12:52:5584.0084.1084.10-2.7013986
12:52:4084.0084.1084.10-2.7013985
12:52:3084.0084.1084.10-2.7013984
12:52:2084.1084.2084.10-2.7013983
12:52:0584.1084.2084.10-2.7023982
12:51:3084.1084.2084.20-2.6023980
12:50:5584.1084.2084.20-2.6023978
12:50:1984.1084.2084.20-2.6053976
12:49:4484.0084.1084.10-2.7023971
12:49:3984.0084.1084.00-2.8053969
12:49:2984.0084.1084.10-2.7023964
12:49:1983.9084.0084.00-2.8013962
12:49:1483.9084.0084.00-2.80103961
12:49:0483.9084.0084.00-2.8013951
12:48:5983.9084.0084.00-2.8013950
12:48:4983.9084.0084.00-2.8013949
12:48:3983.9084.0084.00-2.8013948
12:48:3484.0084.1084.00-2.8013947
12:48:2984.0084.1084.00-2.8063946
12:48:0983.9084.0084.00-2.8033940
12:48:0483.9084.0084.00-2.8033937
12:47:5983.9084.0084.00-2.8043934
12:47:4483.9084.0084.00-2.8033930
12:47:3983.9084.0084.00-2.8023927
12:47:2383.9084.0083.90-2.9083925
12:47:1883.9084.0084.00-2.8033917
12:47:1383.9084.0084.00-2.8083914
12:47:0883.9084.0084.00-2.8013906
12:47:0383.9084.0084.00-2.8043905
12:46:5883.9084.0084.00-2.8013901
12:46:3383.9084.0084.00-2.8023900
12:46:2883.9084.0084.00-2.8013898
12:46:1883.9084.0084.00-2.8013897
12:46:1383.9084.0084.00-2.8013896
12:46:0383.9084.0084.00-2.8013895
12:45:5383.9084.0084.00-2.8013894
12:45:4883.9084.0084.00-2.8013893
12:45:4383.9084.0084.00-2.8013892
12:45:3883.9084.0084.00-2.80103891
12:45:2383.9084.0084.00-2.8023881
12:44:5883.9084.0084.00-2.8013879
12:44:4883.9084.0083.90-2.9023878
12:44:4383.9084.0083.90-2.9013876
12:44:1383.9084.0084.00-2.8023875
12:44:0383.9084.0084.00-2.8063873
12:43:5383.9084.0084.00-2.8033867
12:43:4383.9084.0084.00-2.8023864
12:42:5783.8084.0084.00-2.8043862
12:42:5283.9084.0083.80-3.00103858
12:42:2783.9084.1083.90-2.9093848
12:42:1784.0084.1084.00-2.8013839
12:42:1284.0084.2084.00-2.8013838
12:42:0283.9084.2083.90-2.9013837
12:41:3783.9084.0084.00-2.8033836
12:41:3283.9084.0083.90-2.9023833
12:41:2784.1084.2084.00-2.8073831
12:40:4284.2084.3084.20-2.6023824
12:40:3284.0084.3084.30-2.5013822
12:40:1784.0084.2084.20-2.6013821
12:39:5284.0084.2084.20-2.6013820
12:39:4283.9084.0084.00-2.8013819
12:39:3283.9084.0084.00-2.8023818
12:39:0283.9084.0083.90-2.9013816
12:38:4183.9084.0083.90-2.9013815
12:38:3183.8083.9083.90-2.9023814
12:38:2683.8084.0083.80-3.0013812
12:38:2183.9084.0083.80-3.00103811
12:38:1183.8084.0084.00-2.8023801
12:37:5683.8083.9083.90-2.9013799
12:37:5183.7083.8083.80-3.0023798
12:37:4683.7083.8083.80-3.0053796
12:37:4183.7083.9083.80-3.0013791
12:37:3183.6083.7083.90-2.9083790
12:37:2683.7083.8083.70-3.1013782
12:37:2183.7083.8083.70-3.1023781
12:37:1683.8083.9083.80-3.00633779
12:37:1183.9084.0083.90-2.9093716
12:37:0683.9084.0083.90-2.9023707
12:37:0183.8083.9083.90-2.9043705
12:36:5683.8083.9083.90-2.9063701
12:36:5183.8083.9083.90-2.9013695
12:36:4083.9084.0083.90-2.90113694
12:36:3583.9084.0083.90-2.9033683
12:36:3083.9084.0083.90-2.9033680
12:36:2583.9084.0083.90-2.9023677
12:36:2083.9084.0083.90-2.9013675
12:36:1583.9084.0083.90-2.9023674
12:36:1083.9084.0084.00-2.8023672
12:36:0583.9084.0084.00-2.8013670
12:36:0084.0084.1084.00-2.8093669
12:35:5584.1084.2084.00-2.80523660
12:35:5084.1084.2084.10-2.7013608
12:35:4584.1084.2084.20-2.6023607
12:35:4084.1084.2084.10-2.7053605
12:35:3584.1084.2084.10-2.7053600
12:35:1584.0084.1084.10-2.7023595
12:35:1084.0084.1084.00-2.8013593
12:35:0584.0084.1084.00-2.8043592
12:35:0084.0084.2084.10-2.7013588
12:34:5584.0084.2084.20-2.6013587
12:34:5084.1084.2084.10-2.7043586
12:34:4584.0084.1084.10-2.7063582
12:34:4084.0084.1084.10-2.7013576
12:34:3584.0084.1084.10-2.7023575
12:34:3084.1084.2084.10-2.7013573
12:34:2584.1084.2084.10-2.7033572
12:34:2084.1084.2084.10-2.7053569
12:34:1584.1084.2084.10-2.7023564
12:34:1084.1084.2084.10-2.7023562
12:34:0584.1084.2084.10-2.7043560
12:34:0084.2084.3084.20-2.60123556
12:33:5084.2084.3084.20-2.6043544
12:33:4084.2084.3084.20-2.6023540
12:33:2584.3084.4084.30-2.5063538
12:33:2084.3084.4084.30-2.5023532
12:33:1584.4084.5084.40-2.4083530
12:32:3984.3084.4084.40-2.40103522
12:32:2984.3084.4084.40-2.4013512
12:32:1984.3084.4084.40-2.4013511
12:31:5984.3084.4084.40-2.4023510
12:31:5484.4084.5084.40-2.4033508
12:31:4984.4084.5084.40-2.4043505
12:31:4484.4084.5084.50-2.3013501
12:31:3984.4084.5084.50-2.3023500
12:31:2484.5084.6084.50-2.3073498
12:31:1984.5084.7084.50-2.30223491
12:31:0484.5084.7084.50-2.3013469
12:30:5984.6084.7084.60-2.2043468
12:30:5484.5084.7084.60-2.2033464
12:30:4984.6084.7084.60-2.2013461
12:30:4484.6084.7084.60-2.2053460
12:30:3984.6084.7084.60-2.2023455
12:30:2984.6084.7084.60-2.20163453
12:30:0484.7084.8084.70-2.1053437
12:29:5984.7084.8084.70-2.1033432
12:29:5484.6084.7084.70-2.1043429
12:29:4484.6084.7084.70-2.1043425
12:29:3984.6084.7084.60-2.2013421
12:29:2484.6084.7084.70-2.1023420
12:29:0484.6084.7084.60-2.2053418
12:28:5984.6084.7084.60-2.2013413
12:28:5484.6084.7084.60-2.2043412
12:28:4984.6084.7084.60-2.2013408
12:28:2884.6084.7084.60-2.2013407
12:28:2384.6084.7084.60-2.2053406
12:28:1884.6084.7084.70-2.1013401
12:28:1384.7084.9084.70-2.10183400
12:28:0884.7084.9084.90-1.90153382
12:28:0384.7084.9084.70-2.1023367
12:27:5884.8084.9084.80-2.0023365
12:27:5384.7084.8084.80-2.0013363
12:27:4384.7084.8084.80-2.0023362
12:27:3884.7084.8084.80-2.0013360
12:27:3384.7084.8084.80-2.0013359
12:27:2884.7084.8084.80-2.0013358
12:27:2384.7084.8084.80-2.0023357
12:27:1884.7084.8084.80-2.0013355
12:27:1384.7084.8084.70-2.1013354
12:27:0884.7084.8084.70-2.1053353
12:26:5884.7084.8084.80-2.0013348
12:26:5384.7084.8084.80-2.0013347
12:26:3384.7084.8084.70-2.1013346
12:26:1384.8084.9084.80-2.00103345
12:26:0884.8084.9084.80-2.0053335
12:26:0384.8084.9084.80-2.0053330
12:25:5384.8084.9084.80-2.0023325
12:24:2784.8084.9084.80-2.0013323
12:24:1284.8084.9084.80-2.0013322
12:24:0784.8084.9084.80-2.0013321
12:24:0284.8084.9084.80-2.0023320
12:23:5784.8084.9084.80-2.0023318
12:23:4784.9085.0084.90-1.9053316
12:23:2784.9085.0084.90-1.9013311
12:23:1784.9085.1084.90-1.9053310
12:23:0785.0085.1085.00-1.8033305
12:22:5785.0085.1085.00-1.8013302
12:22:4284.9085.0085.00-1.80143301
12:22:1784.8084.9084.90-1.9013287
12:22:0784.8084.9084.90-1.9013286
12:21:5784.9085.0084.90-1.9053285
12:21:5284.9085.0084.90-1.9013280
12:21:2784.9085.0084.90-1.9013279
12:21:2284.9085.0085.00-1.8033278
12:21:0784.9085.0085.00-1.8053275
12:21:0284.7084.8084.90-1.9033270
12:20:5784.7084.8084.80-2.0053267
12:20:5284.7084.8084.80-2.0043262
12:20:4784.7084.8084.80-2.0053258
12:20:4184.7084.8084.80-2.0013253
12:20:3684.7084.8084.70-2.1063252
12:20:3184.7084.8084.80-2.0043246
12:20:2684.7084.8084.70-2.10103242
12:20:2184.7084.9084.70-2.1013232
12:20:1684.8084.9084.80-2.00113231
12:20:1184.8084.9084.80-2.0033220
12:20:0684.8084.9084.80-2.0073217
12:20:0184.9085.0084.90-1.90223210
12:19:5184.9085.0084.90-1.9083188
12:19:4685.0085.1085.00-1.80273180
12:19:4185.0085.1085.00-1.80643153
12:19:3185.0085.1085.00-1.8033089
12:19:2685.0085.1085.00-1.80153086
12:19:1685.0085.1085.10-1.7023071
12:19:1185.0085.1085.00-1.8093069
12:18:5685.0085.1085.00-1.80103060
12:18:4185.0085.1085.10-1.7023050
12:18:3685.0085.1085.00-1.8023048
12:18:2085.0085.1085.00-1.8013046
12:18:0585.0085.1085.00-1.80133045
12:17:5585.1085.2085.10-1.70133032
12:17:5085.1085.2085.10-1.7053019
12:17:2585.1085.2085.10-1.7073014
12:17:2085.1085.2085.10-1.70123007
12:17:1585.1085.2085.10-1.7012995
12:17:1085.1085.2085.10-1.7012994
12:16:2585.1085.2085.20-1.6012993
12:16:2085.1085.2085.10-1.7022992
12:16:1585.1085.2085.10-1.7062990
12:16:0585.1085.2085.10-1.7042984
12:16:0085.1085.2085.20-1.6012980
12:15:4585.1085.2085.10-1.7012979
12:15:4085.1085.2085.10-1.7012978
12:15:3585.1085.2085.10-1.7042977
12:15:3085.1085.2085.10-1.7012973
12:15:2585.1085.2085.10-1.7052972
12:15:2085.1085.2085.20-1.6022967
12:15:1585.1085.2085.10-1.7032965
12:15:1085.2085.3085.20-1.60112962
12:15:0585.2085.3085.20-1.6022951
12:15:0085.2085.3085.20-1.6022949
12:14:5585.2085.3085.20-1.6092947
12:14:5085.2085.3085.20-1.6052938
12:14:4585.2085.3085.20-1.6062933
12:14:4085.2085.3085.20-1.60112927
12:13:5985.2085.3085.20-1.6012916
12:13:5485.2085.3085.30-1.5012915
12:13:3485.2085.3085.30-1.5022914
12:13:2985.2085.3085.20-1.6012912
12:13:1985.2085.3085.20-1.6012911
12:13:1485.2085.3085.20-1.6012910
12:13:0485.2085.3085.20-1.6052909
12:12:5985.2085.3085.20-1.6042904
12:12:4985.2085.3085.20-1.6012900
12:12:3485.2085.3085.20-1.6022899
12:12:2485.2085.3085.20-1.6022897
12:12:1985.2085.3085.20-1.6042895
12:12:1485.2085.3085.20-1.6032891
12:11:4985.2085.3085.20-1.6042888
12:11:3485.2085.3085.20-1.60122884
12:11:2985.2085.3085.30-1.5012872
12:11:1985.2085.3085.30-1.5012871
12:10:3485.2085.3085.30-1.5012870
12:10:2985.2085.3085.30-1.5022869
12:10:2485.2085.3085.20-1.6012867
12:10:0985.2085.3085.30-1.5012866
12:10:0485.2085.3085.30-1.5012865
12:09:5485.2085.3085.30-1.5012864
12:09:3385.2085.3085.30-1.5012863
12:09:2385.2085.3085.20-1.6012862
12:09:1885.2085.3085.20-1.6052861
12:08:5885.2085.3085.20-1.6022856
12:08:2885.2085.3085.30-1.5052854
12:08:0885.2085.3085.30-1.5012849
12:07:4285.2085.3085.20-1.6022848
12:07:3785.2085.3085.30-1.5012846
12:07:1285.3085.4085.30-1.5042845
12:07:0785.3085.4085.30-1.5012841
12:07:0285.3085.4085.30-1.5032840
12:06:5785.3085.4085.30-1.5052837
12:06:5285.3085.4085.30-1.5052832
12:06:4785.3085.4085.30-1.5012827
12:06:3785.3085.4085.30-1.5012826
12:06:3285.3085.4085.30-1.5052825
12:06:2285.3085.4085.30-1.5062820
12:06:0285.3085.4085.30-1.5022814
12:05:4285.3085.4085.30-1.5042812
12:05:3785.4085.5085.40-1.4042808
12:05:2785.4085.5085.40-1.4022804
12:04:3285.4085.5085.40-1.4012802
12:04:2285.4085.5085.40-1.4082801
12:04:1785.4085.5085.40-1.4012793
12:04:0285.4085.5085.40-1.4052792
12:03:5785.4085.5085.40-1.4062787
12:03:5285.5085.6085.50-1.30152781
12:03:4785.5085.6085.50-1.30402766
12:03:4185.5085.6085.50-1.3052726
12:03:3685.5085.6085.50-1.3012721
12:03:3185.5085.6085.50-1.3012720
12:03:0185.5085.7085.50-1.3012719
12:02:5685.6085.7085.60-1.2042718
12:02:4685.6085.7085.60-1.2052714
12:01:3685.5085.6085.60-1.20202709
12:01:3185.5085.6085.50-1.3012689
12:01:0685.5085.6085.50-1.3022688
12:00:4185.5085.6085.60-1.2022686
12:00:3685.5085.6085.50-1.3052684
12:00:0185.5085.6085.50-1.3022679
11:59:0185.5085.6085.50-1.3012677
11:57:4085.5085.6085.50-1.3012676
11:57:1585.6085.7085.50-1.3042675
11:55:2985.6085.7085.70-1.1052671
11:55:2485.6085.7085.60-1.2012666
11:55:1485.4085.5085.60-1.2062665
11:54:5985.4085.5085.50-1.3022659
11:54:1985.6085.7085.50-1.3012657
11:54:0485.5085.7085.50-1.3032656
11:53:4985.5085.7085.50-1.3012653
11:50:2385.6085.7085.60-1.2022652
11:50:1885.6085.7085.60-1.2012650
11:50:1385.6085.7085.60-1.2012649
11:50:0385.5085.6085.60-1.2062648
11:49:5885.5085.6085.60-1.2032642
11:49:5385.5085.6085.60-1.20202639
11:49:4885.5085.6085.50-1.3042619
11:48:3285.5085.6085.60-1.2012615
11:46:2285.5085.6085.60-1.2012614
11:46:1185.5085.6085.60-1.20102613
11:46:0185.4085.5085.50-1.3092603
11:45:5685.4085.5085.40-1.4012594
11:45:1185.5085.6085.50-1.3012593
11:45:0685.5085.6085.50-1.3062592
11:44:5685.5085.6085.60-1.2022586
11:44:0185.5085.6085.60-1.2022584
11:43:4685.5085.6085.50-1.3012582
11:42:5185.5085.6085.50-1.3012581
11:42:4685.5085.6085.50-1.3012580
11:42:3685.5085.6085.60-1.2012579
11:42:2685.5085.6085.60-1.20122578
11:42:2185.5085.6085.60-1.2012566
11:41:5585.4085.5085.50-1.3012565
11:41:3585.3085.4085.40-1.4012564
11:41:2085.4085.5085.40-1.4012563
11:41:1085.3085.5085.50-1.3012562
11:41:0585.3085.4085.40-1.4012561
11:40:5585.3085.4085.40-1.4022560
11:40:3585.3085.4085.40-1.4022558
11:40:3085.3085.4085.40-1.4032556
11:40:0585.3085.4085.40-1.4012553
11:39:2085.4085.6085.40-1.4082552
11:39:1585.5085.6085.50-1.30122544
11:38:4085.5085.6085.60-1.2012532
11:38:2985.6085.7085.60-1.2012531
11:38:2485.6085.7085.60-1.2032530
11:38:1985.6085.7085.60-1.2012527
11:38:1485.6085.7085.60-1.2022526
11:38:0485.6085.7085.60-1.2022524
11:37:2985.6085.7085.70-1.1032522
11:37:2485.6085.7085.60-1.2022519
11:36:5985.6085.7085.60-1.2022517
11:36:2485.4085.6085.60-1.20112515
11:34:5885.4085.6085.40-1.4012504
11:34:3885.4085.5085.50-1.30102503
11:34:0885.4085.5085.40-1.4012493
11:33:3385.4085.5085.40-1.4012492
11:33:2385.4085.5085.40-1.4022491
11:33:1885.4085.5085.40-1.4012489
11:32:5885.4085.5085.40-1.4012488
11:32:4385.4085.5085.40-1.4012487
11:32:3385.4085.5085.50-1.3022486
11:32:2385.4085.5085.40-1.40202484
11:32:1385.4085.5085.40-1.4022464
11:31:5385.4085.5085.40-1.4042462
11:31:4885.5085.6085.50-1.30442458
11:31:0285.6085.7085.60-1.2032414
11:30:1785.5085.6085.60-1.2012411
11:30:1285.5085.6085.60-1.2012410
11:30:0785.5085.6085.60-1.2012409
11:29:5785.5085.6085.60-1.2022408
11:29:4785.5085.6085.60-1.2052406
11:29:4285.5085.6085.60-1.2012401
11:29:3285.7085.8085.60-1.2092400
11:28:2685.6085.8085.60-1.2012391
11:27:4685.7085.8085.70-1.1022390
11:26:2185.6085.8085.80-1.0012388
11:26:0185.6085.7085.70-1.1012387
11:25:4185.6085.7085.70-1.10202386
11:25:3685.6085.7085.60-1.2052366
11:25:3185.5085.6085.60-1.2022361
11:25:2185.5085.6085.60-1.2012359
11:24:3585.5085.6085.60-1.2022358
11:24:1085.5085.6085.60-1.2012356
11:23:3585.5085.6085.60-1.2012355
11:23:2085.5085.6085.60-1.2012354
11:23:1585.5085.6085.60-1.2062353
11:21:4585.6085.7085.60-1.2012347
11:21:3585.6085.7085.60-1.2012346
11:20:2585.5085.6085.60-1.2082345
11:20:2085.5085.6085.60-1.2092337
11:20:0485.5085.6085.50-1.3012328
11:19:5985.5085.6085.50-1.3092327
11:19:5485.5085.6085.50-1.3012318
11:19:0985.5085.6085.50-1.30102317
11:19:0485.4085.5085.50-1.3012307
11:18:1385.4085.5085.50-1.3022306
11:17:2385.5085.6085.50-1.3012304
11:17:1885.5085.6085.50-1.3052303
11:17:1385.4085.5085.50-1.3042298
11:16:4885.4085.5085.50-1.3012294
11:16:2885.5085.6085.50-1.3012293
11:16:1885.5085.6085.50-1.3032292
11:15:1385.5085.6085.60-1.2022289
11:15:0885.5085.6085.60-1.2012287
11:14:1385.4085.5085.50-1.3022286
11:14:0885.4085.5085.50-1.3052284
11:13:4785.5085.6085.50-1.3012279
11:13:1785.4085.5085.50-1.3072278
11:13:0785.4085.5085.50-1.3012271
11:13:0285.4085.5085.50-1.3012270
11:12:5785.4085.5085.50-1.3052269
11:12:3285.4085.5085.50-1.3052264
11:12:1285.3085.4085.40-1.40132259
11:12:0785.2085.3085.30-1.50252246
11:11:5785.2085.3085.30-1.5012221
11:11:4785.2085.3085.30-1.5012220
11:11:3785.2085.3085.30-1.5012219
11:10:4285.2085.3085.20-1.6012218
11:10:3785.2085.3085.20-1.6022217
11:10:2285.2085.3085.20-1.6012215
11:10:0785.2085.3085.20-1.60102214
11:09:4285.2085.3085.20-1.6052204
11:09:3285.2085.3085.20-1.6052199
11:09:0685.3085.4085.30-1.5092194
11:08:4185.3085.4085.30-1.5012185
11:08:2685.3085.4085.30-1.5042184
11:07:5185.2085.3085.30-1.50132180
11:07:4685.2085.3085.30-1.5032167
11:07:4185.2085.3085.30-1.5012164
11:07:1585.2085.3085.20-1.6022163
11:07:1085.2085.3085.20-1.6052161
11:07:0585.2085.3085.20-1.6012156
11:07:0085.2085.3085.20-1.6032155
11:06:4585.2085.3085.20-1.6012152
11:06:4085.2085.3085.20-1.6022151
11:06:1585.2085.3085.20-1.6032149
11:05:4085.2085.3085.20-1.6032146
11:05:3585.2085.3085.20-1.6022143
11:05:3085.2085.3085.20-1.6082141
11:05:2585.2085.3085.30-1.5012133
11:05:1085.2085.3085.20-1.6062132
11:05:0585.2085.3085.20-1.60102126
11:04:5585.2085.3085.20-1.6012116
11:04:4085.3085.4085.30-1.50142115
11:04:3585.3085.4085.40-1.4022101
11:04:3085.3085.4085.30-1.50162099
11:04:2085.3085.4085.40-1.40102083
11:04:1085.3085.4085.40-1.4012073
11:03:5085.4085.5085.40-1.4052072
11:03:4585.4085.5085.40-1.4092067
11:03:3485.4085.5085.40-1.4042058
11:03:2485.4085.5085.40-1.4022054
11:03:1985.4085.5085.50-1.3012052
11:03:0985.4085.5085.50-1.3012051
11:02:5485.5085.6085.50-1.30162050
11:02:4985.5085.6085.50-1.30132034
11:02:4485.5085.6085.50-1.3012021
11:02:3485.5085.6085.50-1.3032020
11:02:2985.5085.6085.50-1.3012017
11:02:2485.5085.6085.50-1.3072016
11:02:1985.5085.6085.50-1.3082009
11:02:1485.5085.6085.50-1.3032001
11:02:0985.5085.6085.50-1.30111998
11:02:0485.5085.6085.50-1.3021987
11:01:5985.5085.6085.50-1.3011985
11:01:5485.5085.6085.50-1.30101984
11:01:4985.5085.6085.50-1.3041974
11:01:2485.5085.6085.50-1.3021970
11:01:1985.5085.6085.60-1.2011968
11:00:5985.5085.6085.50-1.3061967
11:00:3485.6085.7085.60-1.20101961
11:00:2985.6085.7085.60-1.2011951
11:00:2485.6085.7085.60-1.2071950
11:00:1985.6085.7085.60-1.20211943
11:00:1485.6085.7085.60-1.2041922
10:59:5485.6085.7085.60-1.2031918
10:59:3985.6085.7085.60-1.2051915
10:59:3485.6085.7085.60-1.2011910
10:59:2485.6085.7085.60-1.2051909
10:59:1485.6085.7085.60-1.2011904
10:58:5985.6085.7085.60-1.2011903
10:58:4485.6085.7085.60-1.2051902
10:58:3885.6085.7085.60-1.2031897
10:58:1885.6085.7085.70-1.1021894
10:58:1385.6085.7085.60-1.2081892
10:57:5385.6085.7085.60-1.2011884
10:57:4885.6085.7085.60-1.2031883
10:57:0885.6085.7085.60-1.2011880
10:57:0385.6085.7085.60-1.2051879
10:56:5385.6085.7085.60-1.2011874
10:56:4885.6085.7085.60-1.2011873
10:56:3385.6085.7085.60-1.2011872
10:56:1885.7085.8085.70-1.10111871
10:56:1385.7085.8085.70-1.1011860
10:55:5885.7085.8085.70-1.1081859
10:55:5285.8085.9085.80-1.0011851
10:55:0285.8085.9085.90-0.9031850
10:54:5785.8085.9085.80-1.0041847
10:53:3785.8085.9085.80-1.0021843
10:53:3285.8085.9085.80-1.0021841
10:53:1785.8085.9085.80-1.0021839
10:53:1285.8085.9085.80-1.0011837
10:52:4285.8085.9085.80-1.0011836
10:52:0285.8085.9085.80-1.0011835
10:51:4185.8085.9085.80-1.0011834
10:51:1185.7085.9085.90-0.9011833
10:51:0185.7085.9085.70-1.1011832
10:50:4685.7085.8085.80-1.00101831
10:50:2185.7085.8085.80-1.0021821
10:50:1685.6085.7085.70-1.10141819
10:50:1185.6085.7085.70-1.10221805
10:50:0685.6085.7085.70-1.1011783
10:49:5685.6085.7085.70-1.1031782
10:49:5185.6085.7085.60-1.2051779
10:49:4685.6085.7085.70-1.1011774
10:49:4185.6085.7085.60-1.2091773
10:49:3685.7085.9085.70-1.10261764
10:49:3185.7085.9085.80-1.0021738
10:49:2685.8085.9085.80-1.0021736
10:49:2185.8085.9085.80-1.0051734
10:49:1185.8085.9085.80-1.0021729
10:48:5185.8085.9085.80-1.00271727
10:48:4685.8085.9085.80-1.00251700
10:48:3085.8086.0085.80-1.0011675
10:48:2585.8086.0085.80-1.0011674
10:47:1585.8086.0085.90-0.9011673
10:47:0085.9086.0085.90-0.9011672
10:46:5585.9086.0085.90-0.9011671
10:46:5085.9086.0085.90-0.9081670
10:46:4085.9086.0085.90-0.9011662
10:46:2585.9086.0085.90-0.9051661
10:46:2085.9086.0085.90-0.9021656
10:46:1585.9086.0086.00-0.8011654
10:46:1085.9086.0085.90-0.9081653
10:46:0585.9086.0085.90-0.9091645
10:46:0085.9086.0085.90-0.9051636
10:45:5585.9086.0086.00-0.8021631
10:45:5085.9086.0085.90-0.9031629
10:45:2085.9086.0085.90-0.9021626
10:44:2985.9086.0086.00-0.8011624
10:44:2485.9086.0086.00-0.8021623
10:44:1485.9086.0086.00-0.8011621
10:43:3985.9086.0086.00-0.8011620
10:43:3485.9086.0085.90-0.9011619
10:43:2485.9086.0085.90-0.9011618
10:42:4485.9086.0085.90-0.9021617
10:42:3985.9086.0086.00-0.8031615
10:42:2985.9086.0086.00-0.8051612
10:42:2485.9086.0086.00-0.8011607
10:42:1985.9086.0086.00-0.8011606
10:42:1485.9086.0086.00-0.8051605
10:42:0985.9086.0086.00-0.8021600
10:41:0985.9086.0086.00-0.8011598
10:41:0485.9086.0086.00-0.8011597
10:40:5485.9086.0086.00-0.8011596
10:40:0885.9086.0085.90-0.9011595
10:39:5885.9086.0086.00-0.8011594
10:39:3885.9086.0086.00-0.8011593
10:39:2885.9086.0085.90-0.9011592
10:38:4885.9086.0085.90-0.9011591
10:38:1285.9086.0086.00-0.8011590
10:37:5285.9086.0086.00-0.8041589
10:37:4785.9086.0086.00-0.8011585
10:37:3785.9086.0086.00-0.8021584
10:36:3786.0086.1086.00-0.8031582
10:36:3286.0086.1086.00-0.8031579
10:36:2286.0086.1086.00-0.8061576
10:35:4786.0086.1086.00-0.80201570
10:35:3286.0086.1086.10-0.7011550
10:35:2786.0086.1086.00-0.8031549
10:35:1786.0086.1086.10-0.7011546
10:35:1285.9086.0086.00-0.8081545
10:35:0785.9086.0086.00-0.8021537
10:35:0285.9086.0086.00-0.8011535
10:34:4285.9086.0086.00-0.8041534
10:34:3785.9086.0086.00-0.8031530
10:34:2786.0086.1086.00-0.8021527
10:34:1786.0086.1085.90-0.9031525
10:34:1185.9086.0086.00-0.80381522
10:34:0685.9086.0085.90-0.9011484
10:33:1685.8085.9085.90-0.9011483
10:33:1185.8085.9085.90-0.90101482
10:32:5685.8085.9085.90-0.9011472
10:32:5185.8085.9085.90-0.9011471
10:32:4685.8085.9085.90-0.9021470
10:32:3685.9086.0085.90-0.9031468
10:32:3185.9086.0085.90-0.9011465
10:32:2685.9086.0085.90-0.9071464
10:32:2185.8085.9085.90-0.9011457
10:32:1685.8085.9085.90-0.9021456
10:32:1185.8085.9085.90-0.9011454
10:32:0685.9086.0085.90-0.9011453
10:32:0185.9086.0085.90-0.9091452
10:31:5685.9086.0085.90-0.9031443
10:31:3685.9086.0085.90-0.9011440
10:31:3185.9086.0085.90-0.90161439
10:31:2686.0086.1086.00-0.80191423
10:31:2186.0086.1086.00-0.80371404
10:31:1686.1086.2086.10-0.70251367
10:30:5686.1086.2086.20-0.6011342
10:30:5186.1086.2086.20-0.60101341
10:30:2686.1086.2086.20-0.6011331
10:30:2186.1086.2086.20-0.60101330
10:29:1086.1086.2086.20-0.6011320
10:28:5086.1086.2086.20-0.6021319
10:28:4086.1086.2086.20-0.6031317
10:28:3586.1086.2086.10-0.7011314
10:28:3086.1086.2086.10-0.7031313
10:27:5586.1086.2086.10-0.70141310
10:27:3986.1086.2086.20-0.6011296
10:27:3486.1086.2086.20-0.6011295
10:26:5986.1086.2086.20-0.6011294
10:26:4986.1086.2086.20-0.6021293
10:26:3486.1086.2086.20-0.6011291
10:26:1986.1086.2086.20-0.6041290
10:26:1486.1086.2086.20-0.6011286
10:25:3986.1086.2086.20-0.6011285
10:25:3486.1086.2086.10-0.7051284
10:25:2486.2086.4086.20-0.6061279
10:25:0486.2086.5086.20-0.60101273
10:24:5486.2086.5086.20-0.6011263
10:23:0886.5086.6086.50-0.30181262
10:22:4386.6086.7086.60-0.2011244
10:22:3886.6086.7086.70-0.1051243
10:22:0886.5086.6086.60-0.2011238
10:21:5886.5086.6086.60-0.2021237
10:21:5386.5086.6086.60-0.2011235
10:21:4886.5086.6086.60-0.2011234
10:21:3886.5086.6086.60-0.2011233
10:21:1886.5086.6086.60-0.2031232
10:20:3886.2086.5086.50-0.3041229
10:20:2386.2086.4086.40-0.40141225
10:20:0886.2086.3086.30-0.5011211
10:19:3386.2086.3086.30-0.5011210
10:18:3786.1086.2086.20-0.60151209
10:18:3286.1086.2086.20-0.6011194
10:17:5786.1086.2086.20-0.6011193
10:17:5286.2086.3086.20-0.6061192
10:17:4786.2086.3086.30-0.5011186
10:16:5786.2086.3086.30-0.5051185
10:15:4686.2086.3086.30-0.5011180
10:15:3686.2086.3086.20-0.6011179
10:15:3186.2086.3086.20-0.6011178
10:15:2686.1086.2086.20-0.60121177
10:15:2186.1086.2086.20-0.60101165
10:14:5186.1086.2086.10-0.7031155
10:14:4186.1086.2086.10-0.7031152
10:14:1686.2086.3086.20-0.60191149
10:14:0686.2086.3086.20-0.6011130
10:13:5686.2086.3086.30-0.5011129
10:13:4686.2086.3086.20-0.6011128
10:13:0586.2086.3086.20-0.6011127
10:13:0086.3086.4086.20-0.6011126
10:12:3086.2086.4086.20-0.6041125
10:12:0086.2086.4086.20-0.6011121
10:10:5586.2086.4086.20-0.6081120
10:10:5086.2086.4086.20-0.6031112
10:10:4586.2086.4086.20-0.6011109
10:10:0586.2086.4086.20-0.6031108
10:09:5586.2086.4086.20-0.6011105
10:09:2586.2086.4086.20-0.6011104
10:09:2086.3086.4086.30-0.5011103
10:09:1586.3086.4086.30-0.5021102
10:09:0086.3086.4086.30-0.5021100
10:08:5586.3086.4086.30-0.5021098
10:08:3486.3086.4086.40-0.4011096
10:08:2986.3086.4086.30-0.5011095
10:08:1486.3086.5086.30-0.5011094
10:08:0486.4086.5086.40-0.4021093
10:07:4486.4086.5086.40-0.4011091
10:07:1986.4086.5086.40-0.4011090
10:06:2486.4086.5086.50-0.3011089
10:06:0486.5086.6086.50-0.3021088
10:05:5986.5086.6086.50-0.3031086
10:05:5486.5086.6086.50-0.3011083
10:05:2986.4086.5086.50-0.30251082
10:05:1986.4086.5086.50-0.3011057
10:05:0886.5086.6086.40-0.40101056
10:05:0386.5086.6086.50-0.30111046
10:04:5886.5086.6086.50-0.3011035
10:04:4386.5086.6086.60-0.2011034
10:03:3386.5086.6086.60-0.20301033
10:02:1386.6086.7086.60-0.2031003
10:01:3386.6086.7086.60-0.2011000
10:01:1386.6086.7086.70-0.103999
10:00:2786.7086.8086.70-0.101996
10:00:2286.7086.8086.70-0.101995
10:00:1786.6086.7086.70-0.104994
09:59:5286.6086.7086.70-0.108990
09:59:2786.5086.6086.60-0.203982
09:59:1286.5086.6086.60-0.202979
09:59:0786.4086.5086.50-0.303977
09:58:1686.4086.5086.50-0.301974
09:58:0686.4086.5086.50-0.302973
09:57:2686.4086.6086.60-0.201971
09:57:1686.4086.6086.60-0.201970
09:56:4186.4086.5086.60-0.202969
09:56:2686.4086.5086.50-0.303967
09:56:1686.4086.5086.50-0.302964
09:55:3186.4086.6086.40-0.401962
09:55:1186.4086.6086.40-0.408961
09:55:0186.5086.6086.50-0.302953
09:54:1586.4086.6086.60-0.201951
09:54:0586.4086.6086.60-0.202950
09:54:0086.5086.6086.50-0.304948
09:53:5086.5086.6086.50-0.302944
09:53:4586.6086.7086.60-0.204942
09:53:3086.6086.8086.60-0.202938
09:53:2086.6086.7086.70-0.101936
09:53:1586.6086.7086.70-0.1010935
09:53:0586.5086.6086.60-0.2014925
09:53:0086.5086.6086.60-0.201911
09:52:4086.4086.5086.50-0.307910
09:52:1086.4086.5086.50-0.302903
09:52:0086.4086.5086.50-0.302901
09:51:0086.4086.5086.50-0.303899
09:50:4086.4086.5086.50-0.301896
09:50:3586.4086.5086.50-0.302895
09:50:3086.4086.5086.50-0.301893
09:50:0586.4086.5086.50-0.301892
09:49:4986.4086.5086.50-0.301891
09:49:3486.4086.5086.50-0.301890
09:49:2486.4086.5086.50-0.301889
09:49:1486.4086.5086.50-0.301888
09:49:0986.4086.5086.50-0.305887
09:48:5486.4086.5086.50-0.302882
09:48:4486.4086.5086.40-0.402880
09:48:3986.4086.5086.50-0.301878
09:48:2986.3086.4086.40-0.402877
09:48:2486.3086.4086.40-0.401875
09:48:1486.3086.4086.40-0.406874
09:46:1886.2086.3086.30-0.501868
09:46:1386.2086.3086.30-0.502867
09:46:0886.1086.2086.20-0.602865
09:46:0386.1086.2086.20-0.6015863
09:45:5886.1086.2086.20-0.601848
09:45:5386.1086.2086.20-0.604847
09:45:3886.1086.2086.10-0.7010843
09:45:2886.0086.1086.10-0.7033833
09:45:2386.0086.1086.10-0.701800
09:45:1886.0086.1086.10-0.702799
09:44:5386.0086.1086.10-0.702797
09:44:4886.0086.1086.00-0.801795
09:44:3386.0086.1086.00-0.801794
09:44:2886.0086.1086.00-0.801793
09:44:2386.0086.1086.10-0.701792
09:44:0386.0086.1086.00-0.801791
09:43:2286.0086.1086.00-0.801790
09:43:1286.0086.1086.00-0.802789
09:42:3786.0086.1086.00-0.802787
09:42:2786.0086.1086.00-0.803785
09:42:2286.0086.1086.00-0.802782
09:41:5285.9086.1085.90-0.901780
09:41:3786.0086.1086.00-0.802779
09:41:3286.0086.1086.10-0.702777
09:41:2786.0086.1086.00-0.801775
09:41:1786.0086.1086.00-0.803774
09:41:0785.9086.0086.00-0.803771
09:41:0285.9086.0086.00-0.801768
09:40:5785.9086.0086.00-0.802767
09:40:3785.9086.0086.00-0.803765
09:40:2785.9086.0086.00-0.801762
09:40:2285.9086.0086.00-0.802761
09:40:0785.9086.0086.00-0.801759
09:40:0285.9086.0086.00-0.801758
09:39:5785.9086.0086.00-0.801757
09:39:2285.9086.0086.00-0.803756
09:39:1286.0086.1086.00-0.805753
09:39:0785.9086.1086.00-0.801748
09:38:5785.9086.0086.00-0.802747
09:38:5285.9086.0086.00-0.802745
09:38:3685.9086.0086.00-0.801743
09:38:3185.9086.0086.00-0.801742
09:38:2685.9086.0086.00-0.801741
09:38:1685.9086.0086.00-0.801740
09:38:1185.9086.0086.00-0.803739
09:38:0185.9086.0086.00-0.801736
09:37:4686.0086.1086.00-0.802735
09:37:3686.0086.1086.00-0.801733
09:37:3186.0086.1086.00-0.801732
09:37:2186.0086.1086.10-0.709731
09:37:1686.0086.2086.10-0.701722
09:37:1186.0086.1086.00-0.801721
09:37:0686.0086.1086.10-0.701720
09:37:0186.0086.1086.10-0.702719
09:36:5185.9086.0086.00-0.8014717
09:36:4685.9086.0086.00-0.804703
09:36:2685.9086.0086.00-0.801699
09:36:1685.9086.0085.90-0.903698
09:36:1086.0086.1086.00-0.806695
09:36:0586.0086.1086.00-0.807689
09:36:0086.0086.1086.00-0.8021682
09:35:5586.0086.1086.00-0.801661
09:35:5086.0086.1086.00-0.8036660
09:35:4586.0086.1086.00-0.802624
09:35:4086.0086.1086.10-0.7030622
09:35:3586.0086.1086.00-0.801592
09:35:3086.0086.1086.00-0.805591
09:35:2086.0086.1086.00-0.805586
09:35:1586.0086.1086.00-0.806581
09:34:5586.1086.2086.10-0.7011575
09:34:5086.1086.2086.10-0.7022564
09:34:4586.2086.3086.20-0.603542
09:34:4086.2086.3086.20-0.607539
09:34:3586.2086.3086.20-0.605532
09:34:3086.2086.3086.20-0.601527
09:34:0086.2086.3086.30-0.501526
09:33:5586.3086.4086.30-0.506525
09:33:5086.3086.4086.30-0.507519
09:33:4586.3086.4086.30-0.507512
09:33:3086.4086.5086.40-0.402505
09:33:0586.4086.5086.40-0.402503
09:33:0086.4086.5086.40-0.401501
09:32:4586.4086.5086.40-0.401500
09:32:2586.4086.5086.40-0.405499
09:30:3486.4086.5086.50-0.303494
09:30:1986.4086.5086.40-0.401491
09:29:3486.4086.5086.50-0.301490
09:29:1986.4086.5086.50-0.301489
09:29:1486.4086.5086.40-0.401488
09:29:0986.4086.5086.40-0.401487
09:28:5986.4086.5086.40-0.401486
09:26:3886.4086.5086.40-0.401485
09:26:1886.4086.5086.40-0.401484
09:26:0886.5086.6086.50-0.304483
09:26:0386.5086.6086.50-0.301479
09:25:5386.5086.6086.50-0.301478
09:25:1386.5086.6086.60-0.202477
09:25:0886.5086.6086.60-0.201475
09:24:3386.5086.6086.60-0.202474
09:24:2786.5086.6086.50-0.301472
09:23:3786.5086.7086.50-0.302471
09:23:3286.3086.5086.50-0.305469
09:23:0786.3086.4086.50-0.302464
09:23:0286.3086.4086.40-0.401462
09:22:4786.3086.4086.40-0.401461
09:22:3786.2086.3086.30-0.505460
09:22:3286.2086.3086.30-0.503455
09:22:2786.2086.3086.30-0.501452
09:21:5786.2086.3086.30-0.501451
09:21:3286.2086.3086.30-0.5014450
09:21:0786.2086.3086.20-0.609436
09:21:0286.2086.3086.30-0.502427
09:19:2186.1086.2086.20-0.603425
09:19:1686.1086.2086.20-0.604422
09:19:0686.1086.2086.20-0.6010418
09:19:0186.1086.2086.10-0.701408
09:18:4686.1086.2086.10-0.703407
09:18:3686.1086.2086.20-0.601404
09:18:3186.1086.2086.20-0.601403
09:18:2686.1086.2086.20-0.605402
09:18:1686.1086.2086.10-0.703397
09:18:1186.1086.2086.20-0.604394
09:17:3586.1086.2086.20-0.603390
09:17:3086.1086.2086.10-0.7018387
09:17:1586.1086.2086.10-0.701369
09:17:1086.2086.3086.20-0.6015368
09:17:0586.2086.3086.20-0.607353
09:16:5586.2086.3086.20-0.604346
09:16:4586.2086.3086.20-0.601342
09:16:3086.2086.3086.30-0.503341
09:16:2586.2086.3086.30-0.501338
09:15:5586.2086.3086.30-0.501337
09:15:4586.2086.3086.20-0.601336
09:15:4086.2086.3086.30-0.501335
09:15:2586.2086.3086.20-0.601334
09:15:2086.2086.3086.30-0.501333
09:15:1586.2086.3086.20-0.601332
09:15:1086.2086.3086.30-0.501331
09:15:0586.2086.3086.20-0.602330
09:14:3586.2086.3086.20-0.603328
09:14:2086.2086.4086.20-0.603325
09:14:1586.3086.4086.30-0.5010322
09:13:2486.3086.4086.30-0.501312
09:12:5486.3086.4086.30-0.502311
09:12:4986.3086.4086.30-0.504309
09:12:4486.3086.4086.30-0.501305
09:12:3986.3086.4086.30-0.5023304
09:12:2986.3086.4086.30-0.502281
09:12:2486.3086.4086.30-0.501279
09:12:1986.3086.4086.30-0.501278
09:11:4486.3086.5086.30-0.501277
09:11:3986.4086.5086.40-0.405276
09:11:1986.4086.5086.40-0.401271
09:10:3986.4086.5086.40-0.401270
09:10:1486.4086.5086.40-0.402269
09:10:0986.4086.5086.40-0.401267
09:10:0486.4086.5086.40-0.401266
09:09:5486.4086.5086.40-0.403265
09:09:4486.4086.5086.50-0.301262
09:09:3986.4086.5086.40-0.401261
09:09:3486.5086.6086.50-0.301260
09:09:2986.5086.6086.50-0.302259
09:09:2486.5086.6086.50-0.303257
09:08:5486.5086.7086.50-0.301254
09:08:4986.5086.7086.70-0.101253
09:08:2886.5086.7086.70-0.101252
09:08:0886.4086.5086.50-0.301251
09:07:5386.4086.5086.40-0.405250
09:07:4886.4086.5086.40-0.401245
09:07:0286.3086.4086.40-0.402244
09:06:5786.3086.4086.40-0.403242
09:06:3786.3086.4086.30-0.501239
09:06:3286.3086.4086.30-0.502238
09:06:2786.3086.4086.30-0.502236
09:06:2286.3086.4086.30-0.504234
09:06:1786.3086.4086.30-0.503230
09:06:1286.3086.4086.30-0.501227
09:06:0786.3086.4086.30-0.506226
09:06:0286.3086.4086.30-0.5012220
09:05:5786.3086.4086.30-0.506208
09:05:5286.4086.5086.40-0.4020202
09:05:4786.5086.6086.50-0.3018182
09:05:4286.5086.6086.60-0.201164
09:05:2786.5086.6086.60-0.202163
09:05:2286.5086.6086.60-0.202161
09:05:1786.5086.6086.60-0.201159
09:05:1286.5086.6086.50-0.303158
09:04:5786.5086.6086.50-0.301155
09:04:3786.6086.7086.60-0.202154
09:04:2786.6086.7086.60-0.201152
09:04:2286.6086.7086.60-0.201151
09:04:1786.5086.7086.70-0.102150
09:04:1286.5086.6086.60-0.201148
09:04:0286.5086.7086.60-0.204147
09:03:5786.5086.7086.50-0.301143
09:03:5286.5086.6086.60-0.202142
09:03:4786.5086.6086.60-0.203140
09:03:4286.5086.6086.60-0.201137
09:03:3286.4086.5086.50-0.3014136
09:03:2686.4086.5086.50-0.303122
09:03:2186.4086.5086.50-0.301119
09:03:1686.4086.5086.50-0.301118
09:03:1186.4086.5086.50-0.304117
09:03:0686.4086.5086.50-0.306113
09:02:5686.4086.5086.50-0.302107
09:02:5186.5086.6086.50-0.3011105
09:02:4686.6086.7086.60-0.20694
09:02:4186.6086.7086.60-0.20288
09:02:3686.6086.7086.60-0.20686
09:02:3186.7086.8086.70-0.10180
09:02:2686.7086.8086.800479
09:02:2186.8086.9086.8001175
09:02:1186.8086.9086.800164
09:02:0686.9087.0086.90+0.10563
09:02:0186.9087.0087.00+0.20358
09:01:5686.9087.0087.00+0.20155
09:01:5186.9087.0087.00+0.20254
09:01:4686.9087.0087.00+0.20152
09:01:4186.9087.0087.00+0.20351
09:01:3686.9087.0086.90+0.10148
09:01:3186.9087.0086.90+0.10147
09:01:2686.9087.0086.90+0.10146
09:01:2186.8086.9086.90+0.10445
09:01:1686.8086.9086.90+0.10341
09:00:5186.7086.8086.800638
09:00:4686.7086.8086.70-0.10132
09:00:3186.5086.6086.60-0.20331
09:00:2186.4086.5086.50-0.30128
09:00:11----86.40-0.402727
 
加密貨幣
比特幣BTC 8663.10 -9.36 -0.11%
以太幣ETH 225.04 -1.72 -0.76%
瑞波幣XRP 0.236022 0.00 -0.12%
比特幣現金BCH 312.41 -1.22 -0.39%
萊特幣LTC 59.23 -0.53 -0.89%
卡達幣ADA 0.048139 0.00 -0.98%
波場幣TRX 0.016906 0.00 -0.88%
恆星幣XLM 0.058507 0.00 0.35%
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。