宜 鼎  (5289) 電腦/周邊設備 上櫃

1665.00 ▼-65.00 -3.76% 42.70
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-65.00 2,532 1665.00 7 1670.00 3 1745.00 1745.00 1625.00 1730.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
10:46:101665.001670.001670.00-60.0012537
10:46:071665.001670.001670.00-60.0012536
10:46:051665.001670.001665.00-65.0012535
10:46:051665.001670.001670.00-60.0012534
10:46:051665.001670.001665.00-65.0012533
10:45:481665.001670.001665.00-65.0042532
10:45:381665.001670.001665.00-65.0012528
10:44:501665.001670.001665.00-65.0032527
10:44:501665.001670.001665.00-65.0012524
10:44:231670.001675.001670.00-60.0012523
10:43:571665.001670.001670.00-60.0012522
10:43:491665.001670.001665.00-65.0012521
10:43:481665.001675.001665.00-65.0012520
10:43:341665.001675.001665.00-65.0012519
10:43:311665.001670.001670.00-60.0012518
10:43:251665.001670.001670.00-60.0012517
10:43:131670.001675.001670.00-60.0012516
10:43:131670.001675.001670.00-60.0022515
10:43:081670.001675.001670.00-60.0012513
10:42:391670.001675.001670.00-60.0012512
10:42:191670.001680.001670.00-60.0012511
10:42:111670.001675.001675.00-55.0012510
10:41:281670.001675.001675.00-55.0012509
10:41:131670.001675.001670.00-60.0012508
10:41:121670.001675.001670.00-60.0012507
10:41:041670.001680.001670.00-60.0012506
10:40:591675.001680.001675.00-55.0012505
10:39:491675.001680.001675.00-55.0012504
10:39:321675.001685.001675.00-55.0012503
10:39:281675.001685.001685.00-45.0042502
10:38:341670.001680.001670.00-60.0012498
10:38:281675.001680.001675.00-55.0012497
10:38:161680.001685.001680.00-50.0022496
10:37:231685.001690.001685.00-45.0012494
10:37:191685.001690.001685.00-45.0012493
10:37:101690.001695.001690.00-40.0082492
10:37:091690.001695.001690.00-40.0012484
10:36:411690.001695.001690.00-40.0012483
10:36:061690.001695.001690.00-40.0022482
10:36:051690.001695.001690.00-40.0012480
10:35:581690.001695.001695.00-35.0012479
10:35:421685.001690.001690.00-40.0032478
10:35:421685.001690.001690.00-40.0082475
10:35:211680.001685.001685.00-45.0042467
10:35:071675.001680.001680.00-50.0012463
10:34:511675.001680.001675.00-55.0012462
10:34:501675.001680.001675.00-55.0012461
10:34:431670.001675.001675.00-55.0072460
10:34:331670.001675.001670.00-60.0012453
10:34:311670.001675.001670.00-60.0012452
10:34:261670.001675.001670.00-60.0012451
10:33:531670.001675.001670.00-60.0012450
10:33:351670.001675.001670.00-60.0012449
10:33:291670.001675.001675.00-55.0012448
10:33:041670.001675.001670.00-60.0032447
10:32:321670.001675.001670.00-60.0012444
10:32:321665.001670.001670.00-60.0012443
10:32:271665.001670.001665.00-65.0012442
10:32:201665.001670.001665.00-65.0012441
10:32:101670.001675.001670.00-60.0012440
10:32:091670.001675.001670.00-60.0012439
10:32:041670.001675.001670.00-60.0012438
10:32:001670.001675.001670.00-60.0012437
10:31:571670.001675.001670.00-60.0012436
10:31:561670.001675.001670.00-60.0012435
10:31:431670.001675.001670.00-60.0012434
10:31:391670.001675.001670.00-60.0012433
10:31:381670.001675.001670.00-60.0012432
10:31:311670.001675.001670.00-60.0042431
10:31:271670.001675.001670.00-60.0042427
10:31:081675.001680.001675.00-55.0022423
10:31:041675.001680.001675.00-55.0012421
10:30:561675.001680.001675.00-55.0082420
10:30:471675.001680.001675.00-55.0012412
10:30:311675.001680.001675.00-55.0012411
10:29:491680.001685.001680.00-50.0012410
10:29:111680.001685.001680.00-50.0062409
10:28:341680.001690.001680.00-50.0012403
10:27:241680.001685.001685.00-45.0012402
10:27:191680.001690.001680.00-50.0012401
10:27:131680.001685.001685.00-45.0012400
10:27:001680.001685.001685.00-45.0012399
10:26:181685.001690.001685.00-45.0032398
10:26:041685.001690.001685.00-45.0012395
10:25:281685.001690.001685.00-45.0012394
10:24:501685.001690.001685.00-45.0012393
10:24:101680.001685.001685.00-45.0042392
10:23:351680.001685.001680.00-50.0012388
10:23:291680.001685.001680.00-50.0012387
10:22:201680.001685.001680.00-50.0012386
10:21:041680.001690.001680.00-50.0012385
10:21:031680.001690.001690.00-40.0012384
10:20:061680.001685.001685.00-45.0012383
10:19:561685.001690.001685.00-45.0012382
10:19:491685.001690.001685.00-45.0012381
10:18:341685.001690.001685.00-45.0012380
10:18:341685.001690.001685.00-45.0012379
10:18:331685.001690.001685.00-45.0012378
10:17:221685.001690.001685.00-45.0012377
10:17:191685.001690.001685.00-45.0012376
10:16:411680.001685.001685.00-45.0012375
10:16:311680.001685.001685.00-45.0022374
10:16:041680.001685.001680.00-50.0012372
10:15:451675.001680.001680.00-50.0032371
10:14:491675.001680.001675.00-55.0012368
10:13:351675.001680.001675.00-55.0012367
10:13:071675.001680.001675.00-55.0012366
10:12:201675.001685.001675.00-55.0012365
10:11:521680.001685.001680.00-50.0012364
10:11:051675.001685.001675.00-55.0012363
10:10:581680.001685.001680.00-50.0012362
10:10:541670.001675.001675.00-55.0062361
10:09:501670.001675.001670.00-60.0012355
10:09:451670.001675.001670.00-60.0012354
10:09:431670.001675.001670.00-60.0012353
10:09:341670.001675.001670.00-60.0012352
10:09:331670.001675.001670.00-60.0012351
10:09:151670.001675.001670.00-60.0012350
10:09:051670.001675.001670.00-60.0012349
10:09:031670.001675.001670.00-60.0012348
10:08:471665.001670.001670.00-60.0012347
10:08:471670.001680.001670.00-60.00102346
10:08:351670.001680.001670.00-60.0012336
10:08:041675.001680.001675.00-55.0012335
10:07:541675.001685.001675.00-55.0042334
10:07:361675.001680.001680.00-50.0012330
10:07:271675.001680.001680.00-50.0022329
10:07:251675.001680.001675.00-55.0012327
10:07:191675.001680.001675.00-55.0012326
10:06:221680.001685.001680.00-50.0012325
10:06:101680.001685.001680.00-50.0012324
10:06:041680.001685.001680.00-50.0012323
10:04:491680.001685.001680.00-50.0012322
10:04:191675.001680.001680.00-50.0012321
10:04:141675.001680.001680.00-50.0012320
10:03:341675.001680.001675.00-55.0012319
10:03:321675.001680.001675.00-55.0012318
10:03:281675.001680.001680.00-50.0012317
10:02:371670.001675.001675.00-55.0012316
10:02:301675.001680.001675.00-55.0042315
10:02:271675.001680.001675.00-55.0012311
10:02:191675.001680.001675.00-55.0012310
10:02:021670.001675.001675.00-55.0042309
10:02:021675.001680.001675.00-55.0062305
10:01:381675.001680.001675.00-55.0012299
10:01:351675.001680.001675.00-55.0012298
10:01:321675.001680.001675.00-55.0012297
10:01:271680.001685.001680.00-50.00212296
10:01:071685.001690.001685.00-45.0052275
10:01:061685.001690.001685.00-45.0012270
10:01:041685.001690.001685.00-45.0012269
10:00:081690.001695.001690.00-40.0012268
10:00:051690.001695.001690.00-40.0022267
09:59:541695.001700.001695.00-35.0052265
09:59:501695.001700.001695.00-35.0012260
09:59:291695.001700.001700.00-30.0012259
09:59:261695.001700.001695.00-35.0012258
09:59:231695.001700.001700.00-30.0012257
09:59:091695.001700.001700.00-30.0012256
09:59:051695.001700.001700.00-30.0012255
09:58:541700.001705.001700.00-30.0032254
09:58:511700.001705.001705.00-25.0012251
09:58:491700.001705.001700.00-30.0012250
09:58:491700.001710.001710.00-20.0012249
09:58:481705.001710.001705.00-25.0012248
09:58:481700.001705.001705.00-25.0012247
09:58:481700.001705.001705.00-25.0052246
09:58:481700.001705.001705.00-25.0042241
09:58:401695.001700.001700.00-30.0012237
09:58:401695.001700.001700.00-30.0032236
09:58:401695.001700.001700.00-30.0052233
09:58:401695.001700.001700.00-30.0092228
09:58:351695.001700.001695.00-35.0012219
09:58:321690.001695.001695.00-35.0022218
09:58:321690.001695.001695.00-35.0042216
09:58:211685.001690.001690.00-40.0062212
09:58:021685.001690.001685.00-45.0012206
09:57:331685.001690.001685.00-45.0012205
09:57:191685.001690.001685.00-45.0012204
09:56:121690.001695.001690.00-40.0012203
09:56:091690.001695.001690.00-40.0012202
09:56:051685.001695.001685.00-45.0012201
09:56:041685.001695.001685.00-45.0012200
09:55:591685.001690.001690.00-40.0012199
09:55:511685.001690.001690.00-40.0042198
09:55:491685.001690.001685.00-45.0032194
09:55:231690.001695.001690.00-40.0022191
09:55:001690.001695.001690.00-40.0022189
09:54:521685.001695.001695.00-35.0012187
09:54:491685.001695.001685.00-45.0012186
09:54:421685.001690.001690.00-40.0012185
09:54:301690.001695.001690.00-40.0022184
09:54:261690.001695.001695.00-35.0012182
09:54:091685.001690.001690.00-40.0012181
09:54:011685.001690.001690.00-40.0012180
09:54:011685.001695.001685.00-45.0012179
09:54:001685.001690.001690.00-40.0042178
09:53:581685.001690.001685.00-45.0012174
09:53:531685.001690.001685.00-45.0012173
09:53:461680.001685.001685.00-45.0012172
09:53:461685.001690.001685.00-45.0012171
09:53:451685.001690.001685.00-45.0012170
09:53:451680.001685.001685.00-45.0012169
09:53:441685.001690.001685.00-45.0012168
09:53:431685.001690.001685.00-45.0012167
09:53:371685.001690.001685.00-45.0022166
09:53:361685.001690.001685.00-45.0042164
09:53:351685.001690.001685.00-45.0012160
09:53:281685.001690.001685.00-45.0012159
09:53:231685.001690.001690.00-40.0012158
09:53:071685.001690.001690.00-40.0012157
09:53:041685.001690.001685.00-45.0022156
09:52:591685.001690.001685.00-45.0012154
09:52:581690.001695.001690.00-40.0012153
09:52:561690.001695.001690.00-40.0012152
09:52:541690.001695.001690.00-40.0012151
09:52:491690.001695.001690.00-40.0012150
09:52:401690.001695.001690.00-40.0012149
09:52:361690.001695.001690.00-40.0012148
09:52:321690.001695.001695.00-35.0052147
09:52:191690.001695.001690.00-40.0012142
09:52:081690.001695.001695.00-35.0012141
09:51:531690.001695.001695.00-35.0022140
09:51:501690.001695.001695.00-35.0012138
09:51:401690.001695.001695.00-35.0012137
09:51:291690.001695.001695.00-35.0012136
09:51:281695.001700.001695.00-35.0012135
09:51:281695.001700.001695.00-35.0052134
09:51:281695.001700.001695.00-35.0052129
09:51:041695.001700.001695.00-35.0012124
09:50:581695.001700.001700.00-30.0012123
09:50:311695.001700.001695.00-35.0012122
09:50:261695.001700.001700.00-30.0012121
09:50:261695.001700.001700.00-30.0012120
09:49:551690.001700.001700.00-30.0012119
09:49:491690.001700.001690.00-40.0012118
09:49:461690.001695.001695.00-35.0022117
09:49:431690.001695.001695.00-35.0012115
09:49:421690.001695.001695.00-35.0012114
09:49:401690.001695.001695.00-35.0012113
09:48:501690.001695.001695.00-35.0012112
09:48:341695.001700.001695.00-35.0012111
09:48:261690.001695.001695.00-35.0032110
09:48:241690.001695.001695.00-35.0012107
09:48:221690.001695.001695.00-35.0012106
09:48:181690.001695.001695.00-35.0012105
09:48:011690.001695.001695.00-35.0022104
09:47:581690.001695.001695.00-35.0012102
09:47:451695.001700.001695.00-35.0052101
09:47:351695.001700.001700.00-30.0012096
09:47:331695.001700.001700.00-30.0012095
09:47:281695.001700.001700.00-30.0012094
09:47:231700.001705.001700.00-30.00132093
09:47:211700.001705.001705.00-25.0012080
09:47:191700.001705.001700.00-30.0012079
09:47:121700.001705.001705.00-25.0012078
09:47:111700.001705.001700.00-30.0012077
09:47:101700.001705.001705.00-25.0012076
09:47:061700.001705.001705.00-25.0012075
09:47:051700.001705.001705.00-25.0012074
09:47:021700.001705.001705.00-25.0012073
09:47:021700.001705.001705.00-25.0012072
09:47:001700.001705.001705.00-25.0022071
09:46:591700.001705.001705.00-25.0012069
09:46:521700.001705.001705.00-25.0012068
09:46:521700.001705.001705.00-25.0032067
09:46:511700.001705.001700.00-30.0012064
09:46:491705.001710.001705.00-25.0012063
09:46:491705.001710.001705.00-25.0012062
09:46:491700.001705.001705.00-25.0012061
09:46:491700.001705.001705.00-25.0012060
09:46:461700.001705.001705.00-25.0012059
09:46:461700.001705.001705.00-25.0012058
09:46:441700.001705.001705.00-25.0012057
09:46:431700.001705.001705.00-25.0012056
09:46:421700.001705.001705.00-25.0012055
09:46:421705.001710.001705.00-25.0012054
09:46:401705.001710.001705.00-25.0012053
09:46:381705.001710.001705.00-25.0042052
09:46:381700.001705.001705.00-25.0012048
09:46:371700.001705.001705.00-25.0012047
09:46:371700.001705.001705.00-25.0012046
09:46:371700.001705.001705.00-25.0012045
09:46:371700.001705.001705.00-25.0012044
09:46:371700.001705.001705.00-25.0052043
09:46:361700.001705.001705.00-25.0032038
09:46:331700.001705.001705.00-25.0012035
09:46:331700.001705.001705.00-25.0012034
09:46:311700.001705.001705.00-25.0032033
09:46:271700.001705.001700.00-30.0012030
09:46:271700.001705.001700.00-30.0012029
09:46:211700.001705.001700.00-30.0012028
09:46:111700.001705.001700.00-30.0012027
09:46:101695.001700.001700.00-30.00202026
09:46:091690.001695.001695.00-35.0012006
09:46:091695.001700.001695.00-35.0012005
09:46:081695.001700.001695.00-35.0012004
09:46:061695.001700.001695.00-35.0012003
09:46:051695.001700.001695.00-35.0012002
09:46:041695.001700.001695.00-35.0012001
09:46:021695.001700.001695.00-35.0012000
09:45:561695.001700.001695.00-35.0011999
09:45:531695.001700.001695.00-35.0011998
09:45:531695.001700.001695.00-35.0011997
09:45:511695.001700.001695.00-35.0011996
09:45:501695.001700.001695.00-35.0011995
09:45:421695.001700.001695.00-35.0011994
09:45:401695.001700.001695.00-35.0011993
09:45:351695.001700.001695.00-35.0011992
09:45:331695.001700.001695.00-35.0021991
09:45:081695.001700.001695.00-35.0011989
09:45:031695.001700.001695.00-35.0011988
09:45:001695.001700.001695.00-35.0011987
09:44:591695.001700.001695.00-35.0011986
09:44:581690.001695.001695.00-35.00191985
09:44:581690.001695.001690.00-40.0011966
09:44:561690.001695.001690.00-40.0011965
09:44:551690.001695.001690.00-40.0011964
09:44:501690.001695.001690.00-40.0011963
09:44:491690.001695.001690.00-40.0011962
09:44:481690.001695.001690.00-40.0011961
09:44:471690.001695.001690.00-40.0011960
09:44:451690.001695.001690.00-40.0011959
09:44:421690.001695.001690.00-40.0011958
09:44:361690.001695.001690.00-40.0011957
09:44:321690.001695.001690.00-40.0011956
09:44:271685.001690.001690.00-40.0051955
09:44:161685.001690.001690.00-40.0011950
09:44:111685.001690.001690.00-40.0011949
09:44:081685.001690.001690.00-40.0011948
09:44:081690.001695.001690.00-40.0041947
09:44:081690.001695.001690.00-40.0011943
09:44:071690.001695.001690.00-40.0011942
09:44:051690.001695.001695.00-35.0011941
09:44:041690.001695.001690.00-40.0021940
09:43:591690.001695.001695.00-35.0011938
09:43:521690.001695.001695.00-35.0011937
09:43:471690.001695.001695.00-35.0011936
09:43:411690.001695.001695.00-35.0011935
09:43:381690.001695.001695.00-35.0011934
09:43:351690.001695.001695.00-35.0011933
09:43:351690.001695.001690.00-40.0011932
09:43:351690.001695.001690.00-40.0011931
09:43:301690.001695.001695.00-35.0041930
09:43:271690.001695.001690.00-40.0011926
09:43:201690.001695.001690.00-40.0011925
09:43:201690.001695.001695.00-35.0011924
09:43:181690.001695.001690.00-40.0011923
09:43:181690.001695.001690.00-40.0011922
09:43:151690.001695.001690.00-40.0011921
09:43:111690.001695.001690.00-40.0011920
09:43:071690.001695.001690.00-40.0021919
09:43:031685.001690.001690.00-40.00191917
09:43:011685.001690.001690.00-40.0011898
09:43:001685.001690.001690.00-40.0011897
09:42:581685.001690.001690.00-40.0011896
09:42:451680.001685.001685.00-45.0011895
09:42:451680.001685.001685.00-45.0011894
09:42:421680.001685.001685.00-45.0031893
09:42:411680.001685.001685.00-45.0011890
09:42:401680.001685.001685.00-45.0011889
09:42:391680.001685.001680.00-50.0021888
09:42:371680.001685.001685.00-45.0011886
09:42:361680.001685.001685.00-45.0011885
09:42:351680.001685.001680.00-50.0051884
09:42:341680.001685.001685.00-45.0031879
09:42:171680.001685.001685.00-45.0011876
09:42:131680.001685.001685.00-45.0011875
09:42:121680.001685.001685.00-45.0011874
09:42:041675.001680.001680.00-50.0081873
09:42:041680.001685.001680.00-50.0021865
09:41:581675.001680.001680.00-50.0021863
09:41:581675.001680.001680.00-50.0011861
09:41:581675.001680.001680.00-50.00121860
09:41:521670.001675.001675.00-55.0071848
09:41:381670.001675.001675.00-55.0011841
09:41:301670.001675.001675.00-55.0011840
09:41:241670.001675.001675.00-55.0011839
09:41:151665.001670.001670.00-60.0031838
09:41:001660.001665.001665.00-65.0021835
09:40:581660.001665.001660.00-70.0011833
09:40:551655.001660.001660.00-70.0021832
09:40:441655.001665.001650.00-80.0021830
09:40:441655.001665.001655.00-75.0041828
09:40:411660.001665.001660.00-70.0051824
09:40:371660.001665.001660.00-70.0011819
09:40:341665.001670.001665.00-65.0091818
09:40:291665.001670.001665.00-65.0011809
09:40:141665.001670.001665.00-65.0011808
09:39:571670.001675.001670.00-60.0041807
09:39:531675.001680.001675.00-55.0061803
09:39:391675.001680.001675.00-55.0011797
09:39:181670.001675.001675.00-55.0091796
09:39:031670.001675.001675.00-55.0011787
09:39:021670.001675.001675.00-55.0011786
09:39:021670.001675.001675.00-55.0011785
09:39:021670.001675.001670.00-60.0011784
09:38:551670.001675.001670.00-60.0011783
09:38:391665.001670.001670.00-60.0011782
09:38:381665.001670.001670.00-60.0011781
09:38:371665.001675.001675.00-55.0011780
09:38:181665.001675.001665.00-65.0011779
09:38:181670.001675.001670.00-60.0011778
09:38:181670.001675.001670.00-60.00101777
09:38:021670.001675.001675.00-55.0011767
09:38:011670.001675.001675.00-55.0011766
09:37:591670.001675.001675.00-55.0011765
09:37:521670.001675.001675.00-55.0011764
09:37:481670.001675.001675.00-55.0011763
09:37:411675.001680.001675.00-55.0011762
09:37:371670.001675.001675.00-55.0011761
09:37:371670.001675.001675.00-55.0011760
09:37:331670.001675.001675.00-55.0021759
09:37:331670.001675.001675.00-55.0011757
09:37:301670.001675.001675.00-55.0011756
09:37:261670.001675.001675.00-55.0011755
09:37:081665.001675.001675.00-55.0021754
09:37:021665.001670.001670.00-60.0011752
09:36:591665.001670.001670.00-60.0011751
09:36:531670.001675.001670.00-60.0011750
09:36:511665.001675.001665.00-65.0021749
09:36:501670.001675.001670.00-60.0011747
09:36:451660.001670.001670.00-60.0011746
09:36:421660.001665.001665.00-65.0011745
09:36:351660.001670.001670.00-60.0011744
09:36:301660.001670.001670.00-60.0011743
09:36:271660.001670.001660.00-70.0011742
09:36:261660.001670.001660.00-70.0011741
09:36:211670.001675.001670.00-60.0011740
09:36:211660.001670.001670.00-60.0011739
09:36:191660.001670.001670.00-60.0011738
09:36:131660.001670.001670.00-60.0021737
09:36:091670.001675.001670.00-60.0041735
09:36:041670.001675.001670.00-60.0011731
09:35:521670.001675.001670.00-60.0011730
09:35:461670.001675.001675.00-55.0011729
09:35:451670.001675.001675.00-55.0011728
09:35:451665.001670.001670.00-60.0051727
09:35:441660.001665.001665.00-65.0091722
09:35:411660.001665.001665.00-65.0011713
09:35:411655.001660.001660.00-70.0071712
09:35:361650.001655.001655.00-75.0031705
09:35:351645.001650.001650.00-80.0041702
09:35:351645.001650.001645.00-85.0011698
09:35:321645.001650.001650.00-80.0011697
09:34:591645.001650.001645.00-85.0011696
09:34:431645.001650.001645.00-85.0011695
09:34:351650.001655.001650.00-80.0011694
09:34:321650.001655.001650.00-80.0011693
09:34:251650.001655.001655.00-75.0011692
09:34:251650.001655.001655.00-75.0011691
09:34:231650.001655.001655.00-75.0011690
09:34:221650.001655.001655.00-75.0011689
09:33:581645.001655.001655.00-75.0011688
09:33:481655.001660.001655.00-75.0031687
09:33:461655.001660.001660.00-70.0011684
09:33:411655.001660.001660.00-70.0011683
09:33:371650.001660.001660.00-70.0081682
09:33:361650.001655.001655.00-75.0011674
09:33:211655.001665.001650.00-80.0031673
09:33:211655.001665.001655.00-75.0011670
09:33:211655.001660.001660.00-70.0011669
09:33:171660.001665.001660.00-70.0011668
09:33:171655.001660.001660.00-70.0011667
09:33:161660.001665.001660.00-70.0011666
09:33:151655.001660.001660.00-70.0021665
09:33:131650.001660.001660.00-70.0011663
09:33:131650.001655.001655.00-75.0021662
09:33:131650.001660.001650.00-80.0021660
09:33:101650.001660.001660.00-70.0011658
09:33:071650.001655.001655.00-75.0041657
09:33:021640.001650.001650.00-80.0081653
09:32:551640.001645.001645.00-85.0011645
09:32:431640.001650.001640.00-90.0021644
09:32:401640.001645.001645.00-85.0011642
09:32:331640.001645.001645.00-85.0011641
09:32:291645.001650.001645.00-85.0031640
09:32:261645.001650.001645.00-85.0011637
09:32:161635.001645.001645.00-85.0041636
09:32:161635.001645.001645.00-85.0021632
09:32:161640.001645.001640.00-90.0011630
09:32:151640.001645.001640.00-90.0011629
09:32:141635.001645.001635.00-95.0011628
09:32:131635.001645.001635.00-95.0011627
09:32:131635.001640.001640.00-90.0031626
09:32:091635.001640.001635.00-95.0031623
09:32:081635.001640.001635.00-95.0011620
09:32:001635.001640.001635.00-95.0011619
09:31:471630.001640.001630.00-100.0011618
09:31:461630.001640.001640.00-90.0011617
09:31:461630.001635.001635.00-95.0011616
09:31:441630.001640.001630.00-100.0011615
09:31:331635.001645.001630.00-100.0061614
09:31:331635.001645.001635.00-95.0031608
09:31:221635.001640.001640.00-90.0021605
09:31:171635.001640.001635.00-95.0011603
09:31:141630.001640.001640.00-90.0011602
09:31:091630.001640.001640.00-90.0011601
09:31:071630.001640.001630.00-100.0011600
09:31:031630.001640.001630.00-100.0011599
09:31:001630.001640.001630.00-100.0011598
09:31:001625.001635.001640.00-90.0061597
09:31:001625.001635.001635.00-95.0061591
09:31:001630.001635.001630.00-100.0011585
09:30:591625.001630.001630.00-100.0011584
09:30:591630.001635.001630.00-100.0011583
09:30:581625.001630.001630.00-100.0011582
09:30:541630.001635.001630.00-100.0011581
09:30:531625.001630.001630.00-100.00181580
09:30:521625.001630.001625.00-105.0011562
09:30:491625.001630.001625.00-105.0011561
09:30:491625.001630.001625.00-105.0011560
09:30:461625.001630.001630.00-100.0011559
09:30:451630.001635.001630.00-100.0031558
09:30:451630.001635.001630.00-100.0031555
09:30:451630.001635.001630.00-100.0031552
09:30:451630.001635.001630.00-100.0011549
09:30:451630.001635.001630.00-100.0011548
09:30:441630.001635.001630.00-100.0011547
09:30:441630.001635.001630.00-100.0021546
09:30:441630.001635.001630.00-100.0011544
09:30:391630.001635.001630.00-100.0021543
09:30:341630.001635.001630.00-100.0011541
09:30:331630.001635.001630.00-100.0021540
09:30:281635.001640.001635.00-95.0041538
09:30:271635.001640.001635.00-95.0021534
09:30:261635.001640.001635.00-95.0011532
09:30:251635.001640.001635.00-95.0011531
09:30:191635.001640.001635.00-95.0011530
09:30:111635.001640.001635.00-95.0011529
09:30:111635.001640.001640.00-90.0011528
09:30:091635.001640.001635.00-95.0011527
09:30:091635.001640.001635.00-95.0011526
09:30:061635.001640.001635.00-95.0011525
09:30:031635.001640.001635.00-95.0041524
09:30:011640.001645.001640.00-90.0011520
09:30:011640.001645.001640.00-90.0011519
09:30:011640.001645.001640.00-90.0011518
09:30:001640.001645.001640.00-90.0011517
09:29:531635.001645.001635.00-95.0021516
09:29:511635.001645.001635.00-95.0011514
09:29:511635.001645.001635.00-95.0011513
09:29:491635.001645.001635.00-95.0011512
09:29:461635.001645.001635.00-95.0011511
09:29:451635.001640.001640.00-90.0031510
09:29:421635.001640.001630.00-100.0021507
09:29:421635.001640.001635.00-95.0071505
09:29:401635.001645.001635.00-95.0011498
09:29:311635.001645.001635.00-95.0011497
09:29:311635.001640.001640.00-90.0011496
09:29:311635.001640.001640.00-90.0021495
09:29:311640.001645.001640.00-90.0081493
09:29:311640.001645.001645.00-85.0011485
09:29:281640.001645.001645.00-85.0011484
09:29:211640.001645.001645.00-85.0011483
09:29:171645.001650.001645.00-85.0011482
09:29:171645.001650.001645.00-85.0011481
09:29:171645.001650.001645.00-85.0011480
09:29:141645.001650.001645.00-85.0011479
09:29:081645.001650.001645.00-85.0011478
09:29:081645.001650.001645.00-85.0011477
09:29:001645.001650.001645.00-85.0011476
09:28:561650.001655.001650.00-80.0011475
09:28:541650.001655.001650.00-80.0011474
09:28:531650.001655.001650.00-80.0011473
09:28:491650.001655.001650.00-80.0021472
09:28:441650.001655.001650.00-80.0021470
09:28:421650.001655.001650.00-80.0011468
09:28:401650.001655.001650.00-80.0021467
09:28:361645.001650.001650.00-80.0011465
09:28:361645.001650.001650.00-80.0021464
09:28:361645.001650.001645.00-85.0011462
09:28:351645.001650.001650.00-80.0011461
09:28:331645.001650.001650.00-80.0011460
09:28:331645.001650.001650.00-80.0011459
09:28:321645.001650.001650.00-80.0011458
09:28:281650.001655.001650.00-80.0011457
09:28:251645.001650.001650.00-80.00141456
09:28:251640.001645.001645.00-85.0011442
09:28:201635.001640.001640.00-90.00141441
09:28:201635.001640.001635.00-95.0011427
09:28:201645.001650.001640.00-90.00111426
09:28:201645.001650.001645.00-85.0081415
09:28:171645.001650.001645.00-85.0021407
09:28:151645.001650.001645.00-85.0011405
09:28:121645.001650.001645.00-85.0031404
09:28:091650.001655.001650.00-80.0011401
09:28:071645.001650.001650.00-80.0011400
09:28:071650.001655.001650.00-80.0021399
09:28:071645.001650.001650.00-80.0011397
09:28:071645.001655.001645.00-85.0011396
09:28:061650.001655.001645.00-85.0011395
09:28:061650.001655.001650.00-80.0021394
09:28:061650.001655.001650.00-80.0011392
09:28:051645.001650.001650.00-80.0011391
09:28:041650.001655.001650.00-80.0011390
09:28:041650.001655.001650.00-80.0011389
09:28:041650.001655.001650.00-80.0011388
09:28:041650.001655.001650.00-80.0011387
09:28:031650.001655.001650.00-80.0011386
09:28:031650.001655.001650.00-80.0011385
09:28:031650.001655.001650.00-80.0011384
09:28:021650.001655.001650.00-80.0011383
09:28:021650.001655.001650.00-80.0011382
09:28:001650.001655.001650.00-80.00101381
09:28:001650.001655.001650.00-80.0021371
09:28:001650.001655.001650.00-80.0011369
09:27:581650.001655.001655.00-75.0011368
09:27:551650.001655.001650.00-80.0011367
09:27:551650.001655.001650.00-80.0011366
09:27:551650.001655.001650.00-80.0011365
09:27:541650.001655.001650.00-80.0011364
09:27:541650.001655.001650.00-80.0011363
09:27:491650.001655.001650.00-80.0011362
09:27:461650.001655.001650.00-80.0011361
09:27:441650.001655.001650.00-80.0011360
09:27:441650.001655.001650.00-80.0011359
09:27:431650.001655.001650.00-80.0011358
09:27:421650.001655.001650.00-80.0011357
09:27:411650.001655.001650.00-80.0021356
09:27:341650.001655.001655.00-75.0011354
09:27:331650.001655.001655.00-75.0011353
09:27:301655.001660.001655.00-75.0011352
09:27:301655.001660.001655.00-75.0011351
09:27:291655.001660.001655.00-75.0011350
09:27:281655.001660.001655.00-75.0011349
09:27:271655.001660.001655.00-75.0011348
09:27:261650.001655.001655.00-75.0011347
09:27:261655.001660.001655.00-75.0011346
09:27:251655.001660.001655.00-75.0011345
09:27:241655.001660.001655.00-75.0011344
09:27:231655.001660.001655.00-75.0011343
09:27:231655.001660.001655.00-75.0011342
09:27:231655.001660.001655.00-75.0061341
09:27:221655.001660.001655.00-75.0011335
09:27:211655.001660.001655.00-75.0011334
09:27:211655.001660.001655.00-75.0011333
09:27:201655.001660.001655.00-75.0011332
09:27:181655.001660.001655.00-75.0011331
09:27:171655.001660.001655.00-75.0031330
09:27:131655.001660.001655.00-75.0011327
09:27:081655.001660.001660.00-70.0011326
09:27:071655.001660.001660.00-70.0011325
09:27:011660.001665.001660.00-70.0021324
09:27:011660.001665.001660.00-70.0011322
09:27:001660.001665.001660.00-70.0011321
09:26:591660.001665.001660.00-70.0011320
09:26:591660.001665.001660.00-70.0031319
09:26:581660.001665.001660.00-70.0021316
09:26:581660.001665.001660.00-70.0011314
09:26:581660.001665.001660.00-70.0011313
09:26:571660.001665.001660.00-70.0021312
09:26:561660.001665.001660.00-70.0011310
09:26:551660.001665.001660.00-70.0011309
09:26:551660.001665.001660.00-70.0011308
09:26:521660.001665.001660.00-70.0011307
09:26:501665.001670.001665.00-65.0011306
09:26:501665.001670.001665.00-65.0011305
09:26:501665.001670.001665.00-65.0041304
09:26:501665.001670.001665.00-65.0011300
09:26:501665.001670.001665.00-65.0041299
09:26:501665.001670.001665.00-65.0011295
09:26:491665.001670.001665.00-65.0011294
09:26:451665.001670.001665.00-65.0011293
09:26:361670.001675.001670.00-60.0011292
09:26:361670.001675.001670.00-60.00241291
09:26:201675.001680.001675.00-55.0021267
09:26:201675.001680.001675.00-55.0051265
09:26:051675.001680.001675.00-55.0011260
09:26:011675.001680.001675.00-55.0011259
09:25:521675.001680.001675.00-55.0011258
09:25:451670.001675.001675.00-55.0011257
09:25:451670.001675.001675.00-55.0011256
09:25:451670.001675.001675.00-55.0011255
09:25:421670.001675.001670.00-60.0011254
09:25:411670.001675.001675.00-55.0011253
09:25:391670.001675.001670.00-60.0011252
09:25:341670.001675.001670.00-60.0011251
09:25:331670.001675.001670.00-60.0011250
09:25:301670.001675.001670.00-60.0011249
09:25:261670.001675.001670.00-60.0041248
09:25:081675.001680.001675.00-55.0011244
09:25:031675.001680.001675.00-55.00111243
09:25:001675.001680.001680.00-50.0011232
09:24:571675.001680.001680.00-50.0011231
09:24:551675.001680.001680.00-50.0011230
09:24:541675.001680.001675.00-55.0021229
09:24:531675.001680.001680.00-50.0011227
09:24:501675.001680.001680.00-50.0021226
09:24:421675.001680.001680.00-50.0011224
09:24:361675.001680.001680.00-50.0011223
09:24:351675.001680.001680.00-50.0011222
09:24:351675.001680.001680.00-50.0011221
09:24:201675.001680.001680.00-50.0011220
09:24:051675.001680.001680.00-50.0011219
09:24:011675.001680.001680.00-50.0011218
09:24:011675.001680.001680.00-50.0011217
09:23:591680.001685.001680.00-50.0031216
09:23:591680.001685.001680.00-50.0011213
09:23:461680.001685.001680.00-50.0021212
09:23:371680.001685.001680.00-50.0011210
09:23:331675.001680.001680.00-50.0071209
09:23:181675.001680.001680.00-50.0011202
09:23:181675.001680.001675.00-55.0011201
09:23:161670.001675.001675.00-55.0011200
09:23:121670.001675.001675.00-55.0011199
09:23:121675.001680.001675.00-55.0011198
09:23:121670.001675.001675.00-55.0011197
09:23:121670.001675.001675.00-55.0011196
09:23:111675.001680.001675.00-55.0011195
09:23:091675.001680.001675.00-55.0051194
09:23:061675.001680.001675.00-55.0011189
09:23:051675.001680.001675.00-55.0011188
09:23:021675.001680.001675.00-55.0041187
09:23:011675.001680.001675.00-55.0011183
09:22:561675.001680.001675.00-55.0011182
09:22:541675.001680.001675.00-55.0011181
09:22:341675.001680.001675.00-55.0031180
09:22:261680.001685.001680.00-50.0011177
09:22:221680.001685.001680.00-50.0021176
09:22:221675.001680.001680.00-50.0011174
09:22:211675.001680.001675.00-55.0011173
09:22:171675.001680.001680.00-50.0011172
09:22:161675.001680.001675.00-55.0011171
09:22:161675.001680.001680.00-50.0011170
09:22:001675.001685.001675.00-55.0031169
09:22:001675.001685.001675.00-55.0021166
09:22:001675.001685.001675.00-55.0021164
09:21:571675.001680.001680.00-50.0011162
09:21:561680.001685.001680.00-50.0081161
09:21:561680.001685.001680.00-50.0031153
09:21:561680.001685.001680.00-50.0031150
09:21:561680.001685.001680.00-50.0021147
09:21:461685.001690.001685.00-45.00131145
09:21:461685.001690.001685.00-45.0011132
09:21:111685.001690.001690.00-40.0011131
09:21:001685.001690.001690.00-40.0011130
09:20:511690.001695.001690.00-40.0011129
09:20:491690.001695.001690.00-40.0021128
09:20:361690.001695.001690.00-40.0011126
09:20:241685.001690.001690.00-40.0011125
09:20:211685.001690.001690.00-40.0011124
09:20:161685.001690.001690.00-40.0011123
09:20:101685.001695.001685.00-45.0011122
09:19:531690.001695.001690.00-40.0011121
09:19:351690.001695.001690.00-40.0011120
09:19:351685.001690.001690.00-40.0041119
09:19:311685.001690.001690.00-40.0011115
09:19:181685.001690.001690.00-40.0011114
09:19:171685.001695.001685.00-45.0011113
09:19:161690.001695.001690.00-40.0011112
09:19:091685.001690.001690.00-40.0011111
09:19:051690.001695.001690.00-40.0041110
09:18:491690.001695.001690.00-40.0011106
09:18:241685.001690.001690.00-40.0011105
09:18:171685.001690.001690.00-40.0011104
09:18:151685.001690.001690.00-40.0011103
09:17:451685.001690.001690.00-40.0011102
09:17:311685.001690.001690.00-40.0011101
09:17:081690.001695.001690.00-40.0031100
09:17:081690.001695.001695.00-35.0011097
09:16:571690.001695.001695.00-35.0011096
09:16:561695.001700.001695.00-35.0011095
09:16:561690.001695.001695.00-35.0011094
09:16:561690.001695.001700.00-30.0011093
09:16:561690.001695.001695.00-35.0041092
09:16:491690.001695.001695.00-35.0011088
09:16:461685.001695.001695.00-35.0021087
09:16:371680.001685.001685.00-45.0011085
09:16:271680.001685.001680.00-50.0011084
09:16:241675.001680.001680.00-50.0051083
09:16:241675.001680.001680.00-50.0011078
09:16:241675.001680.001675.00-55.0011077
09:16:171675.001680.001675.00-55.0011076
09:16:171675.001680.001680.00-50.0011075
09:16:001675.001680.001675.00-55.0021074
09:15:491675.001680.001675.00-55.0011072
09:15:461670.001675.001675.00-55.0011071
09:15:461675.001680.001675.00-55.0011070
09:15:451670.001675.001675.00-55.0011069
09:15:451675.001680.001675.00-55.0021068
09:15:451675.001680.001675.00-55.0011066
09:15:441675.001680.001675.00-55.0031065
09:15:411675.001680.001675.00-55.0011062
09:15:411675.001680.001675.00-55.0011061
09:15:391675.001680.001675.00-55.0011060
09:15:391675.001680.001675.00-55.0021059
09:15:351675.001680.001675.00-55.0011057
09:15:341675.001680.001675.00-55.0041056
09:15:271675.001680.001675.00-55.0011052
09:15:271675.001680.001680.00-50.0021051
09:15:251675.001680.001675.00-55.0011049
09:15:221675.001680.001675.00-55.0011048
09:15:201675.001680.001675.00-55.0011047
09:15:171675.001680.001675.00-55.0011046
09:15:141675.001680.001675.00-55.0021045
09:15:121675.001680.001675.00-55.0011043
09:15:061675.001680.001675.00-55.0021042
09:15:041675.001680.001675.00-55.0021040
09:14:581675.001680.001675.00-55.0011038
09:14:581675.001680.001675.00-55.0011037
09:14:541680.001685.001680.00-50.00121036
09:14:531685.001690.001685.00-45.0011024
09:14:491685.001690.001680.00-50.0091023
09:14:491685.001690.001685.00-45.0011014
09:14:451685.001690.001685.00-45.0011013
09:14:411680.001690.001680.00-50.0011012
09:14:401685.001690.001685.00-45.0021011
09:14:401680.001690.001690.00-40.0011009
09:14:391680.001685.001685.00-45.0011008
09:14:371680.001685.001680.00-50.0011007
09:14:311680.001690.001680.00-50.0031006
09:14:291680.001690.001680.00-50.0011003
09:14:281685.001690.001685.00-45.0021002
09:14:191680.001690.001680.00-50.0011000
09:14:181680.001690.001690.00-40.002999
09:14:161685.001690.001685.00-45.0011997
09:14:161685.001690.001685.00-45.005986
09:14:161685.001690.001685.00-45.005981
09:14:161685.001690.001685.00-45.002976
09:14:091690.001695.001690.00-40.001974
09:14:091690.001695.001690.00-40.0021973
09:14:091690.001695.001690.00-40.002952
09:14:051690.001695.001690.00-40.001950
09:14:011690.001700.001690.00-40.001949
09:13:591695.001700.001695.00-35.0016948
09:13:581695.001700.001695.00-35.003932
09:13:571695.001700.001700.00-30.001929
09:13:551695.001700.001700.00-30.001928
09:13:541695.001700.001700.00-30.001927
09:13:471695.001705.001705.00-25.001926
09:13:441700.001705.001700.00-30.0010925
09:13:431705.001710.001705.00-25.001915
09:13:391705.001710.001705.00-25.002914
09:13:331705.001710.001705.00-25.001912
09:13:311695.001700.001705.00-25.001911
09:13:281700.001705.001705.00-25.001910
09:13:271705.001710.001705.00-25.001909
09:13:271700.001705.001705.00-25.002908
09:13:261700.001705.001700.00-30.0013906
09:13:261705.001710.001705.00-25.001893
09:13:251700.001705.001705.00-25.001892
09:13:231705.001710.001705.00-25.001891
09:13:221700.001705.001705.00-25.001890
09:13:221700.001705.001705.00-25.001889
09:13:211700.001705.001705.00-25.001888
09:13:191700.001705.001705.00-25.001887
09:13:141695.001700.001700.00-30.0015886
09:13:141695.001700.001700.00-30.0048871
09:13:141695.001700.001700.00-30.0020823
09:13:041695.001700.001700.00-30.001803
09:13:041695.001700.001700.00-30.002802
09:13:021695.001700.001700.00-30.001800
09:12:581695.001700.001700.00-30.001799
09:12:551695.001700.001700.00-30.001798
09:12:511695.001700.001700.00-30.001797
09:12:401695.001700.001700.00-30.001796
09:12:401695.001700.001700.00-30.001795
09:12:341695.001700.001700.00-30.001794
09:12:251695.001700.001700.00-30.001793
09:12:251695.001700.001695.00-35.001792
09:12:181695.001700.001700.00-30.001791
09:12:151695.001700.001700.00-30.001790
09:12:151695.001700.001700.00-30.002789
09:12:031695.001700.001700.00-30.001787
09:11:501690.001700.001700.00-30.001786
09:11:431695.001700.001695.00-35.001785
09:11:401695.001700.001695.00-35.001784
09:11:391695.001700.001695.00-35.001783
09:11:311690.001700.001700.00-30.001782
09:11:291695.001700.001695.00-35.001781
09:11:161695.001700.001695.00-35.001780
09:11:161695.001700.001695.00-35.001779
09:11:121690.001695.001695.00-35.001778
09:11:111695.001700.001695.00-35.001777
09:11:101695.001700.001695.00-35.001776
09:11:091690.001695.001695.00-35.001775
09:11:071690.001695.001695.00-35.001774
09:11:061690.001695.001695.00-35.001773
09:10:561690.001695.001695.00-35.001772
09:10:501695.001700.001690.00-40.001771
09:10:501695.001700.001695.00-35.001770
09:10:461695.001700.001695.00-35.001769
09:10:461690.001695.001695.00-35.001768
09:10:381690.001695.001695.00-35.001767
09:10:361695.001700.001695.00-35.002766
09:10:341690.001695.001695.00-35.001764
09:10:271695.001700.001695.00-35.001763
09:10:151690.001695.001695.00-35.001762
09:10:151690.001695.001695.00-35.001761
09:10:081695.001700.001695.00-35.001760
09:10:031695.001700.001695.00-35.001759
09:10:031695.001700.001695.00-35.002758
09:10:001695.001700.001695.00-35.001756
09:10:001695.001700.001695.00-35.001755
09:09:591690.001695.001695.00-35.001754
09:09:571695.001700.001695.00-35.001753
09:09:571695.001700.001695.00-35.001752
09:09:561690.001700.001700.00-30.001751
09:09:531690.001695.001695.00-35.001750
09:09:531690.001695.001690.00-40.002749
09:09:441690.001695.001695.00-35.001747
09:09:371695.001700.001695.00-35.009746
09:09:361695.001700.001700.00-30.001737
09:09:351695.001700.001700.00-30.001736
09:09:291695.001700.001700.00-30.001735
09:09:261695.001700.001700.00-30.002734
09:09:221695.001705.001705.00-25.001732
09:09:221695.001705.001705.00-25.001731
09:09:221700.001705.001700.00-30.001730
09:09:211700.001710.001700.00-30.005729
09:09:211700.001710.001700.00-30.002724
09:09:171700.001710.001700.00-30.002722
09:09:131700.001710.001700.00-30.002720
09:09:091700.001710.001700.00-30.002718
09:09:071705.001710.001705.00-25.001716
09:09:071700.001705.001705.00-25.001715
09:09:051695.001700.001700.00-30.002714
09:09:051695.001700.001700.00-30.0016712
09:09:051695.001700.001700.00-30.008696
09:08:561695.001700.001700.00-30.001688
09:08:481695.001700.001700.00-30.001687
09:08:371695.001700.001700.00-30.001686
09:08:341695.001700.001700.00-30.001685
09:08:311695.001700.001700.00-30.001684
09:08:301695.001700.001700.00-30.002683
09:08:251695.001700.001700.00-30.001681
09:08:211695.001700.001700.00-30.001680
09:08:161695.001700.001700.00-30.002679
09:08:161695.001700.001700.00-30.001677
09:08:161695.001700.001700.00-30.005676
09:08:121700.001705.001700.00-30.002671
09:08:101695.001700.001700.00-30.008669
09:07:541690.001700.001700.00-30.001661
09:07:521695.001700.001695.00-35.001660
09:07:521695.001705.001695.00-35.001659
09:07:521695.001700.001700.00-30.001658
09:07:481695.001700.001700.00-30.001657
09:07:421695.001700.001700.00-30.001656
09:07:331695.001705.001695.00-35.001655
09:07:321700.001705.001700.00-30.001654
09:07:301700.001705.001695.00-35.001653
09:07:301700.001705.001700.00-30.001652
09:07:291700.001705.001700.00-30.001651
09:07:231695.001700.001700.00-30.004650
09:07:231695.001700.001700.00-30.001646
09:07:211690.001695.001695.00-35.006645
09:07:211690.001695.001695.00-35.001639
09:07:211690.001695.001690.00-40.001638
09:07:151690.001695.001690.00-40.001637
09:07:141690.001695.001690.00-40.001636
09:07:131690.001695.001690.00-40.001635
09:07:011685.001695.001685.00-45.001634
09:07:001685.001690.001690.00-40.006633
09:06:591685.001690.001690.00-40.001627
09:06:591685.001690.001685.00-45.001626
09:06:581685.001690.001685.00-45.002625
09:06:581685.001690.001690.00-40.001623
09:06:571685.001690.001685.00-45.005622
09:06:501685.001690.001685.00-45.001617
09:06:491685.001690.001690.00-40.001616
09:06:461685.001690.001685.00-45.001615
09:06:461685.001690.001685.00-45.0010614
09:06:451690.001695.001690.00-40.006604
09:06:441690.001695.001690.00-40.001598
09:06:361695.001700.001695.00-35.001597
09:06:351695.001700.001695.00-35.003596
09:06:271700.001705.001700.00-30.001593
09:06:251700.001705.001700.00-30.007592
09:06:201700.001705.001700.00-30.001585
09:06:171700.001705.001705.00-25.004584
09:06:171695.001700.001700.00-30.0014580
09:06:081695.001700.001695.00-35.001566
09:06:071695.001700.001695.00-35.001565
09:06:001690.001700.001700.00-30.009564
09:06:001690.001695.001695.00-35.009555
09:05:581690.001695.001690.00-40.001546
09:05:531690.001695.001690.00-40.001545
09:05:461690.001695.001690.00-40.001544
09:05:461690.001695.001690.00-40.001543
09:05:401690.001700.001690.00-40.003542
09:05:371690.001700.001690.00-40.001539
09:05:321690.001700.001700.00-30.001538
09:05:311690.001695.001695.00-35.001537
09:05:301685.001695.001685.00-45.002536
09:05:271685.001695.001695.00-35.001534
09:05:261690.001695.001690.00-40.002533
09:05:261690.001695.001690.00-40.001531
09:05:261690.001695.001690.00-40.004530
09:05:261690.001695.001690.00-40.004526
09:05:261690.001695.001690.00-40.002522
09:05:211695.001700.001695.00-35.0010520
09:05:211695.001700.001695.00-35.001510
09:05:211695.001700.001695.00-35.002509
09:05:211695.001700.001695.00-35.001507
09:05:201695.001700.001695.00-35.001506
09:05:181700.001705.001700.00-30.001505
09:05:171700.001705.001700.00-30.001504
09:05:171700.001705.001700.00-30.0010503
09:05:161700.001705.001705.00-25.001493
09:05:151700.001705.001705.00-25.001492
09:05:131700.001705.001705.00-25.001491
09:05:121700.001705.001705.00-25.001490
09:05:111700.001705.001705.00-25.002489
09:05:101700.001705.001705.00-25.001487
09:05:101700.001705.001705.00-25.001486
09:05:071705.001710.001705.00-25.001485
09:05:071700.001705.001705.00-25.001484
09:05:061700.001705.001705.00-25.001483
09:05:031700.001705.001705.00-25.001482
09:05:011705.001710.001705.00-25.001481
09:05:011700.001705.001705.00-25.001480
09:05:001700.001705.001705.00-25.003479
09:04:581700.001705.001705.00-25.003476
09:04:521705.001710.001705.00-25.001473
09:04:521700.001710.001710.00-20.001472
09:04:511700.001710.001710.00-20.001471
09:04:501700.001710.001700.00-30.001470
09:04:471705.001710.001705.00-25.001469
09:04:461700.001705.001705.00-25.001468
09:04:461705.001710.001705.00-25.001467
09:04:461705.001710.001705.00-25.004466
09:04:391700.001710.001710.00-20.001462
09:04:301700.001705.001705.00-25.001461
09:04:301695.001700.001700.00-30.0024460
09:04:261695.001700.001700.00-30.001436
09:04:261695.001700.001700.00-30.001435
09:04:251700.001705.001700.00-30.001434
09:04:251695.001700.001700.00-30.004433
09:04:251700.001705.001700.00-30.0010429
09:04:251700.001705.001700.00-30.005419
09:04:221700.001705.001700.00-30.001414
09:04:201700.001705.001700.00-30.001413
09:04:161700.001705.001700.00-30.001412
09:04:151700.001705.001705.00-25.001411
09:04:141700.001705.001705.00-25.001410
09:04:121700.001705.001705.00-25.001409
09:04:111700.001705.001705.00-25.002408
09:04:071705.001710.001705.00-25.002406
09:04:071705.001710.001705.00-25.006404
09:04:071705.001710.001705.00-25.001398
09:04:071705.001710.001705.00-25.003397
09:04:071705.001710.001705.00-25.007394
09:04:031705.001710.001710.00-20.001387
09:03:591705.001710.001710.00-20.001386
09:03:491705.001710.001710.00-20.001385
09:03:441710.001715.001710.00-20.001384
09:03:431710.001715.001710.00-20.004383
09:03:421710.001715.001710.00-20.001379
09:03:371710.001715.001710.00-20.001378
09:03:361705.001710.001710.00-20.001377
09:03:361705.001710.001710.00-20.001376
09:03:351705.001710.001710.00-20.004375
09:03:351705.001710.001710.00-20.001371
09:03:311705.001710.001710.00-20.001370
09:03:251705.001710.001710.00-20.001369
09:03:251705.001710.001705.00-25.002368
09:03:241705.001710.001710.00-20.001366
09:03:161710.001715.001710.00-20.001365
09:03:151710.001715.001710.00-20.001364
09:03:121710.001715.001710.00-20.001363
09:03:111710.001715.001710.00-20.001362
09:03:111705.001710.001710.00-20.004361
09:03:101710.001715.001710.00-20.001357
09:03:101710.001715.001710.00-20.001356
09:03:091710.001715.001710.00-20.001355
09:03:081705.001715.001715.00-15.001354
09:03:071710.001715.001710.00-20.005353
09:03:061705.001710.001710.00-20.001348
09:03:051710.001715.001710.00-20.001347
09:03:051710.001715.001710.00-20.003346
09:03:031710.001715.001710.00-20.001343
09:03:001710.001715.001710.00-20.001342
09:02:581710.001715.001710.00-20.001341
09:02:571710.001715.001710.00-20.001340
09:02:561710.001715.001710.00-20.001339
09:02:551710.001715.001710.00-20.001338
09:02:551705.001715.001715.00-15.001337
09:02:541710.001715.001710.00-20.001336
09:02:541710.001715.001710.00-20.002335
09:02:511705.001710.001710.00-20.001333
09:02:491705.001715.001715.00-15.001332
09:02:471710.001715.001710.00-20.0012331
09:02:471715.001720.001715.00-15.002319
09:02:451710.001720.001720.00-10.001317
09:02:421715.001720.001715.00-15.001316
09:02:411710.001720.001720.00-10.001315
09:02:411715.001720.001715.00-15.001314
09:02:411715.001720.001715.00-15.002313
09:02:411715.001720.001715.00-15.005311
09:02:401715.001720.001720.00-10.001306
09:02:381720.001725.001720.00-10.001305
09:02:371715.001725.001725.00-5.001304
09:02:361720.001725.001720.00-10.004303
09:02:351720.001725.001720.00-10.006299
09:02:321720.001730.001720.00-10.003293
09:02:321725.001730.001725.00-5.001290
09:02:321725.001730.001725.00-5.001289
09:02:311725.001730.001725.00-5.001288
09:02:311725.001730.001725.00-5.001287
09:02:311725.001730.001725.00-5.001286
09:02:311725.001730.001725.00-5.002285
09:02:311720.001725.001725.00-5.001283
09:02:301720.001725.001725.00-5.001282
09:02:301720.001725.001725.00-5.001281
09:02:271720.001725.001725.00-5.001280
09:02:251725.001730.001725.00-5.001279
09:02:241720.001730.001730.0001278
09:02:241725.001730.001725.00-5.002277
09:02:241725.001730.001725.00-5.001275
09:02:231725.001730.001725.00-5.001274
09:02:221725.001730.001725.00-5.001273
09:02:201725.001730.001725.00-5.001272
09:02:191725.001730.001725.00-5.001271
09:02:191720.001725.001725.00-5.001270
09:02:141715.001720.001720.00-10.001269
09:02:141715.001720.001720.00-10.001268
09:02:131710.001715.001715.00-15.005267
09:02:121710.001715.001715.00-15.001262
09:02:051705.001710.001710.00-20.0017261
09:02:031705.001710.001705.00-25.001244
09:02:021705.001710.001710.00-20.001243
09:02:021705.001710.001705.00-25.001242
09:02:011705.001710.001710.00-20.001241
09:02:011705.001710.001710.00-20.001240
09:02:001705.001710.001710.00-20.001239
09:01:541705.001715.001715.00-15.001238
09:01:511710.001715.001710.00-20.001237
09:01:481710.001715.001710.00-20.001236
09:01:481705.001715.001715.00-15.001235
09:01:461710.001715.001710.00-20.001234
09:01:461705.001715.001715.00-15.001233
09:01:461710.001715.001710.00-20.0012232
09:01:461715.001720.001715.00-15.0014220
09:01:451720.001725.001720.00-10.001206
09:01:441720.001725.001720.00-10.001205
09:01:441720.001725.001720.00-10.001204
09:01:431715.001720.001720.00-10.001203
09:01:421715.001720.001720.00-10.001202
09:01:421715.001720.001720.00-10.001201
09:01:391715.001725.001725.00-5.001200
09:01:381720.001725.001720.00-10.0012199
09:01:381720.001730.001720.00-10.004187
09:01:361720.001725.001725.00-5.001183
09:01:351720.001725.001725.00-5.001182
09:01:341725.001730.001725.00-5.001181
09:01:341720.001730.001730.0001180
09:01:311725.001730.001725.00-5.001179
09:01:301725.001730.001730.0001178
09:01:281725.001730.001730.0001177
09:01:241720.001730.001730.0001176
09:01:231720.001730.001720.00-10.001175
09:01:221720.001730.001730.0001174
09:01:211720.001725.001730.0001173
09:01:211720.001725.001725.00-5.002172
09:01:211725.001730.001725.00-5.007170
09:01:211725.001730.001730.0001163
09:01:201725.001730.001730.0001162
09:01:191730.001735.001730.0002161
09:01:191730.001735.001730.0008159
09:01:151725.001735.001735.00+5.001151
09:01:151725.001730.001730.0001150
09:01:141725.001730.001730.0002149
09:01:141725.001730.001730.0001147
09:01:091720.001725.001725.00-5.003146
09:01:091720.001725.001725.00-5.001143
09:01:061720.001725.001725.00-5.001142
09:01:021720.001725.001725.00-5.001141
09:00:571715.001725.001715.00-15.001140
09:00:511710.001715.001715.00-15.0011139
09:00:511710.001715.001715.00-15.001128
09:00:501710.001715.001710.00-20.001127
09:00:441715.001720.001715.00-15.001126
09:00:431715.001720.001715.00-15.001125
09:00:431710.001720.001720.00-10.001124
09:00:411715.001725.001715.00-15.003123
09:00:411715.001725.001725.00-5.001120
09:00:401715.001725.001715.00-15.001119
09:00:391715.001725.001725.00-5.001118
09:00:391720.001725.001720.00-10.001117
09:00:381720.001725.001720.00-10.003116
09:00:361715.001725.001725.00-5.001113
09:00:361715.001725.001725.00-5.001112
09:00:361720.001730.001720.00-10.005111
09:00:361720.001730.001730.0001106
09:00:351720.001730.001720.00-10.001105
09:00:341725.001730.001725.00-5.001104
09:00:341720.001730.001730.0001103
09:00:331720.001730.001730.0002102
09:00:321720.001730.001730.0001100
09:00:311720.001730.001730.000199
09:00:311720.001730.001720.00-10.00198
09:00:311720.001730.001730.000297
09:00:311720.001730.001730.000195
09:00:291720.001730.001730.000194
09:00:291720.001730.001720.00-10.00193
09:00:291725.001735.001725.00-5.00392
09:00:271730.001735.001730.000189
09:00:271725.001735.001735.00+5.00188
09:00:261725.001730.001730.000187
09:00:261730.001735.001730.000986
09:00:261730.001735.001735.00+5.00177
09:00:241735.001740.001735.00+5.00176
09:00:231730.001740.001730.000175
09:00:221735.001740.001735.00+5.00274
09:00:221735.001740.001740.00+10.00372
09:00:161735.001745.001735.00+5.00569
09:00:151735.001745.001735.00+5.00264
09:00:131740.001750.001740.00+10.00762
09:00:131745.001750.001745.00+15.00955
09:00:131745.001750.001745.00+15.00146
09:00:12----1745.00+15.004545
 
加密貨幣
比特幣BTC 76773.83 -180.92 -0.24%
以太幣ETH 2112.79 -15.74 -0.74%
瑞波幣XRP 1.35 -0.04 -2.82%
比特幣現金BCH 369.74 -8.77 -2.32%
萊特幣LTC 53.64 -0.67 -1.23%
卡達幣ADA 0.247965 0.00 -1.35%
波場幣TRX 0.355620 0.00 0.05%
恆星幣XLM 0.142951 0.00 -2.82%
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。