康那香  (9919) 其他 上市

14.70 ▲+0.20 +1.38% 1.10
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.20 7,241 14.70 6 14.75 1 15.20 15.90 14.70 14.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0014.7014.7514.70+0.2017241
13:30:0014.6014.6514.70+0.203647240
13:24:4914.8014.9014.90+0.4016876
13:24:4914.8514.9014.85+0.3556875
13:24:4714.8514.9014.85+0.3516870
13:24:4714.8514.9014.85+0.3526869
13:24:0314.7514.8014.80+0.3016867
13:24:0114.7514.8014.80+0.3056866
13:24:0114.7514.8014.80+0.3056861
13:23:5814.7514.8014.80+0.3056856
13:23:2614.8014.8514.80+0.3016851
13:23:2614.8014.8514.80+0.3026850
13:23:2314.8014.8514.80+0.30106848
13:23:2014.8014.8514.80+0.3056838
13:23:1414.8014.8514.80+0.3056833
13:22:5814.8014.8514.80+0.3046828
13:22:5314.8014.8514.80+0.3026824
13:22:5114.8014.8514.85+0.3516822
13:22:2314.8014.8514.80+0.3036821
13:22:0114.8014.8514.80+0.3016818
13:22:0114.8014.8514.85+0.3536817
13:21:4714.8014.8514.80+0.3016814
13:20:5714.8014.8514.80+0.3026813
13:20:2414.7514.8014.80+0.3026811
13:19:5614.7514.8014.80+0.3016809
13:19:5414.8014.8514.80+0.3026808
13:19:2014.8014.8514.80+0.3036806
13:19:1314.7514.8014.80+0.3016803
13:18:4414.7514.8014.80+0.3086802
13:18:4014.7514.8014.80+0.3016794
13:18:3014.7514.8014.75+0.2516793
13:17:4414.7514.8014.75+0.2516792
13:17:3914.7514.8014.75+0.2526791
13:17:3214.7514.8014.80+0.3016789
13:17:3114.7514.8014.75+0.2536788
13:17:2714.7514.8014.75+0.2536785
13:17:1714.7514.8014.75+0.2526782
13:16:4714.7514.8514.75+0.2516780
13:16:4414.8014.8514.80+0.30276779
13:16:4214.8014.8514.80+0.3016752
13:16:3814.8014.8514.80+0.3016751
13:16:3014.8014.8514.85+0.3516750
13:16:1814.8014.8514.85+0.3516749
13:15:5214.8014.8514.85+0.3516748
13:15:5114.8014.8514.80+0.30126747
13:14:4614.8014.8514.85+0.3516735
13:14:1814.8014.8514.85+0.3516734
13:13:5314.8014.8514.85+0.3516733
13:13:3114.8014.8514.85+0.3516732
13:13:3014.8014.8514.80+0.3026731
13:12:4914.8014.8514.80+0.3016729
13:12:3914.8014.8514.80+0.3016728
13:12:3014.8014.8514.80+0.3056727
13:12:0914.8014.8514.80+0.3026722
13:12:0214.8014.8514.80+0.3016720
13:12:0014.8014.8514.80+0.3066719
13:11:5714.8014.8514.80+0.3016713
13:11:5114.8014.8514.80+0.3016712
13:11:4714.8014.8514.80+0.3016711
13:11:4314.8014.8514.80+0.3016710
13:11:4014.8014.8514.80+0.3016709
13:11:3714.8014.8514.80+0.3016708
13:11:2714.8014.8514.80+0.3016707
13:10:5714.8014.8514.80+0.3016706
13:10:4114.8014.8514.85+0.3516705
13:10:4014.8014.8514.80+0.3036704
13:10:2114.8014.8514.85+0.3516701
13:10:1514.8014.8514.85+0.3516700
13:09:5714.8014.8514.85+0.3516699
13:09:0514.8514.9014.85+0.35106698
13:08:3714.8014.9014.80+0.3016688
13:08:0414.8014.8514.85+0.3536687
13:08:0314.8014.8514.80+0.3016684
13:07:2514.8014.8514.85+0.3556683
13:06:5414.8014.8514.80+0.3016678
13:06:5214.8014.8514.85+0.3536677
13:05:0014.8014.8514.85+0.3516674
13:04:2514.8514.9014.85+0.3526673
13:04:1114.8514.9014.85+0.3556671
13:03:4414.9014.9514.90+0.4026666
13:03:1414.9014.9514.95+0.4516664
13:03:1114.9014.9514.90+0.4046663
13:02:5614.9014.9514.95+0.4516659
13:01:0214.9515.0014.95+0.4566658
13:01:0214.9014.9514.95+0.4546652
13:00:2314.9515.0014.95+0.4536648
13:00:2314.9515.0015.00+0.5046645
12:59:3914.9015.0015.00+0.5026641
12:59:2414.9515.0014.95+0.4516639
12:59:2414.9515.0014.95+0.4516638
12:58:3614.9515.0014.95+0.4516637
12:58:3614.9515.0014.95+0.4526636
12:58:3614.8514.9514.95+0.4576634
12:56:5714.8514.9014.90+0.4026627
12:56:4714.8514.9014.90+0.40106625
12:55:4914.8514.9014.90+0.4036615
12:55:3814.8514.9014.85+0.3516612
12:55:2214.8514.9014.85+0.3516611
12:55:0114.8514.9014.85+0.3516610
12:54:1114.9014.9514.90+0.40186609
12:54:1114.9014.9514.90+0.4026591
12:53:1214.9014.9514.90+0.4016589
12:50:5814.9515.0014.95+0.4556588
12:49:1714.9015.0014.90+0.4016583
12:46:2714.9014.9514.95+0.4516582
12:46:2314.9014.9514.95+0.4516581
12:45:3114.9014.9514.95+0.4516580
12:45:1314.9014.9514.95+0.4576579
12:45:0914.9014.9514.95+0.4516572
12:44:5114.9015.0015.00+0.5016571
12:44:3714.9015.0015.00+0.5016570
12:44:1014.9015.0015.00+0.5016569
12:43:3714.9015.0015.00+0.5026568
12:39:4715.0015.0515.00+0.50146566
12:39:4015.0015.0515.00+0.5016552
12:39:4015.0015.0515.00+0.5016551
12:39:2415.0015.0515.00+0.5036550
12:39:2414.9015.0015.00+0.5076547
12:39:0214.9015.0015.00+0.5036540
12:36:4715.0015.0515.00+0.50126537
12:36:4215.0515.1015.05+0.55106525
12:36:3915.0515.1015.05+0.5516515
12:36:3815.0515.1015.05+0.5526514
12:36:0415.0015.0515.05+0.5566512
12:35:5915.0515.1015.05+0.5556506
12:35:1415.0515.1015.05+0.5546501
12:35:1415.0015.0515.05+0.5516497
12:35:0214.9515.0515.05+0.5586496
12:34:3715.0015.0515.00+0.5026488
12:34:3615.0015.0515.00+0.5086486
12:34:3614.9515.0015.00+0.5026478
12:34:2514.9515.0015.00+0.5026476
12:34:2314.9515.0015.00+0.5056474
12:34:2014.9515.0015.00+0.5036469
12:34:0814.9515.0015.00+0.50206466
12:33:2414.9515.0015.00+0.5016446
12:32:5414.9515.0015.00+0.5016445
12:32:0314.9515.0014.95+0.4516444
12:32:0314.9515.0014.95+0.4546443
12:31:4214.9014.9514.95+0.45186439
12:30:4414.9014.9514.90+0.4056421
12:29:2614.8514.9014.90+0.4016416
12:28:2414.8514.9014.90+0.4016415
12:28:1314.8514.9014.90+0.40106414
12:27:5314.8514.9014.90+0.4016404
12:24:1414.8014.9014.90+0.4016403
12:23:5614.8514.9014.85+0.3546402
12:23:5614.8514.9014.85+0.35136398
12:23:1814.9014.9514.90+0.4016385
12:23:1414.9014.9514.90+0.4016384
12:22:5314.9014.9514.90+0.4056383
12:22:4014.8514.9514.95+0.4556378
12:22:1614.8514.9514.95+0.4526373
12:22:0614.8514.9514.95+0.4556371
12:21:5414.8514.9014.95+0.4596366
12:21:5414.8514.9014.90+0.4016357
12:21:3814.9014.9514.90+0.4016356
12:21:3814.8514.9014.90+0.4016355
12:21:3714.8514.9014.90+0.4016354
12:21:2714.8514.9014.90+0.4016353
12:21:1814.8514.9014.90+0.4056352
12:21:0014.8514.9014.90+0.4056347
12:19:2514.8014.8514.85+0.3516342
12:19:2214.8014.8514.85+0.3536341
12:18:2514.8514.9014.85+0.3596338
12:18:2514.8514.9014.85+0.3516329
12:17:3014.8514.9014.85+0.3556328
12:17:3014.8514.9014.85+0.3516323
12:17:3014.8014.8514.85+0.3576322
12:16:4514.7514.8014.80+0.3076315
12:16:3414.7514.8014.80+0.3016308
12:16:2914.7514.8014.80+0.30106307
12:15:4714.7514.8014.80+0.3016297
12:15:4614.7514.8014.75+0.2516296
12:15:2914.8014.8514.80+0.3016295
12:15:0314.8014.8514.80+0.30106294
12:14:4414.8014.8514.80+0.30106284
12:14:2014.8014.8514.85+0.3516274
12:11:4814.8014.8514.85+0.3516273
12:11:4114.7514.8014.80+0.3056272
12:11:2114.8014.8514.80+0.30516267
12:11:2114.8014.9014.80+0.30256216
12:10:5614.8514.9014.85+0.3516191
12:10:4714.8014.8514.85+0.3516190
12:10:3714.8014.8514.80+0.3016189
12:10:1514.8514.9014.85+0.3526188
12:09:4914.8514.9014.85+0.3526186
12:09:2214.8514.9014.85+0.3516184
12:09:2214.8014.8514.85+0.3516183
12:09:1014.8014.8514.85+0.3516182
12:09:0414.8514.9014.85+0.35366181
12:09:0414.8514.9014.85+0.3556145
12:08:3914.8514.9014.90+0.4016140
12:08:1114.8514.9014.90+0.4016139
12:07:5414.8514.9014.90+0.4056138
12:07:5114.8514.9014.90+0.4016133
12:07:5114.8514.9014.90+0.4016132
12:07:3914.8514.9014.85+0.3516131
12:06:3914.9014.9514.90+0.4036130
12:06:3914.8514.9014.90+0.4086127
12:06:3614.8514.9014.90+0.40106119
12:06:1714.8514.9014.90+0.40106109
12:05:5814.8514.9014.90+0.4016099
12:04:0614.9014.9514.90+0.4026098
12:03:5014.9014.9514.90+0.4016096
12:03:1614.9014.9514.90+0.4016095
12:02:5814.9014.9514.90+0.4036094
12:02:3014.9014.9514.90+0.40136091
12:02:3014.9014.9514.90+0.4066078
12:01:3414.9014.9514.95+0.4516072
12:01:0114.9014.9514.95+0.4526071
12:00:4114.9014.9514.95+0.4516069
12:00:3314.9014.9514.95+0.4556068
11:59:2314.9014.9514.95+0.45106063
11:58:3714.9014.9514.95+0.4516053
11:55:1414.9515.0014.95+0.4516052
11:54:5414.9515.0014.95+0.4586051
11:54:3214.9515.0014.95+0.4526043
11:53:3414.9515.0014.95+0.4526041
11:53:2314.9014.9514.95+0.4526039
11:53:2214.9014.9514.95+0.4526037
11:52:4714.9014.9514.95+0.4516035
11:52:4714.9014.9514.90+0.4016034
11:52:3714.9014.9514.95+0.4526033
11:52:2114.9014.9514.95+0.4516031
11:51:5414.9014.9514.95+0.4516030
11:51:2514.9014.9514.95+0.4516029
11:49:4114.9014.9514.95+0.4516028
11:49:3914.9014.9514.95+0.4526027
11:49:3014.9014.9514.95+0.4516025
11:48:2414.9014.9514.90+0.4016024
11:45:3914.9515.0014.95+0.4546023
11:45:1014.9515.0015.00+0.5016019
11:44:0714.9515.0015.00+0.5016018
11:44:0614.9515.0015.00+0.5016017
11:43:5714.9515.0015.00+0.5016016
11:43:1714.9515.0015.00+0.50156015
11:43:0814.9515.0015.00+0.5026000
11:42:1614.9515.0014.95+0.4515998
11:42:1414.9515.0014.95+0.4515997
11:41:5114.9515.0014.95+0.4515996
11:41:4914.9515.0014.95+0.4515995
11:41:2714.9015.0015.00+0.5025994
11:41:2514.9014.9514.95+0.4515992
11:41:2114.9014.9514.95+0.4535991
11:40:4914.9014.9514.95+0.4535988
11:40:3414.9014.9514.95+0.4515985
11:40:2214.9014.9514.95+0.4515984
11:40:1914.9014.9514.95+0.4525983
11:40:1714.9014.9514.95+0.4525981
11:40:0914.9014.9514.95+0.4515979
11:40:0714.9014.9514.90+0.4015978
11:39:4414.9014.9514.90+0.4015977
11:36:0614.8514.9514.85+0.3515976
11:35:5414.9014.9514.90+0.4015975
11:35:3514.9014.9514.90+0.4025974
11:34:5114.9014.9514.90+0.4015972
11:34:2014.8514.9514.95+0.4545971
11:34:1914.9014.9514.90+0.4015967
11:34:0914.8514.9014.90+0.4015966
11:32:5014.8514.9014.90+0.40105965
11:31:2314.8514.9014.90+0.4025955
11:30:5614.8514.9014.90+0.4015953
11:30:5214.8514.9014.90+0.4015952
11:28:4814.9014.9514.90+0.40175951
11:26:4914.9014.9514.90+0.4055934
11:26:4814.9014.9514.90+0.4015929
11:24:3214.9014.9514.90+0.4015928
11:24:3014.9014.9514.90+0.4025927
11:24:2514.9014.9514.90+0.4025925
11:23:1414.8514.9014.90+0.4015923
11:23:0714.9014.9514.90+0.4015922
11:22:3614.9014.9514.90+0.4015921
11:22:2814.9014.9514.90+0.4025920
11:22:2414.8514.9014.90+0.40125918
11:21:4514.8514.9014.90+0.4015906
11:21:2714.8514.9014.90+0.4025905
11:19:2314.8514.9014.85+0.3525903
11:19:1814.8514.9014.90+0.4015901
11:19:0714.8514.9014.85+0.3515900
11:18:4714.8514.9014.90+0.4015899
11:17:4914.8514.9014.90+0.4025898
11:15:4914.8514.9014.85+0.3525896
11:15:0014.8514.9014.85+0.3525894
11:14:4514.8514.9014.85+0.3535892
11:12:4314.8514.9014.90+0.4015889
11:12:3114.8514.9014.90+0.4015888
11:09:5714.8514.9014.90+0.4015887
11:09:4714.8514.9014.90+0.4015886
11:08:1014.8514.9014.85+0.35105885
11:07:2014.8014.8514.85+0.3515875
11:06:3614.8014.8514.85+0.3515874
11:06:2714.8514.9014.85+0.3525873
11:04:3414.8514.9014.85+0.35165871
11:04:3414.9014.9514.90+0.40375855
11:03:0514.9014.9514.95+0.4515818
11:02:0514.9515.0014.95+0.4515817
11:01:4714.9515.0014.95+0.45105816
11:00:5114.9015.0015.00+0.5015806
11:00:4214.9515.0014.95+0.4525805
11:00:3714.9515.0014.95+0.4585803
11:00:1514.9515.0014.95+0.4515795
11:00:1214.9014.9514.95+0.4515794
10:59:4214.9515.0014.95+0.4515793
10:59:3114.9515.0014.95+0.4545792
10:59:3114.9014.9514.95+0.4545788
10:59:1114.9014.9514.95+0.4515784
10:58:5314.9014.9514.90+0.4015783
10:57:4414.9015.0014.90+0.4075782
10:56:5814.9515.0014.95+0.4535775
10:56:3714.9014.9514.95+0.4535772
10:55:5614.9515.0014.95+0.4525769
10:55:5614.9515.0014.95+0.45155767
10:55:0815.0015.0515.00+0.5025752
10:54:3315.0015.0515.00+0.5025750
10:54:0115.0015.0515.00+0.5015748
10:52:5714.9515.0015.00+0.5075747
10:52:1714.9515.0015.00+0.5055740
10:51:2214.9515.0015.00+0.5025735
10:50:4914.9515.0015.00+0.5015733
10:50:3414.9515.0014.95+0.4515732
10:50:2814.9515.0015.00+0.5015731
10:50:1214.9515.0015.00+0.5015730
10:49:4814.9515.0015.00+0.5015729
10:47:4215.0015.0515.00+0.50135728
10:47:2215.0015.0515.00+0.5015715
10:47:2214.9515.0015.00+0.5045714
10:47:0714.9515.0015.00+0.5015710
10:45:5214.9515.0015.00+0.5015709
10:45:4814.9515.0015.00+0.5025708
10:45:2914.9515.0015.00+0.5015706
10:45:2115.0015.0515.00+0.5035705
10:45:2114.9015.0015.00+0.50125702
10:44:5914.9515.0014.95+0.4515690
10:44:5114.9515.0014.95+0.4575689
10:43:2814.9515.0015.00+0.5015682
10:43:2214.9515.0015.00+0.5015681
10:42:2314.9515.0015.00+0.5025680
10:41:4414.9515.0015.00+0.5015678
10:41:1014.9515.0015.00+0.5015677
10:40:5614.9515.0015.00+0.50105676
10:40:0514.9515.0015.00+0.5015666
10:39:5214.9515.0015.00+0.5055665
10:39:4914.9515.0015.00+0.50205660
10:39:4414.9515.0015.00+0.5015640
10:39:2814.9015.0015.00+0.5055639
10:39:2514.9014.9514.95+0.4515634
10:39:2314.9515.0014.95+0.4515633
10:39:2214.9014.9514.95+0.4545632
10:39:1914.9014.9514.95+0.4515628
10:38:5414.9014.9514.95+0.4555627
10:35:2214.9014.9514.90+0.4015622
10:34:1714.9014.9514.95+0.4515621
10:34:0614.9014.9514.95+0.4515620
10:33:5614.9014.9514.95+0.4525619
10:33:5314.9014.9514.95+0.4515617
10:33:4014.9014.9514.90+0.4015616
10:33:3114.9014.9514.90+0.4015615
10:33:0914.9014.9514.90+0.4015614
10:32:1814.9014.9514.90+0.4015613
10:31:2714.8514.9014.90+0.4035612
10:31:2014.8514.9014.90+0.4025609
10:30:5214.8514.9014.90+0.4015607
10:30:4914.8514.9014.90+0.4015606
10:30:0814.9014.9514.90+0.4025605
10:29:5914.8514.9014.90+0.4015603
10:29:5914.8514.9014.90+0.4055602
10:29:5914.9014.9514.90+0.4045597
10:29:4914.9014.9514.90+0.4015593
10:29:3714.8514.9514.85+0.3515592
10:29:0714.8514.9514.85+0.3555591
10:28:1514.8514.9014.90+0.4035586
10:28:1414.8514.9014.90+0.4015583
10:28:1114.8514.9014.90+0.4015582
10:27:4314.8514.9014.85+0.3515581
10:27:2114.8514.9014.85+0.3535580
10:26:4714.8014.8514.85+0.3525577
10:26:1814.8014.8514.80+0.30155575
10:26:1714.8014.8514.85+0.3525560
10:26:1514.8014.8514.85+0.3515558
10:25:5714.8014.8514.85+0.3515557
10:25:5414.8014.8514.85+0.3525556
10:25:5214.8014.8514.85+0.3515554
10:25:5214.8014.8514.80+0.3015553
10:25:4814.8014.8514.85+0.3515552
10:25:3114.8014.8514.80+0.3015551
10:25:2614.8014.8514.80+0.3015550
10:25:1414.8014.8514.85+0.3525549
10:25:1014.8014.8514.80+0.3035547
10:25:1014.8014.8514.80+0.3025544
10:25:0114.8514.9014.85+0.35135542
10:24:4714.8514.9514.85+0.35495529
10:24:3814.9515.0014.90+0.40565480
10:24:3814.9515.0014.95+0.4575424
10:24:0214.9515.0014.95+0.4555417
10:23:3014.9515.0014.95+0.4515412
10:23:0614.9515.0014.95+0.4595411
10:22:4114.9515.0015.00+0.5015402
10:22:0114.9515.0014.95+0.4565401
10:21:5214.9515.0015.00+0.5015395
10:21:4314.9515.0014.95+0.4515394
10:21:1814.9515.0014.95+0.4515393
10:21:0714.9515.0014.95+0.4515392
10:21:0414.9515.0014.95+0.4515391
10:21:0314.9515.0014.95+0.4525390
10:20:2914.9515.0014.95+0.4515388
10:20:2714.9515.0014.95+0.4515387
10:20:2214.9515.0014.95+0.4565386
10:20:2214.9515.0014.95+0.4515380
10:18:3214.9014.9514.95+0.4515379
10:18:2414.9014.9514.95+0.4515378
10:18:0714.9014.9514.95+0.4515377
10:18:0414.9014.9514.95+0.45105376
10:17:5814.9014.9514.90+0.4035366
10:17:5214.9014.9514.90+0.4035363
10:17:5214.9014.9514.90+0.4015360
10:17:4814.9515.0014.95+0.4525359
10:17:3214.9515.0014.95+0.45355357
10:17:3214.9515.0014.95+0.4545322
10:17:0814.9515.0015.00+0.5025318
10:16:3615.0015.0515.00+0.50835316
10:16:3615.0015.0515.00+0.5025233
10:14:1015.0515.1015.05+0.55145231
10:13:4415.0515.1015.10+0.6055217
10:13:0415.1015.1515.10+0.6015212
10:13:0415.0515.1015.10+0.6055211
10:12:2915.0515.1015.10+0.6015206
10:12:2115.0515.1015.10+0.6055205
10:12:0115.0015.0515.05+0.55105200
10:11:4915.0015.0515.05+0.5515190
10:11:4215.0015.0515.05+0.5525189
10:11:2015.0015.0515.05+0.5515187
10:10:4215.0515.1015.05+0.55135186
10:10:4215.0515.1015.05+0.5515173
10:09:3115.0515.1015.10+0.6015172
10:09:0015.0515.1015.10+0.6025171
10:07:4115.0515.1015.10+0.6015169
10:07:2515.1015.1515.10+0.6015168
10:07:1615.1015.1515.10+0.6015167
10:07:1415.1015.1515.10+0.6055166
10:06:4115.1015.1515.10+0.6025161
10:06:4115.1015.1515.10+0.6035159
10:06:4115.0515.1015.10+0.6075156
10:06:2315.0515.1015.10+0.6015149
10:06:0115.0515.1015.10+0.6015148
10:05:5715.0515.1015.10+0.6025147
10:05:5215.0515.1015.05+0.5555145
10:05:3415.0015.0515.05+0.5565140
10:05:3015.0015.0515.05+0.5515134
10:04:4615.0515.1015.05+0.5585133
10:03:4415.0515.1015.05+0.5525125
10:03:0715.0015.1015.10+0.6055123
10:02:3015.0015.1015.10+0.6025118
10:02:0815.0015.1015.10+0.6025116
10:01:5915.0515.1015.05+0.5575114
10:01:1015.0515.1015.10+0.6015107
10:01:1015.0515.1015.10+0.6015106
10:00:3915.0515.1015.10+0.60175105
09:59:5815.0015.1015.00+0.5015088
09:59:4215.0015.1015.00+0.5015087
09:59:3215.0515.1015.05+0.5525086
09:59:0215.0515.1015.10+0.6015084
09:58:4915.0515.1015.05+0.5515083
09:57:3915.0015.1015.00+0.5015082
09:57:3815.0015.0515.05+0.5515081
09:57:2515.0015.0515.05+0.5525080
09:57:2215.0015.0515.05+0.5515078
09:56:0615.0515.1015.05+0.5515077
09:56:0615.0515.1015.05+0.5525076
09:56:0615.0515.1015.05+0.55105074
09:55:1015.0515.1015.10+0.6015064
09:54:2315.1015.1515.10+0.6045063
09:54:1115.0515.1515.15+0.6555059
09:54:1115.1015.1515.10+0.6025054
09:53:5615.1015.1515.10+0.6055052
09:53:4615.0515.1515.15+0.6555047
09:53:4315.0515.1515.05+0.5515042
09:53:4015.0515.1515.05+0.5525041
09:53:3215.0515.1515.05+0.5525039
09:53:2615.0515.1515.05+0.5515037
09:53:2315.1015.1515.10+0.6015036
09:53:0215.1015.1515.10+0.6015035
09:52:4115.0515.1515.05+0.5515034
09:52:3715.0015.1015.10+0.6055033
09:52:2115.0515.1015.00+0.5015028
09:52:2115.0515.1015.05+0.55105027
09:52:1615.0515.1015.10+0.6015017
09:51:5315.0515.1015.05+0.5515016
09:51:2315.0515.1015.05+0.5515015
09:50:5515.0515.1015.05+0.5515014
09:50:1915.0515.1015.10+0.6015013
09:50:1215.0015.0515.10+0.6065012
09:50:1215.0015.0515.05+0.5555006
09:50:0215.0015.0515.05+0.5515001
09:49:4715.0015.0515.05+0.5535000
09:49:3815.0515.1015.05+0.5514997
09:49:3015.0515.1015.05+0.5514996
09:48:5515.0515.1015.10+0.6034995
09:48:1015.0015.0515.05+0.5514992
09:48:0715.0015.0515.05+0.5554991
09:48:0615.0015.0515.05+0.5514986
09:48:0215.0015.0515.05+0.5514985
09:47:5415.0515.1015.05+0.5524984
09:47:4915.0015.0515.05+0.5514982
09:47:4715.0015.0515.05+0.55104981
09:47:3915.0015.0515.05+0.5524971
09:47:3215.0015.0515.00+0.5074969
09:47:3015.0015.0515.05+0.5514962
09:47:2815.0015.0515.05+0.5534961
09:47:1615.0015.0515.00+0.5034958
09:47:0715.0015.0515.00+0.5014955
09:47:0015.0015.0515.05+0.5514954
09:46:5515.0015.0515.05+0.5514953
09:46:4815.0015.0515.05+0.5514952
09:46:3415.0015.0515.00+0.5014951
09:46:3315.0015.0515.05+0.5514950
09:46:3215.0015.0515.05+0.5514949
09:46:2815.0015.0515.05+0.55204948
09:46:1515.0015.0515.05+0.5514928
09:46:0815.0015.0515.05+0.5514927
09:46:0315.0015.0515.05+0.5514926
09:45:5415.0515.1015.05+0.55224925
09:45:5415.0515.1015.05+0.5534903
09:45:3915.0515.1015.05+0.5514900
09:45:3415.0515.1015.05+0.5514899
09:45:1715.0515.1015.05+0.5524898
09:45:1415.0515.1015.05+0.55134896
09:45:1115.1015.1515.10+0.6024883
09:45:1115.1015.1515.10+0.6014881
09:45:1115.1015.1515.10+0.6014880
09:45:1115.1015.1515.10+0.6064879
09:44:4515.0515.1015.10+0.60104873
09:44:3415.0515.1015.10+0.6014863
09:44:2815.0515.1015.10+0.6024862
09:44:0115.0515.1015.10+0.6024860
09:43:5115.0515.1015.05+0.5514858
09:43:4315.0515.1015.10+0.6054857
09:43:1315.0515.1015.05+0.5514852
09:43:0715.0515.1015.10+0.6014851
09:43:0515.0515.1015.10+0.6024850
09:43:0015.0515.1015.10+0.6014848
09:42:5815.0515.1015.05+0.55104847
09:42:5715.0515.1015.05+0.5544837
09:42:5315.0515.1015.10+0.6014833
09:42:4415.1015.1515.10+0.6024832
09:42:4415.1015.1515.10+0.6014830
09:42:4415.1015.1515.10+0.6054829
09:42:2215.1015.1515.15+0.6544824
09:41:5315.1015.1515.10+0.6014820
09:41:5315.1015.1515.10+0.60104819
09:41:5215.1015.1515.15+0.6514809
09:41:1315.1015.1515.10+0.6034808
09:40:4415.0515.1015.10+0.6014805
09:40:4115.0515.1015.10+0.6014804
09:40:3815.0515.1015.10+0.6014803
09:40:3115.0515.1015.10+0.6014802
09:40:3015.0515.1015.10+0.6014801
09:40:3015.0515.1015.10+0.6014800
09:40:2615.0515.1015.10+0.6014799
09:40:2415.0515.1015.10+0.6034798
09:40:2115.0515.1015.10+0.6054795
09:40:1815.0515.1015.10+0.6014790
09:40:1615.0515.1015.10+0.6014789
09:40:0815.0515.1015.10+0.6014788
09:40:0515.0515.1015.10+0.6014787
09:40:0215.0515.1015.10+0.6014786
09:40:0115.1015.1515.10+0.6014785
09:40:0115.1015.1515.10+0.6014784
09:40:0115.1015.1515.10+0.6094783
09:39:4715.1015.1515.10+0.6014774
09:39:4615.1015.1515.15+0.6514773
09:39:4115.1015.1515.15+0.6514772
09:39:4015.1015.1515.10+0.6014771
09:39:4015.1015.1515.10+0.6014770
09:39:4015.1015.1515.10+0.60214769
09:39:2915.1515.2015.15+0.6524748
09:39:2715.1515.2015.15+0.6514746
09:39:2215.1515.2015.15+0.6514745
09:39:2215.1015.1515.15+0.6544744
09:39:2115.1015.1515.15+0.6514740
09:39:1615.1015.1515.15+0.6514739
09:39:1415.1515.2015.15+0.6514738
09:39:1115.1515.2015.15+0.6514737
09:39:1015.1515.2015.15+0.6514736
09:39:0915.1515.2015.15+0.6514735
09:38:5415.1515.2015.15+0.6534734
09:38:5315.1515.2015.15+0.6514731
09:38:5015.1515.2015.15+0.6534730
09:38:4615.1515.2015.15+0.6514727
09:38:4515.1515.2015.10+0.6014726
09:38:4515.1515.2015.15+0.6544725
09:38:4515.1515.2015.15+0.6514721
09:38:3915.1515.2015.15+0.6514720
09:38:3915.1515.2015.15+0.6514719
09:38:3815.1515.2015.20+0.7014718
09:38:3415.2015.2515.20+0.70164717
09:38:3015.2015.2515.20+0.7024701
09:38:3015.2015.2515.25+0.7514699
09:38:2715.2015.2515.20+0.7014698
09:38:2015.2015.2515.25+0.7514697
09:38:1815.2015.2515.25+0.7534696
09:38:1415.2015.2515.25+0.7514693
09:38:0815.2015.2515.25+0.7564692
09:38:0415.2015.2515.20+0.7024686
09:38:0315.2015.2515.20+0.7014684
09:38:0215.2015.2515.20+0.7014683
09:37:5415.2515.3015.25+0.7524682
09:37:5415.2515.3015.25+0.75304680
09:37:4815.2515.3015.25+0.7514650
09:37:4415.2515.3015.25+0.7514649
09:37:3715.2515.3015.25+0.7514648
09:37:3115.2515.3015.25+0.7514647
09:37:3015.2515.3015.30+0.8024646
09:37:3015.2515.3015.25+0.7514644
09:37:2915.2515.3015.25+0.7514643
09:37:2715.2515.3015.30+0.8014642
09:37:2715.2515.3015.30+0.8014641
09:37:1515.2515.3015.30+0.8014640
09:36:5315.3015.3515.30+0.80134639
09:36:5315.3015.3515.35+0.8564626
09:36:5315.3515.4015.35+0.8534620
09:36:5215.3015.3515.35+0.8574617
09:36:0015.3015.3515.35+0.8524610
09:35:5015.3515.4015.35+0.8524608
09:35:4115.3015.4015.40+0.9044606
09:35:1515.2515.3515.35+0.8554602
09:35:1415.2515.3015.30+0.8024597
09:35:0915.2515.3515.25+0.7514595
09:35:0615.3015.4015.30+0.80224594
09:35:0615.3515.4015.35+0.8524572
09:35:0615.3515.4015.35+0.8514570
09:34:3315.3515.4015.35+0.8584569
09:34:1415.3015.4015.40+0.90104561
09:34:0615.3515.4015.35+0.8534551
09:34:0215.3515.4015.35+0.8514548
09:33:4015.3515.4015.40+0.9054547
09:33:2315.3515.4015.40+0.9064542
09:33:0215.3015.3515.35+0.8544536
09:33:0115.3015.3515.35+0.8514532
09:32:5615.3015.3515.35+0.8514531
09:32:5115.3015.3515.35+0.8514530
09:32:4815.3015.4015.30+0.8014529
09:32:4515.3515.4015.35+0.8514528
09:32:4515.3515.4015.35+0.8514527
09:32:4315.3515.4015.35+0.8514526
09:32:3615.3515.4015.35+0.85144525
09:32:2815.4015.4515.40+0.90164511
09:32:2815.4015.4515.40+0.9014495
09:32:0515.4015.4515.40+0.9014494
09:31:5515.4015.4515.40+0.9014493
09:31:4015.4015.4515.40+0.9014492
09:31:1315.4015.4515.45+0.9524491
09:31:0815.4015.4515.45+0.95104489
09:30:5915.4015.4515.45+0.9514479
09:30:4915.4515.5015.45+0.9514478
09:30:4915.4515.5015.45+0.9514477
09:30:1015.4015.4515.45+0.9514476
09:30:0915.4015.4515.45+0.9514475
09:30:0915.4015.4515.45+0.9554474
09:30:0715.4015.4515.45+0.9514469
09:29:5615.4015.4515.45+0.9524468
09:29:5415.4015.4515.45+0.9514466
09:29:5115.4015.4515.45+0.9514465
09:29:4915.4015.4515.45+0.9524464
09:29:4415.4015.4515.45+0.9514462
09:29:4315.4015.4515.45+0.9514461
09:29:4315.4015.4515.45+0.9514460
09:29:4215.4015.4515.45+0.9514459
09:29:2315.4015.4515.45+0.9514458
09:29:1615.4015.4515.45+0.9534457
09:29:0915.4015.4515.45+0.9514454
09:29:0515.4015.4515.45+0.9514453
09:29:0015.4015.4515.45+0.9534452
09:28:5815.4015.4515.45+0.9554449
09:28:4315.4015.4515.45+0.9544444
09:28:2415.4015.4515.45+0.9514440
09:28:1415.4015.4515.45+0.9514439
09:28:0515.4515.5015.50+1.0014438
09:27:5415.4515.5015.50+1.0014437
09:27:4715.4015.4515.45+0.95124436
09:27:4615.3515.4015.40+0.90164424
09:27:4615.3515.4015.35+0.85104408
09:27:3715.3515.4015.35+0.8514398
09:27:3415.3515.4015.35+0.8514397
09:27:1515.3515.4015.35+0.8514396
09:27:0715.3515.4015.30+0.8014395
09:27:0715.3515.4015.35+0.8524394
09:27:0615.3515.4015.35+0.8514392
09:26:5615.3015.3515.25+0.75104391
09:26:5615.3015.3515.30+0.8094381
09:26:5515.3515.4015.35+0.8524372
09:26:5515.3015.3515.35+0.8584370
09:26:4915.3015.3515.35+0.8524362
09:26:4215.3015.3515.35+0.8524360
09:26:4115.3515.4015.35+0.8584358
09:26:4115.3515.4015.35+0.8514350
09:26:1915.3515.4015.40+0.9014349
09:26:1615.4015.4515.40+0.90184348
09:25:5115.4015.4515.40+0.9014330
09:25:4715.4015.4515.45+0.9514329
09:25:4715.4015.4515.40+0.9014328
09:25:4615.4015.4515.40+0.9034327
09:25:2515.4015.4515.40+0.9014324
09:25:1415.4015.4515.40+0.9034323
09:25:1415.4015.4515.45+0.9514320
09:25:1215.4015.4515.45+0.9514319
09:24:5615.4015.4515.45+0.95124318
09:24:5615.3515.4015.40+0.9024306
09:24:5215.3515.4015.40+0.9014304
09:24:5015.4015.4515.40+0.9014303
09:24:4715.4015.4515.40+0.9014302
09:24:4715.3515.4015.40+0.90184301
09:24:2815.3515.4015.35+0.8514283
09:24:1515.3515.4015.40+0.9014282
09:24:1215.3515.4015.35+0.8554281
09:24:0815.3515.4015.35+0.8524276
09:23:3515.3515.4015.35+0.8514274
09:23:3215.3515.4015.40+0.9014273
09:23:2815.4015.4515.40+0.9014272
09:23:2715.4015.4515.40+0.9044271
09:23:2415.4015.4515.40+0.9014267
09:23:2315.4015.4515.40+0.9014266
09:23:2215.4015.4515.40+0.9054265
09:23:1515.4015.4515.40+0.9014260
09:22:5015.4015.4515.45+0.9514259
09:22:4915.4015.4515.40+0.9014258
09:22:4115.3515.4515.45+0.95124257
09:22:4015.3515.4515.45+0.9514245
09:22:3515.4015.4515.40+0.90204244
09:22:3515.4015.4515.45+0.9514224
09:22:3115.4015.4515.45+0.9554223
09:22:2815.4015.4515.45+0.9554218
09:22:2715.4515.5015.45+0.95144213
09:22:2115.4515.5015.45+0.9514199
09:22:1015.4515.5015.45+0.9514198
09:22:0315.4015.4515.45+0.9564197
09:21:4515.4015.4515.45+0.9514191
09:21:2215.4015.4515.45+0.9524190
09:21:2015.4015.4515.45+0.9554188
09:21:1415.4515.5015.45+0.9554183
09:21:1115.4515.5015.45+0.9534178
09:21:1115.4515.5015.45+0.9544175
09:21:1015.4515.5015.50+1.0014171
09:21:0815.4515.5015.45+0.9514170
09:20:5615.4515.5015.45+0.9514169
09:20:5115.4015.4515.45+0.9514168
09:20:5115.4015.4515.45+0.9514167
09:20:4715.4015.4515.45+0.9514166
09:20:4715.4015.4515.45+0.9514165
09:20:4615.4015.4515.45+0.9534164
09:20:4015.4015.4515.45+0.9534161
09:20:4015.4015.4515.45+0.9554158
09:20:4015.4015.4515.40+0.9014153
09:20:3615.4015.4515.45+0.9524152
09:20:0915.4015.4515.45+0.9524150
09:20:0715.4015.4515.40+0.9014148
09:20:0715.4015.4515.40+0.9014147
09:20:0715.4515.5015.40+0.9044146
09:20:0715.4515.5015.45+0.9564142
09:20:0215.4515.5015.45+0.9514136
09:20:0115.4015.4515.45+0.9534135
09:19:5415.4015.4515.40+0.9074132
09:19:4215.3515.4015.40+0.9014125
09:19:4215.3515.4015.40+0.9014124
09:19:4015.3515.4515.45+0.9554123
09:19:3715.4015.4515.40+0.9034118
09:19:3715.4015.4515.40+0.9024115
09:19:2715.4015.4515.40+0.9014113
09:19:1315.3515.4015.40+0.9044112
09:19:1315.3515.4015.40+0.9064108
09:19:1315.3515.4015.40+0.9084102
09:19:1315.3015.4015.40+0.90334094
09:19:1315.3015.4015.40+0.90104061
09:19:1115.3015.3515.35+0.8544051
09:19:1115.3515.4015.35+0.8544047
09:19:1115.3015.3515.35+0.8564043
09:19:1015.3015.3515.35+0.8514037
09:19:0915.3015.3515.35+0.8514036
09:19:0815.3515.4015.35+0.8514035
09:19:0815.4015.4515.40+0.9034034
09:19:0415.3515.4015.40+0.9094031
09:18:5715.3015.3515.35+0.8564022
09:18:5415.2515.3515.35+0.8514016
09:18:5315.3015.3515.30+0.8024015
09:18:5315.3015.3515.30+0.8014013
09:18:5215.2515.3015.30+0.8084012
09:18:5015.2015.2515.25+0.7544004
09:18:5015.2015.2515.25+0.7534000
09:18:5015.2515.3015.25+0.7523997
09:18:4315.2015.2515.25+0.75143995
09:18:3915.1515.2515.25+0.7523981
09:18:3815.1015.2015.20+0.7023979
09:18:3715.1515.2015.20+0.7063977
09:18:3715.1015.2015.10+0.6013971
09:18:3715.1015.1515.15+0.6513970
09:18:3715.1015.1515.10+0.6013969
09:18:3715.2015.2515.15+0.65143968
09:18:3715.2015.2515.20+0.70353954
09:18:3715.2015.2515.25+0.7543919
09:18:3515.2015.2515.25+0.7533915
09:18:3315.2015.2515.25+0.7523912
09:18:2915.2015.2515.25+0.7513910
09:18:2715.2015.2515.25+0.75103909
09:18:2515.2515.3015.25+0.75153899
09:18:2515.2515.3015.25+0.7523884
09:18:2515.2515.3015.25+0.75443882
09:18:2415.2515.3015.30+0.8013838
09:18:1715.2515.3015.25+0.7553837
09:18:1315.2515.3015.30+0.8053832
09:18:1215.2515.3015.30+0.8023827
09:18:1215.2515.3015.25+0.7513825
09:18:1015.2515.3015.30+0.8013824
09:18:1015.2515.3015.30+0.8053823
09:18:1015.2515.3015.30+0.8013818
09:18:0915.2515.3015.30+0.8013817
09:18:0715.2515.3015.30+0.8013816
09:18:0515.2515.3015.30+0.80103815
09:18:0315.2515.3015.30+0.8013805
09:18:0315.2515.3015.30+0.8013804
09:18:0315.2515.3015.25+0.7523803
09:17:5915.2515.3015.30+0.8013801
09:17:5415.2515.3015.30+0.8013800
09:17:5115.2515.3015.25+0.7513799
09:17:4915.2515.3015.30+0.8053798
09:17:4815.2515.3015.30+0.8023793
09:17:4715.2515.3015.30+0.8013791
09:17:4715.2515.3015.25+0.7513790
09:17:4515.2515.3015.25+0.7513789
09:17:4515.2515.3015.25+0.7563788
09:17:4515.2515.3015.25+0.7553782
09:17:4515.2515.3015.30+0.8013777
09:17:4415.2515.3015.25+0.7523776
09:17:4115.2515.3015.30+0.8053774
09:17:4115.2515.3015.25+0.7513769
09:17:3815.2515.3015.30+0.8023768
09:17:3715.2515.3015.30+0.8013766
09:17:3715.2515.3015.25+0.7523765
09:17:3515.3015.3515.30+0.80613763
09:17:3515.3015.3515.35+0.8513702
09:17:3515.3015.3515.30+0.8013701
09:17:3515.3015.3515.30+0.8053700
09:17:3515.3015.3515.30+0.80123695
09:17:3515.3015.3515.35+0.8513683
09:17:3415.3515.4015.35+0.8523682
09:17:2815.3015.3515.35+0.8513680
09:17:2815.3515.4015.35+0.85113679
09:17:2415.3515.4015.35+0.8513668
09:17:2315.3515.4015.40+0.9013667
09:17:2315.3515.4015.35+0.85153666
09:17:2315.3515.4015.35+0.85103651
09:17:2215.3515.4015.40+0.9013641
09:17:2115.4015.4515.40+0.9063640
09:17:2015.4015.4515.40+0.9013634
09:17:2015.4015.4515.45+0.9513633
09:17:1515.3515.4515.45+0.9543632
09:17:1515.3515.4015.40+0.9053628
09:17:1515.3515.4015.40+0.90743623
09:15:1515.3515.4515.35+0.85113549
09:15:1415.3515.4015.40+0.9083538
09:15:1415.3515.4015.40+0.9023530
09:15:1215.3515.4515.45+0.9513528
09:15:1215.3515.4515.35+0.8513527
09:15:1215.3515.4015.40+0.9023526
09:15:1215.4015.4515.40+0.9043524
09:15:1215.4015.4515.40+0.9053520
09:15:0915.4015.4515.40+0.9013515
09:15:0715.3515.4015.40+0.9053514
09:15:0715.3015.4015.40+0.9053509
09:15:0715.3515.4015.35+0.8593504
09:15:0615.3515.4015.40+0.90103495
09:15:0615.3015.3515.35+0.85173485
09:15:0615.3515.4015.35+0.8533468
09:15:0515.4015.4515.40+0.9013465
09:15:0515.4015.4515.45+0.9513464
09:15:0215.4015.5015.40+0.90203463
09:15:0115.4015.5015.40+0.9043443
09:15:0015.4015.5015.40+0.9043439
09:15:0015.4515.5015.45+0.9553435
09:15:0015.4515.5015.45+0.9543430
09:15:0015.5015.5515.50+1.00133426
09:14:5915.5515.6015.55+1.0583413
09:14:5915.5515.6015.55+1.0523405
09:14:5915.5515.6015.60+1.1023403
09:14:5815.5515.6015.60+1.1013401
09:14:5615.5515.6015.60+1.1053400
09:14:5515.5515.6015.55+1.0513395
09:14:5015.5515.6015.60+1.1013394
09:14:5015.6015.7015.60+1.10233393
09:14:4915.6015.6515.65+1.1533370
09:14:4915.6515.7015.65+1.1573367
09:14:4915.6515.7015.65+1.1523360
09:14:4715.6515.7015.65+1.1523358
09:14:4715.6515.7015.70+1.2013356
09:14:4515.6515.7015.70+1.2013355
09:14:4115.7015.7515.70+1.20113354
09:14:4115.7015.7515.70+1.2013343
09:14:4115.7015.7515.70+1.2033342
09:14:4015.7015.7515.70+1.2023339
09:14:3615.6515.7015.70+1.2043337
09:14:3615.6515.7015.70+1.2013333
09:14:3615.7015.7515.70+1.2053332
09:14:3515.7015.7515.75+1.2513327
09:14:3415.7015.7515.70+1.2013326
09:14:3315.6515.7015.70+1.20193325
09:14:2715.6015.6515.70+1.20153306
09:14:2715.6015.6515.65+1.15353291
09:14:2615.6015.6515.60+1.1013256
09:14:2515.6015.6515.65+1.1513255
09:14:2415.6015.7015.60+1.10253254
09:14:2415.6015.7015.60+1.1013229
09:14:2415.6515.7015.65+1.1513228
09:14:2115.5515.7015.70+1.2023227
09:14:2115.5515.6015.65+1.1533225
09:14:2115.5515.6015.60+1.1073222
09:14:2015.5515.6015.60+1.1053215
09:14:1815.6015.6515.60+1.1053210
09:14:1615.5515.7015.70+1.2013205
09:14:1415.5015.5515.70+1.20233204
09:14:1415.5015.5515.65+1.15223181
09:14:1415.5015.5515.55+1.0553159
09:14:1215.4515.5015.65+1.1523154
09:14:1215.4515.5015.60+1.10263152
09:14:1215.4515.5015.55+1.05143126
09:14:1215.4515.5015.50+1.0083112
09:14:1215.5015.5515.50+1.0023104
09:14:1115.5015.6015.50+1.00103102
09:14:0915.5015.6015.50+1.00103092
09:14:0915.5515.6015.50+1.0013082
09:14:0915.5515.6015.55+1.0513081
09:14:0915.5015.5515.55+1.0593080
09:14:0715.4515.5015.55+1.0513071
09:14:0715.4515.5015.50+1.0043070
09:14:0715.4515.5015.50+1.0063066
09:14:0615.4515.5515.55+1.0513060
09:14:0315.4515.5015.50+1.0053059
09:14:0315.5015.5515.50+1.00323054
09:14:0315.5515.6015.55+1.05153022
09:14:0315.5515.6015.60+1.1013007
09:14:0015.5515.6015.60+1.1013006
09:13:5915.5515.6015.55+1.0513005
09:13:5515.5515.6015.60+1.1013004
09:13:5315.5515.6015.55+1.0513003
09:13:5215.5515.6015.55+1.0553002
09:13:5215.5515.6015.55+1.0522997
09:13:5115.5515.6015.60+1.1022995
09:13:5115.5515.6015.55+1.0512993
09:13:5115.5515.6015.60+1.1022992
09:13:5115.5515.6015.55+1.0532990
09:13:4715.5515.6015.55+1.0512987
09:13:4515.5515.6515.50+1.0032986
09:13:4515.5515.6515.55+1.0532983
09:13:4515.5515.6515.55+1.0522980
09:13:4415.5015.6015.60+1.10102978
09:13:4315.5015.6015.50+1.0022968
09:13:4315.4515.5515.55+1.05102966
09:13:4215.5015.5515.45+0.9542956
09:13:4215.5015.5515.50+1.0022952
09:13:3815.5015.5515.55+1.0512950
09:13:3715.4015.5515.55+1.0512949
09:13:3615.3515.4015.40+0.9082948
09:13:3615.3515.4015.40+0.9032940
09:13:3615.3515.4015.40+0.9012937
09:13:3615.5015.5515.40+0.901252936
09:13:3615.5015.5515.45+0.95252811
09:13:3615.5015.5515.50+1.0042786
09:13:3515.4515.5015.50+1.0032782
09:13:3515.5015.5515.50+1.00152779
09:13:3415.5515.6015.55+1.0512764
09:13:3215.5515.6015.55+1.0512763
09:13:3215.5515.6015.60+1.1012762
09:13:3215.5515.6015.60+1.1022761
09:13:3115.5515.6015.55+1.0522759
09:13:3115.6015.6515.60+1.10152757
09:13:2915.6015.6515.65+1.1512742
09:13:2915.6015.7015.60+1.1022741
09:13:2815.6015.6515.65+1.1552739
09:13:2815.6515.7015.65+1.1512734
09:13:2715.6515.7015.70+1.2012733
09:13:2715.6515.7015.60+1.1012732
09:13:2715.6515.7015.65+1.1542731
09:13:2715.6015.6515.65+1.1542727
09:13:2715.6015.6515.65+1.1512723
09:13:2715.6015.6515.65+1.1542722
09:13:2715.6515.7015.65+1.1512718
09:13:2715.6015.6515.65+1.1592717
09:13:2615.6015.6515.60+1.1012708
09:13:2515.6015.6515.60+1.1012707
09:13:2415.6515.7015.65+1.1512706
09:13:2415.6515.7015.65+1.1552705
09:13:2415.7015.7515.70+1.2052700
09:13:2215.7515.8015.75+1.2522695
09:13:2015.7515.8015.75+1.2512693
09:13:1915.7515.8015.80+1.3012692
09:13:1815.7515.8015.80+1.3012691
09:13:1615.7515.8015.80+1.3012690
09:13:1415.7015.8015.80+1.3052689
09:13:1215.7015.8015.80+1.3022684
09:13:1015.7515.8515.75+1.2512682
09:13:0915.7015.8515.85+1.3512681
09:13:0715.7515.8515.75+1.2532680
09:13:0515.8015.9015.80+1.3022677
09:13:0515.8515.9015.85+1.35202675
09:13:0515.8515.9015.90+1.4042655
09:13:0515.8515.9015.90+1.402262651
09:11:0515.8015.8515.90+1.40642425
09:11:0515.8015.8515.85+1.351032361
09:11:0515.8015.8515.85+1.3522258
09:11:0515.8015.8515.85+1.3512256
09:11:0515.8015.8515.85+1.35102255
09:11:0515.8015.8515.80+1.3052245
09:11:0515.7515.8015.80+1.30502240
09:11:0415.7015.7515.75+1.2512190
09:11:0315.7015.7515.75+1.2532189
09:11:0315.6515.7515.75+1.2512186
09:11:0115.6515.7515.75+1.2532185
09:11:0115.6515.7515.75+1.2512182
09:11:0115.6515.7515.75+1.2532181
09:11:0015.6015.7015.80+1.3072178
09:11:0015.6015.7015.75+1.25162171
09:11:0015.6015.7015.70+1.2072155
09:11:0015.6015.6515.70+1.2012148
09:11:0015.6015.6515.65+1.1532147
09:10:5915.6515.7015.65+1.1522144
09:10:5815.6515.7515.75+1.2512142
09:10:5615.7015.7515.70+1.2012141
09:10:5515.6515.7515.75+1.2522140
09:10:5515.6515.7015.70+1.2082138
09:10:5515.7015.8015.70+1.2022130
09:10:5415.6515.8015.80+1.30102128
09:10:5415.7015.8015.80+1.3012118
09:10:5215.6515.7515.80+1.30322117
09:10:5215.6515.7515.75+1.25182085
09:10:5215.7515.8015.75+1.25262067
09:10:5215.7515.8015.80+1.3092041
09:10:5215.6015.6515.75+1.25102032
09:10:5215.6015.6515.70+1.2062022
09:10:5215.6015.6515.65+1.1582016
09:10:5115.5515.6015.60+1.1012008
09:10:5115.5515.6015.60+1.10302007
09:10:5115.5515.6015.60+1.1031977
09:10:5015.5515.6015.60+1.1051974
09:10:5015.5515.6015.60+1.1011969
09:10:5015.5515.6015.60+1.10301968
09:10:4915.5015.5515.60+1.1051938
09:10:4915.5015.5515.55+1.05251933
09:10:4715.5015.5515.55+1.0511908
09:10:4715.5015.5515.50+1.00101907
09:10:4715.5015.5515.55+1.0581897
09:10:4715.5015.5515.55+1.0591889
09:10:4515.5015.5515.50+1.0011880
09:10:4515.5015.5515.55+1.0571879
09:10:4515.5015.5515.55+1.0551872
09:10:4415.4515.5015.50+1.001291867
09:10:4415.4515.5015.50+1.0041738
09:10:4415.4515.5015.45+0.9511734
09:10:4415.4015.5015.50+1.0041733
09:10:4415.4015.4515.45+0.9581729
09:10:4415.4015.4515.45+0.9571721
09:10:4415.4015.4515.45+0.9531714
09:10:4415.4015.4515.45+0.9561711
09:10:4415.4015.4515.45+0.95101705
09:10:4315.4015.4515.45+0.95101695
09:10:4315.3515.4015.40+0.9081685
09:10:4215.3515.4015.40+0.90101677
09:10:4115.3515.4015.40+0.9031667
09:10:3515.3015.4015.40+0.9051664
09:10:3215.3515.4015.35+0.8511659
09:10:3015.3515.4015.40+0.9011658
09:10:3015.3515.4015.40+0.9011657
09:10:3015.3515.4015.40+0.9081656
09:10:3015.4015.4515.40+0.9041648
09:10:2915.4015.4515.45+0.9511644
09:10:2915.4015.4515.45+0.9531643
09:10:2815.4015.4515.45+0.9521640
09:10:2615.4015.4515.45+0.9521638
09:10:2415.4015.4515.45+0.9511636
09:10:2215.3515.4515.45+0.9531635
09:10:2115.3515.4515.35+0.8511632
09:10:2015.4015.4515.40+0.9011631
09:10:1815.3515.4015.40+0.90961630
09:10:1815.3015.3515.35+0.8571534
09:10:1815.3015.3515.35+0.85101527
09:10:1615.2515.3015.30+0.80231517
09:10:1615.2015.3015.30+0.80101494
09:10:1415.2015.2515.30+0.8031484
09:10:1415.2015.2515.25+0.7521481
09:10:1415.2015.2515.25+0.7511479
09:10:1315.2515.3015.25+0.7531478
09:10:1015.2515.3015.30+0.8011475
09:10:0915.2515.3015.25+0.7521474
09:10:0815.2515.3015.25+0.7521472
09:10:0315.2515.3015.30+0.8011470
09:10:0115.2515.3015.30+0.8051469
09:09:5715.3015.3515.30+0.8041464
09:09:5115.3015.3515.30+0.8081460
09:09:5015.2515.3015.30+0.8011452
09:09:5015.2515.3015.30+0.8051451
09:09:4915.2515.3015.30+0.8031446
09:09:4715.2515.3015.30+0.8011443
09:09:4415.3015.3515.30+0.8041442
09:09:4315.3015.3515.30+0.8011438
09:09:4015.2515.3515.35+0.8511437
09:09:4015.2515.3015.30+0.8051436
09:09:3915.2515.3015.30+0.8011431
09:09:3715.3015.3515.30+0.8011430
09:09:3115.3015.3515.35+0.8521429
09:09:3115.3015.3515.35+0.8511427
09:09:2815.3015.4015.30+0.8011426
09:09:2815.3015.3515.40+0.9051425
09:09:2815.3015.3515.35+0.8561420
09:09:2715.2515.3015.30+0.8091414
09:09:2615.2515.3015.25+0.7581405
09:09:2115.2515.3515.35+0.8521397
09:09:2115.2515.3515.35+0.8511395
09:09:2015.2515.3015.30+0.8011394
09:09:2015.3015.3515.30+0.80101393
09:09:2015.3015.3515.30+0.8011383
09:09:1915.3015.3515.35+0.8511382
09:09:1815.3015.3515.35+0.8551381
09:09:1815.3015.3515.35+0.8521376
09:09:0615.2015.3015.30+0.8051374
09:09:0615.1515.2515.25+0.7531369
09:09:0615.2515.3015.25+0.7511366
09:09:0315.2515.3015.30+0.8021365
09:09:0315.2515.3015.30+0.8031363
09:09:0315.3015.3515.30+0.80101360
09:09:0215.3015.3515.35+0.8511350
09:09:0115.3015.3515.35+0.85101349
09:09:0015.3015.3515.35+0.8561339
09:09:0015.3015.3515.35+0.8561333
09:08:5815.3015.3515.30+0.8031327
09:08:5615.2515.3015.30+0.8041324
09:08:5615.2515.3015.30+0.8061320
09:08:5615.2515.3015.30+0.80101314
09:08:5615.2515.3015.30+0.80301304
09:08:5115.2015.2515.25+0.75691274
09:08:5115.2015.2515.25+0.7531205
09:08:5015.2015.2515.20+0.7011202
09:08:5015.1515.2015.20+0.70191201
09:08:4915.1015.1515.15+0.6551182
09:08:4815.0515.1015.10+0.6051177
09:08:4214.9515.0015.00+0.5031172
09:08:3214.9014.9514.95+0.4591169
09:08:3214.9014.9514.95+0.4511160
09:08:3114.9014.9514.95+0.4551159
09:08:3014.9015.0015.00+0.5011154
09:08:2015.0015.0515.00+0.50151153
09:08:2015.0015.1015.00+0.50351138
09:08:1815.0015.0515.05+0.5521103
09:08:1715.0515.1015.05+0.5511101
09:08:0815.0015.0515.00+0.5011100
09:08:0415.0015.1015.00+0.50271099
09:08:0015.0515.1015.10+0.6021072
09:07:5815.0515.1015.10+0.6051070
09:07:5415.0515.1015.10+0.6021065
09:07:5115.1015.1515.10+0.6011063
09:07:4515.1015.1515.10+0.60151062
09:07:4115.1015.1515.10+0.6011047
09:07:3915.1015.1515.10+0.6011046
09:07:3815.1015.1515.10+0.6011045
09:07:2415.1015.1515.10+0.60111044
09:07:2415.1015.1515.10+0.6041033
09:07:2415.1015.1515.15+0.6531029
09:07:1515.1015.2015.10+0.6051026
09:07:1515.1515.2015.15+0.65101021
09:07:1515.1515.2015.15+0.6511011
09:07:1015.1515.2015.20+0.7061010
09:07:0715.1015.1515.20+0.7051004
09:07:0715.1015.1515.15+0.652999
09:07:0515.1015.2015.20+0.701997
09:07:0515.1015.2015.20+0.701996
09:07:0415.1515.2015.15+0.654995
09:07:0415.1015.1515.15+0.652991
09:07:0415.1515.2015.15+0.651989
09:06:5915.2015.2515.20+0.705988
09:06:5915.2015.2515.20+0.701983
09:06:5915.2015.2515.20+0.701982
09:06:5715.2015.2515.25+0.755981
09:06:5515.1515.2015.20+0.703976
09:06:5515.1515.2015.20+0.707973
09:06:5515.1515.2015.20+0.7012966
09:06:5515.1515.2015.20+0.708954
09:06:5515.1015.1515.15+0.6530946
09:06:5515.1015.1515.15+0.651916
09:06:5415.0515.1015.10+0.608915
09:06:5415.0515.1015.10+0.606907
09:06:5415.0515.1015.10+0.6045901
09:06:5415.0515.1015.10+0.601856
09:06:5214.9515.0015.00+0.5035855
09:06:5214.9515.0015.00+0.501820
09:06:5114.9014.9514.95+0.456819
09:06:4914.9014.9514.95+0.453813
09:06:4814.9014.9514.95+0.452810
09:06:4514.9014.9514.95+0.452808
09:06:4314.9014.9514.95+0.451806
09:06:4014.9014.9514.95+0.452805
09:06:3414.9014.9514.90+0.403803
09:06:2214.9014.9514.95+0.452800
09:06:1614.9014.9514.95+0.451798
09:06:1414.9014.9514.95+0.451797
09:06:0214.8514.9014.90+0.405796
09:06:0114.8514.9014.90+0.401791
09:05:5614.8514.9014.90+0.401790
09:05:5514.8514.9014.90+0.401789
09:05:5214.8514.9014.90+0.4014788
09:05:4314.8514.9014.90+0.401774
09:05:4214.8514.9014.90+0.401773
09:05:3414.9014.9514.90+0.402772
09:05:2814.9014.9514.90+0.4010770
09:05:2714.9014.9514.90+0.401760
09:05:1114.9014.9514.90+0.401759
09:05:0914.9014.9514.95+0.4510758
09:05:0714.9014.9514.90+0.401748
09:04:5914.9014.9514.90+0.407747
09:04:5214.9014.9514.90+0.401740
09:04:5014.9014.9514.90+0.401739
09:04:3314.9014.9514.95+0.451738
09:04:3314.9014.9514.90+0.401737
09:04:3314.9014.9514.90+0.4011736
09:04:3314.9014.9514.90+0.403725
09:04:2114.9014.9514.90+0.402722
09:04:2014.9515.0014.95+0.452720
09:04:1914.9515.0015.00+0.501718
09:04:1614.9515.0015.00+0.501717
09:03:5714.9015.0015.00+0.502716
09:03:5614.9015.0014.90+0.401714
09:03:5314.9515.0014.95+0.451713
09:03:5215.0015.0515.00+0.506712
09:03:5215.0015.0515.00+0.5022706
09:03:5215.0015.0515.00+0.501684
09:03:5215.0015.0515.00+0.502683
09:03:5215.0015.0515.00+0.5018681
09:03:5215.0015.0515.00+0.5038663
09:03:5215.0015.0515.00+0.5015625
09:03:5215.0015.0515.00+0.502610
09:03:5115.0015.0515.00+0.502608
09:03:4215.0015.0515.05+0.552606
09:03:4115.0015.0515.00+0.501604
09:03:4115.0015.0515.05+0.551603
09:03:4115.0015.0515.05+0.552602
09:03:3415.0515.1015.05+0.5513600
09:03:3415.0515.1015.05+0.551587
09:03:3115.0515.1015.10+0.605586
09:03:2215.0515.1015.10+0.603581
09:03:2215.0515.1015.05+0.551578
09:03:1415.1015.1515.10+0.601577
09:03:1415.1015.1515.10+0.601576
09:03:1215.1015.1515.10+0.602575
09:03:1115.1015.1515.10+0.6027573
09:03:0915.1015.1515.10+0.601546
09:03:0415.1015.1515.15+0.651545
09:03:0215.0515.1015.10+0.607544
09:03:0115.0515.1015.10+0.605537
09:03:0115.0515.1015.10+0.602532
09:03:0015.0515.1015.10+0.602530
09:02:5515.0515.1515.15+0.6510528
09:02:5515.1015.1515.05+0.5515518
09:02:5515.1015.1515.10+0.601503
09:02:5515.1015.1515.10+0.601502
09:02:5415.0515.1015.10+0.601501
09:02:5215.1015.1515.10+0.603500
09:02:4515.1015.1515.10+0.601497
09:02:4415.1015.1515.10+0.601496
09:02:3915.0515.1015.10+0.6012495
09:02:3715.0515.1015.10+0.605483
09:02:3415.0515.1015.05+0.556478
09:02:3115.0015.0515.10+0.602472
09:02:3115.0015.0515.05+0.553470
09:02:3015.0515.1015.00+0.504467
09:02:3015.0515.1015.05+0.556463
09:02:2015.0015.0515.05+0.5510457
09:02:1815.0015.0515.00+0.505447
09:02:1615.0015.0515.00+0.502442
09:02:1515.0015.0515.05+0.551440
09:02:1315.0015.0515.05+0.551439
09:02:1115.0015.0515.00+0.502438
09:02:0915.0015.0515.05+0.551436
09:02:0815.0015.0515.05+0.551435
09:02:0315.0015.0515.05+0.552434
09:02:0315.0015.1015.10+0.603432
09:02:0315.0015.0515.10+0.602429
09:02:0315.0015.0515.05+0.553427
09:02:0115.0515.1015.05+0.555424
09:02:0115.0515.1015.05+0.5515419
09:02:0115.0515.1015.05+0.551404
09:02:0115.0515.1015.05+0.553403
09:02:0115.0015.0515.05+0.552400
09:01:5615.0515.1015.05+0.551398
09:01:5615.0515.1015.05+0.5550397
09:01:5115.0515.1015.10+0.601347
09:01:5115.0515.1015.10+0.601346
09:01:5015.0515.1015.10+0.602345
09:01:4915.0515.1015.10+0.601343
09:01:4815.0515.1015.10+0.601342
09:01:4615.1015.1515.10+0.601341
09:01:4615.0515.1015.10+0.601340
09:01:4615.1015.1515.10+0.605339
09:01:4515.0515.1015.15+0.652334
09:01:4515.0515.1015.10+0.606332
09:01:3815.1015.1515.10+0.601326
09:01:3815.1015.1515.10+0.6011325
09:01:3615.1015.1515.10+0.601314
09:01:3415.1015.1515.15+0.651313
09:01:3415.1015.1515.15+0.653312
09:01:3415.1015.1515.10+0.601309
09:01:3115.1015.1515.15+0.651308
09:01:2915.1015.1515.15+0.652307
09:01:2715.0515.1015.10+0.603305
09:01:2415.1015.1515.10+0.601302
09:01:2415.1015.1515.10+0.605301
09:01:2315.1015.1515.10+0.601296
09:01:1915.1015.1515.10+0.601295
09:01:1215.0515.1015.10+0.605294
09:01:1015.0515.1515.05+0.551289
09:01:0115.0515.1015.10+0.601288
09:01:0115.1015.2015.10+0.601287
09:00:5915.0515.1515.15+0.652286
09:00:5515.0515.1515.15+0.655284
09:00:5315.0515.1515.15+0.651279
09:00:5215.1015.2015.10+0.6012278
09:00:5215.1515.2015.15+0.652266
09:00:5215.1515.2015.15+0.651264
09:00:5215.1515.2015.15+0.6510263
09:00:5215.2015.2515.20+0.704253
09:00:5115.2015.2515.25+0.752249
09:00:5115.2015.2515.20+0.701247
09:00:5115.2015.2515.20+0.706246
09:00:4815.2015.2515.25+0.752240
09:00:4715.2015.2515.25+0.752238
09:00:4515.2015.2515.25+0.758236
09:00:4415.2015.2515.25+0.751228
09:00:4315.2015.2515.20+0.701227
09:00:4115.2015.2515.25+0.751226
09:00:4115.2015.2515.20+0.701225
09:00:4015.2015.2515.25+0.7520224
09:00:3615.2015.2515.20+0.701204
09:00:3415.2015.2515.20+0.701203
09:00:3115.2015.2515.25+0.752202
09:00:2915.2015.2515.25+0.7512200
09:00:2915.2015.2515.25+0.751188
09:00:2615.1515.2515.25+0.751187
09:00:2315.1515.2015.20+0.701186
09:00:2215.1515.2015.15+0.651185
09:00:2015.2015.2515.20+0.706184
09:00:2015.1515.2015.20+0.7018178
09:00:2015.1515.2015.15+0.655160
09:00:19----15.20+0.70155155
 
加密貨幣
比特幣BTC 65605.15 -901.64 -1.36%
以太幣ETH 1925.26 -2.94 -0.15%
瑞波幣XRP 1.14 0.00 -0.22%
比特幣現金BCH 216.41 -7.29 -3.26%
萊特幣LTC 47.07 0.25 0.54%
卡達幣ADA 0.173903 0.00 0.32%
波場幣TRX 0.327550 0.00 -0.58%
恆星幣XLM 0.184291 -0.01 -3.96%
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。