中 工  (2515) 建材營造 上市 威京集團

16.10 ▲+0.35 +2.22% 1.95
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.35 12,313 16.05 43 16.10 197 15.80 16.10 15.60 15.75
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0016.0516.1016.10+0.352112313
13:30:0016.0516.1016.10+0.3585812292
13:24:5816.0516.1016.10+0.35111434
13:24:5816.0516.1016.10+0.35111433
13:24:5816.0516.1016.10+0.35111432
13:24:5416.0516.1016.10+0.35111431
13:24:5316.0516.1016.10+0.35111430
13:24:5116.0516.1016.10+0.35311429
13:24:4116.0516.1016.05+0.301011426
13:24:3816.0516.1016.10+0.35211416
13:24:3516.0516.1016.05+0.30311414
13:24:3316.0516.1016.05+0.30111411
13:24:3116.0516.1016.10+0.351111410
13:24:3116.0016.0516.05+0.307111399
13:24:2616.0016.0516.05+0.301211328
13:24:0816.0016.0516.05+0.30111316
13:24:0716.0016.0516.05+0.30111315
13:23:5616.0016.0516.05+0.301011314
13:23:3016.0016.0516.00+0.25111304
13:23:2016.0016.0516.05+0.30111303
13:23:2016.0016.0516.05+0.30111302
13:23:1716.0016.0516.05+0.30211301
13:23:0616.0016.0516.05+0.30211299
13:22:5716.0016.0516.00+0.25111297
13:22:5516.0016.0516.00+0.25111296
13:22:4816.0016.0516.00+0.25511295
13:22:3016.0016.0516.00+0.25111290
13:22:2116.0016.0516.00+0.25111289
13:22:2016.0016.0516.05+0.30211288
13:22:1216.0016.0516.05+0.30311286
13:21:5116.0016.1016.10+0.351011283
13:21:4916.0516.1016.05+0.30511273
13:21:3916.0016.1016.00+0.251011268
13:21:3816.0516.1016.05+0.30111258
13:21:2416.0516.1016.05+0.30111257
13:21:2416.0016.0516.05+0.30411256
13:21:2416.0016.0516.00+0.25111252
13:21:1816.0016.0516.00+0.25111251
13:21:1716.0016.0516.05+0.30111250
13:21:0416.0016.0516.05+0.30111249
13:20:5816.0516.1016.05+0.30511248
13:20:5816.0016.0516.05+0.30511243
13:20:5716.0016.0516.05+0.30111238
13:20:5716.0016.0516.00+0.25111237
13:20:5216.0016.0516.05+0.30211236
13:20:4816.0016.0516.05+0.30211234
13:20:3916.0016.0516.05+0.30211232
13:20:3816.0016.0516.05+0.30111230
13:20:3116.0016.0516.05+0.30211229
13:20:3116.0016.0516.05+0.301211227
13:20:2916.0016.0516.05+0.30111215
13:20:2616.0016.0516.00+0.25111214
13:20:2516.0016.0516.05+0.30511213
13:20:2516.0016.0516.05+0.30511208
13:20:2416.0016.0516.00+0.25111203
13:20:2416.0016.0516.05+0.30111202
13:20:2316.0016.0516.05+0.302011201
13:20:2116.0016.0516.10+0.35211181
13:20:2116.0016.0516.05+0.30311179
13:20:2116.0016.0516.05+0.302011176
13:20:1716.0016.0516.05+0.30111156
13:20:1616.0016.0516.05+0.302011155
13:20:1316.0016.0516.05+0.30211135
13:20:1316.0016.0516.05+0.30911133
13:20:1316.0516.1016.05+0.303311124
13:20:1316.0516.1016.05+0.305011091
13:20:0816.0516.1016.10+0.35111041
13:20:0716.0516.1016.05+0.30511040
13:20:0316.0516.1016.10+0.35311035
13:20:0216.0516.1016.05+0.30111032
13:19:5516.0516.1016.10+0.35311031
13:19:5216.0516.1016.05+0.30111028
13:19:4216.0516.1016.10+0.35511027
13:19:3616.0516.1016.10+0.35411022
13:19:3516.0516.1016.10+0.35111018
13:19:3516.0516.1016.05+0.302211017
13:19:3116.0516.1016.10+0.35210995
13:19:2916.0516.1016.10+0.35810993
13:19:2416.0516.1016.10+0.352010985
13:19:2316.0516.1016.10+0.353010965
13:19:1916.0516.1016.05+0.30110935
13:19:1716.0516.1016.05+0.30510934
13:19:1516.0516.1016.05+0.30510929
13:19:1516.0516.1016.05+0.30110924
13:19:1516.0516.1016.05+0.30510923
13:19:1416.0516.1016.10+0.351010918
13:19:1316.0516.1016.05+0.30510908
13:19:1216.0516.1016.05+0.30110903
13:19:1216.0516.1016.05+0.30510902
13:19:1216.0516.1016.05+0.30110897
13:19:0916.0516.1016.05+0.30110896
13:19:0916.0516.1016.05+0.302010895
13:19:0716.0516.1016.05+0.30510875
13:18:5616.0516.1016.05+0.30210870
13:18:4716.0516.1016.10+0.35110868
13:18:4716.0516.1016.10+0.35110867
13:18:4316.0516.1016.05+0.30710866
13:18:4016.0516.1016.05+0.30510859
13:18:3116.0016.0516.05+0.302210854
13:18:3016.0016.0516.05+0.301010832
13:18:3016.0016.0516.00+0.25510822
13:18:2816.0016.0516.05+0.302210817
13:18:2816.0016.0516.05+0.3011210795
13:18:2816.0016.0516.05+0.303010683
13:18:2616.0016.0516.05+0.30110653
13:18:1316.0016.0516.05+0.30110652
13:18:0616.0016.0516.00+0.25510651
13:18:0416.0016.0516.00+0.25310646
13:18:0116.0016.0516.00+0.25510643
13:17:5516.0016.0516.00+0.25510638
13:17:4316.0016.0516.05+0.30110633
13:17:4016.0016.0516.00+0.25510632
13:17:3916.0016.0516.05+0.30110627
13:17:3216.0016.0516.05+0.30110626
13:17:3116.0016.0516.05+0.30210625
13:17:2116.0016.0516.05+0.301910623
13:17:2016.0016.0516.05+0.30110604
13:17:2015.9516.0516.05+0.301110603
13:17:2015.9516.0016.00+0.254410592
13:17:2015.9516.0016.00+0.25110548
13:17:2015.9516.0016.00+0.2549910547
13:17:1915.9516.0015.95+0.20110048
13:17:0915.9516.0016.00+0.25510047
13:16:4015.9516.0015.95+0.20110042
13:16:1915.9516.0015.95+0.201110041
13:16:0915.9516.0016.00+0.25110030
13:15:5215.9516.0016.00+0.25810029
13:15:5015.9516.0016.00+0.25110021
13:15:4915.9516.0015.95+0.20210020
13:15:3615.9516.0015.95+0.20210018
13:15:3415.9516.0016.00+0.251010016
13:15:1715.9516.0015.95+0.20110006
13:15:0915.9516.0016.00+0.252010005
13:14:4915.9516.0015.95+0.2019985
13:14:2715.9516.0016.00+0.2569984
13:14:2715.9015.9515.95+0.20149978
13:14:1315.9015.9515.95+0.2019964
13:14:1015.9516.0015.95+0.2089963
13:14:0015.9516.0016.00+0.2519955
13:13:5815.9015.9515.95+0.2089954
13:13:5115.9015.9515.95+0.2019946
13:13:5115.9015.9515.95+0.20209945
13:13:4615.9015.9515.95+0.20109925
13:13:4615.9015.9515.95+0.2019915
13:13:4615.9015.9515.95+0.201019914
13:13:3815.9015.9515.95+0.2049813
13:13:3815.9015.9515.95+0.2019809
13:13:3815.9015.9515.95+0.2039808
13:13:3815.9015.9515.95+0.20159805
13:13:3815.9015.9515.95+0.20109790
13:13:3615.9015.9515.95+0.20159780
13:13:3415.9015.9515.95+0.2019765
13:13:2815.9015.9515.95+0.2059764
13:13:1715.9015.9515.95+0.20119759
13:13:1015.9015.9515.95+0.2019748
13:13:0815.9015.9515.95+0.2019747
13:13:0615.9015.9515.95+0.20309746
13:12:3615.9015.9515.95+0.2019716
13:12:2615.9015.9515.95+0.2019715
13:12:1115.9015.9515.95+0.20129714
13:11:5915.9015.9515.95+0.2019702
13:11:5915.9015.9515.95+0.201009701
13:11:5815.9015.9515.95+0.2029601
13:11:4915.9015.9515.90+0.1529599
13:11:4615.9015.9515.90+0.1519597
13:11:1915.9015.9515.95+0.2039596
13:11:1915.9015.9515.95+0.2059593
13:11:1115.8515.9015.90+0.152879588
13:10:5615.8515.9015.90+0.15109301
13:10:4915.8515.9015.90+0.1529291
13:10:3915.8515.9015.85+0.1029289
13:09:4215.8515.9015.85+0.1019287
13:08:4515.8015.8515.85+0.1019286
13:08:3815.8515.9015.85+0.1019285
13:08:2815.8015.9015.80+0.0529284
13:08:2515.8515.9015.85+0.1029282
13:08:1615.8015.8515.85+0.1029280
13:08:0315.8515.9015.85+0.1059278
13:08:0115.8515.9015.85+0.1029273
13:07:5715.8515.9015.85+0.10409271
13:07:5515.8515.9015.85+0.1019231
13:07:5215.8515.9015.85+0.10109230
13:07:4415.8515.9015.85+0.1019220
13:07:4115.8515.9015.85+0.1019219
13:07:3215.8515.9015.85+0.1029218
13:07:0415.8515.9015.85+0.1019216
13:07:0315.8515.9015.85+0.1019215
13:07:0115.8515.9015.85+0.1019214
13:06:4715.8515.9015.85+0.1019213
13:05:5715.8515.9015.85+0.1019212
13:05:4315.8515.9015.85+0.1059211
13:05:1415.8515.9015.85+0.1059206
13:05:1115.8515.9015.85+0.1019201
13:04:5315.8515.9015.85+0.1029200
13:04:5315.8015.8515.85+0.1069198
13:04:1715.8515.9015.85+0.1049192
13:04:1515.8015.8515.85+0.1059188
13:03:5715.8515.9015.85+0.1059183
13:03:5615.8015.9015.90+0.1539178
13:03:5015.8015.8515.85+0.1059175
13:03:4715.8015.9015.80+0.0569170
13:03:3215.8015.8515.85+0.1029164
13:03:2915.8015.9015.90+0.1519162
13:03:2915.8015.8515.85+0.10279161
13:03:2115.8015.8515.85+0.10649134
13:03:1715.8015.8515.80+0.0549070
13:02:3415.8015.8515.85+0.1019066
13:02:3415.8015.8515.80+0.05129065
13:02:3315.8015.8515.85+0.1019053
13:02:2115.8015.8515.85+0.1029052
13:02:1615.8015.8515.85+0.1059050
13:01:5315.8015.8515.85+0.1049045
13:01:5215.8515.9015.85+0.1019041
13:01:3915.8015.9015.80+0.0539040
13:01:0515.8015.9015.80+0.0529037
13:01:0315.8015.8515.85+0.1019035
13:01:0315.8015.8515.85+0.101389034
13:00:5315.7515.8015.80+0.0588896
13:00:5315.7515.8015.80+0.0588888
13:00:5115.7515.8015.80+0.0518880
13:00:4015.7515.8015.80+0.0518879
13:00:3915.7515.8015.80+0.0518878
13:00:3915.8015.8515.80+0.0588877
13:00:3915.8015.8515.80+0.05508869
12:59:3315.8015.8515.80+0.0528819
12:59:3115.8015.8515.80+0.0528817
12:59:1815.8015.8515.80+0.0528815
12:58:4115.8015.8515.80+0.0518813
12:57:0215.8015.8515.80+0.0518812
12:55:5915.8015.8515.80+0.05188811
12:55:5115.8015.8515.85+0.1028793
12:54:4915.8015.8515.85+0.1018791
12:54:2415.8015.8515.85+0.1018790
12:54:1115.8015.8515.85+0.1018789
12:54:1115.7515.8015.80+0.051808788
12:52:5215.7515.8015.80+0.0518608
12:52:1315.7515.8015.75038607
12:51:2915.7515.8015.75088604
12:50:2015.7515.8015.75018596
12:49:2715.7515.8015.75058595
12:49:2615.7515.8015.750118590
12:49:0615.7515.8015.75018579
12:49:0015.7515.8015.80+0.0518578
12:47:5715.7515.8015.80+0.0518577
12:47:2415.7515.8015.80+0.0528576
12:46:3215.7515.8015.80+0.0518574
12:46:1015.7515.8015.75038573
12:45:5815.7515.8015.75038570
12:45:5215.7515.8015.75038567
12:44:3815.7515.8015.75038564
12:44:2215.7515.8015.75038561
12:43:2415.7515.8015.80+0.0558558
12:43:2215.7515.8015.75038553
12:43:0715.7515.8015.75058550
12:42:3615.7515.8015.75058545
12:42:2315.7515.8015.75038540
12:42:2115.7515.8015.75038537
12:41:3415.8015.8515.80+0.05228534
12:41:3415.8015.8515.80+0.0538512
12:41:3415.8015.8515.80+0.0538509
12:41:3415.8015.8515.80+0.0538506
12:41:3415.8015.8515.80+0.0538503
12:41:3415.8015.8515.80+0.0538500
12:41:3315.8015.8515.85+0.1018497
12:40:5415.8015.8515.85+0.1018496
12:40:1915.8015.8515.85+0.1018495
12:40:0115.8015.8515.85+0.1018494
12:39:5915.8015.8515.80+0.0518493
12:39:2615.8015.8515.85+0.1018492
12:39:0515.8015.8515.80+0.0518491
12:38:2815.8015.8515.85+0.1018490
12:38:2815.8015.8515.80+0.0528489
12:38:2815.8015.8515.80+0.05168487
12:38:2815.8015.8515.80+0.0568471
12:37:5415.8015.8515.80+0.05108465
12:36:3215.7515.8015.80+0.052928455
12:36:3015.7515.8015.75038163
12:36:2515.7515.8015.75038160
12:36:2015.7515.8015.75038157
12:35:3415.7515.8015.750158154
12:35:2015.7515.8015.75018139
12:33:4215.7515.8015.75028138
12:33:2515.7515.8015.75048136
12:33:2515.7515.8015.75028132
12:32:3315.7515.8015.75028130
12:32:3115.7515.8015.750208128
12:30:1515.7515.8015.750228108
12:29:5115.7515.8015.750208086
12:29:2115.7515.8015.80+0.0578066
12:28:0315.7515.8015.75018059
12:27:2315.8015.8515.75068058
12:27:2315.8015.8515.80+0.05148052
12:27:0315.8015.8515.85+0.1018038
12:25:3915.8015.8515.85+0.1038037
12:24:4615.8015.8515.85+0.10208034
12:24:0915.8015.8515.80+0.0538014
12:24:0915.8015.8515.80+0.0528011
12:23:3015.8015.8515.80+0.0518009
12:21:0315.8015.8515.80+0.0518008
12:20:4015.8015.8515.80+0.0518007
12:20:3015.8015.8515.80+0.0528006
12:20:3015.7515.8015.80+0.051148004
12:20:3015.7515.8015.80+0.0557890
12:20:2315.7515.8015.75027885
12:19:5415.7515.8015.750107883
12:19:3715.7515.8015.75017873
12:17:2415.7515.8015.75017872
12:16:5615.7515.8015.75017871
12:16:0315.7015.7515.750427870
12:15:4515.7015.7515.75057828
12:14:1815.7015.7515.75077823
12:14:0915.7015.7515.75017816
12:13:5315.7015.7515.750197815
12:13:4215.7015.7515.70-0.0527796
12:12:1115.7015.7515.70-0.0517794
12:11:1815.7015.7515.70-0.0517793
12:11:0615.7015.7515.75017792
12:10:3615.7015.7515.75017791
12:10:3615.7515.8015.750247790
12:10:3615.7515.8015.7503007766
12:09:2915.7515.8015.80+0.0527466
12:09:0515.7515.8015.80+0.0527464
12:08:0615.7515.8015.80+0.0537462
12:08:0215.7515.8015.80+0.0517459
12:07:5615.7515.8015.80+0.0517458
12:07:2215.8015.8515.80+0.0587457
12:07:0415.8015.8515.80+0.0517449
12:06:2215.8015.8515.80+0.0557448
12:05:3915.8015.8515.80+0.0517443
12:05:3715.8015.8515.80+0.0567442
12:05:3715.8015.8515.80+0.05157436
12:05:2915.8015.8515.80+0.0517421
12:05:2915.8015.8515.80+0.0557420
12:05:0315.8015.8515.80+0.05557415
12:01:5915.8015.8515.80+0.0527360
12:01:3915.8015.8515.80+0.0517358
12:00:1415.8015.8515.85+0.1017357
12:00:0615.8015.8515.85+0.1017356
11:59:2915.8015.8515.80+0.0527355
11:58:1115.8015.8515.80+0.05137353
11:57:0715.8015.8515.85+0.10147340
11:55:4015.7515.8015.85+0.10277326
11:55:4015.7515.8015.80+0.05237299
11:55:0115.8015.8515.80+0.05327276
11:54:0215.8015.8515.80+0.0527244
11:54:0215.8015.8515.80+0.05157242
11:53:0015.8015.8515.85+0.1057227
11:51:0115.8015.8515.85+0.1047222
11:47:4915.8015.8515.85+0.1017218
11:47:4915.7515.8015.80+0.051257217
11:47:3615.7515.8015.75017092
11:45:5015.7515.8015.75017091
11:45:2815.7515.8015.80+0.0517090
11:45:1115.7515.8015.80+0.0517089
11:44:2315.7515.8015.80+0.0557088
11:44:0915.7515.8015.750107083
11:42:2215.7515.8015.75017073
11:41:4815.7515.8015.75027072
11:41:1215.7515.8015.75017070
11:40:3315.7515.8015.75017069
11:39:1115.8015.8515.80+0.0597068
11:39:1115.8015.8515.80+0.0517059
11:39:0815.8015.8515.80+0.05107058
11:38:5715.8015.8515.80+0.05207048
11:38:4215.8015.8515.80+0.0517028
11:38:3015.8015.8515.80+0.0517027
11:38:2415.7515.8015.80+0.0597026
11:38:2315.8015.8515.80+0.0517017
11:38:0915.8015.8515.80+0.0557016
11:38:0915.8015.8515.80+0.0517011
11:38:0915.8015.8515.80+0.05347010
11:38:0915.8015.8515.80+0.05106976
11:38:0915.8015.8515.80+0.0536966
11:37:5215.8015.8515.85+0.1026963
11:37:4815.8015.8515.80+0.0516961
11:37:4715.8015.8515.80+0.0516960
11:37:3715.8015.8515.80+0.0526959
11:37:2215.8015.8515.80+0.0526957
11:35:5515.8015.8515.80+0.0536955
11:35:0815.8015.8515.80+0.05106952
11:34:1615.8015.8515.85+0.1026942
11:31:1715.8515.9015.85+0.1026940
11:29:5115.8515.9015.85+0.1016938
11:29:3915.8015.8515.85+0.1056937
11:29:0615.8015.9015.80+0.0516932
11:28:5915.8015.8515.85+0.1026931
11:28:4515.8515.9015.85+0.1016929
11:28:4515.8015.8515.85+0.10106928
11:27:3815.8515.9015.85+0.1016918
11:27:3815.8015.8515.85+0.10296917
11:27:3115.8015.8515.85+0.1016888
11:26:5315.8015.8515.85+0.1046887
11:26:4615.8015.8515.85+0.1016883
11:25:5115.8515.9015.85+0.1016882
11:25:5115.8515.9015.85+0.1036881
11:25:5115.8515.9015.85+0.10146878
11:25:0415.8515.9015.85+0.1016864
11:24:5315.8515.9015.85+0.1056863
11:24:2015.8515.9015.85+0.1056858
11:23:5215.8015.8515.85+0.10576853
11:22:4115.8015.8515.85+0.10206796
11:22:3915.8015.8515.80+0.05106776
11:21:3515.8015.8515.85+0.10106766
11:18:5715.8015.8515.85+0.10106756
11:18:5015.8015.8515.85+0.1046746
11:18:4615.8015.8515.85+0.10316742
11:18:4615.8515.9015.85+0.10196711
11:18:2315.8515.9015.85+0.1056692
11:17:5715.8515.9015.85+0.1016687
11:16:4415.8515.9015.85+0.1016686
11:16:3915.8015.8515.85+0.10136685
11:14:1915.8515.9015.85+0.1016672
11:14:0415.8015.9015.90+0.1516671
11:13:4215.8015.8515.85+0.1046670
11:13:4215.8515.9015.85+0.10166666
11:11:5615.8515.9015.85+0.1036650
11:11:5015.8515.9015.85+0.1016647
11:11:4215.8515.9015.85+0.1066646
11:11:3115.8515.9015.85+0.1016640
11:11:2515.8515.9015.85+0.1016639
11:11:2415.8515.9015.85+0.1026638
11:11:2415.8515.9015.90+0.1516636
11:11:2415.8515.9015.85+0.10406635
11:11:0715.8515.9015.85+0.1016595
11:11:0015.8515.9015.85+0.1016594
11:10:5715.8515.9015.85+0.1016593
11:09:4915.8015.8515.85+0.1036592
11:09:3915.8015.8515.85+0.1026589
11:09:3815.8015.8515.85+0.1026587
11:09:2415.8515.9015.85+0.1086585
11:07:5815.8015.8515.85+0.1036577
11:07:0015.8515.9015.85+0.10226574
11:07:0015.8515.9015.85+0.1056552
11:06:4215.8515.9015.85+0.1026547
11:05:5515.8015.8515.85+0.10326545
11:05:5215.8015.8515.85+0.1016513
11:05:4215.8015.8515.80+0.0516512
11:05:2515.8515.9015.85+0.10386511
11:05:0015.8515.9015.85+0.1016473
11:04:3415.8515.9015.85+0.1036472
11:04:3315.8015.8515.85+0.10146469
11:04:1815.8515.9015.85+0.1036455
11:04:1315.8515.9015.85+0.1076452
11:04:1315.8515.9015.85+0.10186445
11:04:1315.8015.8515.85+0.10536427
11:02:5715.8015.8515.85+0.1016374
11:02:5515.8015.8515.80+0.0556373
11:02:1515.8015.8515.85+0.1016368
11:02:1515.8515.9015.85+0.1096367
11:02:1415.8515.9015.85+0.1036358
11:02:1415.8515.9015.85+0.10246355
11:02:1415.8515.9015.85+0.10106331
11:02:1115.8515.9015.85+0.1016321
11:01:4315.8515.9015.85+0.1036320
11:01:1715.8515.9015.85+0.1016317
11:00:0515.8515.9015.85+0.1056316
11:00:0015.8515.9015.85+0.1036311
10:59:2915.8515.9015.85+0.1016308
10:59:1415.8515.9015.85+0.1016307
10:59:0615.8515.9015.85+0.1036306
10:59:0515.8515.9015.85+0.1016303
10:58:5115.8515.9015.85+0.1026302
10:57:5615.8515.9015.85+0.1026300
10:57:4715.8515.9015.85+0.1016298
10:57:2415.8515.9015.85+0.1056297
10:57:2215.8515.9015.85+0.1016292
10:55:4715.8515.9015.85+0.1056291
10:55:3515.8015.8515.85+0.10776286
10:54:5015.8015.8515.85+0.10156209
10:54:5015.8015.8515.85+0.1016194
10:54:5015.8515.9015.85+0.10606193
10:54:1515.8015.8515.85+0.10506133
10:53:2815.8015.8515.85+0.1016083
10:53:2515.8015.8515.80+0.0516082
10:52:5615.8015.8515.80+0.0516081
10:52:5515.8015.8515.80+0.05116080
10:52:4315.8015.8515.80+0.0516069
10:52:4015.8015.8515.80+0.0516068
10:52:2415.8015.8515.80+0.0526067
10:52:2415.8015.8515.80+0.0546065
10:52:1315.8015.8515.80+0.05106061
10:51:4515.8015.8515.80+0.0516051
10:51:3415.8015.8515.80+0.0516050
10:51:2815.8015.8515.80+0.0516049
10:50:5215.8015.8515.80+0.0526048
10:50:4215.8015.8515.80+0.0556046
10:50:1315.8015.8515.80+0.0526041
10:49:3115.8015.8515.80+0.0526039
10:49:1215.8015.8515.80+0.0526037
10:48:3015.8515.9015.85+0.10476035
10:48:2315.8515.9015.85+0.1035988
10:48:0515.8515.9015.85+0.1045985
10:47:5615.8515.9015.85+0.1055981
10:47:5415.8515.9015.85+0.1015976
10:47:4215.8515.9015.85+0.10105975
10:47:3815.8515.9015.85+0.1015965
10:46:5515.8515.9015.85+0.1035964
10:46:2815.8515.9015.85+0.1055961
10:45:1315.8515.9015.85+0.1015956
10:45:1215.8015.8515.85+0.1015955
10:45:0115.8515.9015.85+0.10185954
10:44:5715.8515.9015.85+0.1055936
10:44:3215.8515.9015.85+0.1015931
10:44:3215.8015.8515.85+0.10755930
10:44:1915.8515.9015.85+0.10595855
10:43:5315.8515.9015.85+0.10105796
10:43:4215.8515.9015.90+0.1515786
10:43:4115.8515.9015.85+0.1035785
10:43:3015.8515.9015.85+0.1015782
10:43:0715.8515.9015.85+0.1055781
10:43:0415.8515.9015.90+0.1515776
10:42:4115.8515.9015.90+0.1515775
10:42:2415.8015.9015.90+0.1515774
10:42:2315.8015.8515.85+0.1015773
10:42:0915.8515.9015.85+0.1075772
10:42:0915.8515.9015.85+0.1095765
10:42:0515.8515.9015.85+0.1015756
10:42:0015.8515.9015.85+0.1035755
10:42:0015.8515.9015.85+0.1045752
10:41:4315.8515.9015.85+0.1015748
10:41:2415.8515.9015.85+0.1015747
10:40:4015.8015.8515.85+0.1085746
10:39:4415.8015.8515.85+0.1015738
10:39:4415.8015.8515.85+0.1065737
10:39:3415.8015.8515.85+0.10205731
10:38:5415.8515.9015.85+0.10245711
10:38:4615.8515.9015.85+0.10105687
10:38:2915.8515.9015.85+0.1015677
10:38:1915.8515.9015.85+0.1015676
10:38:1615.8515.9015.85+0.1015675
10:38:1415.8515.9015.85+0.1015674
10:38:1115.8515.9015.85+0.1015673
10:38:1115.8015.8515.85+0.10135672
10:38:0715.8015.9015.80+0.0515659
10:38:0215.8015.9015.80+0.0515658
10:37:5915.8015.9015.80+0.0515657
10:37:5415.8015.9015.80+0.0515656
10:37:5115.8015.9015.80+0.0515655
10:37:4815.8515.9015.85+0.10285654
10:37:4615.8515.9015.85+0.1015626
10:37:4515.8015.8515.85+0.10895625
10:37:1315.8015.8515.80+0.0525536
10:37:0215.8015.8515.85+0.1045534
10:36:5615.8015.8515.80+0.0595530
10:35:4815.8015.8515.80+0.0525521
10:35:1115.8015.8515.80+0.0525519
10:34:1915.8015.8515.80+0.0545517
10:34:1715.8015.9015.80+0.0515513
10:34:1415.8015.9015.90+0.15105512
10:34:0515.8515.9015.85+0.1035502
10:34:0115.8515.9015.85+0.10275499
10:34:0015.8515.9015.85+0.1055472
10:33:2015.8515.9015.90+0.1525467
10:33:0415.8515.9015.90+0.15105465
10:32:5715.8515.9015.85+0.1055455
10:32:3615.8015.8515.85+0.10205450
10:32:1215.8015.8515.85+0.1015430
10:31:2715.8515.9015.85+0.1045429
10:31:2115.8015.8515.85+0.1015425
10:31:1415.8515.9015.85+0.1015424
10:31:1315.8515.9015.85+0.1015423
10:31:0315.8515.9015.85+0.1015422
10:30:5715.8515.9015.90+0.1525421
10:30:4115.8515.9015.90+0.1515419
10:30:3715.8515.9015.90+0.1545418
10:30:3715.8515.9015.90+0.1545414
10:30:3615.8515.9015.85+0.1015410
10:30:3315.8515.9015.85+0.1015409
10:30:2915.8515.9015.85+0.10115408
10:30:2915.8515.9015.85+0.1085397
10:30:2915.8015.8515.85+0.10285389
10:30:1815.8515.9015.85+0.10715361
10:30:1815.8515.9015.85+0.1095290
10:30:1415.8515.9015.85+0.1035281
10:29:4515.8515.9015.85+0.10105278
10:29:0915.8515.9015.85+0.1025268
10:29:0615.8515.9015.90+0.1525266
10:29:0315.8515.9015.90+0.15135264
10:28:5715.8515.9015.85+0.1015251
10:28:4715.8515.9015.90+0.1515250
10:28:3515.9015.9515.90+0.1515249
10:28:3515.8515.9015.90+0.15155248
10:28:3315.8515.9015.85+0.1015233
10:28:2215.9015.9515.90+0.1545232
10:28:2215.9015.9515.90+0.1515228
10:28:1415.8515.9015.90+0.1515227
10:28:1415.9015.9515.90+0.1575226
10:28:1415.8515.9015.90+0.15205219
10:28:1015.8515.9015.90+0.15105199
10:28:0815.8515.9015.90+0.1535189
10:28:0415.8515.9015.90+0.1515186
10:28:0015.8515.9015.90+0.1515185
10:27:5615.8515.9015.90+0.1525184
10:27:5515.9015.9515.90+0.1555182
10:27:5515.8515.9015.90+0.15135177
10:27:5415.8515.9015.90+0.1515164
10:27:4715.8515.9015.90+0.1555163
10:27:4315.8515.9015.90+0.1515158
10:27:2715.9015.9515.90+0.15535157
10:27:2715.9015.9515.90+0.15105104
10:27:2315.9015.9515.90+0.1535094
10:27:2315.9015.9515.95+0.201235091
10:27:0615.8515.9015.90+0.151474968
10:27:0615.8515.9015.85+0.1014821
10:26:4115.8515.9015.85+0.1014820
10:26:2815.8515.9015.85+0.1014819
10:26:2015.8515.9015.85+0.1054818
10:25:2515.8515.9015.85+0.10264813
10:25:2515.8015.8515.85+0.10244787
10:25:0115.8015.8515.80+0.0514763
10:24:3515.8015.8515.80+0.0554762
10:24:3115.8015.8515.80+0.0514757
10:23:3315.8515.9015.85+0.1014756
10:23:3215.8515.9015.85+0.10304755
10:23:3215.8015.8515.85+0.10204725
10:23:2115.8515.9015.85+0.1014705
10:23:1115.8515.9015.85+0.10444704
10:23:1115.7515.8515.85+0.10564660
10:22:3615.8015.8515.80+0.0514604
10:22:1815.8015.8515.80+0.0514603
10:22:1515.8015.8515.80+0.0514602
10:22:0715.7515.8015.80+0.05104601
10:22:0315.7515.8015.80+0.0514591
10:21:5815.7515.8015.80+0.0514590
10:21:5615.7515.8015.80+0.0554589
10:21:5315.7515.8015.80+0.0514584
10:21:5015.7515.8015.80+0.0524583
10:21:4515.7515.8015.80+0.0524581
10:20:2515.7515.8015.75014579
10:20:2315.7515.8015.75014578
10:20:2315.7515.8015.750104577
10:19:5715.7515.8015.70-0.05224567
10:19:5715.7515.8015.750134545
10:19:4015.7515.8015.75024532
10:19:1915.7015.8015.70-0.0524530
10:19:1815.7015.8015.70-0.05154528
10:19:1715.7015.8015.70-0.0524513
10:19:0715.7515.8015.750204511
10:18:5115.7515.8015.75014491
10:18:5115.7515.8015.750254490
10:18:5115.8015.8515.80+0.051044465
10:18:5115.8015.8515.80+0.05104361
10:18:3715.8015.8515.85+0.1014351
10:18:3615.8015.8515.85+0.1014350
10:18:3115.8015.8515.85+0.1014349
10:18:3015.8015.8515.80+0.0514348
10:18:0615.8015.8515.85+0.10104347
10:17:5815.8015.8515.85+0.1014337
10:17:5815.8015.8515.80+0.0534336
10:17:0915.8015.8515.85+0.1014333
10:16:5115.8515.9015.85+0.10714332
10:16:5115.8515.9015.85+0.10104261
10:16:2015.8515.9015.90+0.15104251
10:15:4115.8515.9015.90+0.15104241
10:15:2915.8515.9015.85+0.10104231
10:15:2315.8515.9015.85+0.1014221
10:15:1815.8515.9015.90+0.1514220
10:15:1315.8515.9015.90+0.1554219
10:15:1015.8515.9015.90+0.15104214
10:15:0615.9015.9515.90+0.15674204
10:14:5815.9516.0015.95+0.20164137
10:14:5815.9015.9515.95+0.20344121
10:14:5115.9015.9515.95+0.2014087
10:14:4615.9016.0015.90+0.1514086
10:14:4515.9516.0015.95+0.2024085
10:14:4515.9015.9515.95+0.2064083
10:14:4515.9015.9515.95+0.2054077
10:14:4315.9015.9515.95+0.2014072
10:14:4315.9015.9515.95+0.2014071
10:14:4315.9015.9515.95+0.2014070
10:14:4315.9516.0015.95+0.20134069
10:14:4315.9015.9515.95+0.20254056
10:14:4215.9015.9515.95+0.2014031
10:14:3915.9015.9515.90+0.1514030
10:14:3715.9015.9515.95+0.20204029
10:14:3315.9516.0015.95+0.2024009
10:14:3315.9015.9515.95+0.20104007
10:14:3315.9015.9515.90+0.15103997
10:14:3215.9516.0015.95+0.2083987
10:14:3215.9516.0015.95+0.2063979
10:14:2815.9516.0015.95+0.2053973
10:14:2715.9015.9515.95+0.20323968
10:14:2715.9015.9515.95+0.2023936
10:14:2415.9015.9515.95+0.2013934
10:14:2315.9015.9515.95+0.2013933
10:14:1715.9015.9515.95+0.2023932
10:14:1715.9016.0015.90+0.1553930
10:14:1215.9516.0015.90+0.1543925
10:14:1215.9516.0015.95+0.20163921
10:14:0915.9516.0015.95+0.2013905
10:14:0215.9015.9515.95+0.201123904
10:13:5915.9015.9515.90+0.1523792
10:13:5915.9015.9515.90+0.1523790
10:13:5615.9015.9515.90+0.1513788
10:13:5515.9015.9515.95+0.2013787
10:13:5015.9015.9515.90+0.15203786
10:13:4915.9015.9515.95+0.2033766
10:13:4915.9015.9515.90+0.1523763
10:13:2715.9015.9515.95+0.2063761
10:13:1715.9015.9515.90+0.1513755
10:13:1215.9015.9515.90+0.1513754
10:13:0415.9015.9515.90+0.15103753
10:12:5815.9015.9515.95+0.2013743
10:12:5015.9015.9515.90+0.1513742
10:12:4315.9015.9515.95+0.2023741
10:12:4015.9015.9515.90+0.1543739
10:12:3815.9015.9515.90+0.1513735
10:12:3715.9015.9515.90+0.15103734
10:12:3015.9015.9515.90+0.1523724
10:12:2915.9015.9515.90+0.1553722
10:12:2415.9015.9515.90+0.15103717
10:12:1715.9015.9515.90+0.1513707
10:12:1615.9015.9515.90+0.1523706
10:12:0115.9015.9515.90+0.1543704
10:11:5015.9015.9515.90+0.1513700
10:11:4815.9015.9515.90+0.15103699
10:11:3415.9015.9515.95+0.2023689
10:11:1215.9015.9515.90+0.1513687
10:11:0515.9015.9515.90+0.1523686
10:11:0315.9015.9515.95+0.2023684
10:11:0015.9516.0015.95+0.2023682
10:10:5815.9516.0015.95+0.2013680
10:10:5515.9516.0015.95+0.2023679
10:10:5015.9516.0015.95+0.20103677
10:10:4715.9516.0015.95+0.20193667
10:10:4615.9516.0016.00+0.2523648
10:10:4415.9516.0016.00+0.2523646
10:10:4315.9516.0016.00+0.25103644
10:10:3915.9516.0016.00+0.2513634
10:10:3815.9516.0016.00+0.2523633
10:10:3415.9516.0015.95+0.2043631
10:10:3315.9516.0016.00+0.2553627
10:10:3315.9516.0016.00+0.2513622
10:10:2715.9516.0016.00+0.2533621
10:10:1915.9516.0016.00+0.2523618
10:10:1715.9016.0016.00+0.25103616
10:10:1615.9015.9516.00+0.2523606
10:10:1615.9015.9515.95+0.2013604
10:10:1415.9015.9516.00+0.2543603
10:10:1415.9015.9515.95+0.2013599
10:10:1215.9516.0015.95+0.20293598
10:10:1215.9516.0015.95+0.20103569
10:10:1115.9516.0016.00+0.2533559
10:10:0815.9516.0016.00+0.2513556
10:10:0815.9516.0016.00+0.2553555
10:10:0715.9516.0016.00+0.25103550
10:10:0215.9516.0016.00+0.2523540
10:10:0015.9516.0016.00+0.2513538
10:10:0015.9516.0016.00+0.2513537
10:09:5915.9516.0016.00+0.2513536
10:09:5615.9516.0016.00+0.2543535
10:09:5415.9516.0016.00+0.2513531
10:09:5015.9516.0015.95+0.2013530
10:09:4915.9015.9515.95+0.201753529
10:09:4815.9015.9515.95+0.2023354
10:09:4315.9015.9515.95+0.2013352
10:09:3715.9015.9515.90+0.1523351
10:09:3715.9015.9515.95+0.2053349
10:09:3615.9015.9515.95+0.2083344
10:09:3115.9015.9515.95+0.20103336
10:09:2215.8515.9015.90+0.151143326
10:09:2215.8015.8515.85+0.10873212
10:08:3315.8015.8515.85+0.1023125
10:08:3315.8015.8515.85+0.1063123
10:08:2715.8015.8515.85+0.1023117
10:08:0815.8015.8515.85+0.1013115
10:07:5915.8015.8515.80+0.0533114
10:07:4815.8015.8515.80+0.0513111
10:07:4515.8015.8515.80+0.0523110
10:07:3715.8015.8515.80+0.0523108
10:07:3415.8015.8515.80+0.0513106
10:07:2515.8015.8515.80+0.0543105
10:07:2515.8015.8515.80+0.0553101
10:07:2315.8015.8515.80+0.0553096
10:07:1815.8015.8515.85+0.1013091
10:07:1215.8015.8515.85+0.1023090
10:07:0615.8015.8515.85+0.1053088
10:06:4715.8015.8515.85+0.1013083
10:06:4715.8515.9015.85+0.1073082
10:06:4715.8515.9015.85+0.10103075
10:06:4515.8515.9015.85+0.10203065
10:06:3415.8515.9015.85+0.1053045
10:06:3315.8515.9015.90+0.15103040
10:06:2615.8015.8515.85+0.101233030
10:06:0915.8015.8515.85+0.1012907
10:06:0715.8015.8515.85+0.1052906
10:06:0615.8015.8515.80+0.0512901
10:06:0215.8015.8515.80+0.0582900
10:06:0215.7515.8015.80+0.05922892
10:05:5715.7515.8015.75012800
10:05:3915.7515.8015.80+0.0512799
10:05:3915.7015.7515.750872798
10:05:2415.7015.7515.70-0.0512711
10:05:1015.7015.7515.70-0.0512710
10:04:5715.7015.7515.75012709
10:04:5715.7015.7515.70-0.05102708
10:04:3115.7015.7515.75012698
10:04:1215.6515.7015.70-0.05762697
10:03:3915.6515.7015.70-0.0512621
10:03:3915.6515.7015.65-0.1052620
10:03:3715.6515.7015.65-0.1012615
10:02:5915.6515.7015.65-0.1032614
10:02:5915.6515.7015.65-0.1012611
10:02:5915.6015.6515.65-0.101442610
10:02:4215.6015.6515.65-0.1012466
10:02:3215.6015.6515.60-0.1532465
10:02:0315.6015.6515.60-0.1522462
10:02:0315.6015.6515.60-0.1572460
10:02:0015.6015.6515.60-0.15102453
10:01:5915.6015.6515.65-0.1012443
10:01:4315.6015.6515.65-0.10102442
10:01:3815.6015.6515.60-0.1592432
10:01:3815.6015.6515.60-0.15102423
10:01:1215.6015.6515.65-0.1052413
10:00:5815.6015.6515.60-0.1512408
10:00:5015.6015.6515.65-0.1012407
10:00:3815.6015.6515.60-0.1512406
10:00:2815.6015.6515.60-0.1512405
10:00:1715.6015.6515.60-0.1512404
10:00:1615.6015.6515.60-0.1542403
10:00:1115.6015.6515.60-0.1572399
10:00:1115.6015.6515.60-0.1522392
10:00:1115.6015.6515.60-0.1562390
10:00:0615.6015.6515.60-0.1512384
09:59:1415.6015.6515.60-0.1512383
09:58:0415.6015.6515.60-0.1512382
09:56:4615.6015.6515.60-0.15102381
09:56:3415.6015.6515.60-0.15102371
09:56:2815.6015.6515.60-0.1512361
09:56:1515.6015.6515.60-0.1522360
09:56:1415.6015.6515.60-0.1592358
09:56:1215.6015.6515.60-0.1512349
09:55:5615.6015.6515.65-0.1012348
09:55:5315.6015.6515.60-0.1512347
09:55:3815.6015.6515.60-0.1512346
09:55:2315.6015.6515.60-0.1522345
09:55:1115.6015.6515.60-0.15102343
09:55:0815.6015.6515.60-0.1512333
09:54:4815.6015.6515.60-0.1512332
09:54:3215.6015.6515.60-0.1512331
09:54:2815.6015.6515.60-0.1522330
09:53:3715.6015.6515.60-0.1522328
09:53:2615.6015.6515.60-0.1542326
09:53:2515.6015.6515.60-0.15122322
09:53:1115.6015.6515.60-0.1512310
09:53:0515.6015.6515.60-0.1512309
09:53:0015.6015.6515.65-0.1012308
09:52:4115.6015.6515.60-0.1522307
09:52:3415.6015.6515.65-0.1012305
09:52:3115.6015.6515.65-0.1012304
09:51:5915.6015.6515.60-0.1512303
09:51:1015.6015.6515.60-0.1512302
09:51:0615.6015.6515.60-0.1552301
09:50:4615.6015.6515.60-0.1512296
09:50:4115.6015.6515.60-0.1562295
09:50:3615.6015.6515.60-0.15102289
09:50:1115.6015.6515.60-0.15102279
09:49:4515.6015.6515.60-0.15132269
09:49:4115.6015.6515.60-0.1512256
09:49:2515.6015.6515.60-0.1522255
09:48:5015.6015.6515.65-0.1052253
09:48:4515.6015.6515.60-0.1522248
09:48:3915.6015.6515.65-0.1012246
09:48:3715.6015.6515.60-0.15192245
09:48:3715.6015.6515.60-0.1592226
09:48:3715.6015.6515.60-0.15542217
09:48:0115.6015.6515.65-0.1052163
09:47:3715.6015.6515.60-0.15112158
09:47:3715.5515.6015.60-0.15312147
09:47:2315.5515.6015.60-0.1552116
09:47:1115.5515.6015.60-0.1512111
09:46:5515.5515.6015.60-0.1552110
09:46:4215.5515.6015.60-0.1512105
09:46:4015.5515.6015.60-0.1532104
09:46:3815.6015.6515.60-0.15382101
09:46:3815.6015.6515.60-0.1512063
09:46:3815.6015.6515.60-0.15452062
09:46:3415.6015.6515.65-0.1012017
09:46:1015.6015.6515.65-0.10102016
09:46:0715.6015.6515.65-0.1012006
09:46:0715.6015.6515.65-0.1012005
09:46:0715.6015.6515.65-0.1012004
09:46:0715.6015.6515.65-0.1012003
09:46:0715.6015.6515.65-0.1012002
09:46:0715.6015.6515.65-0.1012001
09:46:0715.6015.6515.65-0.1012000
09:46:0715.6015.6515.65-0.1011999
09:46:0715.6015.6515.65-0.1011998
09:46:0715.6015.6515.65-0.1011997
09:46:0215.6015.6515.65-0.1011996
09:46:0215.6015.6515.65-0.1011995
09:45:3415.6015.6515.65-0.1011994
09:45:2815.6015.6515.65-0.1011993
09:45:2615.6015.6515.65-0.1021992
09:45:0815.6015.6515.65-0.1011990
09:44:5915.6015.6515.65-0.1051989
09:44:5815.6515.7015.65-0.101611984
09:44:5815.6515.7015.65-0.10481823
09:44:2415.7015.7515.70-0.0571775
09:44:2415.6515.7015.70-0.0531768
09:44:2415.6515.7015.70-0.0551765
09:44:1715.6515.7015.70-0.0551760
09:44:1215.6515.7015.70-0.0531755
09:43:5315.6515.7015.70-0.0521752
09:43:5015.6515.7015.70-0.0521750
09:43:0215.6515.7015.70-0.0511748
09:42:5515.6515.7015.70-0.05101747
09:42:3815.6515.7015.70-0.0541737
09:42:3415.6515.7015.70-0.05101733
09:42:2715.6515.7015.70-0.05201723
09:41:2515.6515.7015.70-0.0521703
09:40:5715.6515.7015.70-0.0521701
09:40:4515.6515.7015.70-0.0561699
09:40:3615.6515.7015.70-0.0511693
09:40:1915.6515.7015.70-0.0511692
09:39:3015.6515.7015.70-0.0511691
09:39:2315.6515.7015.70-0.0521690
09:39:2015.6515.7015.70-0.0521688
09:38:5015.6515.7015.70-0.0551686
09:38:1515.7015.7515.70-0.0531681
09:38:0415.7015.7515.70-0.0511678
09:38:0415.6515.7015.70-0.0541677
09:37:5715.6515.7015.70-0.0511673
09:37:5315.6515.7015.65-0.1011672
09:37:3915.6515.7015.70-0.0511671
09:37:3415.6515.7015.70-0.0511670
09:37:3115.6515.7015.70-0.0521669
09:37:1415.6515.7015.70-0.0511667
09:37:0515.6515.7015.70-0.0551666
09:36:5815.6515.7015.65-0.1011661
09:36:4415.6515.7015.65-0.1011660
09:36:3015.6515.7015.70-0.0511659
09:36:1415.7015.7515.70-0.05141658
09:36:1415.7015.7515.70-0.0551644
09:35:5415.6515.7015.70-0.0541639
09:35:5415.6515.7015.70-0.0541635
09:35:4715.6515.7015.70-0.0511631
09:35:2315.6515.7015.70-0.0511630
09:34:4015.6515.7015.70-0.0511629
09:34:2415.6515.7015.65-0.1011628
09:34:1015.6515.7015.70-0.0511627
09:33:1815.6515.7015.70-0.0511626
09:33:0515.7015.7515.70-0.0531625
09:32:4515.6515.7515.75011622
09:32:3815.6515.7515.75011621
09:32:2215.6515.7515.75011620
09:32:2115.6515.7515.65-0.10101619
09:32:1415.6515.7515.65-0.1011609
09:32:0215.6515.7515.65-0.1041608
09:31:4215.6515.7515.65-0.1011604
09:31:4215.6515.7515.75041603
09:31:4115.6515.7515.65-0.1011599
09:31:4015.6515.7515.65-0.1021598
09:31:1815.7015.7515.70-0.0511596
09:31:0415.7015.7515.70-0.0551595
09:31:0415.6515.7015.70-0.0551590
09:30:4915.6515.7015.70-0.0511585
09:30:4615.6515.7015.65-0.1011584
09:30:3415.6515.7015.65-0.1061583
09:30:2915.7015.7515.70-0.0571577
09:30:2915.7015.7515.70-0.0511570
09:30:2915.7015.7515.70-0.05101569
09:29:5115.7015.7515.70-0.0511559
09:29:4515.7015.7515.70-0.05101558
09:29:2015.6515.7015.70-0.0591548
09:29:2015.6515.7015.70-0.0551539
09:29:1715.6515.7015.70-0.0521534
09:29:1215.6515.7015.70-0.0521532
09:28:5015.6515.7015.70-0.0511530
09:28:2715.6515.7015.70-0.0511529
09:28:1515.6515.7015.70-0.0541528
09:28:0615.6515.7015.70-0.0551524
09:27:4115.6515.7015.70-0.0551519
09:27:2115.6515.7015.70-0.0521514
09:26:1215.7015.7515.70-0.05291512
09:26:1215.7015.7515.70-0.05261483
09:26:1215.7015.7515.70-0.05141457
09:24:5915.7015.7515.75051443
09:24:5415.7015.7515.75011438
09:24:5415.7515.8015.750131437
09:24:5315.7515.8015.75011424
09:24:5115.7515.8015.75011423
09:24:4215.7015.8015.70-0.0511422
09:24:4115.7015.7515.750441421
09:24:4115.7015.7515.750111377
09:24:4115.7015.7515.70-0.0511366
09:24:1415.7015.7515.70-0.0511365
09:23:3415.7015.8015.70-0.0511364
09:23:3315.7015.7515.750101363
09:23:3115.7515.8015.750101353
09:23:2415.7515.8015.750101343
09:23:2215.7515.8015.750101333
09:23:1815.7015.7515.750101323
09:23:1315.7015.7515.75011313
09:23:1315.7015.7515.750641312
09:22:5215.7015.7515.75041248
09:22:1115.7015.7515.75011244
09:22:0115.7015.7515.75021243
09:21:4915.7015.7515.75011241
09:21:3615.7015.7515.75011240
09:21:3415.7015.7515.70-0.05131239
09:20:3215.7015.7515.750101226
09:20:2915.7015.7515.70-0.0551216
09:19:4015.7015.7515.75021211
09:19:1215.6515.7015.70-0.05121209
09:18:5715.6515.7015.70-0.0511197
09:18:3315.6515.7015.70-0.0511196
09:18:1715.7015.7515.70-0.0541195
09:18:1715.7015.7515.70-0.0511191
09:18:1715.7015.7515.70-0.05501190
09:17:0915.7015.7515.75011140
09:16:5715.7015.7515.750101139
09:16:5315.7015.7515.70-0.0541129
09:16:3215.7515.8015.750101125
09:16:3115.7515.8015.750101115
09:16:2415.7515.8015.75031105
09:16:2015.7515.8015.75081102
09:16:2015.7015.7515.75041094
09:16:1115.7515.8015.75011090
09:16:1115.7515.8015.750101089
09:15:5515.7015.7515.75031079
09:15:5515.7015.7515.75011076
09:15:5515.7015.7515.75011075
09:15:4915.7015.7515.750231074
09:15:4315.7015.7515.70-0.0521051
09:15:4015.7015.7515.70-0.0511049
09:15:1615.6515.7015.70-0.05401048
09:15:1615.6515.7015.70-0.05101008
09:15:1215.7015.7515.70-0.055998
09:15:0315.7015.7515.70-0.052993
09:15:0015.7015.7515.70-0.051991
09:15:0015.6515.7015.70-0.059990
09:15:0015.7015.7515.70-0.0521981
09:15:0015.7015.7515.70-0.051960
09:15:0015.7015.7515.70-0.0551959
09:15:0015.7015.7515.70-0.0515908
09:14:1915.6515.7015.70-0.0524893
09:14:1615.6515.7015.65-0.101869
09:14:1115.7015.7515.70-0.056868
09:13:1315.7015.7515.7501862
09:13:0215.7015.7515.7501861
09:12:5015.7015.7515.70-0.055860
09:12:4015.7015.7515.7502855
09:12:1915.6515.7515.75010853
09:12:1915.7015.7515.70-0.052843
09:12:1915.7015.7515.70-0.052841
09:12:0215.7015.7515.70-0.053839
09:12:0015.7015.7515.70-0.052836
09:11:5615.7015.7515.70-0.051834
09:11:5315.6515.7515.65-0.101833
09:11:5215.7015.7515.70-0.051832
09:11:5115.7015.7515.70-0.051831
09:11:3415.6515.7015.70-0.056830
09:11:3315.7015.7515.70-0.054824
09:11:3215.7015.7515.70-0.051820
09:11:3215.7015.7515.70-0.0510819
09:11:0915.6515.7015.70-0.059809
09:11:0915.6515.7015.70-0.055800
09:10:4515.6515.7015.70-0.055795
09:10:3715.7015.7515.70-0.051790
09:10:2715.6515.7015.70-0.055789
09:10:2715.6515.7015.70-0.055784
09:10:2415.7015.7515.70-0.0510779
09:10:2215.7015.7515.70-0.0510769
09:10:1315.7015.7515.70-0.052759
09:10:0615.6515.7015.70-0.0523757
09:10:0515.6515.7015.70-0.052734
09:09:5815.6515.7015.70-0.0510732
09:09:3115.7015.7515.70-0.0510722
09:09:2915.7015.7515.70-0.0510712
09:09:2715.7015.7515.70-0.0510702
09:09:1515.7015.7515.70-0.052692
09:09:0615.7015.7515.70-0.055690
09:08:5515.7015.7515.70-0.051685
09:08:5115.7015.7515.75024684
09:08:5115.6515.7015.70-0.0544660
09:08:5115.7015.7515.70-0.0519616
09:08:4815.7015.7515.70-0.051597
09:08:4115.7015.7515.70-0.052596
09:08:3015.7015.7515.70-0.0514594
09:08:3015.7015.7515.70-0.0512580
09:08:3015.7015.7515.70-0.052568
09:08:2415.7515.8015.75020566
09:08:2015.7515.8015.75011546
09:08:1415.7515.8015.80+0.055535
09:07:5715.7515.8015.75014530
09:07:5715.7515.8015.80+0.051516
09:07:4615.7515.8015.80+0.051515
09:07:3015.7515.8015.80+0.051514
09:07:2015.8015.8515.80+0.0523513
09:07:2015.8015.8515.80+0.053490
09:07:2015.8015.8515.80+0.0510487
09:07:1415.8015.8515.80+0.0517477
09:07:1415.7515.8015.80+0.057460
09:07:0915.8015.8515.80+0.057453
09:07:0915.7515.8015.80+0.053446
09:06:5015.8015.8515.80+0.051443
09:06:3315.8015.8515.80+0.051442
09:06:2915.8015.8515.80+0.052441
09:06:2915.8015.8515.80+0.051439
09:06:2415.8015.8515.80+0.0523438
09:06:2415.8015.8515.80+0.053415
09:06:1215.8015.9015.90+0.151412
09:06:0715.8015.9015.80+0.056411
09:06:0715.8515.9015.85+0.101405
09:06:0715.8515.9015.85+0.101404
09:06:0715.8515.9015.85+0.102403
09:05:5915.8515.9015.85+0.104401
09:05:5915.8515.9015.85+0.1021397
09:05:5915.8015.8515.85+0.105376
09:05:5615.8515.9015.85+0.104371
09:05:5615.8515.9015.85+0.101367
09:05:5115.8515.9015.85+0.1011366
09:05:5115.8515.9015.85+0.101355
09:05:5115.8515.9015.85+0.101354
09:05:5115.8515.9015.85+0.108353
09:05:4415.8515.9015.85+0.1013345
09:05:4415.8515.9015.85+0.102332
09:05:2615.8515.9015.85+0.1010330
09:05:2015.8515.9015.90+0.152320
09:05:1215.8015.8515.85+0.105318
09:05:1215.8015.8515.85+0.101313
09:05:0115.8015.8515.85+0.104312
09:05:0115.8015.8515.85+0.104308
09:04:2915.8015.8515.80+0.051304
09:04:1615.7515.8015.80+0.052303
09:04:1315.7515.8015.80+0.051301
09:03:3915.7515.8015.80+0.052300
09:03:3915.8015.8515.80+0.056298
09:03:2015.7515.8015.80+0.054292
09:03:2015.7515.8015.80+0.055288
09:03:1815.7515.8015.80+0.0514283
09:03:1215.7515.8015.80+0.052269
09:03:1015.7515.8015.80+0.052267
09:03:0315.7515.8015.80+0.053265
09:02:4915.7515.8015.7501262
09:02:4615.7515.8015.80+0.051261
09:02:2015.7515.8515.7501260
09:02:2015.8015.8515.80+0.051259
09:02:1615.7515.8515.85+0.102258
09:02:1415.8015.8515.80+0.052256
09:02:1415.8015.8515.80+0.051254
09:02:1415.8015.8515.80+0.051253
09:02:0515.8015.8515.80+0.052252
09:02:0115.8015.8515.80+0.0510250
09:02:0115.7515.8015.80+0.051240
09:02:0115.7515.8015.75016239
09:01:4215.8015.9015.80+0.055223
09:01:4015.8015.8515.80+0.0510218
09:01:3915.7515.8515.85+0.101208
09:01:3715.7515.8515.85+0.1010207
09:01:3715.8015.9015.80+0.0515197
09:01:3015.8015.8515.85+0.106182
09:01:3015.8015.8515.85+0.104176
09:01:2915.8015.8515.85+0.1010172
09:01:2715.8015.8515.85+0.101162
09:01:2015.8015.8515.85+0.103161
09:01:1715.8015.8515.85+0.101158
09:01:1315.7515.8015.80+0.052157
09:01:1315.7515.8015.80+0.0520155
09:01:0915.7515.8015.80+0.054135
09:01:0915.7515.8015.80+0.055131
09:00:5515.7515.8015.80+0.053126
09:00:0415.7015.7515.75010123
09:00:0115.7515.8015.7505113
09:00:01----15.80+0.05108108
 
加密貨幣
比特幣BTC 70426.64 495.39 0.71%
以太幣ETH 2071.81 34.69 1.70%
瑞波幣XRP 1.38 -0.01 -0.46%
比特幣現金BCH 455.14 8.26 1.85%
萊特幣LTC 54.54 0.69 1.28%
卡達幣ADA 0.263309 0.00 0.49%
波場幣TRX 0.289005 0.00 1.12%
恆星幣XLM 0.159871 0.00 0.82%
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。