中 工  (2515) 建材營造 上市 威京集團

16.00 ▼-0.10 -0.62% 2.75
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.10 17,166 16.00 470 16.10 54 16.00 16.50 15.75 16.10
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0016.0016.1016.00-0.1063817166
13:24:5516.0516.1016.100116528
13:24:5316.0516.1016.100116527
13:24:4816.0516.1016.100116526
13:24:4416.0516.1016.100116525
13:24:3216.0516.1016.100216524
13:24:2916.0516.1016.100116522
13:24:2016.0516.1016.100116521
13:24:1516.0516.1016.100116520
13:24:1516.0516.1016.1002516519
13:24:1016.0516.1016.05-0.05116494
13:24:0816.0516.1016.100116493
13:23:5916.0516.1016.100116492
13:23:5716.0516.1016.100316491
13:23:5616.0516.1016.05-0.05116488
13:23:5416.0516.1016.05-0.05416487
13:23:5416.0516.1016.05-0.053016483
13:23:5016.0516.1016.05-0.05216453
13:23:4216.0516.1016.05-0.051016451
13:23:4016.0516.1016.100116441
13:23:2116.0516.1016.100216440
13:23:1716.0516.1016.05-0.05416438
13:23:1716.0516.1016.1001216434
13:23:1716.1016.1516.100816422
13:23:1216.1016.1516.100116414
13:22:4416.1016.1516.15+0.05116413
13:22:1116.1016.1516.15+0.05116412
13:22:0816.1016.1516.1001016411
13:22:0316.1016.1516.15+0.051016401
13:22:0316.1016.1516.1001016391
13:22:0216.1016.1516.100416381
13:22:0116.1016.1516.1002316377
13:21:0416.1016.1516.15+0.051016354
13:20:5416.1016.1516.100116344
13:20:2616.1016.1516.100716343
13:20:2616.1016.1516.100616336
13:20:2616.1016.1516.1005016330
13:20:1616.1016.1516.15+0.05116280
13:19:5016.1016.1516.15+0.05116279
13:19:4116.1016.1516.15+0.051016278
13:19:3616.1016.1516.15+0.05116268
13:19:3116.1016.1516.15+0.05116267
13:19:2816.1016.1516.15+0.051016266
13:19:2316.1016.1516.15+0.05116256
13:19:1816.1016.2016.20+0.10816255
13:19:1516.1516.2016.15+0.05416247
13:19:1516.1516.2016.15+0.051116243
13:19:1416.1516.2016.15+0.05116232
13:19:1016.1516.2016.15+0.05116231
13:19:1016.1516.2016.15+0.052016230
13:19:0016.1516.2016.15+0.05116210
13:18:3916.1516.2016.20+0.10216209
13:18:0816.1516.2016.20+0.10116207
13:17:5216.1516.2016.15+0.05116206
13:17:3216.1516.2016.20+0.10316205
13:17:1616.1516.2016.15+0.05316202
13:17:1616.1516.2016.20+0.10216199
13:17:1516.1516.2016.20+0.10116197
13:17:0916.1516.2016.20+0.10116196
13:16:5716.1516.2016.20+0.101016195
13:16:5016.1516.2016.20+0.10316185
13:16:4316.1516.2016.20+0.10216182
13:16:3916.1516.2016.20+0.10116180
13:16:3516.2016.2516.20+0.10516179
13:16:3416.1516.2016.20+0.10116174
13:16:3116.1516.2016.20+0.10116173
13:16:2716.1516.2016.20+0.10516172
13:16:2616.1516.2516.15+0.051016167
13:16:1916.1516.2016.20+0.10116157
13:16:1216.2016.2516.20+0.101616156
13:16:1116.2016.2516.20+0.101816140
13:16:1116.1516.2016.20+0.1039616122
13:16:0816.1516.2016.15+0.05215726
13:16:0216.1016.1516.15+0.05815724
13:15:5016.1016.1516.15+0.05115716
13:15:4916.1516.2016.15+0.052015715
13:15:4516.1516.2016.15+0.05115695
13:15:4216.1016.1516.15+0.0513215694
13:15:3216.1016.1516.100115562
13:15:1416.0516.1016.1005515561
13:14:5916.0516.1016.05-0.05215506
13:14:5316.0516.1016.100115504
13:14:4916.0516.1016.100115503
13:14:4816.0516.1016.100115502
13:14:4816.0516.1516.05-0.05815501
13:14:4816.1016.1516.10010015493
13:14:4316.1016.1516.100315393
13:14:4116.1016.1516.15+0.05215390
13:14:4116.1016.1516.100315388
13:14:4116.1016.1516.100415385
13:14:3816.1016.1516.15+0.051015381
13:14:2216.1016.1516.15+0.05215371
13:14:2216.1016.1516.100215369
13:14:2216.1016.1516.1002015367
13:14:2216.1016.1516.100115347
13:13:4616.1016.1516.15+0.051015346
13:12:3316.1016.1516.15+0.05115336
13:12:3116.1016.1516.100115335
13:12:2516.1016.1516.100615334
13:12:0416.1016.1516.15+0.05415328
13:11:5916.1016.1516.100215324
13:11:5316.1016.1516.15+0.05315322
13:09:1816.1016.1516.100115319
13:08:3016.1016.1516.15+0.05115318
13:08:2716.1016.1516.15+0.05115317
13:08:2216.1016.1516.15+0.051015316
13:08:1416.1016.1516.15+0.05115306
13:07:5916.1516.2016.15+0.05615305
13:07:5916.1016.1516.15+0.05415299
13:07:5916.1016.1516.15+0.05115295
13:07:3916.1016.1516.15+0.05115294
13:07:2516.1016.1516.15+0.05115293
13:07:1116.1516.2016.15+0.05115292
13:07:0816.1016.1516.15+0.05515291
13:07:0416.1016.1516.15+0.05515286
13:07:0216.1516.2016.15+0.05615281
13:07:0216.1016.1516.15+0.05115275
13:07:0116.1016.1516.15+0.05515274
13:07:0116.1516.2016.15+0.05215269
13:07:0116.1516.2016.15+0.05515267
13:07:0116.1516.2016.15+0.051015262
13:06:5116.1016.1516.15+0.05715252
13:06:4716.1016.1516.15+0.05215245
13:06:4716.1016.1516.15+0.05215243
13:06:4416.1016.1516.15+0.05115241
13:06:4316.1516.2016.15+0.05415240
13:06:3816.1516.2016.15+0.051015236
13:06:1516.1516.2016.20+0.10115226
13:06:0716.1516.2016.20+0.101015225
13:06:0616.1516.2016.15+0.05315215
13:05:5316.1516.2016.15+0.05515212
13:05:5116.1516.2016.20+0.10215207
13:05:4216.1516.2016.20+0.10315205
13:05:4016.1516.2016.20+0.10115202
13:05:3616.1516.2016.20+0.10115201
13:05:3516.1516.2016.20+0.10215200
13:05:3216.1516.2016.20+0.10115198
13:05:2916.1516.2016.20+0.10215197
13:05:2416.1516.2016.20+0.10515195
13:05:2216.1516.2016.20+0.10115190
13:05:1416.1516.2016.20+0.10515189
13:05:0816.1516.2016.20+0.10115184
13:05:0316.2016.2516.20+0.10215183
13:05:0216.2016.2516.20+0.10115181
13:04:5716.2016.2516.25+0.15115180
13:04:5616.2016.2516.25+0.15115179
13:04:5616.2016.2516.20+0.10115178
13:04:5616.2016.2516.20+0.10915177
13:04:5616.1516.2016.20+0.109415168
13:04:5616.1516.2016.20+0.1049915074
13:04:5516.1516.2016.15+0.051114575
13:04:3916.1516.2016.15+0.05114564
13:04:3016.1516.2016.15+0.05514563
13:04:2816.1516.2016.15+0.05514558
13:04:2616.1516.2016.15+0.05514553
13:04:2416.1516.2016.15+0.05114548
13:04:0416.1516.2016.15+0.05114547
13:04:0216.1516.2016.15+0.05414546
13:04:0116.1016.1516.15+0.05614542
13:03:4816.1516.2016.15+0.05514536
13:03:4616.1016.1516.15+0.05314531
13:03:4616.1516.2016.15+0.05214528
13:03:4516.1516.2016.15+0.05214526
13:03:4316.1516.2016.15+0.05514524
13:03:4216.1516.2016.15+0.05114519
13:03:4116.1516.2016.15+0.05514518
13:03:3316.1516.2016.15+0.05214513
13:03:3016.1516.2016.20+0.102014511
13:03:2416.1016.1516.15+0.054414491
13:03:2416.1016.1516.15+0.05214447
13:03:1116.1516.2016.15+0.052314445
13:03:0816.1516.2016.15+0.05114422
13:03:0516.1516.2016.15+0.05114421
13:02:5516.1516.2016.15+0.05114420
13:02:1516.1016.1516.15+0.0515814419
13:01:4816.1016.1516.15+0.051014261
13:01:4316.1016.1516.100514251
13:01:3216.1016.1516.100214246
12:59:3216.1516.2016.15+0.05614244
12:59:3216.1516.2016.15+0.05114238
12:59:3116.1516.2016.15+0.05514237
12:59:2916.1516.2016.15+0.05214232
12:59:2416.1516.2016.15+0.055014230
12:58:2616.1516.2016.20+0.10514180
12:58:1916.1516.2016.20+0.10114175
12:58:0916.1516.2016.20+0.10114174
12:57:4516.1516.2016.20+0.10114173
12:57:0916.1516.2016.20+0.10514172
12:56:5216.1516.2016.20+0.101014167
12:56:2016.1516.2016.15+0.05114157
12:56:2016.1516.2016.20+0.102014156
12:56:1916.1516.2016.20+0.10414136
12:56:1016.1516.2016.20+0.101014132
12:56:0716.1016.1516.15+0.058414122
12:55:4916.1016.1516.15+0.05114038
12:55:4016.1516.2016.15+0.05314037
12:55:3216.1516.2016.15+0.051114034
12:55:3216.1516.2016.15+0.051814023
12:55:3116.1516.2016.15+0.052714005
12:55:3116.1016.1516.15+0.0545913978
12:55:2616.1016.1516.100513519
12:55:2216.1016.1516.100313514
12:55:0016.1016.1516.1001013511
12:54:5916.1016.1516.100113501
12:54:5916.0516.1016.10032513500
12:54:4716.0516.1016.05-0.05213175
12:54:2016.0516.1016.05-0.051013173
12:53:5516.0516.1016.100113163
12:53:2116.0516.1016.05-0.05113162
12:52:3316.0516.1016.05-0.052413161
12:52:0716.0516.1016.1001513137
12:51:2816.0516.1016.05-0.05113122
12:49:2716.1016.1516.1001013121
12:49:2316.1016.1516.100213111
12:49:2016.1016.1516.100113109
12:48:4016.0516.1016.1001013108
12:48:3816.0516.1016.100113098
12:48:3316.0516.1016.100113097
12:48:2816.0516.1016.100113096
12:48:2816.1016.1516.100313095
12:48:2216.1016.1516.100513092
12:48:2016.1016.1516.100513087
12:48:1116.1016.1516.100113082
12:47:5316.1016.1516.100113081
12:47:4916.1016.1516.100113080
12:47:2916.0516.1016.100413079
12:47:2316.0516.1016.1001813075
12:47:2316.0516.1016.100313057
12:47:2316.0516.1016.100113054
12:47:1816.0516.1016.100413053
12:47:1516.1016.1516.100513049
12:47:1316.1016.1516.100113044
12:47:0316.1016.1516.100113043
12:47:0216.1016.1516.100413042
12:47:0116.1016.1516.100113038
12:46:5816.1016.1516.1001013037
12:46:3116.1016.1516.100113027
12:46:3116.0516.1016.100913026
12:46:3016.0516.1016.100113017
12:46:2716.0516.1016.100113016
12:46:2416.0516.1016.100113015
12:46:0816.1016.1516.1001013014
12:45:5416.1016.1516.100613004
12:45:4316.1016.1516.1001012998
12:45:4016.0516.1016.1002512988
12:45:4016.0516.1016.1001912963
12:45:4016.1016.1516.100612944
12:45:3716.1016.1516.100312938
12:45:2616.1016.1516.100912935
12:45:2216.1016.1516.15+0.05812926
12:45:1916.1016.1516.100212918
12:45:1816.1016.1516.100112916
12:45:1816.1016.1516.1001012915
12:45:1316.1016.1516.100112905
12:45:1216.1016.1516.100412904
12:45:0816.1016.1516.1002012900
12:45:0416.1016.1516.100212880
12:45:0316.1016.1516.100212878
12:44:4616.1016.1516.100512876
12:44:2516.1016.1516.100512871
12:43:5716.1016.1516.100212866
12:43:3616.1016.1516.100312864
12:43:2816.1016.1516.100512861
12:43:2316.1016.1516.100112856
12:43:2016.1016.1516.100412855
12:43:1716.1016.1516.100212851
12:42:3016.1016.1516.1001612849
12:42:2916.0516.1016.10023312833
12:41:5316.0516.1016.05-0.05112600
12:40:0216.0516.1016.05-0.05112599
12:39:5716.0516.1016.05-0.05112598
12:39:4916.0016.0516.05-0.053812597
12:39:4616.0016.0516.05-0.05112559
12:39:3516.0016.0516.05-0.055012558
12:39:2616.0016.0516.00-0.10212508
12:39:2316.0016.0516.05-0.05112506
12:39:1816.0516.1016.00-0.106412505
12:39:1816.0516.1016.05-0.053612441
12:39:1716.0516.1016.05-0.05112405
12:39:1116.0516.1016.05-0.05112404
12:39:1016.0516.1016.05-0.05112403
12:39:0716.0516.1016.05-0.05112402
12:39:0116.0516.1016.05-0.05112401
12:38:5716.0516.1016.05-0.05312400
12:38:4516.0516.1016.05-0.05112397
12:38:3416.0516.1016.05-0.05412396
12:38:3316.0016.0516.05-0.05212392
12:38:3316.0016.0516.05-0.051512390
12:38:3316.0016.0516.05-0.05512375
12:38:3116.0016.0516.00-0.10112370
12:37:5316.0016.0516.00-0.10212369
12:37:4716.0016.0516.00-0.10112367
12:37:4016.0016.0516.00-0.10112366
12:37:0716.0016.0516.00-0.10112365
12:37:0716.0016.0516.00-0.10112364
12:37:0316.0016.0516.00-0.10112363
12:36:5916.0016.0516.00-0.10112362
12:36:2916.0016.0516.00-0.10112361
12:36:2516.0516.1016.05-0.053312360
12:36:0216.0516.1016.05-0.05112327
12:35:3616.0516.1016.05-0.05112326
12:35:3216.0516.1016.05-0.05112325
12:35:3016.0516.1016.05-0.05312324
12:35:1316.0516.1016.05-0.05212321
12:35:1216.0516.1016.05-0.05112319
12:35:1016.0516.1016.05-0.05112318
12:34:4016.0516.1016.05-0.05112317
12:34:2216.0516.1016.100112316
12:33:2216.0516.1016.100112315
12:32:5416.0516.1016.100112314
12:32:5316.1016.1516.100812313
12:32:5316.1016.1516.100112305
12:32:4416.1016.1516.100512304
12:32:3416.1016.1516.1001812299
12:32:1816.1016.1516.100112281
12:31:5516.1016.1516.100112280
12:31:2516.1016.1516.100112279
12:31:2516.0516.1016.1006812278
12:29:1016.0516.1016.05-0.051012210
12:28:3116.0516.1016.05-0.05112200
12:28:0116.0516.1016.05-0.05112199
12:27:5816.0516.1016.05-0.05612198
12:27:5716.0516.1016.05-0.05212192
12:27:5216.0516.1016.05-0.05112190
12:27:4816.0016.0516.05-0.055112189
12:27:3916.0016.0516.00-0.10212138
12:27:2615.9516.0016.00-0.101412136
12:27:1815.9516.0016.00-0.10112122
12:26:5615.9516.0016.00-0.10112121
12:26:5315.9516.0016.00-0.10212120
12:26:5315.9516.0016.00-0.10112118
12:26:4515.9516.0016.00-0.10212117
12:26:3816.0016.0516.00-0.10112115
12:26:3016.0016.0516.00-0.10112114
12:26:3015.9516.0016.00-0.101512113
12:26:1915.9516.0016.00-0.10112098
12:26:1816.0016.0516.00-0.106512097
12:26:1316.0016.0516.00-0.10112032
12:26:0816.0016.0516.00-0.10512031
12:26:0316.0016.0516.00-0.10212026
12:26:0216.0016.0516.00-0.10212024
12:25:5116.0016.0516.00-0.10112022
12:25:5116.0016.0516.00-0.10112021
12:25:3816.0016.0516.00-0.10212020
12:25:2716.0016.0516.05-0.05112018
12:24:1016.0016.0516.05-0.05412017
12:23:0316.0516.1016.05-0.051812013
12:23:0216.0516.1016.05-0.05411995
12:22:4216.0516.1016.05-0.05211991
12:22:3116.0516.1016.05-0.05111989
12:21:3516.1016.1516.100611988
12:21:3516.1016.1516.1002111982
12:21:3416.1016.1516.100111961
12:21:1916.1016.1516.100511960
12:21:0716.1016.1516.100211955
12:20:5516.1016.1516.100511953
12:20:2716.1016.1516.100311948
12:19:2116.1016.1516.15+0.05111945
12:19:1916.1016.1516.15+0.05111944
12:19:1116.1016.1516.15+0.051011943
12:19:0516.1016.1516.15+0.05211933
12:18:5416.1016.1516.15+0.05111931
12:18:5416.1016.1516.15+0.05211930
12:18:3916.1016.1516.15+0.05111928
12:18:2316.1016.1516.15+0.05111927
12:18:0716.1016.1516.15+0.05111926
12:18:0016.1016.1516.15+0.05211925
12:17:4716.1016.1516.15+0.055511923
12:17:2516.1016.1516.15+0.05111868
12:17:1816.1516.2016.15+0.051511867
12:17:0416.1016.1516.15+0.0510511852
12:16:5316.1016.1516.100311747
12:15:5216.1016.1516.100111744
12:15:3716.1516.2016.15+0.054111743
12:15:1116.1516.2016.15+0.05111702
12:14:5516.1516.2016.15+0.05111701
12:14:5416.1516.2016.15+0.05111700
12:14:4916.1516.2016.15+0.05111699
12:14:4916.1516.2016.15+0.051011698
12:14:4116.1516.2016.15+0.05511688
12:14:3416.1516.2016.20+0.101011683
12:13:0616.1516.2016.20+0.10111673
12:12:5216.1516.2016.20+0.10211672
12:12:4516.1516.2016.15+0.05511670
12:12:3416.1516.2016.15+0.05511665
12:12:3316.1516.2016.15+0.05811660
12:12:0016.1016.1516.15+0.0521411652
12:11:0016.0516.1016.1003711438
12:11:0016.0516.1016.1001611401
12:11:0016.0516.1016.1006311385
12:10:1616.0016.1016.1001011322
12:10:0416.0516.1016.05-0.05111312
12:10:0416.0016.0516.05-0.05111311
12:09:0916.0516.1016.05-0.05111310
12:08:5016.0016.0516.05-0.051611309
12:08:5016.0516.1016.05-0.05111293
12:08:5016.0016.0516.05-0.05111292
12:08:1516.0516.1016.05-0.051111291
12:08:1516.0516.1016.05-0.05411280
12:08:0316.0516.1016.05-0.05111276
12:08:0216.0516.1016.05-0.051911275
12:06:4616.0516.1016.05-0.05111256
12:06:4016.0516.1016.05-0.05111255
12:06:3716.0516.1016.05-0.051011254
12:06:0616.0516.1016.05-0.05111244
12:06:0216.0516.1016.05-0.05111243
12:05:4316.0516.1016.05-0.05211242
12:05:2116.0516.1016.05-0.05111240
12:05:0916.0516.1016.05-0.05211239
12:05:0916.0516.1016.05-0.05811237
12:04:3216.0516.1016.100111229
12:03:3716.0516.1016.100211228
12:01:1316.1016.1516.100911226
12:00:5016.1016.1516.100111217
12:00:3116.1016.1516.100911216
12:00:3116.1016.1516.100111207
12:00:3116.1016.1516.100111206
12:00:3116.0516.1016.1005411205
12:00:2816.0516.1016.05-0.051011151
12:00:1116.1016.1516.100411141
12:00:1116.1016.1516.1002511137
12:00:0516.0516.1016.10010111112
11:59:2516.0516.1016.100511011
11:58:0916.0516.1016.05-0.05111006
11:58:0116.0516.1016.05-0.05111005
11:57:5016.0516.1016.05-0.05111004
11:57:2316.0516.1016.05-0.05311003
11:56:2516.0516.1016.05-0.05211000
11:56:2316.0516.1016.100110998
11:55:5216.1016.1516.1003110997
11:55:5116.1016.1516.1001110966
11:55:5116.1016.1516.100510955
11:55:4316.1016.1516.100110950
11:55:1916.1016.1516.100510949
11:54:3616.1016.1516.100510944
11:54:2716.1016.1516.15+0.05510939
11:54:0316.1016.1516.15+0.05110934
11:53:5916.1016.1516.100110933
11:53:4616.1016.1516.100110932
11:52:5816.1016.1516.100210931
11:52:5216.1016.1516.100210929
11:52:2416.1016.1516.15+0.05410927
11:51:5516.1016.1516.15+0.05310923
11:51:3516.1016.1516.100110920
11:49:5016.0516.1016.1004310919
11:49:3616.0516.1016.100810876
11:49:2916.0516.1016.05-0.05510868
11:49:0716.0016.0516.05-0.054710863
11:48:4916.0016.0516.05-0.05210816
11:47:5416.0016.0516.05-0.05110814
11:47:4116.0016.0516.05-0.05110813
11:47:3116.0016.0516.00-0.10310812
11:47:2216.0016.0516.00-0.10510809
11:47:1916.0016.0516.00-0.10410804
11:46:5816.0016.0516.00-0.10810800
11:45:3416.0516.1016.05-0.05110792
11:45:2716.0516.1016.05-0.052210791
11:44:3016.0516.1016.05-0.05210769
11:44:3016.0516.1016.05-0.05110767
11:43:1816.0516.1016.05-0.053110766
11:43:1816.0516.1016.05-0.05110735
11:42:5216.0516.1016.05-0.05410734
11:42:4916.0516.1016.05-0.05310730
11:42:3516.0516.1016.05-0.05110727
11:42:2016.0516.1016.05-0.05810726
11:42:1516.0516.1016.1002010718
11:42:0716.0516.1016.100410698
11:42:0516.0516.1016.100210694
11:41:5016.0516.1016.05-0.05510692
11:41:1916.1016.1516.1004910687
11:41:0316.1016.1516.100210638
11:40:4116.1016.1516.15+0.05110636
11:40:3516.1016.2016.20+0.10110635
11:40:3516.1016.1516.15+0.05610634
11:40:3516.1016.1516.15+0.05210628
11:40:3516.1016.1516.15+0.05110626
11:40:3516.1016.1516.15+0.05110625
11:40:3516.1516.2016.15+0.05110624
11:40:3416.1516.2016.15+0.055210623
11:40:3216.1516.2016.20+0.10110571
11:40:1516.1516.2016.20+0.10110570
11:40:1316.1516.2016.20+0.10210569
11:40:0916.1516.2016.20+0.1016910567
11:40:0416.1516.2016.20+0.10110398
11:40:0316.1516.2016.20+0.10110397
11:39:5616.1516.2016.20+0.10110396
11:39:4316.1516.2016.20+0.10210395
11:39:4316.1516.2016.20+0.10110393
11:39:4216.1516.2016.20+0.101310392
11:39:4116.1516.2016.20+0.101310379
11:39:4016.1516.2016.20+0.10310366
11:39:3916.1516.2016.20+0.10110363
11:39:3916.1016.1516.15+0.0529610362
11:38:4516.1016.1516.15+0.05210066
11:37:5116.1016.1516.15+0.05210064
11:37:0116.1016.1516.15+0.05310062
11:36:4416.1016.1516.15+0.05110059
11:36:1416.1016.1516.15+0.05110058
11:35:3216.1016.1516.15+0.05110057
11:34:4916.1016.1516.15+0.05110056
11:34:3316.1016.1516.15+0.054310055
11:34:0816.1016.1516.100110012
11:34:0516.0516.1016.100110011
11:34:0516.0516.1016.100110010
11:33:5416.0516.1016.1002010009
11:33:4616.1016.1516.10019989
11:33:4416.0516.1016.10019988
11:33:3516.1016.1516.10059987
11:33:3516.0516.1016.10059982
11:33:3116.0516.1016.10079977
11:33:3116.1016.1516.100439970
11:33:3016.1016.1516.10019927
11:33:3016.1016.1516.10059926
11:33:1816.1016.1516.10019921
11:32:5816.1016.1516.10089920
11:32:5616.1016.1516.10059912
11:32:5516.1016.1516.10019907
11:32:3616.0516.1016.10059906
11:32:3316.0516.1016.10019901
11:32:3316.1016.1516.10049900
11:32:3216.0516.1016.10049896
11:32:3216.1016.1516.100269892
11:32:3116.1016.1516.10019866
11:32:2216.1016.1516.10049865
11:32:2116.0516.1016.10029861
11:32:2016.1016.1516.10019859
11:31:5816.0516.1016.10059858
11:31:5216.1016.1516.10049853
11:31:5116.1016.1516.10059849
11:31:4216.1016.1516.100109844
11:31:4116.1016.1516.10019834
11:31:3516.0516.1016.1001789833
11:31:2916.0516.1016.05-0.0539655
11:31:2216.0516.1016.05-0.0519652
11:30:4016.0516.1016.05-0.0529651
11:30:1416.0516.1016.05-0.0519649
11:29:5416.0516.1016.05-0.0519648
11:29:2516.0516.1016.05-0.05509647
11:29:0816.0516.1016.10059597
11:27:4716.0516.1016.05-0.05109592
11:27:1416.0516.1016.05-0.0519582
11:26:4216.0016.0516.05-0.0579581
11:26:4216.0516.1016.05-0.0539574
11:26:3916.0516.1016.05-0.0519571
11:26:1916.0016.0516.05-0.0519570
11:26:1016.0016.0516.05-0.0549569
11:26:1016.0516.1016.05-0.0519565
11:25:5816.0016.0516.05-0.0559564
11:25:5716.0016.0516.05-0.05189559
11:25:4216.0016.0516.05-0.0519541
11:25:4216.0516.1016.05-0.0589540
11:25:4216.0016.0516.05-0.05709532
11:25:2316.0016.0516.00-0.10169462
11:24:5815.9516.0016.00-0.101469446
11:24:2315.9516.0015.95-0.15409300
11:22:5515.9516.0015.95-0.1559260
11:21:5315.9516.0015.95-0.15409255
11:20:5115.9516.0015.95-0.15109215
11:19:2115.9516.0015.95-0.1519205
11:18:4415.9516.0015.95-0.1569204
11:18:4315.9516.0015.95-0.1569198
11:18:4315.9516.0015.95-0.15309192
11:18:3915.9516.0015.95-0.1519162
11:17:5515.9516.0016.00-0.1029161
11:16:5115.9516.0016.00-0.1089159
11:15:4415.9516.0016.00-0.1059151
11:14:3415.9516.0015.95-0.1549146
11:14:3215.9516.0015.95-0.1519142
11:14:3215.9516.0015.95-0.1519141
11:14:2415.9516.0015.95-0.1569140
11:14:2115.9015.9515.95-0.15219134
11:14:2115.9015.9515.95-0.1529113
11:14:2115.9516.0015.95-0.15359111
11:14:2115.9516.0015.95-0.15509076
11:14:1715.9516.0015.95-0.1519026
11:14:0715.9516.0015.95-0.1519025
11:14:0515.9516.0016.00-0.1059024
11:14:0415.9516.0016.00-0.10109019
11:13:3915.9516.0016.00-0.1029009
11:13:3615.9516.0016.00-0.1059007
11:13:2915.9516.0016.00-0.1019002
11:13:2615.9516.0016.00-0.1029001
11:13:2315.9516.0016.00-0.10208999
11:12:2415.9516.0016.00-0.1018979
11:11:5115.9516.0016.00-0.1018978
11:11:5015.9516.0015.95-0.15108977
11:11:2015.9015.9515.95-0.15988967
11:10:5915.8515.9015.90-0.20898869
11:10:5615.8515.9015.90-0.2018780
11:10:3615.8515.9015.90-0.2028779
11:09:4715.8515.9015.90-0.2028777
11:09:0015.8515.9015.90-0.2018775
11:08:0815.8515.9015.90-0.2018774
11:06:2415.8515.9015.85-0.2528773
11:06:1415.8515.9015.85-0.2518771
11:05:2615.8515.9015.85-0.2548770
11:04:1915.8515.9015.85-0.2528766
11:04:1715.8515.9015.85-0.2578764
11:02:2315.8515.9015.90-0.2058757
11:02:1615.8515.9015.85-0.2538752
11:01:5815.8515.9015.90-0.2058749
11:01:3115.8515.9015.85-0.2548744
10:59:1215.8515.9015.85-0.25108740
10:58:5115.8515.9015.85-0.2558730
10:58:1615.9015.9515.90-0.2018725
10:57:0315.9015.9515.90-0.20208724
10:55:0215.8515.9515.95-0.15108704
10:54:5315.9015.9515.90-0.2088694
10:54:4015.8515.9015.90-0.2038686
10:54:4015.9015.9515.90-0.20278683
10:54:3915.9015.9515.95-0.15108656
10:54:0115.8515.9015.90-0.2028646
10:54:0115.9015.9515.90-0.20188644
10:53:5015.8515.9015.90-0.2028626
10:53:2615.8515.9015.90-0.2058624
10:53:1215.9015.9515.90-0.2018619
10:52:1615.8515.9015.90-0.2058618
10:51:4015.9015.9515.90-0.2028613
10:50:2415.9015.9515.90-0.2048611
10:50:2415.8515.9015.90-0.2068607
10:50:1515.8515.9015.90-0.20108601
10:49:5215.8515.9015.90-0.20108591
10:49:2715.8515.9015.85-0.2548581
10:46:3515.8515.9515.85-0.25108577
10:46:2215.9015.9515.90-0.2018567
10:45:4915.9015.9515.90-0.2018566
10:45:2915.9015.9515.90-0.2018565
10:45:2615.8515.9015.90-0.2018564
10:45:0615.8515.9015.90-0.20108563
10:44:1815.8515.9015.90-0.2018553
10:44:0915.8515.9015.90-0.20308552
10:44:0615.8515.9015.90-0.20108522
10:43:1015.8515.9015.90-0.2018512
10:43:0615.8515.9015.90-0.2018511
10:42:5615.8515.9015.90-0.20108510
10:42:4315.8515.9015.90-0.2018500
10:42:3515.8515.9015.90-0.2028499
10:42:0715.8515.9015.90-0.2028497
10:39:4915.8515.9015.90-0.20308495
10:39:1215.8515.9015.85-0.2528465
10:38:5815.8515.9015.90-0.20208463
10:38:0415.8515.9015.85-0.2528443
10:37:1315.8515.9015.90-0.2018441
10:36:1415.8515.9015.90-0.2028440
10:35:2415.8515.9015.85-0.25108438
10:35:1515.8015.9015.90-0.2038428
10:35:0715.8515.9015.85-0.2598425
10:35:0715.8515.9015.85-0.25108416
10:34:5215.8515.9015.85-0.25108406
10:34:4515.8515.9015.85-0.25308396
10:34:1815.8015.8515.85-0.2518366
10:34:0115.8515.9015.80-0.30228365
10:34:0115.8515.9015.85-0.25288343
10:34:0115.8015.8515.85-0.25188315
10:33:2215.8015.8515.90-0.2018297
10:33:2215.8015.8515.85-0.2538296
10:33:0815.8015.8515.90-0.2088293
10:33:0815.8015.8515.85-0.25228285
10:32:3415.7515.8015.80-0.30328263
10:32:2915.7515.8015.75-0.3518231
10:32:1015.7515.8015.80-0.3018230
10:31:2015.7515.8015.75-0.3528229
10:31:1315.7515.8015.75-0.3538227
10:31:0115.7515.8015.80-0.3018224
10:30:5615.7515.8015.75-0.35228223
10:30:3815.7515.8015.80-0.30208201
10:29:4815.7515.8015.75-0.3518181
10:28:4215.7515.8015.80-0.3018180
10:28:4215.8015.8515.80-0.30738179
10:28:3915.8015.8515.80-0.3038106
10:28:1315.8015.8515.80-0.30108103
10:27:1615.8015.8515.80-0.3048093
10:27:1615.7515.8015.80-0.30618089
10:27:0515.7515.8015.75-0.3518028
10:26:5115.7515.8015.80-0.3018027
10:26:4515.7515.8015.80-0.3028026
10:26:3415.7515.8015.80-0.3018024
10:26:3015.8015.8515.80-0.301808023
10:26:2915.8015.8515.85-0.2517843
10:26:1615.8015.8515.80-0.3027842
10:25:2315.8015.8515.85-0.2517840
10:24:2315.8015.8515.80-0.3017839
10:24:0515.8015.8515.80-0.3017838
10:22:4315.8015.8515.80-0.3017837
10:22:3115.8015.8515.85-0.25107836
10:22:1115.8015.8515.80-0.3027826
10:22:0115.8015.8515.80-0.3027824
10:21:5015.8015.8515.80-0.3027822
10:21:4115.8015.8515.80-0.3027820
10:21:1615.7515.8015.80-0.30107818
10:21:1015.7515.8015.80-0.3017808
10:21:0615.8015.8515.80-0.3047807
10:21:0615.8015.8515.80-0.3017803
10:20:5115.8015.8515.80-0.3047802
10:20:5115.8015.8515.80-0.30297798
10:20:5115.8015.8515.80-0.3077769
10:20:5115.7515.8015.80-0.30207762
10:20:4715.7515.8015.80-0.3057742
10:20:2815.8015.8515.80-0.3067737
10:20:2815.8015.8515.80-0.3017731
10:19:4715.8015.8515.80-0.3017730
10:19:3715.7515.8515.85-0.25107729
10:18:4715.8015.8515.80-0.3027719
10:18:4715.8015.8515.80-0.3017717
10:18:3115.8015.8515.80-0.3057716
10:18:3015.7515.8015.80-0.3037711
10:18:1715.7515.8015.80-0.3037708
10:18:0015.7515.8015.80-0.30107705
10:17:1515.7515.8515.75-0.3557695
10:17:1115.8015.8515.80-0.3017690
10:17:1115.8015.8515.80-0.30307689
10:17:1115.8015.8515.80-0.30307659
10:17:1115.7515.8015.80-0.30687629
10:17:0215.7515.8015.75-0.3517561
10:16:5615.7515.8015.75-0.3537560
10:16:5515.7515.8015.75-0.3527557
10:16:5415.7515.8015.80-0.30507555
10:16:2515.7515.8015.75-0.3527505
10:16:0515.7515.8015.75-0.3517503
10:15:3215.7515.8515.75-0.3527502
10:15:2515.8015.8515.80-0.30247500
10:15:2515.8015.8515.80-0.30597476
10:15:2515.8015.8515.80-0.30467417
10:15:2515.8015.8515.80-0.3047371
10:15:2415.8015.8515.80-0.3017367
10:14:4715.8015.8515.85-0.2517366
10:13:1715.8015.8515.85-0.2527365
10:13:1415.8015.8515.85-0.2517363
10:13:1115.8015.8515.85-0.2527362
10:12:5315.8015.8515.85-0.2517360
10:12:1115.7515.8015.80-0.301197359
10:11:4815.7515.8015.80-0.3017240
10:11:4815.8015.8515.80-0.3087239
10:11:4815.8015.8515.80-0.30297231
10:11:4815.7515.8015.80-0.3017202
10:11:3815.7515.8015.80-0.3027201
10:11:3715.8015.8515.80-0.30607199
10:11:3515.8015.8515.80-0.3067139
10:11:2515.8015.8515.80-0.3067133
10:11:2515.8015.8515.80-0.30177127
10:11:2215.8015.8515.80-0.3077110
10:11:1615.7515.8015.80-0.3037103
10:11:1615.7515.8015.80-0.30107100
10:11:1515.7515.8015.80-0.30127090
10:11:1515.7515.8015.80-0.3037078
10:11:0015.7515.8015.80-0.3087075
10:11:0015.7515.8015.80-0.30227067
10:10:5815.8015.8515.80-0.30417045
10:10:5815.8015.8515.80-0.3037004
10:10:5815.8015.8515.80-0.3037001
10:10:5815.8015.8515.80-0.30666998
10:10:5715.8015.8515.80-0.30126932
10:10:5715.8015.8515.80-0.30546920
10:10:5715.8015.8515.80-0.301286866
10:10:4915.8015.8515.85-0.2526738
10:10:4615.8515.9015.85-0.2516736
10:10:3215.8515.9015.85-0.2516735
10:10:0215.8515.9015.85-0.2556734
10:09:5015.8515.9015.85-0.2556729
10:09:4815.8515.9015.85-0.2516724
10:09:4715.8515.9015.85-0.2516723
10:09:4715.8515.9015.85-0.2566722
10:09:4415.8015.9015.90-0.2016716
10:09:3815.8015.8515.85-0.2576715
10:09:3515.8515.9015.85-0.2556708
10:09:3215.8015.8515.85-0.2576703
10:09:3115.8015.8515.85-0.2526696
10:09:3015.8015.8515.85-0.2526694
10:09:1615.8015.8515.85-0.2516692
10:09:1115.8015.8515.85-0.2516691
10:09:0115.8015.8515.85-0.2556690
10:08:5915.8015.8515.85-0.2556685
10:08:5415.8015.8515.85-0.2526680
10:08:4915.8015.8515.85-0.2566678
10:08:4615.8015.8515.80-0.3026672
10:08:4515.8015.8515.85-0.2536670
10:08:2215.8015.8515.85-0.2516667
10:08:0915.8015.8515.85-0.2556666
10:07:4315.8015.8515.85-0.2516661
10:07:4115.8015.8515.85-0.2516660
10:07:4115.8015.8515.80-0.3056659
10:07:4015.8015.8515.85-0.25106654
10:07:3915.8015.8515.85-0.2516644
10:07:0815.8015.8515.85-0.2556643
10:07:0515.8015.8515.80-0.30106638
10:06:5515.8015.8515.85-0.25106628
10:06:5315.8015.8515.85-0.2516618
10:06:1815.8015.8515.85-0.2516617
10:05:4615.8515.9015.85-0.2526616
10:05:4615.8515.9015.85-0.2516614
10:05:4415.8515.9015.85-0.2516613
10:05:4415.8515.9015.85-0.2516612
10:05:4015.8515.9015.85-0.2516611
10:05:2415.8515.9015.85-0.2516610
10:05:2415.8515.9015.85-0.2596609
10:05:1215.8515.9015.85-0.2566600
10:04:5315.8015.8515.85-0.25246594
10:04:5315.8015.8515.85-0.25196570
10:04:5315.8015.8515.85-0.25206551
10:04:5115.8015.8515.85-0.2516531
10:04:4815.8015.8515.85-0.2516530
10:04:4015.8015.8515.85-0.2526529
10:04:3915.8015.8515.85-0.2536527
10:03:4715.8015.8515.85-0.2556524
10:03:4315.8015.8515.85-0.25106519
10:03:4215.8015.8515.85-0.2526509
10:03:4215.8015.8515.85-0.2526507
10:03:4015.8015.8515.85-0.2556505
10:03:3915.8015.8515.85-0.2556500
10:03:1915.8015.8515.85-0.2536495
10:03:0915.8015.8515.85-0.25206492
10:03:0615.8015.8515.80-0.3016472
10:03:0115.8015.8515.85-0.25206471
10:02:4715.8015.8515.85-0.2516451
10:01:5015.8015.8515.85-0.2516450
10:01:4415.8015.8515.85-0.2526449
10:01:3415.8015.8515.85-0.2526447
10:01:3215.8015.8515.85-0.2516445
10:00:5215.8015.8515.85-0.25106444
10:00:4615.8015.8515.85-0.25106434
10:00:3815.8015.8515.85-0.25106424
09:59:5215.8015.8515.85-0.2526414
09:59:4015.8015.8515.85-0.2556412
09:59:4015.8015.8515.80-0.30106407
09:59:3815.8015.8515.85-0.2556397
09:59:0815.8015.8515.85-0.2536392
09:58:4015.8015.8515.85-0.2516389
09:58:2015.8515.9015.85-0.2516388
09:58:0315.8515.9015.85-0.2516387
09:58:0315.8015.8515.85-0.2566386
09:57:5215.8015.8515.85-0.2546380
09:57:4815.8015.8515.85-0.25106376
09:57:4215.8015.8515.85-0.2546366
09:57:3915.8015.8515.85-0.2516362
09:56:3715.8015.8515.80-0.3016361
09:56:2815.7515.8515.85-0.2516360
09:56:2815.8015.8515.80-0.30416359
09:56:2815.7515.8015.80-0.30576318
09:56:2715.7515.8015.80-0.3016261
09:56:2715.7515.8015.75-0.3516260
09:56:0615.7515.8015.80-0.3056259
09:56:0415.7515.8015.80-0.3016254
09:55:4515.7515.8015.80-0.3016253
09:55:2115.7515.8015.80-0.3026252
09:55:1615.7515.8015.80-0.3016250
09:55:0015.7515.8015.80-0.3016249
09:54:4615.7515.8015.80-0.3026248
09:54:4415.8015.8515.80-0.301406246
09:54:2815.8015.8515.85-0.2516106
09:54:2615.8015.8515.85-0.25206105
09:53:5815.8015.8515.85-0.2526085
09:53:5015.8515.9015.85-0.2516083
09:53:4415.8515.9015.85-0.2516082
09:53:3915.8515.9015.85-0.25136081
09:53:2715.8515.9015.85-0.2516068
09:53:1515.8515.9015.85-0.25186067
09:52:5615.8515.9015.85-0.2516049
09:52:3515.8515.9015.90-0.2016048
09:52:2915.8515.9015.90-0.2056047
09:52:2115.8015.8515.85-0.25116042
09:52:1815.8015.8515.85-0.2516031
09:52:0915.8015.8515.85-0.2526030
09:51:5815.8515.9015.85-0.2566028
09:51:5015.8515.9015.85-0.2516022
09:51:4815.8515.9015.85-0.2516021
09:51:4615.8515.9015.85-0.2546020
09:50:5615.8515.9015.85-0.2516016
09:49:4615.8515.9015.85-0.2526015
09:49:0615.8015.8515.85-0.2526013
09:49:0415.8015.8515.85-0.2556011
09:49:0115.8015.8515.85-0.2516006
09:48:5515.8015.8515.85-0.25506005
09:48:4415.8015.8515.85-0.2535955
09:48:3715.8015.8515.85-0.2515952
09:48:3015.8015.8515.85-0.25105951
09:47:5415.7515.8015.80-0.3055941
09:47:5215.7515.8015.80-0.30785936
09:47:3615.7515.8515.75-0.3525858
09:47:3615.7515.8515.75-0.3525856
09:47:2315.8015.8515.80-0.3015854
09:47:0915.7515.8015.80-0.3015853
09:47:0915.8015.8515.75-0.35225852
09:47:0915.8015.8515.80-0.30285830
09:47:0315.8015.8515.80-0.30105802
09:47:0315.7515.8015.80-0.301965792
09:46:5915.7515.8015.75-0.3515596
09:46:5215.7515.8015.80-0.3015595
09:46:5015.8015.8515.80-0.30755594
09:46:5015.8015.8515.80-0.3025519
09:46:5015.8015.8515.80-0.30755517
09:46:4015.8015.8515.85-0.2515442
09:46:4015.8015.8515.80-0.3035441
09:46:4015.8015.8515.85-0.2545438
09:46:0815.8015.8515.80-0.3015434
09:45:4415.8015.8515.80-0.3035433
09:45:4415.8015.8515.80-0.3015430
09:45:3515.8015.8515.85-0.2525429
09:45:2015.8015.8515.85-0.2515427
09:45:1915.8015.8515.80-0.3025426
09:45:1815.8015.8515.80-0.3015424
09:45:1615.8015.8515.80-0.3035423
09:45:1615.8015.8515.80-0.3015420
09:45:1415.8015.8515.80-0.3015419
09:45:1315.8015.8515.80-0.3015418
09:44:2615.8015.8515.80-0.3025417
09:44:1415.8015.8515.85-0.2525415
09:44:0015.8015.8515.85-0.2515413
09:43:5915.8015.8515.85-0.2515412
09:43:5615.8015.8515.80-0.3075411
09:43:5515.8015.8515.80-0.3015404
09:43:5015.8015.8515.85-0.2535403
09:43:3915.8015.8515.80-0.3035400
09:43:3715.8015.8515.85-0.2525397
09:43:3715.8015.8515.80-0.3015395
09:43:3715.8015.8515.80-0.3015394
09:43:3715.8015.8515.80-0.30385393
09:43:3715.8015.8515.80-0.3075355
09:43:3715.8015.8515.80-0.3015348
09:43:2715.8015.8515.80-0.3055347
09:43:1015.8015.8515.80-0.3015342
09:43:1015.8015.8515.80-0.3035341
09:43:1015.8015.8515.85-0.2515338
09:43:0715.8015.8515.80-0.30465337
09:43:0715.8015.8515.80-0.30185291
09:43:0515.8015.8515.85-0.2515273
09:43:0515.8015.8515.80-0.30225272
09:43:0215.8015.8515.85-0.2525250
09:42:5815.8515.9015.85-0.2525248
09:42:4715.8015.8515.85-0.2555246
09:42:4615.8015.8515.85-0.25505241
09:42:4315.8515.9015.85-0.2545191
09:42:4315.8515.9015.85-0.2515187
09:42:4115.8015.9015.80-0.30135186
09:42:3215.8015.9015.80-0.3025173
09:42:3115.8015.9015.80-0.3015171
09:42:2915.8015.9015.80-0.3015170
09:42:1115.8015.9015.80-0.3015169
09:42:1015.8015.9015.90-0.2025168
09:42:0515.8015.9015.90-0.2055166
09:42:0315.8015.9015.90-0.2055161
09:42:0115.8515.9515.80-0.30205156
09:42:0115.8515.9515.85-0.251685136
09:41:5715.8515.9015.90-0.2054968
09:41:5515.9015.9515.90-0.2054963
09:41:3815.8515.9015.90-0.20104958
09:41:3215.9015.9515.90-0.201084948
09:41:3215.9015.9515.90-0.202014840
09:41:2915.9015.9515.90-0.2034639
09:41:1615.9015.9515.95-0.1514636
09:40:4015.9516.0015.95-0.1514635
09:40:4015.9516.0015.95-0.1554634
09:40:3915.9516.0015.95-0.15504629
09:40:3415.9516.0015.95-0.1554579
09:40:2515.9516.0015.95-0.15154574
09:39:4415.9516.0015.95-0.1514559
09:39:3515.9516.0015.95-0.1594558
09:39:3515.9516.0015.95-0.1514549
09:39:3115.9516.0015.95-0.1514548
09:39:2115.9016.0016.00-0.1054547
09:38:5615.9516.0015.95-0.1514542
09:38:5615.9516.0015.95-0.1514541
09:38:5315.9516.0015.95-0.1514540
09:38:4615.9516.0015.95-0.1514539
09:38:4615.9516.0015.95-0.1514538
09:38:3315.9516.0015.95-0.1514537
09:38:3015.9016.0016.00-0.10104536
09:38:1815.9516.0015.95-0.1514526
09:37:5815.9516.0015.95-0.1514525
09:37:5515.9516.0015.95-0.1594524
09:37:5515.9516.0015.95-0.1574515
09:37:5515.9015.9515.95-0.15414508
09:37:4915.9015.9515.95-0.1554467
09:37:4815.9015.9515.90-0.2024462
09:37:4615.9015.9515.90-0.2024460
09:37:4015.9015.9515.95-0.15104458
09:37:3715.9015.9515.95-0.1514448
09:37:2915.9015.9515.95-0.15104447
09:37:0815.9015.9515.95-0.1514437
09:37:0715.9015.9515.95-0.1514436
09:37:0415.9015.9515.95-0.1514435
09:37:0315.9015.9515.95-0.1554434
09:36:5315.9015.9515.95-0.1514429
09:36:2615.9015.9515.95-0.1514428
09:36:1915.9015.9515.95-0.1514427
09:36:1715.9015.9515.95-0.1514426
09:35:5715.9015.9515.95-0.1514425
09:35:2815.9015.9515.95-0.1534424
09:35:2115.9015.9515.90-0.2024421
09:35:1815.9516.0015.95-0.15414419
09:35:1815.9516.0015.95-0.1514378
09:35:1315.9516.0015.95-0.1524377
09:35:1315.9516.0015.95-0.1514375
09:34:3115.9516.0016.00-0.1054374
09:34:0415.9516.0015.95-0.15504369
09:34:0315.9516.0016.00-0.1024319
09:33:1915.9516.0015.95-0.1514317
09:32:4115.9516.0015.95-0.1514316
09:32:2115.9516.0015.95-0.15144315
09:31:3815.9516.0016.00-0.1014301
09:31:0715.9015.9515.95-0.1514300
09:31:0215.9516.0015.95-0.15204299
09:30:4415.9516.0015.95-0.1514279
09:30:3315.9516.0015.95-0.1514278
09:30:3315.9516.0015.95-0.1514277
09:30:2615.9516.0015.95-0.1514276
09:30:1315.9516.0015.95-0.1514275
09:30:0715.9016.0015.90-0.20104274
09:30:0515.9016.0015.90-0.20124264
09:30:0315.9516.0015.95-0.1534252
09:30:0315.9516.0015.95-0.15124249
09:30:0215.9516.0015.95-0.1514237
09:30:0115.9516.0015.95-0.15124236
09:30:0015.9516.0015.95-0.15124224
09:29:4115.9516.0015.95-0.1514212
09:29:3815.9516.0015.95-0.1514211
09:29:3715.9516.0015.95-0.1524210
09:29:3715.9015.9515.95-0.1534208
09:29:2815.9516.0015.95-0.15414205
09:29:2815.9516.0015.95-0.15104164
09:29:2815.9516.0015.95-0.1514154
09:29:2815.9516.0015.95-0.15254153
09:29:2815.9516.0016.00-0.1014128
09:29:2815.9516.0015.95-0.15524127
09:29:1515.9516.0016.00-0.10104075
09:29:0815.9516.0016.00-0.1054065
09:29:0216.0016.0516.00-0.10434060
09:28:5716.0016.0516.00-0.1014017
09:28:5116.0016.0516.00-0.1054016
09:28:2316.0016.0516.00-0.1014011
09:28:0016.0016.0516.00-0.1014010
09:27:5216.0016.0516.05-0.0554009
09:27:4516.0016.0516.05-0.0524004
09:27:3116.0016.0516.05-0.0524002
09:27:1716.0016.0516.05-0.0514000
09:27:1216.0016.0516.00-0.1023999
09:27:0116.0016.0516.00-0.1013997
09:26:4016.0016.0516.00-0.1033996
09:26:3716.0016.0516.00-0.1023993
09:26:3715.9516.0016.00-0.1073991
09:26:3115.9516.0016.00-0.1013984
09:26:2915.9516.0016.00-0.1013983
09:26:2715.9516.0016.00-0.1013982
09:26:2615.9516.0016.00-0.1013981
09:26:2415.9516.0016.00-0.1013980
09:26:2115.9516.0016.00-0.10103979
09:25:5715.9516.0016.00-0.1033969
09:25:5015.9516.0016.00-0.1023966
09:25:4815.9516.0015.95-0.1513964
09:25:4315.9516.0015.95-0.1523963
09:25:4315.9516.0016.00-0.1013961
09:25:3915.9516.0015.95-0.1533960
09:25:3516.0016.0516.00-0.10593957
09:25:3516.0016.0516.00-0.10203898
09:25:2816.0016.0516.05-0.0553878
09:24:5916.0016.0516.00-0.10103873
09:24:5616.0016.0516.00-0.10103863
09:24:5016.0016.0516.00-0.1013853
09:24:4916.0016.0516.00-0.1013852
09:24:3416.0016.0516.00-0.1013851
09:24:3315.9516.0016.00-0.1093850
09:24:3116.0016.0516.00-0.1013841
09:24:2616.0016.0516.00-0.1043840
09:24:2615.9516.0016.00-0.10213836
09:24:2515.9516.0016.00-0.1013815
09:24:2215.9516.0016.00-0.1053814
09:24:2016.0016.0516.00-0.10903809
09:24:1816.0016.0516.00-0.1023719
09:24:1016.0016.0516.00-0.1023717
09:23:5116.0516.1016.05-0.05823715
09:23:4516.0516.1016.10013633
09:23:4216.0516.1016.05-0.05103632
09:23:3616.1016.1516.10013622
09:23:3516.1016.1516.100613621
09:22:3016.1016.1516.10013560
09:22:2816.1016.1516.15+0.0513559
09:22:2716.1016.1516.10013558
09:22:1016.1016.1516.10013557
09:22:0216.1016.1516.10013556
09:21:2516.1016.1516.10013555
09:20:5816.1016.1516.100203554
09:20:2116.1016.1516.10023534
09:20:1016.1016.1516.10013532
09:20:1016.0516.1016.100223531
09:20:1016.1016.1516.100283509
09:20:0116.1016.1516.10033481
09:19:5616.0516.1016.100113478
09:19:5116.1016.1516.10023467
09:19:4816.0516.1016.10013465
09:19:4716.0516.1016.10013464
09:19:3216.0516.1016.100183463
09:19:3216.1016.1516.10023445
09:19:2216.1016.1516.100113443
09:19:1816.1016.1516.100293432
09:19:1816.1016.1516.10013403
09:19:1316.1016.1516.10013402
09:19:1116.1016.1516.100203401
09:19:0016.0516.1016.10013381
09:18:5916.1016.1516.10013380
09:18:4016.0516.1016.10013379
09:18:3116.1016.1516.10013378
09:18:2616.1016.1516.10013377
09:18:2316.0516.1016.100103376
09:18:2316.0516.1016.10013366
09:18:2116.0516.1016.10013365
09:18:1916.1016.1516.10013364
09:18:1716.0516.1016.15+0.05133363
09:18:1716.0516.1016.100373350
09:18:1716.1016.1516.100623313
09:17:4716.1016.1516.10013251
09:17:4516.1016.1516.100103250
09:17:4416.1016.1516.10013240
09:17:3316.1016.1516.10013239
09:17:3016.1016.1516.10033238
09:17:1616.1016.1516.10013235
09:16:2316.1016.1516.10053234
09:16:2016.1016.1516.10013229
09:15:5516.1516.2016.15+0.0543228
09:15:5516.1016.1516.15+0.0563224
09:15:5516.1016.1516.15+0.0523218
09:15:5316.1016.1516.15+0.0533216
09:15:3416.1016.1516.15+0.0553213
09:15:2916.1016.1516.15+0.0523208
09:15:0616.1016.1516.15+0.0523206
09:14:5516.1016.1516.15+0.0523204
09:14:5416.1016.1516.15+0.0513202
09:14:4516.1016.1516.15+0.0513201
09:14:4416.1016.1516.10023200
09:14:3716.1016.1516.10053198
09:14:0716.0516.1016.10023193
09:14:0616.0516.1016.05-0.0523191
09:13:3116.0516.1016.05-0.0533189
09:13:2716.0516.1016.10013186
09:13:2716.1016.1516.10043185
09:13:2716.1016.1516.10073181
09:13:2416.1016.1516.10023174
09:13:2316.1016.1516.15+0.0513172
09:13:2316.1016.1516.10053171
09:13:2316.1016.1516.100103166
09:13:1516.1016.2016.10013156
09:13:0816.1016.2016.10023155
09:13:0716.1516.2016.15+0.0553153
09:13:0716.1516.2016.15+0.0553148
09:13:0716.1516.2016.15+0.0533143
09:13:0716.1516.2016.15+0.0533140
09:12:2416.1016.2016.10013137
09:12:2316.1516.2016.15+0.0513136
09:12:2316.1516.2016.15+0.0533135
09:12:2316.1016.1516.15+0.0513132
09:12:2216.1016.2016.10023131
09:12:2116.1016.2016.100103129
09:12:1916.1516.2016.15+0.05103119
09:12:1416.1516.2016.15+0.0513109
09:12:1116.1516.2016.15+0.0513108
09:12:0316.1016.1516.15+0.0513107
09:12:0216.1516.2016.15+0.05403106
09:12:0216.1516.2016.15+0.05193066
09:12:0216.1516.2016.15+0.0543047
09:12:0216.1516.2016.15+0.0593043
09:12:0216.1516.2016.15+0.0533034
09:11:3416.1516.2016.20+0.1013031
09:11:1516.1516.2016.20+0.1053030
09:11:0316.1516.2016.20+0.1053025
09:10:5816.1516.2016.20+0.1013020
09:10:4416.1516.2016.20+0.1013019
09:10:4016.1516.2016.20+0.1023018
09:10:3716.1516.2016.20+0.1063016
09:10:3216.2016.2516.20+0.10313010
09:09:5716.1516.2016.20+0.1052979
09:09:4916.1516.2016.15+0.0512974
09:09:3216.1016.1516.15+0.0542973
09:09:2916.1516.2016.15+0.0512969
09:09:1216.1016.1516.15+0.0592968
09:09:1116.1016.1516.10012959
09:08:5016.1016.1516.10022958
09:08:4816.1016.1516.10062956
09:08:4116.1016.1516.10022950
09:08:3716.1016.1516.10012948
09:08:3416.1016.1516.10012947
09:08:3316.1016.1516.10022946
09:08:3316.1016.1516.15+0.0532944
09:08:0016.1516.2516.25+0.15202941
09:08:0016.2016.2516.20+0.10642921
09:08:0016.2016.2516.20+0.1032857
09:07:4816.2016.2516.20+0.1012854
09:07:1716.2016.2516.20+0.10102853
09:07:0516.2016.2516.25+0.15102843
09:07:0216.2016.2516.25+0.1512833
09:07:0216.2016.2516.20+0.10222832
09:06:5716.2016.2516.20+0.1012810
09:06:5016.1516.2016.20+0.10142809
09:06:4216.1516.2016.20+0.1052795
09:06:3516.1516.2016.20+0.10102790
09:06:2416.1516.2016.20+0.1022780
09:05:4116.2516.3016.25+0.15272778
09:05:4116.2516.3016.25+0.15722751
09:05:4116.2516.3016.25+0.1532679
09:05:3916.2516.3016.30+0.2052676
09:05:3916.3016.3516.30+0.20392671
09:05:3916.3016.3516.30+0.20482632
09:05:3916.3016.3516.30+0.20732584
09:05:3616.3016.3516.30+0.2012511
09:05:3316.3016.3516.35+0.2512510
09:05:2816.3016.3516.30+0.2012509
09:05:2716.3016.3516.35+0.2552508
09:05:2316.3016.3516.35+0.2512503
09:05:2116.3016.3516.35+0.2552502
09:05:2016.3016.3516.30+0.2022497
09:05:1316.3016.3516.35+0.2512495
09:05:1116.3016.3516.35+0.2512494
09:05:1016.3016.3516.35+0.2522493
09:05:1016.3016.3516.35+0.25102491
09:05:0716.3016.3516.35+0.2532481
09:05:0516.3516.4016.35+0.2512478
09:05:0316.3016.3516.35+0.25102477
09:05:0316.3016.3516.35+0.2532467
09:05:0316.3016.3516.35+0.2512464
09:05:0116.3516.4016.35+0.2572463
09:05:0116.3516.4016.35+0.2532456
09:04:5916.3016.4016.40+0.3012453
09:04:5916.3516.4016.35+0.2522452
09:04:5616.3516.4016.40+0.3052450
09:04:5316.3016.4016.40+0.30202445
09:04:5116.3016.3516.40+0.3032425
09:04:5116.3016.3516.35+0.25172422
09:04:5016.3016.3516.35+0.2512405
09:04:4916.3516.4016.35+0.2512404
09:04:4816.3516.4016.35+0.25402403
09:04:4816.3516.4016.40+0.3022363
09:04:3816.3516.4016.40+0.30102361
09:04:3516.4016.4516.40+0.3022351
09:04:3216.3516.4516.35+0.2532349
09:04:3216.3516.4516.45+0.3512346
09:04:3016.3516.4516.45+0.3522345
09:04:2916.3516.4516.45+0.35132343
09:04:2916.3516.4016.40+0.30102330
09:04:2916.4016.4516.40+0.3052320
09:04:2916.4016.5016.40+0.30302315
09:04:2716.4016.4516.45+0.3512285
09:04:2716.4516.5016.45+0.3512284
09:04:2516.4016.4516.45+0.3522283
09:04:2516.4516.5016.45+0.3522281
09:04:2516.4016.5016.50+0.4012279
09:04:2416.4016.5016.50+0.4022278
09:04:2416.4016.5016.40+0.3052276
09:04:2416.4016.4516.45+0.3512271
09:04:2416.4516.5016.45+0.3512270
09:04:2316.4016.4516.45+0.35102269
09:04:2316.4516.5016.45+0.35102259
09:04:2016.4016.4516.45+0.3542249
09:04:1816.4516.5016.45+0.3512245
09:04:1716.4016.5016.50+0.40102244
09:04:1716.4516.5016.45+0.35102234
09:04:1416.4516.5016.45+0.3552224
09:04:1316.4016.4516.50+0.401352219
09:04:1316.4016.4516.45+0.35532084
09:04:1116.4016.4516.40+0.3012031
09:04:0816.4016.4516.45+0.35472030
09:04:0816.4016.4516.45+0.35111983
09:04:0816.4016.4516.45+0.35581972
09:04:0816.3516.4016.40+0.301971914
09:04:0816.3516.4016.40+0.30501717
09:04:0816.3016.3516.35+0.251151667
09:04:0616.3016.3516.30+0.2051552
09:04:0416.3016.3516.35+0.2521547
09:04:0316.3016.3516.35+0.2551545
09:04:0216.3016.3516.35+0.25101540
09:03:5816.3016.3516.35+0.2551530
09:03:5416.3016.3516.35+0.2551525
09:03:4616.3016.3516.35+0.2551520
09:03:4516.3016.3516.35+0.2551515
09:03:4216.3016.3516.35+0.2511510
09:03:3816.3016.3516.35+0.2511509
09:03:3516.3016.3516.35+0.2521508
09:03:3516.3016.3516.35+0.2511506
09:03:3216.3516.4016.35+0.25151505
09:03:3216.3016.3516.35+0.25351490
09:03:3016.3016.3516.35+0.2551455
09:03:2416.3016.3516.35+0.2511450
09:03:2316.3016.3516.30+0.2021449
09:03:2016.3016.3516.35+0.2541447
09:03:1716.3516.4016.35+0.25261443
09:03:1716.3516.4016.35+0.25541417
09:03:1716.3016.3516.35+0.25201363
09:03:1716.3016.3516.35+0.2551343
09:03:1316.3016.3516.35+0.2521338
09:03:1216.2516.3516.35+0.2581336
09:03:1216.2516.3516.35+0.2551328
09:03:1016.2516.3516.35+0.2551323
09:03:0916.2516.3516.25+0.1511318
09:03:0516.3516.4016.35+0.2551317
09:03:0516.3516.4016.35+0.25201312
09:03:0116.3516.4016.35+0.2511292
09:03:0016.3016.3516.35+0.25141291
09:03:0016.3016.3516.35+0.25131277
09:03:0016.3016.3516.35+0.25711264
09:03:0016.2516.3016.30+0.201371193
09:02:5916.2516.3016.25+0.1511056
09:02:5316.2516.3016.25+0.15101055
09:02:5316.2516.3016.25+0.1551045
09:02:4916.2516.3016.25+0.1561040
09:02:4716.2516.3016.25+0.1511034
09:02:4516.2516.3016.25+0.1511033
09:02:3616.2516.3016.25+0.1551032
09:02:3616.2516.3016.25+0.1511027
09:02:3516.2516.3016.30+0.2011026
09:02:3416.2516.3016.25+0.1591025
09:02:3216.2516.3016.30+0.2011016
09:02:3116.2516.3016.25+0.1511015
09:02:3116.2516.3016.25+0.1511014
09:02:2616.2516.3016.25+0.1511013
09:02:2516.2016.2516.25+0.15961012
09:02:2216.1516.2016.20+0.1064916
09:02:2216.1516.2016.15+0.058852
09:02:1916.1016.1516.15+0.059844
09:02:1916.1016.1516.15+0.051835
09:02:1716.1016.1516.15+0.0530834
09:02:1716.1016.1516.15+0.051804
09:02:0316.1016.1516.15+0.055803
09:02:0016.1516.2016.15+0.055798
09:02:0016.1516.2016.15+0.0510793
09:01:5616.1516.2016.15+0.051783
09:01:5416.1516.2016.15+0.056782
09:01:5316.1516.2016.15+0.053776
09:01:4916.1016.2016.1002773
09:01:4916.1016.1516.15+0.051771
09:01:4816.1016.1516.15+0.055770
09:01:4816.1016.1516.15+0.052765
09:01:4816.1016.1516.15+0.058763
09:01:4816.1016.1516.15+0.055755
09:01:4816.1016.1516.15+0.0510750
09:01:4516.1016.1516.15+0.052740
09:01:4316.1016.1516.15+0.055738
09:01:3816.1016.1516.15+0.054733
09:01:3516.1016.1516.1001729
09:01:3316.1016.1516.15+0.051728
09:01:3316.1016.1516.15+0.055727
09:01:3216.1016.1516.10010722
09:01:2316.1016.1516.15+0.051712
09:01:2316.1016.1516.15+0.052711
09:01:2016.1516.2016.15+0.051709
09:01:2016.1016.1516.15+0.051708
09:01:1316.1516.2016.15+0.051707
09:01:1216.1016.2016.10010706
09:01:0616.1016.2016.1002696
09:01:0616.1016.1516.15+0.0513694
09:01:0616.0016.1016.10077681
09:00:4716.0016.0516.05-0.051604
09:00:3916.0016.0516.05-0.051603
09:00:3715.9516.0516.05-0.056602
09:00:2916.0016.1016.00-0.105596
09:00:2915.9516.0016.00-0.102591
09:00:2215.9516.1015.95-0.155589
09:00:2215.9516.0516.1009584
09:00:2215.9516.0516.05-0.051575
09:00:2215.9516.0516.05-0.0515574
09:00:2115.9516.0016.00-0.101559
09:00:2115.8515.9515.95-0.154558
09:00:1615.9015.9515.85-0.2527554
09:00:1615.9015.9515.90-0.2010527
09:00:1415.9516.0015.95-0.153517
09:00:1415.9516.0016.00-0.1016514
09:00:1416.0016.0516.00-0.1019498
09:00:1416.0016.0516.00-0.1016479
09:00:1416.0016.0516.00-0.109463
09:00:1416.0016.0516.00-0.1049454
09:00:14----16.00-0.10183405
 
加密貨幣
比特幣BTC 71095.00 885.23 1.26%
以太幣ETH 2100.82 49.05 2.39%
瑞波幣XRP 1.40 0.02 1.09%
比特幣現金BCH 464.23 8.70 1.91%
萊特幣LTC 55.35 0.61 1.11%
卡達幣ADA 0.266527 0.00 1.52%
波場幣TRX 0.290872 0.00 -0.05%
恆星幣XLM 0.162266 0.00 1.93%
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。