元大金  (2885) 金融保險 上市 元大集團

17.95 ▼-0.15 -0.83% 2.52
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.15 14,021 17.95 960 18.00 38 18.05 18.10 17.90 18.10
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0017.9518.0017.95-0.15414021
13:30:0017.9518.0017.95-0.15189014017
13:24:5818.0018.0518.00-0.10112127
13:24:3618.0018.0518.00-0.10212126
13:24:3618.0018.0518.00-0.101312124
13:24:3218.0018.0518.00-0.101912111
13:24:2718.0018.0518.00-0.10212092
13:24:2718.0018.0518.00-0.101812090
13:24:2718.0018.0518.00-0.101812072
13:24:0918.0018.0518.00-0.10212054
13:24:0018.0018.0518.05-0.05412052
13:23:5018.0018.0518.05-0.05312048
13:23:3118.0018.0518.00-0.10312045
13:23:1818.0018.0518.00-0.101412042
13:23:1818.0018.0518.05-0.051012028
13:23:1518.0018.0518.05-0.05112018
13:23:1518.0018.0518.00-0.10112017
13:23:1217.9518.0517.95-0.15212016
13:23:0617.9518.0518.05-0.05212014
13:23:0017.9518.0517.95-0.15812012
13:22:5218.0018.0518.00-0.10912004
13:22:3818.0018.0518.00-0.104111995
13:22:3718.0018.0518.00-0.10111954
13:22:3618.0018.0518.00-0.101311953
13:22:3617.9518.0018.00-0.1048711940
13:22:3517.9518.0017.95-0.151211453
13:22:2917.9518.0017.95-0.15311441
13:22:1317.9518.0017.95-0.153711438
13:21:5117.9518.0017.95-0.15911401
13:21:5017.9518.0017.95-0.15411392
13:21:5017.9518.0018.00-0.10311388
13:21:4517.9518.0017.95-0.15411385
13:21:3617.9518.0018.00-0.10211381
13:21:3417.9518.0017.95-0.15611379
13:21:1017.9518.0017.95-0.15811373
13:21:0817.9518.0018.00-0.10211365
13:20:5517.9518.0017.95-0.15111363
13:20:4617.9518.0018.00-0.10211362
13:20:4017.9518.0018.00-0.10111360
13:20:4017.9518.0018.00-0.10111359
13:20:3617.9518.0017.95-0.1510011358
13:20:3517.9518.0017.95-0.15711258
13:20:2317.9518.0017.95-0.15111251
13:20:1617.9518.0018.00-0.10411250
13:20:0217.9518.0017.95-0.15411246
13:19:5917.9518.0017.95-0.15511242
13:19:5017.9518.0018.00-0.10411237
13:19:2717.9518.0017.95-0.15711233
13:19:2617.9518.0018.00-0.10411226
13:19:2317.9518.0017.95-0.155011222
13:19:2217.9518.0017.95-0.15111172
13:19:1517.9518.0017.95-0.15411171
13:19:1417.9518.0018.00-0.10211167
13:19:0617.9518.0017.95-0.15111165
13:19:0117.9518.0018.00-0.10111164
13:19:0117.9518.0018.00-0.10111163
13:18:4717.9518.0017.95-0.15611162
13:18:4617.9518.0018.00-0.10411156
13:18:3517.9518.0018.00-0.10411152
13:18:3317.9518.0018.00-0.10911148
13:18:3017.9518.0018.00-0.10411139
13:18:1317.9518.0017.95-0.15211135
13:18:0617.9518.0017.95-0.151911133
13:17:4917.9518.0017.95-0.15411114
13:17:4717.9518.0017.95-0.15511110
13:17:4517.9518.0017.95-0.15511105
13:17:4217.9518.0018.00-0.10411100
13:17:3817.9518.0018.00-0.10411096
13:17:1817.9518.0017.95-0.15311092
13:17:1117.9518.0017.95-0.15111089
13:17:1117.9518.0018.00-0.10211088
13:16:5217.9518.0017.95-0.15411086
13:16:4917.9518.0018.00-0.10411082
13:16:4717.9518.0018.00-0.10411078
13:16:4317.9518.0017.95-0.15111074
13:16:4217.9518.0018.00-0.10411073
13:16:2917.9518.0017.95-0.15611069
13:16:2717.9518.0017.95-0.15311063
13:16:1917.9518.0018.00-0.10211060
13:16:1117.9518.0018.00-0.10111058
13:16:0617.9518.0017.95-0.15411057
13:15:5817.9518.0017.95-0.15411053
13:15:5417.9518.0018.00-0.10411049
13:15:4117.9518.0017.95-0.15511045
13:15:3317.9518.0017.95-0.15411040
13:15:0717.9518.0018.00-0.10411036
13:15:0517.9518.0017.95-0.15211032
13:15:0317.9518.0018.00-0.10411030
13:14:5617.9518.0018.00-0.10111026
13:14:5617.9518.0018.00-0.10111025
13:14:4617.9518.0017.95-0.15111024
13:14:3017.9518.0017.95-0.15311023
13:14:2017.9518.0017.95-0.15611020
13:14:1317.9518.0017.95-0.15611014
13:14:1217.9518.0018.00-0.10411008
13:13:5517.9518.0017.95-0.15111004
13:13:5217.9518.0017.95-0.15511003
13:13:4317.9518.0017.95-0.15610998
13:13:2217.9518.0018.00-0.10410992
13:13:2017.9518.0017.95-0.15410988
13:13:1217.9518.0017.95-0.15310984
13:13:1217.9518.0017.95-0.151810981
13:13:0817.9518.0018.00-0.10310963
13:13:0817.9518.0018.00-0.10110960
13:13:0317.9518.0018.00-0.10410959
13:13:0117.9518.0017.95-0.15210955
13:12:5117.9518.0018.00-0.10510953
13:12:4617.9518.0017.95-0.15110948
13:12:3517.9518.0017.95-0.15110947
13:12:3517.9518.0018.00-0.10410946
13:12:2317.9518.0018.00-0.10110942
13:12:2017.9518.0017.95-0.15110941
13:12:2017.9518.0017.95-0.159410940
13:12:0617.9518.0017.95-0.15110846
13:11:4717.9518.0017.95-0.15310845
13:11:4017.9518.0018.00-0.10410842
13:11:1717.9518.0017.95-0.15410838
13:11:0717.9518.0018.00-0.10210834
13:11:0417.9518.0018.00-0.10210832
13:10:5817.9518.0018.00-0.10410830
13:10:4517.9518.0018.00-0.10410826
13:10:3717.9518.0018.00-0.10110822
13:10:3017.9518.0018.00-0.10110821
13:10:2417.9518.0018.00-0.10110820
13:09:5217.9518.0018.00-0.10410819
13:09:4117.9518.0018.00-0.10510815
13:09:2517.9518.0017.95-0.15410810
13:08:5717.9518.0018.00-0.10410806
13:08:5417.9518.0018.00-0.10410802
13:08:4917.9518.0018.00-0.10310798
13:08:3317.9518.0017.95-0.15110795
13:08:2117.9518.0017.95-0.151510794
13:07:4917.9518.0018.00-0.101010779
13:07:4717.9518.0017.95-0.15210769
13:07:4417.9518.0018.00-0.10410767
13:07:4117.9518.0017.95-0.15110763
13:07:3017.9518.0017.95-0.15110762
13:07:0017.9518.0018.00-0.10110761
13:06:5217.9518.0018.00-0.10410760
13:06:4617.9518.0018.00-0.10410756
13:06:4417.9518.0018.00-0.10110752
13:06:3817.9518.0017.95-0.15710751
13:06:3217.9518.0017.95-0.15410744
13:06:1417.9518.0018.00-0.10110740
13:05:5917.9518.0018.00-0.10410739
13:05:4517.9518.0017.95-0.15110735
13:05:4217.9518.0017.95-0.151710734
13:05:4117.9518.0017.95-0.15710717
13:05:3117.9518.0017.95-0.15110710
13:05:2417.9518.0017.95-0.15210709
13:05:0617.9518.0018.00-0.10410707
13:04:5117.9518.0017.95-0.15310703
13:04:4417.9518.0017.95-0.15810700
13:04:3917.9518.0017.95-0.151010692
13:04:3717.9518.0018.00-0.10410682
13:04:1717.9518.0017.95-0.15110678
13:04:1417.9518.0018.00-0.10410677
13:04:0517.9518.0018.00-0.10110673
13:03:4617.9518.0017.95-0.15710672
13:03:2717.9518.0017.95-0.151310665
13:03:2317.9518.0018.00-0.10410652
13:03:2117.9518.0018.00-0.10110648
13:03:1617.9518.0018.00-0.10310647
13:03:1417.9518.0018.00-0.10110644
13:02:4817.9518.0018.00-0.10410643
13:02:4717.9518.0018.00-0.104410639
13:02:4617.9518.0017.95-0.15810595
13:02:2917.9518.0018.00-0.10410587
13:02:2817.9518.0017.95-0.15410583
13:01:5717.9518.0018.00-0.10110579
13:01:4317.9518.0017.95-0.15710578
13:00:5317.9518.0017.95-0.15410571
13:00:4717.9518.0017.95-0.15710567
13:00:3317.9518.0018.00-0.10110560
13:00:3217.9518.0018.00-0.10110559
13:00:2017.9518.0018.00-0.10110558
13:00:1917.9518.0018.00-0.10410557
13:00:0317.9518.0017.95-0.15110553
12:59:4717.9518.0017.95-0.15810552
12:59:3517.9518.0017.95-0.155010544
12:58:5917.9518.0017.95-0.15410494
12:58:4717.9518.0017.95-0.15710490
12:58:3317.9518.0017.95-0.151210483
12:58:3317.9518.0018.00-0.10110471
12:58:0917.9518.0018.00-0.10410470
12:58:0617.9518.0017.95-0.153010466
12:57:5117.9518.0017.95-0.15110436
12:57:4717.9518.0017.95-0.15810435
12:56:4717.9518.0017.95-0.15710427
12:56:2117.9518.0017.95-0.15410420
12:56:0117.9518.0018.00-0.10110416
12:55:4717.9518.0017.95-0.15710415
12:55:4117.9518.0018.00-0.10110408
12:55:3117.9518.0018.00-0.10110407
12:55:2417.9518.0018.00-0.10510406
12:55:2117.9518.0018.00-0.10510401
12:55:1517.9518.0017.95-0.15410396
12:54:5917.9518.0018.00-0.10210392
12:54:5017.9518.0017.95-0.15810390
12:54:4817.9518.0018.00-0.102210382
12:54:3617.9518.0017.95-0.15310360
12:53:5217.9518.0017.95-0.15710357
12:53:4117.9518.0018.00-0.1010010350
12:53:3917.9518.0018.00-0.10110250
12:53:3917.9518.0017.95-0.151110249
12:53:3417.9518.0018.00-0.10310238
12:52:5317.9518.0017.95-0.15710235
12:52:0417.9518.0018.00-0.10110228
12:52:0017.9518.0017.95-0.15110227
12:51:5317.9518.0017.95-0.15810226
12:51:5117.9518.0017.95-0.151610218
12:51:3017.9518.0017.95-0.1518510202
12:51:2517.9518.0018.00-0.101010017
12:51:2417.9518.0017.95-0.15410007
12:50:5317.9518.0017.95-0.15710003
12:50:3317.9518.0018.00-0.1029996
12:50:2417.9518.0018.00-0.1049994
12:50:0217.9518.0018.00-0.10309990
12:49:5617.9518.0017.95-0.1589960
12:49:5117.9518.0017.95-0.1519952
12:49:0817.9518.0017.95-0.1549951
12:48:5617.9518.0017.95-0.1579947
12:48:4217.9518.0017.95-0.15109940
12:48:2717.9518.0018.00-0.10309930
12:48:1117.9518.0018.00-0.1049900
12:48:0917.9518.0017.95-0.1549896
12:47:5617.9518.0018.00-0.1019892
12:47:5617.9518.0017.95-0.1579891
12:46:5617.9518.0017.95-0.1589884
12:46:5217.9518.0018.00-0.10319876
12:46:4917.9518.0017.95-0.1519845
12:46:3017.9518.0017.95-0.1549844
12:46:1417.9518.0018.00-0.1019840
12:46:0117.9518.0018.00-0.1029839
12:45:5617.9518.0017.95-0.1579837
12:45:5417.9518.0018.00-0.1049830
12:45:1717.9518.0018.00-0.10319826
12:45:1517.9518.0018.00-0.1019795
12:45:0617.9518.0018.00-0.1019794
12:45:0117.9518.0017.95-0.1529793
12:44:5917.9518.0017.95-0.1589791
12:44:4317.9518.0017.95-0.1529783
12:44:2317.9518.0017.95-0.1549781
12:44:0217.9518.0017.95-0.1579777
12:43:5517.9518.0017.95-0.1519770
12:43:4817.9518.0017.95-0.15109769
12:43:4217.9518.0018.00-0.10319759
12:43:3917.9518.0018.00-0.1049728
12:43:3517.9518.0018.00-0.1019724
12:43:0717.9518.0018.00-0.1019723
12:43:0217.9518.0017.95-0.1579722
12:42:4217.9518.0017.95-0.1519715
12:42:1817.9518.0017.95-0.1519714
12:42:0717.9518.0018.00-0.10319713
12:42:0117.9518.0017.95-0.1589682
12:41:5117.9518.0018.00-0.1029674
12:41:2217.9518.0018.00-0.1049672
12:41:0217.9518.0017.95-0.1579668
12:40:4717.9518.0017.95-0.1519661
12:40:3717.9518.0017.95-0.1549660
12:40:3217.9518.0018.00-0.10319656
12:40:0217.9518.0017.95-0.1559625
12:39:5617.9518.0017.95-0.1529620
12:39:0417.9518.0018.00-0.1049618
12:38:5717.9518.0018.00-0.10319614
12:38:5517.9518.0017.95-0.1559583
12:38:5417.9518.0017.95-0.15119578
12:38:0017.9518.0018.00-0.1039567
12:37:5517.9518.0017.95-0.1549564
12:37:2217.9518.0018.00-0.10319560
12:36:5817.9518.0017.95-0.1549529
12:36:1417.9518.0018.00-0.1019525
12:36:0717.9518.0018.00-0.1019524
12:36:0317.9518.0017.95-0.15109523
12:35:5617.9518.0018.00-0.1029513
12:35:4717.9518.0018.00-0.10319511
12:34:2817.9518.0017.95-0.1519480
12:34:2717.9518.0018.00-0.1049479
12:34:1217.9518.0018.00-0.1019475
12:34:1217.9518.0018.00-0.10319474
12:34:0417.9518.0017.95-0.1539443
12:33:5417.9518.0017.95-0.1589440
12:33:5417.9518.0018.00-0.1029432
12:33:2117.9518.0018.00-0.1019430
12:33:1617.9518.0017.95-0.1549429
12:32:5717.9518.0018.00-0.1019425
12:32:5717.9518.0018.00-0.1019424
12:32:5017.9518.0018.00-0.1039423
12:32:3817.9518.0018.00-0.1039420
12:32:3717.9518.0018.00-0.10319417
12:31:3017.9518.0018.00-0.1029386
12:31:2717.9518.0018.00-0.1029384
12:31:0917.9518.0017.95-0.1529382
12:31:0217.9518.0018.00-0.10319380
12:30:5917.9518.0017.95-0.1559349
12:30:5417.9518.0017.95-0.1519344
12:30:4917.9518.0017.95-0.1519343
12:30:3517.9518.0018.00-0.1019342
12:30:1417.9518.0017.95-0.1569341
12:30:1317.9518.0018.00-0.10709335
12:29:3417.9518.0017.95-0.1549265
12:29:2717.9518.0018.00-0.10319261
12:29:0117.9518.0017.95-0.1529230
12:29:0017.9518.0017.95-0.1599228
12:27:5717.9518.0018.00-0.1019219
12:27:5217.9518.0018.00-0.10319218
12:26:1817.9518.0018.00-0.10319187
12:26:0717.9518.0017.95-0.1519156
12:26:0417.9518.0017.95-0.15259155
12:25:5317.9518.0017.95-0.15419130
12:25:5317.9518.0017.95-0.1549089
12:25:2517.9518.0018.00-0.1019085
12:25:2517.9518.0017.95-0.1519084
12:25:2017.9518.0018.00-0.1019083
12:24:4417.9518.0018.00-0.10319082
12:24:1617.9518.0017.95-0.1559051
12:24:0417.9518.0017.95-0.1529046
12:24:0017.9518.0017.95-0.1589044
12:23:3417.9518.0018.00-0.10309036
12:23:2517.9518.0018.00-0.1019006
12:23:1017.9518.0018.00-0.10319005
12:22:1717.9518.0017.95-0.1558974
12:22:1317.9518.0017.95-0.1548969
12:21:5317.9518.0017.95-0.1528965
12:21:3617.9518.0018.00-0.10318963
12:20:1717.9518.0017.95-0.1558932
12:20:0217.9518.0018.00-0.10318927
12:20:0217.9518.0017.95-0.1518896
12:20:0017.9518.0017.95-0.1558895
12:19:1017.9518.0017.95-0.1528890
12:19:0717.9518.0017.95-0.1518888
12:19:0317.9518.0017.95-0.1578887
12:18:3417.9518.0017.95-0.1548880
12:18:2517.9518.0017.95-0.1518876
12:18:1817.9518.0017.95-0.1558875
12:18:1717.9518.0017.95-0.1538870
12:17:1617.9518.0018.00-0.1028867
12:17:0217.9518.0018.00-0.1018865
12:16:2117.9518.0018.00-0.1018864
12:16:1817.9518.0017.95-0.1558863
12:16:0917.9518.0017.95-0.1578858
12:15:4017.9518.0017.95-0.1518851
12:15:1317.9518.0017.95-0.1528850
12:14:5317.9518.0017.95-0.1548848
12:14:1917.9518.0017.95-0.1558844
12:12:2017.9518.0017.95-0.1558839
12:11:4117.9518.0017.95-0.1518834
12:11:4117.9518.0017.95-0.15248833
12:10:2317.9518.0018.00-0.1018809
12:10:2017.9518.0017.95-0.1558808
12:09:0717.9518.0018.00-0.1018803
12:08:3217.9518.0017.95-0.1518802
12:08:2617.9017.9517.95-0.1518801
12:08:2317.9017.9517.95-0.1518800
12:08:2317.9017.9517.95-0.1538799
12:08:2117.9518.0017.95-0.1518796
12:08:1017.9017.9517.95-0.15178795
12:08:1017.9017.9517.95-0.15108778
12:07:4817.9017.9517.95-0.15108768
12:07:4317.9017.9517.95-0.1518758
12:07:4017.9017.9517.95-0.1518757
12:07:1217.9017.9517.95-0.1518756
12:07:1117.9017.9517.95-0.1528755
12:06:5817.9017.9517.95-0.1538753
12:05:4217.9017.9517.95-0.1518750
12:05:0917.9017.9517.95-0.15108749
12:05:0417.9017.9517.95-0.1518739
12:04:5317.9017.9517.95-0.1518738
12:04:4517.9017.9517.95-0.1558737
12:04:4417.9017.9517.95-0.1518732
12:04:1817.9017.9517.95-0.1518731
12:04:0017.9017.9517.95-0.1518730
12:03:5717.9017.9517.90-0.2048729
12:03:5617.9017.9517.95-0.1518725
12:03:4217.9017.9517.95-0.1528724
12:03:2417.9017.9517.95-0.1558722
12:02:2417.9017.9517.95-0.1558717
12:02:2317.9017.9517.95-0.1558712
12:02:2317.9518.0017.95-0.15458707
12:02:2317.9518.0017.95-0.1558662
12:02:0017.9518.0018.00-0.1018657
12:00:3917.9518.0017.95-0.1578656
12:00:2217.9518.0017.95-0.1558649
11:59:4517.9518.0017.95-0.1558644
11:58:5917.9518.0018.00-0.1018639
11:58:5217.9518.0017.95-0.15108638
11:58:4117.9518.0017.95-0.15248628
11:58:3117.9518.0018.00-0.1018604
11:58:2417.9518.0017.95-0.1558603
11:57:3417.9518.0018.00-0.1028598
11:56:2417.9518.0017.95-0.1558596
11:55:5817.9518.0017.95-0.1518591
11:55:3217.9518.0017.95-0.1518590
11:55:1117.9018.0017.90-0.2038589
11:55:0617.9017.9517.95-0.15238586
11:55:0617.9017.9517.95-0.15108563
11:55:0517.9017.9517.95-0.1518553
11:54:2617.9017.9517.95-0.1518552
11:54:2017.9017.9517.95-0.1518551
11:54:1717.9017.9517.95-0.15148550
11:54:0317.9017.9517.95-0.15208536
11:53:5917.9017.9517.90-0.2018516
11:53:5717.9017.9517.95-0.1528515
11:53:4417.9017.9517.95-0.15108513
11:53:2917.9017.9517.95-0.15348503
11:53:2617.9017.9517.95-0.1538469
11:53:1517.9017.9517.95-0.1528466
11:53:1417.9017.9517.95-0.1518464
11:53:1417.9017.9517.95-0.1518463
11:53:1217.9017.9517.95-0.1518462
11:52:5517.9017.9517.95-0.1518461
11:52:4517.9017.9517.95-0.1558460
11:52:4217.9017.9517.95-0.15408455
11:52:0817.9017.9517.95-0.1528415
11:50:3117.9017.9517.95-0.1538413
11:50:1017.9017.9517.95-0.1518410
11:50:0617.9017.9517.95-0.1518409
11:50:0217.9017.9517.95-0.1568408
11:49:5017.9017.9517.95-0.1518402
11:49:3017.9017.9517.95-0.1518401
11:49:3017.9017.9517.95-0.15548400
11:49:3017.9017.9517.95-0.15108346
11:49:2017.9017.9517.95-0.1518336
11:49:0217.9017.9517.95-0.15118335
11:49:0217.9518.0017.95-0.15898324
11:48:5717.9518.0017.95-0.1578235
11:48:5617.9518.0017.95-0.1568228
11:48:5517.9518.0017.95-0.1528222
11:48:4817.9518.0017.95-0.1558220
11:48:4617.9518.0017.95-0.1518215
11:48:4617.9518.0017.95-0.1558214
11:48:2717.9518.0017.95-0.1558209
11:48:1517.9518.0017.95-0.15108204
11:46:4017.9518.0017.95-0.1528194
11:46:2717.9518.0017.95-0.1558192
11:45:3117.9518.0017.95-0.1528187
11:44:4417.9518.0017.95-0.1538185
11:44:2817.9518.0017.95-0.1558182
11:42:4017.9518.0017.95-0.1528177
11:42:2917.9518.0017.95-0.1558175
11:41:2017.9518.0018.00-0.1018170
11:41:0517.9518.0018.00-0.1018169
11:40:3917.9518.0018.00-0.1018168
11:40:3017.9017.9517.95-0.151548167
11:40:2917.9017.9517.95-0.1518013
11:40:2917.9518.0017.95-0.1548012
11:40:2417.9518.0017.95-0.1578008
11:40:1917.9518.0017.95-0.1528001
11:39:4417.9518.0017.95-0.1517999
11:38:4517.9518.0017.95-0.1517998
11:38:4017.9017.9517.95-0.1547997
11:38:3717.9017.9517.95-0.15457993
11:38:3417.9518.0017.95-0.1517948
11:38:3417.9518.0017.95-0.1517947
11:38:3417.9017.9517.95-0.1527946
11:38:3417.9017.9517.95-0.1527944
11:38:3317.9518.0017.95-0.1577942
11:38:3317.9518.0017.95-0.15117935
11:38:3117.9518.0017.95-0.1527924
11:38:3017.9518.0017.95-0.15107922
11:38:3017.9518.0017.95-0.1557912
11:38:1717.9518.0017.95-0.1537907
11:37:5417.9518.0017.95-0.1527904
11:36:4017.9518.0017.95-0.15367902
11:36:4017.9518.0017.95-0.15527866
11:36:3017.9518.0017.95-0.1557814
11:36:2317.9518.0017.95-0.1517809
11:35:5217.9518.0017.95-0.1547808
11:35:4317.9518.0017.95-0.1567804
11:35:4217.9518.0017.95-0.1587798
11:35:4217.9518.0018.00-0.1037790
11:35:2817.9518.0017.95-0.1527787
11:35:1317.9518.0017.95-0.1527785
11:35:1317.9518.0018.00-0.1017783
11:34:3117.9518.0017.95-0.1557782
11:34:0117.9518.0017.95-0.1517777
11:33:4617.9518.0017.95-0.1517776
11:32:3017.9518.0017.95-0.1557775
11:32:2417.9518.0017.95-0.1537770
11:32:1717.9518.0017.95-0.1547767
11:31:4017.9518.0017.95-0.1517763
11:31:1717.9518.0018.00-0.1017762
11:30:4817.9518.0017.95-0.1597761
11:30:3217.9518.0017.95-0.1557752
11:30:3117.9518.0017.95-0.1527747
11:29:5317.9518.0018.00-0.1017745
11:29:4417.9518.0018.00-0.1027744
11:29:1917.9518.0018.00-0.1047742
11:28:5117.9518.0017.95-0.1547738
11:28:4017.9518.0017.95-0.1547734
11:28:3317.9518.0017.95-0.1557730
11:28:2717.9518.0018.00-0.1017725
11:28:1917.9518.0018.00-0.1047724
11:27:1917.9518.0018.00-0.1047720
11:26:3317.9518.0017.95-0.1557716
11:26:1917.9518.0018.00-0.1047711
11:26:1717.9518.0017.95-0.15207707
11:25:5117.9518.0017.95-0.15107687
11:25:2817.9518.0017.95-0.1537677
11:25:1917.9518.0018.00-0.1047674
11:25:0517.9518.0017.95-0.1547670
11:24:3417.9518.0017.95-0.1557666
11:24:1917.9518.0018.00-0.1037661
11:24:0917.9518.0017.95-0.1517658
11:23:1917.9518.0018.00-0.1047657
11:22:4817.9518.0018.00-0.1017653
11:22:4717.9518.0018.00-0.1027652
11:22:3317.9518.0017.95-0.1557650
11:22:1917.9518.0018.00-0.1047645
11:22:1117.9518.0017.95-0.1527641
11:21:2917.9518.0017.95-0.1547639
11:21:1917.9518.0018.00-0.1047635
11:21:1517.9518.0018.00-0.1017631
11:21:0017.9518.0017.95-0.1567630
11:20:3517.9518.0017.95-0.1557624
11:20:2017.9518.0018.00-0.1047619
11:19:1917.9518.0018.00-0.1037615
11:18:3617.9518.0017.95-0.1557612
11:18:1917.9518.0018.00-0.1047607
11:18:1317.9518.0018.00-0.1017603
11:17:5217.9518.0018.00-0.1017602
11:17:1917.9518.0018.00-0.1047601
11:16:3617.9518.0017.95-0.1557597
11:16:1917.9518.0018.00-0.1047592
11:15:2017.9518.0018.00-0.1047588
11:14:5417.9518.0018.00-0.1017584
11:14:3717.9518.0017.95-0.1557583
11:14:1917.9518.0018.00-0.1037578
11:13:1917.9518.0018.00-0.1047575
11:12:3617.9518.0017.95-0.1557571
11:12:1917.9518.0018.00-0.1047566
11:11:5917.9018.0018.00-0.102617562
11:11:5917.9017.9517.95-0.1567301
11:11:5317.9017.9517.95-0.1527295
11:11:5017.9017.9517.95-0.1537293
11:11:3617.9017.9517.95-0.1517290
11:11:3417.9017.9517.95-0.1517289
11:11:2617.9017.9517.95-0.1517288
11:11:2417.9017.9517.95-0.1517287
11:11:2217.9017.9517.95-0.1527286
11:11:1917.9017.9517.95-0.1547284
11:11:1617.9017.9517.95-0.1517280
11:11:0517.9017.9517.95-0.1517279
11:10:5117.9017.9517.95-0.1517278
11:10:4617.9017.9517.95-0.1537277
11:10:3817.9017.9517.95-0.1557274
11:10:2017.9018.0018.00-0.1047269
11:09:4917.9017.9517.95-0.1517265
11:09:3117.9018.0017.90-0.2017264
11:09:1917.9018.0018.00-0.1047263
11:09:1817.9018.0018.00-0.1027259
11:09:0017.9518.0017.95-0.1567257
11:08:4917.9518.0017.95-0.1527251
11:08:3917.9017.9517.95-0.1557249
11:08:3917.9017.9517.95-0.1557244
11:08:1917.9518.0017.95-0.1517239
11:08:1917.9518.0018.00-0.1037238
11:07:3017.9017.9517.95-0.15837235
11:07:1917.9017.9517.95-0.1547152
11:07:0917.9017.9517.90-0.2047148
11:06:4517.9017.9517.95-0.1587144
11:06:4517.9518.0017.95-0.15317136
11:06:3917.9518.0017.95-0.1557105
11:06:1917.9518.0018.00-0.1047100
11:06:0317.9518.0017.95-0.15107096
11:05:1917.9518.0018.00-0.1047086
11:05:1917.9518.0017.95-0.1537082
11:04:5717.9518.0018.00-0.1017079
11:04:4917.9518.0018.00-0.1037078
11:04:4017.9518.0017.95-0.1557075
11:04:1917.9518.0018.00-0.1047070
11:03:3417.9518.0017.95-0.1547066
11:03:1917.9518.0018.00-0.1037062
11:02:4017.9518.0017.95-0.1557059
11:02:3317.9518.0018.00-0.1017054
11:02:1917.9518.0018.00-0.1047053
11:01:1917.9518.0018.00-0.1047049
11:01:0317.9518.0017.95-0.15117045
11:00:5717.9518.0018.00-0.1047034
11:00:4117.9518.0017.95-0.1557030
11:00:3817.9518.0017.95-0.15267025
11:00:2317.9518.0017.95-0.15786999
11:00:2217.9518.0017.95-0.1516921
11:00:1317.9518.0017.95-0.1536920
11:00:0117.9518.0017.95-0.15436917
11:00:0117.9518.0017.95-0.1546874
10:59:5817.9518.0018.00-0.1026870
10:59:4917.9518.0018.00-0.1016868
10:59:1917.9518.0018.00-0.1046867
10:59:1417.9518.0018.00-0.10106863
10:59:0817.9518.0018.00-0.1036853
10:59:0017.9518.0017.95-0.1526850
10:59:0017.9518.0017.95-0.1556848
10:58:5217.9518.0018.00-0.1066843
10:58:4217.9518.0017.95-0.1556837
10:58:1917.9518.0018.00-0.1036832
10:58:1217.9518.0018.00-0.1016829
10:57:2017.9518.0018.00-0.1036828
10:57:1917.9518.0018.00-0.1046825
10:57:0717.9518.0017.95-0.1516821
10:56:4217.9518.0017.95-0.1556820
10:56:3917.9518.0018.00-0.1016815
10:56:2617.9518.0017.95-0.1546814
10:56:1917.9518.0018.00-0.1046810
10:56:0317.9518.0017.95-0.15106806
10:55:3517.9518.0018.00-0.1026796
10:55:1917.9518.0018.00-0.1046794
10:54:4317.9518.0017.95-0.1556790
10:54:3017.9518.0017.95-0.1566785
10:54:1917.9518.0018.00-0.1046779
10:54:0617.9518.0018.00-0.10106775
10:54:0017.9518.0017.95-0.1516765
10:53:5517.9518.0018.00-0.1016764
10:53:1817.9518.0018.00-0.1036763
10:52:5217.9518.0017.95-0.1546760
10:52:4217.9518.0017.95-0.1556756
10:52:2817.9518.0018.00-0.1036751
10:52:1917.9518.0018.00-0.1046748
10:51:4017.9518.0017.95-0.1516744
10:51:3617.9518.0018.00-0.1036743
10:51:3117.9518.0018.00-0.1036740
10:51:1917.9518.0018.00-0.1016737
10:51:1917.9518.0018.00-0.1046736
10:50:4417.9518.0017.95-0.1556732
10:50:2217.9518.0018.00-0.1056727
10:50:1917.9518.0018.00-0.1046722
10:50:1517.9518.0018.00-0.1016718
10:49:1917.9518.0018.00-0.1046717
10:49:0017.9518.0018.00-0.1026713
10:48:4517.9518.0017.95-0.1556711
10:48:2017.9518.0018.00-0.1046706
10:48:1217.9518.0018.00-0.1016702
10:48:1017.9518.0018.00-0.1036701
10:47:3017.9518.0018.00-0.1016698
10:47:1917.9518.0018.00-0.1036697
10:47:0717.9518.0017.95-0.1516694
10:47:0617.9518.0018.00-0.1016693
10:47:0317.9518.0017.95-0.15246692
10:47:0117.9518.0017.95-0.1516668
10:46:4517.9518.0017.95-0.1556667
10:46:3517.9518.0018.00-0.1036662
10:46:1917.9518.0018.00-0.1046659
10:45:1917.9518.0018.00-0.1046655
10:45:1317.9017.9517.95-0.1556651
10:45:0917.9017.9517.95-0.1526646
10:45:0617.9017.9517.95-0.1526644
10:45:0517.9017.9517.95-0.1516642
10:44:5817.9017.9517.95-0.1536641
10:44:5717.9017.9517.95-0.1516638
10:44:5517.9017.9517.95-0.15206637
10:44:5417.9017.9517.95-0.1516617
10:44:4917.9017.9517.95-0.1516616
10:44:3417.9017.9517.95-0.1556615
10:44:1917.9017.9517.95-0.1546610
10:44:1817.9017.9517.95-0.1576606
10:44:1317.9017.9517.95-0.1526599
10:44:0917.9017.9517.95-0.1516597
10:44:0917.9017.9517.95-0.1536596
10:44:0117.9017.9517.95-0.15206593
10:43:3517.9017.9517.95-0.1526573
10:43:3317.9017.9517.95-0.1516571
10:43:3017.9017.9517.95-0.15226570
10:43:2417.9017.9517.95-0.1556548
10:43:1917.9017.9517.95-0.1546543
10:43:1717.9017.9517.95-0.1516539
10:42:5817.9017.9517.95-0.1516538
10:42:5617.9017.9517.95-0.1516537
10:42:4817.9017.9517.95-0.1516536
10:42:4017.9017.9517.95-0.15106535
10:42:3717.9017.9517.95-0.1556525
10:42:3417.9017.9517.95-0.1516520
10:42:1917.9017.9517.95-0.1536519
10:42:1617.9017.9517.95-0.1536516
10:42:1017.9017.9517.95-0.15106513
10:41:5817.9017.9517.95-0.1516503
10:41:5617.9017.9517.95-0.1516502
10:41:5617.9017.9517.95-0.15106501
10:41:5017.9017.9517.95-0.1516491
10:41:2917.9017.9517.95-0.1526490
10:41:1917.9017.9517.95-0.15606488
10:41:1917.9017.9517.95-0.1546428
10:41:1817.9017.9517.95-0.1516424
10:40:4617.9017.9517.95-0.1556423
10:40:2717.9017.9517.95-0.1536418
10:40:2017.9017.9517.95-0.1546415
10:39:5917.9017.9517.95-0.1516411
10:39:5717.9017.9517.95-0.1536410
10:39:5217.9017.9517.95-0.1516407
10:39:4317.9017.9517.95-0.1536406
10:39:3917.9017.9517.95-0.1526403
10:39:3717.9017.9517.95-0.1556401
10:39:2617.9017.9517.95-0.1576396
10:39:1917.9017.9517.95-0.1546389
10:39:1417.9017.9517.95-0.1516385
10:39:1317.9017.9517.95-0.1556384
10:38:5417.9017.9517.95-0.1516379
10:38:3917.9017.9517.95-0.1516378
10:38:3017.9017.9517.95-0.1556377
10:38:2717.9017.9517.95-0.1526372
10:38:1917.9017.9517.95-0.1546370
10:38:1017.9017.9517.95-0.1526366
10:38:0617.9017.9517.95-0.15336364
10:38:0217.9017.9517.95-0.1516331
10:37:1917.9017.9517.95-0.1536330
10:37:1617.9017.9517.95-0.1526327
10:37:0817.9017.9517.95-0.1516325
10:37:0517.9017.9517.95-0.1516324
10:36:5517.9017.9517.95-0.15106323
10:36:3917.9017.9517.95-0.1556313
10:36:3217.9017.9517.95-0.15106308
10:36:2717.9017.9517.90-0.2096298
10:36:1917.9017.9517.95-0.1526289
10:36:1917.9017.9517.95-0.1546287
10:36:1617.9017.9517.95-0.1516283
10:36:0717.9017.9517.95-0.1516282
10:35:1917.9017.9517.95-0.1546281
10:35:1217.9017.9517.95-0.1516277
10:35:0517.9518.0017.95-0.15296276
10:34:5617.9518.0017.95-0.1546247
10:34:5117.9518.0018.00-0.1036243
10:34:4917.9518.0017.95-0.1516240
10:34:4917.9518.0017.95-0.1556239
10:34:1917.9518.0018.00-0.1046234
10:33:4017.9518.0018.00-0.1016230
10:33:2717.9518.0018.00-0.1016229
10:33:1917.9518.0018.00-0.1046228
10:32:4917.9518.0017.95-0.1556224
10:32:1917.9518.0018.00-0.1036219
10:31:3717.9518.0018.00-0.1036216
10:30:5017.9518.0017.95-0.1556213
10:30:4917.9518.0017.95-0.1516208
10:30:4917.9518.0017.95-0.1526207
10:30:4517.9518.0018.00-0.10106205
10:30:1417.9518.0018.00-0.1026195
10:29:5717.9518.0018.00-0.1036193
10:29:1517.9518.0018.00-0.1016190
10:28:5117.9518.0017.95-0.1556189
10:28:1717.9518.0017.95-0.1516184
10:27:0517.9518.0017.95-0.1516183
10:27:0517.9518.0017.95-0.15196182
10:26:5117.9518.0017.95-0.1556163
10:26:0517.9518.0018.00-0.1016158
10:25:1017.9518.0017.95-0.1536157
10:25:0517.9518.0017.95-0.15106154
10:24:5217.9518.0017.95-0.1556144
10:24:4317.9017.9517.95-0.1566139
10:24:3117.9017.9517.95-0.1516133
10:24:2517.9017.9517.95-0.1536132
10:24:1917.9017.9517.95-0.1556129
10:24:1917.9518.0017.95-0.1516124
10:24:1517.9518.0017.95-0.15106123
10:24:1417.9518.0017.95-0.15136113
10:24:1417.9518.0017.95-0.1566100
10:24:1317.9518.0017.95-0.1516094
10:24:1317.9017.9517.95-0.15206093
10:24:0317.9017.9517.90-0.20106073
10:24:0117.9518.0017.95-0.1586063
10:23:5817.9017.9517.95-0.151186055
10:23:4917.9017.9517.95-0.1525937
10:23:4117.9017.9517.95-0.15125935
10:23:1817.9017.9517.95-0.1525923
10:23:1317.9017.9517.95-0.1515921
10:22:5117.9017.9517.95-0.1535920
10:22:4317.9017.9517.95-0.15105917
10:22:3517.9017.9517.95-0.1515907
10:22:1717.9017.9517.95-0.1545906
10:22:1517.9017.9517.95-0.1515902
10:21:4817.9017.9517.90-0.20105901
10:21:4717.9017.9517.95-0.1555891
10:21:4517.9017.9517.95-0.1525886
10:21:4217.9017.9517.90-0.2045884
10:21:3417.9017.9517.95-0.1515880
10:21:2617.9017.9517.95-0.1515879
10:21:2017.9017.9517.95-0.1535878
10:21:0417.9017.9517.95-0.1525875
10:20:5617.9017.9517.95-0.1515873
10:20:5417.9017.9517.95-0.1515872
10:20:5117.9017.9517.90-0.2015871
10:20:4317.9017.9517.95-0.1515870
10:20:3617.9017.9517.95-0.15105869
10:20:3617.9017.9517.95-0.1555859
10:20:1917.9017.9517.90-0.2035854
10:19:5117.9017.9517.95-0.1515851
10:19:4517.9017.9517.95-0.1515850
10:19:3817.9017.9517.95-0.1525849
10:19:1917.9017.9517.90-0.2045847
10:19:1717.9017.9517.95-0.1525843
10:19:1717.9017.9517.95-0.1515841
10:19:0817.9017.9517.95-0.1515840
10:19:0417.9017.9517.95-0.1525839
10:19:0317.9017.9517.95-0.1555837
10:18:5917.9017.9517.95-0.1525832
10:18:5717.9017.9517.95-0.1555830
10:18:3417.9017.9517.95-0.1515825
10:18:2217.9518.0017.95-0.1545824
10:18:2217.9518.0017.95-0.15345820
10:18:2217.9518.0017.95-0.153005786
10:18:1617.9518.0017.95-0.15455486
10:18:1517.9518.0017.95-0.1565441
10:18:1517.9518.0017.95-0.1565435
10:18:1417.9518.0018.00-0.1025429
10:18:1217.9518.0017.95-0.154005427
10:18:0617.9518.0018.00-0.1015027
10:17:4617.9518.0018.00-0.1055026
10:17:4017.9518.0017.95-0.1535021
10:17:1317.9518.0017.95-0.1545018
10:16:5417.9518.0017.95-0.1555014
10:16:4817.9518.0017.95-0.15105009
10:16:2817.9518.0018.00-0.1024999
10:16:0617.9518.0018.00-0.10174997
10:15:3917.9518.0018.00-0.1034980
10:15:3117.9518.0018.00-0.1014977
10:14:5517.9518.0017.95-0.1554976
10:13:5117.9518.0018.00-0.1034971
10:13:4917.9518.0017.95-0.1544968
10:13:3017.9518.0018.00-0.1014964
10:13:2717.9518.0018.00-0.1014963
10:12:5417.9518.0017.95-0.1554962
10:12:2317.9518.0018.00-0.1034957
10:12:1917.9518.0018.00-0.1024954
10:11:5717.9518.0018.00-0.1014952
10:11:5117.9518.0017.95-0.15104951
10:11:2417.9518.0018.00-0.1014941
10:10:5617.9518.0017.95-0.1554940
10:10:2917.9518.0018.00-0.1034935
10:10:2017.9518.0018.00-0.1014932
10:09:4417.9518.0018.00-0.1014931
10:09:3817.9518.0017.95-0.1544930
10:09:0917.9518.0018.00-0.1034926
10:09:0117.9518.0018.00-0.1014923
10:08:5717.9518.0017.95-0.1554922
10:08:1717.9518.0017.95-0.15414917
10:07:3017.9518.0017.95-0.1594876
10:07:2717.9518.0018.00-0.1034867
10:06:5717.9518.0017.95-0.1554864
10:06:5617.9518.0017.95-0.1514859
10:06:5117.9518.0017.95-0.15114858
10:06:3517.9518.0017.95-0.1544847
10:06:1017.9518.0018.00-0.1014843
10:06:0017.9518.0018.00-0.1034842
10:05:2817.9518.0017.95-0.1524839
10:05:1317.9518.0018.00-0.1034837
10:04:5817.9518.0017.95-0.1554834
10:04:2517.9518.0018.00-0.1014829
10:03:1317.9518.0018.00-0.1034828
10:03:1217.9518.0018.00-0.1014825
10:03:0117.9518.0018.00-0.1024824
10:02:5717.9518.0017.95-0.1554822
10:02:4217.9518.0018.00-0.1014817
10:02:3417.9518.0017.95-0.1544816
10:02:0417.9518.0018.00-0.1014812
10:01:5417.9518.0017.95-0.15124811
10:01:4417.9518.0018.00-0.1034799
10:01:2917.9518.0018.00-0.1014796
10:01:0717.9518.0017.95-0.15654795
10:00:5917.9518.0017.95-0.1554730
10:00:5417.9518.0018.00-0.1014725
10:00:4817.9518.0017.95-0.15844724
10:00:4717.9518.0017.95-0.15504640
10:00:4517.9518.0018.00-0.1014590
10:00:4517.9518.0018.00-0.1014589
10:00:4317.9518.0018.00-0.1024588
10:00:4217.9518.0017.95-0.15754586
10:00:3217.9518.0018.00-0.1014511
10:00:2817.9518.0017.95-0.1534510
10:00:2317.9518.0018.00-0.1034507
10:00:1717.9518.0018.00-0.1014504
10:00:1017.9518.0018.00-0.1094503
09:58:5617.9518.0017.95-0.1544494
09:58:5317.9518.0018.00-0.1034490
09:58:3717.9518.0018.00-0.1024487
09:58:2017.9518.0018.00-0.1014485
09:58:0617.9518.0018.00-0.1024484
09:58:0417.9518.0018.00-0.10144482
09:58:0217.9518.0017.95-0.1554468
09:57:1617.9518.0018.00-0.1034463
09:56:5917.9518.0018.00-0.1014460
09:56:5417.9518.0018.00-0.1014459
09:56:2917.9518.0018.00-0.1014458
09:56:1817.9518.0018.00-0.1014457
09:56:1417.9518.0018.00-0.1014456
09:56:0717.9518.0018.00-0.1054455
09:56:0217.9518.0018.00-0.1044450
09:55:4717.9518.0018.00-0.1034446
09:55:2417.9518.0018.00-0.1034443
09:55:2317.9518.0018.00-0.10164440
09:54:4717.9518.0018.00-0.1024424
09:54:2417.9518.0018.00-0.1034422
09:53:4517.9518.0018.00-0.1014419
09:53:3617.9518.0018.00-0.1014418
09:53:3317.9518.0018.00-0.1014417
09:53:1517.9518.0018.00-0.1014416
09:53:1317.9518.0018.00-0.1054415
09:53:1217.9518.0018.00-0.10134410
09:53:1017.9518.0018.00-0.10204397
09:53:0017.9518.0017.95-0.1514377
09:52:5517.9518.0017.95-0.1534376
09:52:3717.9518.0018.00-0.1034373
09:52:0817.9518.0017.95-0.1514370
09:51:3117.9518.0018.00-0.1034369
09:51:1917.9518.0017.95-0.1514366
09:51:1717.9518.0018.00-0.1044365
09:51:0917.9518.0018.00-0.10154361
09:50:5417.9518.0018.00-0.1014346
09:50:5117.9518.0017.95-0.1544345
09:50:1517.9518.0018.00-0.1014341
09:50:1117.9518.0018.00-0.1014340
09:50:0817.9518.0018.00-0.1094339
09:50:0617.9518.0018.00-0.10334330
09:49:5117.9518.0018.00-0.1014297
09:49:3117.9518.0018.00-0.1034296
09:49:2017.9518.0018.00-0.1014293
09:48:4717.9518.0018.00-0.1034292
09:48:4517.9518.0018.00-0.1024289
09:48:4317.9518.0018.00-0.1034287
09:48:4317.9518.0018.00-0.1014284
09:48:4117.9518.0018.00-0.1014283
09:48:2217.9518.0018.00-0.1014282
09:48:1617.9518.0018.00-0.1014281
09:48:1317.9518.0018.00-0.1034280
09:48:0417.9518.0018.00-0.1084277
09:48:0417.9518.0018.00-0.10104269
09:48:0217.9518.0018.00-0.10194259
09:47:3717.9518.0017.95-0.1514240
09:47:2217.9518.0017.95-0.1544239
09:47:0317.9518.0017.95-0.15134235
09:46:5817.9518.0017.95-0.1564222
09:46:5717.9518.0017.95-0.1524216
09:46:5417.9518.0018.00-0.1024214
09:46:4717.9518.0018.00-0.1034212
09:46:3017.9518.0018.00-0.1054209
09:46:1817.9518.0018.00-0.1014204
09:46:0917.9518.0018.00-0.1024203
09:45:5617.9518.0018.00-0.1094201
09:45:5617.9518.0018.00-0.1014192
09:45:3117.9518.0017.95-0.1544191
09:45:2017.9518.0018.00-0.1034187
09:45:0817.9518.0018.00-0.10124184
09:43:4917.9518.0018.00-0.1034172
09:43:2817.9518.0018.00-0.1014169
09:43:1217.9518.0018.00-0.10164168
09:43:0717.9518.0017.95-0.1514152
09:43:0517.9518.0018.00-0.1014151
09:42:5617.9518.0018.00-0.1014150
09:42:1017.9518.0018.00-0.1034149
09:42:0617.9518.0017.95-0.15154146
09:42:0617.9518.0018.00-0.1034131
09:41:4317.9518.0018.00-0.1014128
09:41:1317.9518.0018.00-0.1034127
09:41:0617.9518.0017.95-0.1514124
09:41:0217.9518.0018.00-0.1034123
09:40:3217.9518.0018.00-0.1014120
09:40:3017.9518.0017.95-0.1514119
09:40:2817.9518.0017.95-0.1534118
09:40:2617.9518.0018.00-0.1014115
09:40:1817.9518.0017.95-0.1514114
09:40:1417.9518.0018.00-0.10124113
09:40:1217.9518.0017.95-0.1544101
09:39:5417.9518.0018.00-0.1054097
09:39:4917.9518.0017.95-0.1544092
09:39:4817.9518.0017.95-0.1544088
09:39:4217.9518.0018.00-0.1034084
09:38:5017.9518.0017.95-0.1534081
09:38:4817.9518.0017.95-0.1534078
09:38:3717.9518.0017.95-0.1514075
09:38:2117.9518.0017.95-0.1534074
09:38:0417.9518.0018.00-0.10194071
09:37:5317.9518.0017.95-0.1554052
09:37:4517.9518.0018.00-0.1014047
09:37:3517.9518.0018.00-0.1034046
09:37:2017.9518.0017.95-0.1544043
09:37:1217.9518.0017.95-0.15154039
09:37:1017.9518.0017.95-0.15294024
09:36:5917.9518.0018.00-0.1013995
09:36:4817.9518.0017.95-0.1543994
09:36:3917.9518.0017.95-0.1543990
09:36:3817.9518.0017.95-0.1533986
09:36:2417.9518.0018.00-0.1013983
09:36:2417.9518.0018.00-0.1053982
09:36:1117.9518.0018.00-0.1013977
09:36:0817.9518.0018.00-0.1033976
09:36:0617.9518.0018.00-0.1093973
09:35:5217.9518.0017.95-0.1543964
09:35:5017.9518.0018.00-0.10103960
09:35:4717.9518.0017.95-0.1543950
09:35:4217.9518.0018.00-0.1013946
09:35:4217.9518.0018.00-0.1023945
09:35:0017.9518.0018.00-0.1013943
09:34:5817.9518.0017.95-0.1543942
09:34:5817.9518.0017.95-0.1513938
09:34:5117.9518.0018.00-0.1023937
09:34:3417.9518.0018.00-0.1033935
09:34:3417.9518.0018.00-0.1013932
09:34:3217.9518.0017.95-0.1533931
09:34:2717.9518.0017.95-0.1543928
09:34:2417.9518.0017.95-0.1513924
09:34:1817.9518.0018.00-0.1013923
09:34:0717.9518.0017.95-0.1513922
09:34:0617.9518.0017.95-0.1523921
09:33:3017.9518.0017.95-0.1553919
09:33:1017.9518.0018.00-0.1033914
09:33:0317.9518.0017.95-0.1543911
09:32:3617.9518.0017.95-0.1523907
09:32:2217.9518.0017.95-0.1553905
09:32:2017.9518.0018.00-0.1033900
09:32:0417.9518.0018.00-0.1013897
09:31:5517.9518.0018.00-0.1033896
09:31:5017.9518.0017.95-0.1533893
09:31:3917.9518.0017.95-0.1523890
09:31:1517.9518.0017.95-0.1513888
09:31:0317.9518.0017.95-0.1513887
09:30:5017.9518.0017.95-0.1543886
09:30:4617.9518.0018.00-0.1053882
09:30:2117.9518.0018.00-0.1013877
09:29:5317.9518.0018.00-0.1013876
09:29:2717.9518.0018.00-0.1063875
09:29:2617.9518.0018.00-0.10213869
09:29:1217.9518.0018.00-0.1013848
09:29:0717.9518.0018.00-0.1013847
09:28:3517.9518.0018.00-0.1023846
09:27:2617.9518.0018.00-0.1053844
09:27:2117.9518.0018.00-0.1023839
09:27:2017.9518.0018.00-0.10343837
09:27:1918.0018.0518.00-0.10233803
09:27:1518.0018.0518.05-0.0533780
09:25:4017.9518.0018.00-0.10603777
09:25:3817.9518.0018.00-0.1033717
09:25:3517.9518.0018.00-0.1013714
09:25:0517.9518.0018.00-0.10233713
09:25:0417.9518.0018.00-0.1013690
09:24:4817.9518.0018.00-0.1013689
09:24:3117.9518.0018.00-0.1013688
09:24:2717.9518.0018.00-0.1023687
09:24:2517.9518.0018.00-0.1013685
09:24:1017.9518.0018.00-0.1013684
09:24:0218.0018.0518.00-0.10103683
09:23:5918.0018.0518.00-0.1013673
09:22:5917.9518.0517.95-0.1513672
09:22:5617.9518.0018.00-0.10123671
09:22:5417.9518.0018.00-0.10943659
09:22:5017.9518.0018.00-0.1023565
09:22:4417.9518.0018.00-0.1013563
09:22:2917.9518.0018.00-0.1013562
09:22:2718.0018.0518.00-0.101483561
09:22:2318.0018.0518.05-0.05103413
09:21:3118.0018.0518.05-0.0533403
09:21:3018.0018.0518.00-0.10303400
09:20:4418.0018.0518.00-0.10463370
09:20:3418.0018.0518.00-0.102003324
09:20:1018.0018.0518.05-0.0523124
09:19:5718.0018.0518.00-0.1013122
09:19:3818.0018.0518.05-0.0543121
09:19:3718.0018.0518.05-0.05343117
09:19:3618.0018.0518.00-0.102313083
09:19:3618.0018.0518.00-0.104992852
09:19:1918.0018.0518.05-0.05102353
09:19:1518.0018.0518.00-0.10502343
09:19:0918.0018.0518.00-0.10502293
09:18:4818.0018.0518.00-0.10502243
09:18:4618.0018.0518.05-0.0512193
09:18:4518.0018.0518.05-0.05102192
09:18:4318.0018.0518.05-0.0532182
09:18:3418.0018.0518.00-0.1082179
09:18:3118.0518.1018.05-0.0552171
09:18:2618.0518.1018.05-0.05202166
09:18:0718.0518.1018.10032146
09:18:0718.0518.1018.10042143
09:18:0518.0018.1018.100112139
09:18:0318.0018.0518.05-0.05202128
09:18:0318.0018.0518.05-0.051922108
09:18:0318.0018.0518.05-0.0551916
09:18:0318.0018.0518.05-0.0511911
09:18:0218.0018.0518.05-0.0531910
09:18:0218.0018.0518.05-0.05761907
09:18:0218.0018.0518.05-0.051241831
09:18:0018.0018.0518.05-0.0551707
09:17:5118.0018.0518.05-0.0511702
09:17:4418.0018.0518.05-0.05101701
09:17:3818.0018.0518.05-0.0511691
09:17:3718.0018.0518.05-0.05101690
09:17:3118.0018.0518.05-0.05101680
09:17:2518.0018.0518.05-0.05101670
09:17:0618.0018.0518.05-0.0511660
09:16:4918.0018.0518.05-0.0531659
09:16:3418.0018.0518.05-0.0551656
09:16:1918.0018.0518.05-0.0511651
09:16:0818.0018.0518.05-0.0541650
09:16:0418.0018.0518.05-0.0541646
09:15:0618.0018.0518.05-0.0531642
09:14:3418.0018.0518.05-0.0511639
09:14:2718.0018.0518.05-0.0531638
09:14:2418.0018.0518.05-0.0561635
09:14:0018.0018.0518.05-0.0521629
09:13:5118.0018.0518.00-0.1081627
09:13:4818.0018.0518.00-0.1081619
09:13:1018.0018.1018.10041611
09:13:0918.0518.1018.05-0.05231607
09:12:5318.0518.1018.05-0.0561584
09:12:4818.0518.1018.05-0.0511578
09:12:4318.0518.1018.05-0.0511577
09:12:3418.0518.1018.05-0.0581576
09:12:2718.0518.1018.05-0.0551568
09:11:5218.0518.1018.10031563
09:11:4718.0518.1018.05-0.0551560
09:11:2618.0518.1018.05-0.05201555
09:10:5218.0518.1018.05-0.0581535
09:10:3718.0518.1018.05-0.05101527
09:10:3018.0518.1018.10011517
09:10:2818.0518.1018.05-0.0511516
09:10:2118.0518.1018.10051515
09:09:5918.0518.1018.10011510
09:09:5718.0518.1018.05-0.0511509
09:09:5618.0518.1018.05-0.0511508
09:09:2618.0518.1018.10051507
09:09:1918.0518.1018.10011502
09:08:5118.0518.1018.100101501
09:08:3018.0518.1018.100381491
09:08:2518.0518.1018.10021453
09:08:0318.0518.1018.10041451
09:08:0118.0018.1018.10071447
09:08:0118.0018.0518.05-0.052091440
09:07:5318.0018.0518.05-0.0541231
09:07:5318.0018.0518.05-0.0531227
09:07:5118.0018.0518.05-0.0511224
09:07:3918.0018.0518.05-0.0511223
09:07:3018.0018.0518.00-0.1041222
09:07:2818.0018.0518.00-0.1081218
09:07:1718.0018.0518.05-0.0511210
09:06:5818.0018.0518.05-0.0511209
09:06:1518.0018.0518.05-0.0591208
09:05:4718.0018.0518.05-0.0521199
09:05:4618.0018.0518.05-0.0521197
09:05:4618.0518.1018.05-0.054181195
09:05:2918.0518.1018.1002777
09:05:2618.0518.1018.1008775
09:04:4818.0518.1018.1002767
09:04:3918.0518.1018.1001765
09:04:3818.0518.1018.1003764
09:04:1018.0518.1018.10016761
09:04:0918.0518.1018.1001745
09:03:2518.0518.1018.1007744
09:03:2518.1018.1518.1007737
09:03:2318.0518.1018.10034730
09:03:1818.0518.1018.1001696
09:03:0318.0518.1018.1001695
09:03:0218.0518.1018.1003694
09:03:0218.0518.1018.1002691
09:03:0118.0518.1018.1001689
09:02:5918.0518.1018.05-0.058688
09:02:4618.0518.1018.1001680
09:02:4418.0518.1018.1005679
09:02:3218.0518.1018.1002674
09:02:3018.0518.1018.05-0.058672
09:02:2918.0518.1018.1004664
09:02:2918.0518.1018.10010660
09:02:2818.0518.1018.05-0.051650
09:02:2718.0518.1018.05-0.051649
09:02:2718.0518.1018.1002648
09:02:2718.0518.1018.05-0.058646
09:02:2718.0518.1018.05-0.055638
09:02:2718.0518.1018.10041633
09:02:1518.0518.1018.1002592
09:01:2918.0518.1018.1001590
09:01:1918.0518.1018.1002589
09:00:1418.0518.1018.1001587
09:00:06----18.05-0.05586586
 
加密貨幣
比特幣BTC 13005.50 -102.56 -0.78%
以太幣ETH 408.98 -3.48 -0.84%
瑞波幣XRP 0.253524 0.00 -1.13%
比特幣現金BCH 271.02 -4.10 -1.49%
萊特幣LTC 58.35 -0.75 -1.27%
卡達幣ADA 0.107269 0.00 -0.75%
波場幣TRX 0.026874 0.00 -0.65%
恆星幣XLM 0.083744 0.00 -1.98%
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。