燁 輝  (2023) 鋼鐵工業 上市 燁聯鋼鐵集團

16.10 ▼-0.50 -3.01% 1.00
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.50 6,140 16.05 70 16.10 6 16.65 16.90 16.00 16.60
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0016.0516.1016.10-0.50236140
13:30:0016.0516.1016.10-0.504056117
13:24:5716.0516.1016.10-0.5015712
13:24:5116.0516.1016.10-0.5015711
13:24:4216.0516.1016.10-0.5025710
13:24:4116.0516.1016.05-0.5515708
13:24:4116.0516.1016.05-0.5525707
13:24:4116.0516.1016.05-0.5525705
13:24:3616.0516.1016.05-0.5515703
13:24:3116.0516.1016.05-0.5525702
13:24:2616.0516.1016.05-0.5515700
13:24:2216.0516.1016.10-0.5025699
13:24:2116.0516.1016.05-0.5525697
13:24:0316.0516.1016.10-0.50205695
13:24:0016.0516.1016.05-0.5525675
13:23:5816.0516.1016.05-0.5525673
13:23:5716.0516.1016.05-0.5515671
13:23:5216.0016.1016.00-0.6025670
13:23:4716.0516.1016.00-0.6085668
13:23:4716.0516.1016.05-0.5525660
13:23:4016.0516.1016.05-0.5515658
13:23:3316.0016.1016.00-0.6025657
13:23:3016.0016.1016.00-0.6055655
13:23:3016.0016.1016.00-0.60105650
13:23:2316.0016.1016.10-0.5045640
13:23:2316.0016.0516.05-0.5515636
13:23:1416.0516.1016.05-0.55175635
13:23:1416.0516.1016.05-0.5555618
13:23:1316.0516.1016.05-0.5525613
13:23:1116.0516.1016.05-0.5515611
13:23:0816.0516.1016.05-0.5515610
13:23:0316.0516.1016.05-0.5515609
13:23:0316.0516.1016.05-0.5525608
13:22:4816.0516.1016.10-0.5015606
13:22:4816.0516.1016.10-0.50105605
13:22:4616.0516.1016.05-0.55145595
13:22:4316.0516.1016.05-0.5565581
13:22:3816.0516.1016.05-0.5515575
13:22:2916.0516.1016.05-0.5515574
13:22:1416.1016.1516.10-0.5045573
13:22:1416.1016.1516.15-0.4515569
13:22:0716.1016.1516.10-0.5035568
13:22:0616.0516.1016.10-0.50135565
13:21:5616.0516.1016.10-0.5025552
13:21:5616.1016.1516.10-0.5065550
13:21:5016.1016.1516.10-0.5045544
13:21:3916.0516.1516.15-0.45205540
13:21:3716.0516.1516.05-0.5525520
13:21:2016.0516.1516.05-0.5515518
13:21:1116.0516.1516.05-0.5515517
13:21:0916.0516.1516.15-0.45105516
13:20:5716.0516.1016.10-0.5055506
13:20:5216.0516.1016.10-0.5025501
13:20:5216.0516.1016.10-0.50205499
13:20:4116.0516.1016.05-0.55105479
13:20:3416.0516.1016.10-0.5015469
13:20:1416.1016.1516.10-0.5015468
13:20:1216.0516.1516.15-0.45155467
13:20:1116.0516.1516.05-0.5525452
13:20:1116.0516.1516.05-0.5525450
13:20:0616.1016.1516.10-0.5015448
13:20:0216.1016.1516.05-0.55815447
13:20:0216.1016.1516.10-0.50125366
13:19:4016.1016.1516.15-0.4515354
13:19:3716.1016.1516.15-0.45105353
13:19:3616.1016.1516.10-0.5015343
13:19:3216.1016.1516.10-0.5015342
13:19:2716.1016.1516.10-0.5015341
13:19:2416.1016.1516.10-0.5015340
13:19:2316.1016.1516.10-0.5025339
13:19:1516.1016.1516.10-0.5025337
13:18:5616.1016.1516.10-0.5055335
13:18:4716.1016.1516.10-0.5055330
13:18:3516.1016.1516.10-0.5015325
13:18:2316.1016.1516.10-0.5015324
13:18:2016.1016.1516.10-0.5015323
13:18:0616.1016.1516.10-0.50505322
13:18:0316.1016.1516.15-0.4515272
13:17:4516.1016.1516.10-0.5015271
13:17:3116.1016.1516.15-0.4525270
13:17:2916.1016.1516.10-0.5045268
13:17:1816.1016.1516.15-0.45205264
13:16:5116.1516.2016.15-0.4535244
13:16:4516.1516.2016.15-0.4515241
13:16:2816.1516.2016.15-0.4515240
13:16:2216.1516.2016.15-0.4515239
13:16:2216.1016.1516.15-0.45145238
13:16:0816.1016.1516.15-0.4515224
13:15:5516.1016.1516.15-0.4555223
13:15:4716.1016.1516.15-0.4515218
13:15:4416.1516.2016.15-0.4535217
13:15:4416.1516.2016.15-0.4515214
13:15:4316.1516.2016.15-0.4515213
13:15:4016.1516.2016.15-0.4515212
13:15:3416.1516.2016.15-0.4515211
13:15:3416.1516.2016.15-0.4525210
13:15:3216.1516.2016.15-0.4525208
13:15:3216.1016.1516.15-0.45105206
13:15:3116.1016.1516.15-0.45105196
13:15:2716.1016.1516.10-0.5025186
13:15:0616.1016.1516.10-0.5035184
13:14:5316.1016.2016.10-0.50105181
13:14:5016.1516.2016.15-0.4535171
13:14:5016.1516.2016.15-0.4555168
13:14:4116.1516.2016.15-0.4515163
13:14:3216.1016.1516.15-0.45155162
13:14:1016.1516.2016.15-0.45135147
13:14:1016.1516.2016.15-0.45105134
13:13:5116.1516.2016.15-0.4535124
13:13:4416.1516.2016.15-0.4515121
13:13:4116.1516.2016.20-0.4015120
13:13:3116.1516.2016.20-0.40105119
13:13:2616.1516.2016.15-0.4515109
13:13:1316.1516.2016.15-0.4515108
13:13:1316.1516.2016.15-0.4515107
13:13:0916.1516.2016.15-0.4515106
13:12:4216.1516.2016.20-0.40105105
13:12:2716.1016.1516.15-0.4565095
13:12:1916.1516.2016.15-0.4565089
13:12:1716.1516.2016.15-0.4515083
13:12:0516.1016.1516.15-0.45135082
13:11:4616.1016.1516.15-0.4525069
13:11:4016.1516.2016.15-0.4515067
13:11:3916.1516.2016.15-0.4535066
13:11:3416.1516.2016.15-0.4565063
13:11:3416.1516.2016.15-0.45225057
13:11:3416.1516.2016.15-0.4555035
13:11:2416.1516.2016.15-0.4565030
13:10:4716.1516.2016.20-0.40155024
13:09:4316.1516.2016.20-0.4055009
13:09:2716.1516.2016.20-0.40155004
13:09:1516.1516.2016.15-0.4544989
13:09:0516.1516.2016.15-0.4514985
13:08:4016.1516.2016.20-0.4014984
13:08:1716.1516.2516.15-0.4524983
13:08:0616.1516.2016.20-0.4014981
13:07:5016.1516.2016.20-0.4024980
13:07:5016.1516.2016.20-0.40104978
13:07:2216.1516.2016.20-0.40104968
13:07:0416.1516.2016.15-0.4534958
13:06:4916.1516.2016.20-0.4024955
13:06:4116.1516.2016.15-0.4514953
13:06:4116.1516.2016.20-0.4044952
13:05:5316.1516.2016.20-0.4014948
13:05:4316.1516.2016.20-0.4074947
13:05:4316.1516.2016.20-0.40154940
13:05:0816.2016.2516.20-0.4014925
13:04:5116.1516.2016.20-0.4014924
13:04:5116.1016.2016.20-0.40104923
13:04:4416.1016.1516.15-0.45204913
13:04:4216.1016.1516.15-0.4584893
13:04:4216.1516.2016.15-0.4524885
13:04:4116.1516.2016.15-0.4514883
13:04:4016.1516.2016.15-0.4524882
13:04:1316.1016.1516.15-0.4524880
13:04:1316.1516.2016.15-0.4534878
13:03:3916.2016.2516.20-0.4024875
13:03:3816.2016.2516.20-0.4014873
13:03:0916.1516.2516.15-0.4524872
13:03:0516.1516.2516.15-0.4514870
13:03:0316.1516.2516.15-0.4524869
13:02:4816.2016.2516.20-0.4044867
13:02:4816.1516.2016.20-0.40164863
13:02:4616.1516.2016.20-0.40104847
13:01:3516.1516.2516.10-0.50134837
13:01:3516.1516.2516.15-0.45144824
13:01:1716.1516.2016.20-0.4014810
13:01:1716.1016.2016.20-0.40124809
13:01:1716.1016.2016.20-0.40224797
13:01:1716.1016.2016.20-0.4074775
13:01:1716.1016.2016.20-0.4014768
13:01:0916.1016.2016.10-0.5034767
13:01:0516.1016.2016.20-0.40104764
13:00:5716.1016.2016.10-0.5014754
13:00:3416.1016.2016.20-0.40154753
13:00:3116.1016.1516.15-0.4524738
13:00:0816.1016.2016.20-0.4014736
12:59:5716.1016.2016.20-0.40104735
12:59:5316.1516.2016.15-0.4554725
12:59:4916.1016.1516.15-0.4524720
12:59:3716.1016.1516.15-0.4514718
12:59:2116.1016.1516.15-0.4554717
12:59:1116.1016.2016.10-0.5054712
12:59:0016.1016.1516.15-0.4534707
12:58:5316.1516.2016.15-0.4514704
12:58:4816.1016.2016.10-0.5014703
12:58:4116.1016.2016.10-0.5034702
12:58:3916.1016.1516.15-0.4554699
12:58:1016.1016.1516.15-0.4524694
12:58:0616.1516.2016.10-0.5034692
12:58:0616.1516.2016.15-0.4574689
12:58:0316.1516.2016.15-0.4544682
12:57:4116.1516.2516.15-0.4524678
12:57:3416.2016.2516.20-0.4034676
12:57:3016.2016.2516.20-0.4014673
12:57:2216.2016.2516.20-0.4014672
12:57:0516.1516.2016.20-0.4084671
12:57:0016.1516.2016.20-0.4014663
12:57:0016.1516.2016.20-0.4014662
12:56:5516.1516.2016.20-0.4014661
12:56:2916.2016.2516.20-0.4014660
12:56:2416.2016.2516.20-0.40104659
12:56:2416.2016.2516.20-0.4014649
12:56:1516.2016.2516.20-0.4014648
12:56:1316.1516.2016.20-0.40144647
12:56:1116.1516.2016.20-0.4014633
12:55:3616.1516.2016.15-0.45104632
12:55:3116.1516.2016.20-0.40104622
12:54:5016.1516.2016.20-0.40104612
12:54:4116.1516.2016.15-0.4544602
12:53:5916.1516.2016.20-0.40104598
12:53:1216.2016.2516.20-0.4074588
12:53:0016.2016.2516.20-0.40154581
12:52:4616.2016.2516.20-0.4014566
12:52:4416.2016.2516.25-0.3514565
12:52:4416.2016.2516.25-0.35104564
12:52:1316.1516.2016.20-0.4064554
12:52:0016.1516.2016.20-0.4014548
12:51:3216.1016.2016.10-0.5024547
12:51:2516.1016.2016.20-0.40204545
12:51:2216.0516.2016.05-0.5514525
12:51:0316.0516.1516.20-0.40134524
12:51:0316.0516.1516.15-0.4574511
12:50:5816.0516.1516.05-0.5514504
12:50:5116.1516.2016.05-0.55294503
12:50:5116.1516.2016.10-0.50174474
12:50:5116.1516.2016.15-0.4544457
12:50:3016.2016.2516.20-0.4014453
12:50:3016.2016.2516.20-0.4014452
12:50:3016.1516.2016.20-0.4044451
12:50:2616.1516.2016.20-0.4014447
12:50:2316.1516.2016.20-0.40104446
12:49:5516.1016.2016.20-0.40104436
12:49:4016.1016.1516.15-0.4514426
12:49:3616.1516.2016.15-0.4594425
12:49:2616.1516.2016.20-0.4024416
12:48:1916.1516.2016.20-0.4014414
12:48:1816.1516.2016.20-0.4014413
12:47:5816.1516.2016.20-0.4084412
12:47:5816.2016.2516.20-0.4034404
12:47:4916.1516.2516.25-0.3514401
12:47:3916.1516.2016.20-0.4024400
12:47:3716.1516.2016.20-0.4014398
12:47:3716.1516.2016.20-0.4034397
12:47:3716.2016.2516.20-0.4024394
12:47:2216.2016.2516.20-0.4014392
12:47:1716.2016.2516.20-0.4024391
12:47:0516.2016.2516.20-0.4014389
12:47:0116.2016.2516.20-0.4034388
12:46:4816.2016.2516.20-0.4014385
12:46:4016.2016.2516.20-0.4034384
12:46:0316.2016.2516.20-0.40104381
12:46:0216.2016.2516.25-0.3514371
12:45:4116.2016.2516.25-0.3514370
12:45:4016.2016.2516.25-0.3514369
12:45:2916.2016.2516.25-0.35154368
12:45:1816.2016.2516.25-0.3524353
12:45:1416.2016.2516.25-0.3524351
12:44:2316.2016.2516.25-0.3554349
12:44:0716.2016.2516.25-0.3514344
12:43:5416.1516.2016.20-0.40374343
12:43:4516.1516.2016.20-0.4044306
12:43:2916.1516.2016.15-0.4544302
12:42:0416.1516.2016.20-0.40154298
12:41:5016.1516.2016.15-0.4514283
12:41:4716.1516.2016.15-0.4514282
12:41:3716.1516.2016.15-0.4514281
12:41:3116.1516.2016.15-0.4544280
12:41:2816.1516.2016.15-0.4524276
12:41:2416.1516.2016.20-0.4034274
12:41:2416.1516.2016.20-0.40104271
12:40:5116.1516.2016.15-0.4514261
12:40:3716.1016.2016.20-0.40104260
12:40:3216.1016.1516.15-0.4514250
12:40:1516.1016.2016.10-0.5014249
12:40:0016.1016.2016.10-0.5014248
12:39:4716.1516.2016.10-0.50264247
12:39:4716.1516.2016.15-0.4544221
12:39:3916.1516.2016.20-0.4014217
12:39:2916.2016.2516.20-0.4054216
12:39:2916.2016.2516.20-0.4064211
12:39:1516.2016.2516.20-0.4024205
12:39:0716.2016.2516.20-0.4034203
12:39:0216.2016.2516.25-0.3514200
12:39:0116.2016.2516.20-0.4054199
12:38:4716.2016.2516.20-0.4014194
12:38:4516.2016.2516.20-0.4024193
12:37:4016.1516.2016.25-0.3544191
12:37:4016.1516.2016.20-0.4014187
12:37:3816.1516.2016.20-0.4014186
12:37:1616.1516.3016.15-0.45204185
12:37:0716.2516.3016.25-0.3584165
12:37:0716.2516.3016.25-0.3534157
12:36:5716.2516.3016.25-0.3524154
12:36:5716.2516.3016.25-0.3574152
12:36:5716.2516.3016.25-0.3554145
12:36:4516.2516.3016.30-0.3014140
12:36:3416.1516.3016.30-0.30104139
12:36:3216.1516.2016.20-0.4014129
12:36:0016.2016.3016.20-0.4024128
12:36:0016.2516.3016.25-0.3544126
12:36:0016.2016.2516.25-0.3564122
12:35:5216.2016.2516.25-0.3514116
12:35:2616.1516.2016.20-0.4054115
12:35:2316.2016.2516.15-0.4514110
12:35:2316.2016.2516.20-0.4044109
12:35:1616.1516.2016.20-0.4014105
12:34:4616.2016.3016.15-0.4524104
12:34:4616.2016.3016.20-0.4054102
12:34:4016.2016.3016.20-0.4024097
12:34:1916.2016.3016.20-0.4014095
12:34:1116.2516.3016.25-0.3584094
12:34:1016.3016.3516.30-0.3044086
12:34:0916.3016.3516.30-0.3084082
12:34:0916.2516.3016.30-0.3074074
12:33:5016.2516.3016.30-0.3054067
12:33:4316.2516.3016.25-0.3514062
12:33:3416.2516.3016.25-0.3554061
12:33:1416.3016.3516.30-0.3034056
12:33:1416.2516.3016.30-0.30174053
12:33:0516.2516.3016.25-0.3514036
12:32:2216.3016.3516.30-0.3074035
12:32:2216.2516.3016.30-0.3034028
12:31:5616.3016.3516.30-0.3034025
12:31:5616.3016.3516.30-0.3014022
12:31:5616.2516.3016.30-0.3024021
12:31:5616.2516.3016.30-0.3074019
12:31:3716.2516.3016.30-0.3054012
12:31:1916.2516.3016.30-0.3084007
12:31:0816.2516.3016.25-0.3513999
12:30:5516.2016.2516.25-0.35143998
12:30:5516.2016.2516.25-0.35223984
12:30:4516.2016.2516.20-0.4023962
12:30:4116.2016.2516.25-0.3513960
12:30:3616.1516.2516.25-0.35103959
12:30:2516.1516.2016.20-0.4083949
12:30:0816.2016.2516.20-0.4013941
12:29:5916.2016.2516.20-0.4013940
12:28:4116.2016.2516.25-0.3513939
12:28:3016.2016.2516.20-0.4013938
12:28:2016.2016.2516.20-0.4013937
12:28:1516.1516.2016.20-0.4043936
12:28:1516.2016.2516.20-0.4023932
12:27:5916.1516.2016.20-0.4013930
12:27:5916.2016.2516.20-0.4013929
12:27:3616.1516.2016.20-0.4013928
12:27:3616.1516.2016.20-0.4053927
12:27:2516.2016.2516.20-0.4033922
12:27:0516.1516.2016.20-0.4053919
12:26:4916.1516.2016.20-0.4063914
12:26:4516.1516.2016.20-0.4053908
12:26:3716.1516.2516.15-0.45103903
12:26:3516.1516.2016.20-0.4033893
12:26:3516.2016.2516.20-0.4073890
12:26:3316.2016.2516.20-0.4023883
12:26:1316.2016.2516.20-0.4023881
12:26:0916.2016.2516.20-0.4013879
12:26:0816.2016.2516.20-0.4083878
12:26:0816.2016.2516.20-0.40103870
12:25:4816.2016.2516.20-0.4013860
12:25:3316.2016.2516.20-0.4013859
12:25:0216.2016.2516.25-0.3513858
12:24:3916.2516.3016.25-0.3523857
12:24:1716.2516.3016.25-0.3513855
12:24:1416.2516.3016.25-0.3533854
12:24:0316.2516.3016.30-0.3043851
12:24:0316.2516.3016.30-0.3013847
12:23:5916.2516.3016.30-0.3013846
12:23:5116.2016.3016.20-0.40103845
12:23:4516.2016.3016.30-0.3013835
12:23:4216.2016.3016.20-0.4013834
12:23:1816.2516.3016.25-0.3513833
12:22:5616.2016.3016.30-0.3013832
12:22:3416.2016.2516.25-0.3513831
12:22:3416.2016.2516.20-0.4023830
12:22:2516.2016.3016.20-0.4013828
12:21:3016.2016.2516.25-0.3533827
12:21:3016.2016.2516.20-0.4013824
12:21:1116.2016.2516.25-0.3513823
12:21:0316.2016.3016.20-0.4023822
12:20:5216.2516.3016.20-0.4083820
12:20:5216.2516.3016.25-0.3523812
12:20:5016.2516.3016.25-0.3513810
12:20:4816.2516.3016.25-0.3523809
12:20:1016.2516.3016.25-0.3533807
12:20:0916.2516.3016.25-0.3513804
12:20:0616.2516.3016.25-0.3523803
12:19:5216.2016.2516.25-0.3533801
12:19:5116.2016.3016.20-0.4013798
12:19:4616.2016.2516.25-0.3573797
12:19:4616.2016.2516.25-0.3523790
12:19:4216.2016.2516.20-0.4013788
12:19:3616.2016.2516.20-0.4033787
12:18:5816.2016.2516.20-0.4033784
12:18:5216.2516.3016.25-0.3513781
12:18:3516.2516.3016.25-0.3523780
12:18:3516.2016.2516.25-0.3583778
12:18:1216.2516.3016.25-0.3513770
12:17:5716.2516.3016.25-0.3573769
12:17:5716.2016.2516.25-0.35133762
12:17:4216.2016.2516.20-0.4023749
12:17:2516.2016.2516.25-0.3513747
12:17:1816.2016.2516.20-0.4013746
12:16:2016.2016.2516.25-0.3513745
12:16:0416.2516.3016.25-0.35463744
12:16:0416.2516.3016.25-0.3523698
12:15:3816.2516.3016.30-0.3043696
12:14:1716.3016.3516.30-0.30183692
12:13:4716.3016.3516.30-0.3033674
12:13:1116.3016.3516.35-0.25103671
12:11:2616.3016.4016.40-0.2013661
12:11:2116.3016.3516.35-0.2523660
12:11:2116.3516.4016.35-0.2593658
12:10:4916.3516.4016.35-0.2513649
12:09:5516.3516.4016.35-0.2513648
12:09:4616.3516.4016.35-0.2513647
12:09:4116.3516.4016.40-0.2013646
12:08:5216.3516.4016.40-0.2013645
12:08:4816.4016.4516.40-0.20103644
12:07:3616.4016.4516.40-0.2013634
12:07:3016.4016.4516.40-0.2033633
12:07:3016.4016.4516.40-0.20103630
12:06:4916.4016.4516.40-0.2053620
12:06:0716.4016.4516.45-0.1513615
12:05:5616.4016.4516.40-0.2053614
12:05:4316.4016.4516.45-0.1513609
12:05:4316.4016.4516.45-0.1513608
12:05:4316.4016.4516.45-0.1513607
12:05:3816.4016.4516.45-0.1513606
12:03:5216.4016.4516.45-0.1513605
12:03:3816.4016.4516.45-0.1523604
12:03:3816.3516.4016.40-0.20143602
12:03:2016.3516.4016.40-0.2013588
12:03:1316.3516.4016.40-0.2013587
12:02:3616.3516.4016.35-0.2513586
12:02:3516.3516.4016.35-0.2523585
12:02:1916.3516.4016.40-0.2013583
12:02:1816.3516.4016.40-0.2013582
12:02:1816.3016.3516.35-0.2593581
12:01:5816.3016.3516.30-0.3023572
12:01:5316.3016.3516.30-0.3023570
12:01:4816.3016.3516.35-0.2513568
12:01:3616.3016.3516.35-0.2513567
12:01:3416.3016.3516.35-0.2513566
12:01:3316.3016.3516.30-0.3013565
12:01:0916.3016.3516.30-0.3013564
12:01:0316.3016.3516.30-0.3013563
12:00:4316.3016.3516.35-0.25103562
12:00:2416.3016.3516.30-0.3013552
11:59:5416.3016.3516.35-0.2513551
11:59:5316.3016.3516.30-0.3023550
11:59:4916.3016.3516.35-0.25103548
11:59:0316.3016.3516.35-0.25103538
11:58:5416.3016.3516.35-0.2513528
11:58:5116.3516.4016.35-0.25233527
11:58:2516.3516.4016.35-0.2513504
11:58:1516.3516.4016.35-0.2513503
11:56:5716.3516.4016.35-0.2523502
11:56:0616.3516.4016.35-0.2533500
11:55:5316.3516.4016.35-0.2513497
11:55:0616.3016.3516.35-0.2543496
11:54:5116.3016.3516.35-0.2513492
11:53:4016.3016.3516.35-0.2513491
11:53:2316.3016.3516.35-0.2523490
11:52:3416.3516.4016.35-0.2513488
11:52:3416.2516.3516.35-0.2593487
11:52:2016.3016.3516.30-0.3033478
11:51:5016.3016.3516.35-0.2553475
11:51:2716.3016.3516.35-0.2523470
11:51:2616.2516.3016.30-0.30343468
11:51:2616.2516.3016.30-0.30103434
11:51:1716.2016.2516.25-0.35483424
11:51:1716.2016.2516.25-0.35193376
11:51:1716.2016.2516.25-0.35323357
11:50:4816.2016.2516.20-0.4013325
11:50:4416.2016.2516.20-0.4013324
11:50:3916.2016.2516.20-0.4053323
11:50:3916.2016.2516.20-0.4023318
11:50:2416.2016.2516.20-0.4063316
11:50:1516.2016.2516.20-0.4023310
11:50:0316.2016.2516.20-0.4013308
11:49:5216.2016.2516.20-0.40503307
11:47:3016.2016.2516.25-0.3543257
11:47:2516.2016.2516.25-0.3513253
11:47:2516.2016.3016.20-0.40103252
11:47:1916.2016.2516.25-0.3513242
11:47:1716.2016.3016.20-0.4013241
11:46:5916.2516.3016.25-0.3543240
11:46:4516.2516.3016.25-0.3533236
11:46:2516.2516.3016.30-0.3013233
11:46:1116.2016.2516.25-0.3513232
11:45:5316.1516.2016.20-0.4033231
11:45:5316.2016.3016.20-0.40123228
11:45:3616.2516.3016.20-0.40193216
11:45:3616.2516.3016.25-0.3513197
11:45:2916.2516.3016.25-0.3513196
11:45:1916.2516.3016.25-0.3513195
11:45:1216.2516.3016.25-0.3553194
11:44:5016.2516.3016.25-0.3533189
11:44:4616.2516.3016.25-0.3523186
11:44:3616.2016.2516.25-0.35123184
11:44:1416.2016.2516.25-0.3513172
11:44:0916.2016.2516.25-0.3553171
11:43:5016.2516.3016.25-0.3553166
11:43:4816.2516.3016.25-0.3523161
11:43:4216.2016.2516.25-0.3543159
11:43:3816.2016.3016.20-0.4053155
11:43:0916.2516.3516.20-0.40583150
11:43:0916.2516.3516.25-0.35523092
11:43:0216.3016.3516.30-0.3023040
11:43:0216.3016.3516.30-0.30373038
11:43:0216.3016.3516.30-0.30203001
11:43:0216.3016.3516.30-0.3052981
11:43:0216.3016.3516.30-0.3022976
11:43:0216.3016.3516.30-0.3022974
11:43:0216.3016.3516.30-0.30202972
11:43:0216.3016.3516.30-0.30202952
11:42:5716.3016.3516.30-0.3052932
11:42:5316.3016.3516.30-0.30202927
11:42:5316.3016.3516.30-0.30102907
11:42:4416.3016.3516.30-0.30102897
11:42:3616.3016.3516.30-0.30102887
11:42:2216.3016.3516.30-0.3022877
11:42:0916.3016.3516.30-0.3012875
11:41:4216.3016.3516.30-0.3052874
11:41:1816.3016.3516.30-0.30152869
11:41:1416.3016.3516.35-0.2512854
11:40:3716.3516.4016.35-0.25162853
11:40:3716.3516.4016.35-0.25192837
11:38:5016.3016.3516.35-0.25282818
11:38:3216.3016.3516.35-0.2512790
11:38:2916.3016.3516.35-0.2512789
11:38:2916.3016.3516.35-0.2542788
11:38:2516.3016.3516.35-0.2512784
11:38:1416.3016.3516.35-0.2512783
11:37:4216.3516.4016.35-0.25702782
11:37:4216.3516.4016.35-0.25172712
11:37:3416.3516.4016.40-0.2012695
11:37:1716.3516.4016.40-0.2022694
11:37:0916.3516.4016.40-0.2012692
11:36:4516.4016.4516.40-0.2052691
11:36:1016.4016.4516.40-0.2022686
11:35:5316.4016.4516.40-0.2022684
11:35:5316.4016.4516.45-0.1582682
11:35:4816.4016.4516.45-0.1512674
11:35:4316.4016.4516.45-0.1512673
11:35:2516.4016.4516.40-0.2012672
11:35:1716.4016.4516.45-0.1532671
11:35:1716.4016.4516.45-0.1532668
11:34:5516.4016.4516.45-0.1542665
11:34:3516.4016.4516.40-0.2022661
11:34:2016.3516.4016.40-0.2012659
11:34:2016.3516.4016.40-0.2012658
11:34:0016.3516.4016.40-0.2012657
11:33:2216.3516.4016.35-0.2552656
11:33:1016.3516.4016.40-0.2022651
11:33:0716.3516.4016.35-0.2542649
11:32:2916.3516.4016.40-0.2012645
11:32:1016.3516.4016.40-0.2012644
11:31:4716.3516.4016.40-0.2022643
11:31:1116.3516.4016.40-0.2012641
11:31:0316.3516.4016.35-0.2522640
11:30:4316.4016.4516.35-0.2582638
11:30:4316.4016.4516.40-0.2022630
11:30:4116.4016.4516.45-0.1512628
11:29:5616.3516.4016.40-0.2012627
11:29:5416.3516.4016.40-0.2012626
11:29:5216.3516.4016.40-0.2052625
11:29:3916.3516.4016.40-0.2012620
11:29:3916.3516.4016.40-0.2012619
11:29:3916.3516.4016.40-0.20102618
11:28:4616.3516.4016.40-0.2012608
11:28:2516.3516.4016.40-0.2012607
11:27:5316.3516.4016.40-0.2052606
11:27:5116.3516.4016.40-0.2022601
11:27:5116.3516.4016.40-0.2092599
11:26:1416.3516.4016.40-0.2012590
11:26:1016.3516.4016.40-0.2062589
11:26:1016.3516.4016.40-0.2052583
11:24:1016.3516.4016.35-0.2532578
11:23:3816.3516.4016.35-0.25102575
11:23:3416.3516.4016.35-0.2512565
11:23:2316.3516.4016.35-0.2552564
11:21:4816.3516.4016.35-0.2512559
11:21:3816.3516.4016.35-0.2552558
11:20:5716.3516.4016.40-0.2032553
11:20:4916.3516.4016.40-0.2012550
11:19:4516.3516.4016.40-0.2012549
11:18:5316.3516.4016.40-0.2012548
11:18:3516.3516.4016.35-0.2542547
11:17:5816.3516.4016.35-0.2522543
11:17:4816.3516.4016.35-0.2552541
11:17:1116.3516.4016.40-0.2012536
11:17:0316.3516.4016.40-0.2012535
11:15:5916.4016.4516.40-0.2012534
11:15:5916.4016.4516.40-0.2022533
11:15:1816.4016.4516.45-0.1512531
11:14:4316.3516.4516.45-0.1582530
11:14:0916.3516.4516.45-0.1562522
11:13:5716.4016.4516.35-0.2542516
11:13:5716.4016.4516.40-0.2012512
11:13:4016.3516.4016.45-0.1542511
11:13:4016.3516.4016.40-0.2012507
11:13:3916.4016.4516.40-0.2022506
11:12:5616.3516.4016.40-0.20102504
11:12:3916.3516.4016.40-0.20102494
11:12:1616.3016.3516.35-0.2512484
11:12:1616.3516.4016.35-0.2522483
11:12:1016.3516.4016.35-0.25102481
11:11:3716.3016.3516.35-0.25202471
11:11:3516.3516.4016.35-0.2512451
11:11:3216.3516.4016.35-0.25102450
11:11:1516.3516.4016.35-0.25102440
11:11:0416.3516.4016.35-0.2522430
11:10:2316.3516.4016.35-0.25102428
11:09:5816.3516.4016.35-0.25112418
11:09:5516.3516.4016.35-0.2552407
11:09:4416.3516.4016.35-0.25102402
11:09:3916.3516.4016.35-0.2512392
11:09:3516.3516.4016.35-0.2582391
11:08:4316.3516.4016.35-0.2542383
11:08:3716.3516.4516.35-0.2512379
11:08:2816.3516.4516.35-0.2512378
11:08:0316.4016.4516.40-0.2042377
11:08:0316.4016.4516.40-0.2022373
11:08:0316.4016.4516.40-0.2022371
11:08:0316.4016.4516.40-0.20192369
11:08:0316.4016.4516.40-0.20202350
11:06:5716.4516.5016.45-0.15212330
11:06:5716.4516.5016.45-0.1522309
11:06:3516.4516.5016.50-0.1012307
11:06:3216.4516.5016.50-0.1012306
11:06:0516.4516.5016.50-0.10102305
11:05:2516.4516.5016.45-0.1522295
11:04:4616.4516.5016.45-0.1512293
11:03:1816.5016.5516.45-0.1542292
11:03:1816.5016.5516.50-0.1012288
11:02:3716.5016.5516.50-0.1022287
11:02:3716.5016.5516.50-0.1012285
11:01:4216.5016.5516.50-0.1022284
11:01:4216.5016.5516.50-0.1042282
11:00:2516.5516.6016.55-0.0512278
10:59:1216.5016.6016.60012277
10:59:0816.5516.6016.55-0.0582276
10:59:0716.5516.6016.55-0.0512268
10:58:5216.5516.6016.60012267
10:58:4916.6016.6516.60042266
10:58:4916.5516.6016.60012262
10:58:4116.5516.6016.60012261
10:58:3916.5516.6016.65+0.0512260
10:58:3916.5516.6016.60012259
10:58:1316.5516.6016.60032258
10:58:1316.5516.6016.60062255
10:58:1316.5516.6016.60022249
10:57:5116.5016.5516.55-0.0552247
10:57:5016.4516.5016.50-0.10182242
10:57:5016.4516.5016.50-0.1012224
10:57:4616.4516.5016.45-0.1552223
10:56:5016.4516.5016.45-0.1512218
10:56:0816.4516.5016.45-0.1522217
10:55:4716.4516.5016.50-0.1022215
10:55:2716.4516.5016.45-0.1512213
10:55:1016.4516.5016.45-0.1512212
10:55:0116.4516.5016.45-0.1552211
10:54:5516.4516.5016.45-0.1522206
10:54:5116.4516.5016.45-0.1552204
10:54:4416.4516.5016.45-0.1512199
10:54:1616.4516.5016.45-0.1532198
10:53:0516.4516.5016.50-0.1052195
10:52:5816.4516.5016.50-0.1012190
10:52:2616.4516.5016.50-0.10102189
10:52:1216.4516.5016.45-0.1512179
10:51:4216.4516.5016.45-0.1512178
10:51:1716.4516.5016.50-0.1052177
10:51:1216.5016.5516.50-0.10362172
10:51:1216.5016.5516.50-0.1022136
10:51:1216.5016.5516.50-0.10182134
10:51:1216.5016.5516.50-0.10232116
10:51:1216.5016.5516.50-0.10442093
10:51:1216.5016.5516.50-0.10222049
10:51:0516.5016.5516.50-0.10182027
10:51:0516.5016.5516.50-0.1032009
10:50:5616.5016.5516.50-0.10142006
10:50:5516.5016.5516.50-0.1011992
10:49:5016.5016.5516.50-0.1021991
10:49:4516.5016.5516.55-0.0511989
10:49:3816.5016.5516.55-0.0551988
10:49:3616.5016.5516.55-0.0511983
10:49:3616.5016.5516.55-0.0551982
10:49:3316.5016.5516.55-0.0511977
10:49:3316.5016.5516.55-0.0551976
10:49:0816.5016.5516.55-0.0551971
10:48:5116.5016.5516.55-0.0511966
10:48:2316.5016.5516.50-0.1011965
10:48:1216.5016.5516.50-0.1051964
10:47:4916.5016.5516.50-0.1041959
10:47:2116.5016.5516.55-0.0511955
10:47:1416.5516.6016.55-0.0551954
10:47:0816.5516.6016.55-0.0531949
10:47:0616.5016.5516.55-0.05131946
10:46:5416.5016.5516.50-0.10201933
10:46:5216.5016.5516.55-0.0551913
10:46:5016.5016.5516.55-0.0531908
10:46:5016.5016.5516.55-0.0541905
10:46:4216.5016.5516.50-0.1021901
10:45:5616.5016.5516.50-0.1021899
10:45:3916.5016.5516.50-0.10231897
10:45:3916.5016.5516.50-0.10101874
10:44:5916.5016.5516.50-0.1021864
10:44:2716.5516.6016.55-0.05101862
10:44:2716.5516.6016.55-0.05111852
10:44:2716.5516.6016.55-0.0511841
10:43:1816.5516.6016.55-0.0541840
10:43:1316.5516.6016.55-0.0521836
10:42:1816.5516.6016.55-0.0511834
10:41:4216.5516.6016.60011833
10:40:4416.6016.6516.60011832
10:39:3516.6016.6516.60031831
10:37:5116.6016.6516.60021828
10:37:4316.6016.6516.60011826
10:37:4116.6016.6516.65+0.0561825
10:37:2216.6016.6516.60031819
10:37:1416.5516.6016.60091816
10:37:1316.5516.6016.60011807
10:37:0316.5516.6016.60011806
10:36:5116.5516.6016.60011805
10:36:4716.6016.6516.600271804
10:36:4716.6016.6516.60011777
10:36:2416.6016.6516.60021776
10:36:1116.6016.6516.60011774
10:36:0816.6016.6516.60031773
10:35:5816.6016.6516.60021770
10:35:3916.6016.6516.60011768
10:35:1816.6016.6516.65+0.0511767
10:34:5416.6016.6516.60011766
10:34:4516.6016.6516.60041765
10:34:4016.6516.7016.65+0.0581761
10:34:4016.6516.7016.65+0.0521753
10:34:4016.6016.6516.65+0.0511751
10:34:4016.6016.6516.65+0.0511750
10:34:2516.6016.7016.70+0.1011749
10:34:1016.6016.6516.65+0.0521748
10:34:1016.6016.6516.65+0.0511746
10:34:0516.6016.6516.65+0.0551745
10:33:3816.6016.6516.60011740
10:32:5016.6016.6516.60011739
10:32:2816.6516.7016.65+0.05121738
10:32:2816.6516.7016.65+0.05121726
10:32:2116.6516.7016.70+0.1011714
10:31:4916.6516.7016.70+0.1011713
10:31:4916.6516.7016.65+0.0551712
10:30:5416.6516.7016.70+0.10101707
10:30:2316.6516.7016.70+0.1011697
10:30:0116.6516.7016.70+0.1011696
10:29:4416.6516.7016.65+0.0511695
10:29:0716.7016.7516.70+0.10111694
10:28:5716.7016.7516.70+0.1011683
10:27:5616.7016.7516.70+0.1021682
10:27:5416.7016.7516.70+0.1051680
10:27:5116.7016.7516.75+0.1511675
10:26:5616.7016.7516.75+0.1511674
10:26:1616.7016.7516.75+0.1521673
10:25:3516.7016.7516.75+0.1511671
10:25:2716.7016.7516.70+0.1011670
10:25:1316.7016.7516.70+0.1021669
10:24:2516.7016.7516.75+0.1511667
10:23:3216.7016.7516.70+0.1011666
10:23:1616.7516.8016.75+0.15141665
10:21:1016.7516.8016.80+0.2011651
10:20:3816.7516.8016.80+0.2041650
10:19:1116.7516.8016.80+0.2011646
10:18:3016.7516.8016.80+0.2011645
10:18:1816.8016.8516.80+0.20191644
10:18:1816.8016.8516.80+0.2011625
10:18:1316.8016.8516.80+0.2021624
10:16:2216.8016.8516.80+0.2021622
10:16:1016.8016.8516.85+0.2511620
10:15:4016.8016.8516.85+0.2511619
10:14:5716.8016.8516.85+0.2511618
10:14:4416.8016.8516.85+0.2511617
10:13:5016.8016.8516.85+0.2531616
10:13:5016.8016.8516.85+0.2511613
10:13:3916.8016.8516.85+0.2511612
10:13:3216.8016.8516.85+0.2541611
10:13:2916.8016.8516.85+0.2511607
10:13:2416.7516.8516.85+0.2511606
10:13:1216.7516.8516.85+0.2511605
10:13:0216.7516.8016.80+0.2011604
10:12:3916.7516.8016.80+0.2011603
10:11:5616.7516.8016.80+0.2011602
10:11:5116.7516.8016.80+0.2011601
10:11:4816.7516.8016.80+0.2021600
10:11:4416.7516.8016.80+0.2021598
10:11:4416.7516.8016.80+0.2031596
10:09:1516.8016.8516.80+0.2081593
10:08:1816.8016.8516.85+0.2511585
10:08:0416.8516.9016.85+0.2521584
10:08:0216.8516.9016.85+0.2531582
10:07:5116.8016.8516.85+0.25181579
10:07:5116.8016.8516.85+0.25131561
10:07:3916.8016.8516.85+0.2511548
10:07:3616.7516.8016.80+0.2021547
10:07:3216.7516.8016.80+0.2011545
10:07:2016.7516.8016.80+0.2011544
10:07:0716.7516.8016.80+0.2011543
10:06:3416.8016.8516.80+0.2041542
10:06:3416.8016.8516.80+0.2021538
10:05:5316.8016.8516.85+0.2511536
10:05:5016.8016.8516.85+0.2511535
10:05:4616.8016.8516.85+0.2511534
10:05:3516.7516.8516.85+0.2511533
10:05:1716.7516.8516.85+0.2511532
10:04:5916.8016.8516.80+0.2071531
10:04:5916.7516.8016.80+0.20131524
10:04:5016.7516.8016.80+0.2011511
10:04:3916.7016.8016.80+0.2011510
10:04:1216.7516.8016.75+0.1511509
10:04:1216.7516.8016.75+0.15221508
10:04:0516.7516.8016.75+0.1511486
10:04:0316.7516.8016.80+0.2011485
10:03:5216.7516.8016.80+0.2011484
10:03:4816.7016.7516.75+0.1541483
10:03:4816.7016.7516.75+0.15101479
10:03:4816.7016.7516.75+0.1511469
10:03:4816.7016.7516.75+0.1511468
10:03:4816.7016.7516.75+0.1541467
10:03:4716.7016.7516.75+0.1511463
10:03:2116.7016.7516.70+0.1051462
10:03:1516.6516.7016.70+0.1041457
10:03:1516.6516.7016.70+0.1041453
10:03:1516.6516.7016.70+0.1011449
10:03:1416.7016.7516.70+0.1011448
10:03:0616.7016.7516.70+0.1011447
10:02:4516.6516.7016.70+0.1011446
10:02:3016.6516.7516.75+0.1511445
10:01:4916.6516.7516.75+0.1511444
10:01:4516.7016.7516.70+0.1021443
10:01:4516.7016.7516.70+0.10101441
10:01:0916.7016.7516.70+0.1071431
10:01:0216.7016.7516.70+0.1011424
10:00:3916.7516.8016.75+0.1511423
10:00:1816.7016.8016.80+0.2011422
09:59:0316.7016.7516.75+0.1511421
09:58:5416.7016.7516.75+0.1511420
09:58:5416.7016.7516.75+0.1511419
09:58:4816.7016.7516.75+0.1511418
09:58:4816.7016.7516.75+0.1511417
09:58:2216.7016.7516.70+0.1031416
09:58:0816.7016.7516.70+0.10101413
09:57:4916.7016.7516.70+0.1021403
09:57:3316.7016.7516.70+0.1011401
09:57:3116.7016.7516.75+0.1511400
09:57:1116.7516.8016.75+0.1521399
09:57:0716.7516.8016.75+0.1511397
09:57:0216.7516.8016.75+0.1511396
09:57:0216.7516.8016.75+0.15101395
09:56:2816.7516.8016.75+0.1511385
09:55:5516.8016.8516.80+0.2021384
09:55:5516.8016.8516.80+0.20241382
09:55:4616.8016.8516.80+0.2031358
09:55:2316.8516.9016.85+0.2511355
09:55:2316.8516.9016.85+0.25181354
09:55:2316.8516.9016.85+0.2511336
09:55:2316.8016.8516.85+0.2511335
09:55:1316.8516.9016.85+0.2581334
09:55:1116.8516.9016.85+0.2511326
09:54:1516.8016.8516.85+0.2511325
09:53:5116.8016.9016.90+0.3051324
09:53:4916.8516.9016.85+0.2571319
09:53:4916.8516.9016.85+0.2511312
09:53:4816.8516.9016.85+0.25101311
09:53:2216.8516.9016.85+0.2511301
09:53:2116.8516.9016.90+0.3051300
09:53:0116.8516.9016.85+0.2531295
09:52:5616.8516.9016.90+0.30101292
09:52:5316.8516.9016.90+0.3051282
09:52:5016.8516.9016.90+0.3031277
09:52:4416.8516.9016.90+0.3021274
09:52:3716.8516.9016.90+0.3011272
09:52:1616.8516.9016.90+0.3071271
09:52:1616.8516.9016.90+0.3011264
09:52:0416.8516.9016.85+0.2521263
09:51:4916.8516.9016.85+0.2511261
09:51:2716.8016.9016.90+0.3011260
09:51:1116.8516.9016.85+0.2511259
09:51:0216.8016.9016.80+0.2041258
09:51:0016.8516.9016.85+0.2521254
09:51:0016.8516.9016.85+0.2551252
09:50:5716.8516.9016.85+0.2511247
09:50:5216.8016.8516.85+0.2571246
09:50:5216.8016.8516.85+0.25151239
09:50:5216.7516.8016.80+0.20211224
09:50:5216.7516.8016.80+0.20441203
09:50:5216.7516.8016.80+0.20221159
09:50:3616.7016.7516.75+0.1511137
09:50:3616.7016.7516.75+0.1541136
09:50:3216.7016.7516.75+0.1511132
09:50:0616.7016.7516.70+0.1011131
09:49:5816.6516.7016.70+0.1041130
09:49:4816.6516.7016.70+0.1041126
09:49:4016.6516.7016.70+0.1011122
09:49:1416.6516.7016.70+0.1011121
09:47:1616.7016.7516.70+0.10101120
09:46:0316.7016.7516.70+0.1011110
09:45:5316.7016.7516.70+0.1011109
09:45:0216.7016.7516.75+0.1511108
09:44:5516.7016.7516.75+0.1551107
09:44:3016.7016.7516.75+0.1511102
09:44:0916.7016.7516.75+0.1511101
09:44:0116.7016.7516.70+0.1011100
09:44:0116.7016.7516.70+0.1041099
09:44:0116.7516.8016.75+0.1521095
09:44:0116.7016.7516.75+0.1581093
09:43:0816.7016.7516.75+0.1531085
09:43:0116.7016.7516.75+0.1511082
09:42:1516.7016.7516.75+0.1511081
09:41:5016.7016.7516.75+0.1511080
09:41:3416.7516.8016.75+0.1511079
09:41:3416.7016.7516.75+0.1541078
09:41:0716.7016.7516.80+0.2011074
09:41:0716.7016.7516.75+0.1511073
09:41:0116.7016.7516.75+0.1511072
09:40:5816.7016.7516.75+0.1531071
09:40:4616.7516.8016.75+0.1531068
09:40:4616.7516.8016.75+0.1511065
09:40:3916.7016.7516.75+0.1521064
09:40:3816.7016.7516.75+0.1511062
09:40:2416.7516.8016.75+0.1511061
09:40:2016.7016.7516.75+0.1571060
09:40:1116.7016.7516.75+0.1551053
09:40:0816.6516.7516.75+0.1511048
09:39:2416.6516.7016.70+0.1081047
09:38:5416.6516.7016.65+0.0521039
09:38:4916.6516.7016.65+0.0511037
09:37:1916.6516.7016.65+0.0551036
09:37:1616.6516.7016.65+0.0561031
09:36:4716.6516.7016.70+0.1011025
09:36:2716.6516.7016.70+0.1021024
09:36:0616.7016.7516.70+0.1011022
09:36:0616.7016.7516.70+0.1021021
09:35:4816.7016.7516.70+0.1021019
09:35:0216.6516.7016.70+0.1011017
09:35:0216.6516.7016.70+0.1021016
09:34:4916.6516.7016.70+0.1011014
09:34:4916.7016.7516.70+0.10171013
09:34:0916.7016.7516.70+0.101996
09:34:0416.7516.8016.75+0.154995
09:33:3916.7016.8016.80+0.205991
09:33:2316.7016.7516.75+0.1513986
09:33:2316.7016.7516.75+0.151973
09:33:1716.7016.7516.70+0.101972
09:32:2716.6516.7016.70+0.103971
09:32:2716.6516.7016.65+0.051968
09:32:2316.6516.7016.70+0.1022967
09:32:0716.6516.7016.65+0.052945
09:31:3916.6516.7016.70+0.102943
09:31:3416.6516.7016.65+0.052941
09:31:2116.6016.6516.65+0.052939
09:31:1916.6516.7016.65+0.058937
09:30:4616.6516.7016.65+0.057929
09:30:3916.7016.7516.70+0.109922
09:30:0316.7016.7516.70+0.102913
09:29:2016.6516.7016.70+0.104911
09:29:1816.7016.7516.70+0.103907
09:29:1816.7016.7516.70+0.105904
09:28:2616.7016.7516.70+0.103899
09:28:2416.7016.7516.70+0.101896
09:27:0016.7516.8016.75+0.151895
09:26:1016.7016.7516.80+0.202894
09:26:1016.7016.7516.75+0.153892
09:26:0716.7016.7516.75+0.153889
09:24:5416.7016.7516.70+0.102886
09:24:4916.7516.8016.75+0.155884
09:24:3816.7516.8016.75+0.152879
09:24:2816.7516.8016.75+0.152877
09:24:2416.7516.8016.80+0.201875
09:23:5116.7516.8016.80+0.201874
09:23:3716.7516.8016.80+0.201873
09:23:1916.7516.8016.80+0.201872
09:23:1816.7516.8016.80+0.201871
09:23:0316.7516.8016.75+0.153870
09:23:0216.8016.8516.80+0.201867
09:23:0016.8016.8516.80+0.203866
09:22:5616.8016.8516.80+0.201863
09:22:5516.8016.8516.80+0.201862
09:22:4616.7516.8016.80+0.2019861
09:22:4616.7516.8016.80+0.201842
09:22:4616.7516.8016.80+0.207841
09:22:4616.7516.8016.80+0.201834
09:22:3516.7516.8016.80+0.201833
09:22:1516.7516.8016.75+0.151832
09:22:1516.7516.8016.75+0.151831
09:22:1516.7016.7516.75+0.151830
09:22:1516.7516.8016.75+0.154829
09:22:0816.7516.8016.75+0.151825
09:21:5016.7516.8016.75+0.152824
09:21:4716.7516.8016.75+0.151822
09:21:4416.7516.8016.75+0.152821
09:21:3816.7516.8016.75+0.151819
09:21:3116.7516.8016.75+0.151818
09:21:2216.7516.8016.80+0.205817
09:20:5616.7516.8016.80+0.201812
09:20:5616.7516.8016.80+0.203811
09:20:4116.7516.8016.80+0.201808
09:20:4016.7516.8016.75+0.153807
09:20:2816.7516.8016.80+0.201804
09:20:2516.7016.8016.80+0.201803
09:20:2516.7016.7516.75+0.151802
09:20:2316.7016.7516.75+0.151801
09:20:1816.7016.7516.70+0.101800
09:20:1716.6516.7016.70+0.106799
09:20:0116.7016.7516.70+0.105793
09:19:5516.7016.7516.70+0.101788
09:19:2116.7016.8016.70+0.101787
09:19:1616.7016.7516.75+0.152786
09:19:1616.7016.7516.75+0.151784
09:19:1616.7016.7516.75+0.1510783
09:19:1616.7016.7516.75+0.151773
09:18:2716.6516.7016.70+0.109772
09:18:2716.6516.7016.70+0.1015763
09:18:1616.6516.7016.65+0.0510748
09:18:0716.6016.6516.65+0.053738
09:17:4816.6516.7016.65+0.051735
09:17:4816.6516.7016.65+0.051734
09:17:4716.6516.7016.65+0.051733
09:17:4116.6516.7016.65+0.052732
09:17:2316.6516.7016.65+0.053730
09:17:1616.6516.7016.65+0.052727
09:16:5316.6516.7016.65+0.051725
09:16:2116.6516.7016.65+0.057724
09:15:4016.6516.7016.65+0.051717
09:15:3916.6016.7016.70+0.105716
09:15:2916.6016.7016.70+0.101711
09:15:2816.6516.7016.65+0.053710
09:15:2816.6516.7016.65+0.052707
09:15:2816.6516.7016.65+0.051705
09:15:0216.6516.7016.65+0.059704
09:15:0216.6016.6516.65+0.051695
09:15:0016.6016.6516.65+0.051694
09:14:5616.6016.6516.65+0.051693
09:14:5116.6016.6516.65+0.052692
09:14:4116.6016.6516.65+0.051690
09:14:3116.6016.6516.65+0.058689
09:14:1316.5516.6016.60028681
09:14:1316.5516.6016.60033653
09:13:4416.5516.6016.6002620
09:13:4316.5016.5516.55-0.0514618
09:11:5316.5516.6016.55-0.052604
09:11:5316.5516.6016.55-0.053602
09:11:4616.5516.6016.55-0.051599
09:11:4016.5016.6016.50-0.103598
09:11:3916.5516.6016.50-0.109595
09:11:3916.5516.6016.55-0.051586
09:11:3616.5516.6016.55-0.051585
09:11:3516.5016.5516.55-0.057584
09:11:3516.5016.5516.55-0.051577
09:11:3416.4516.5016.50-0.106576
09:11:3416.4516.5016.50-0.101570
09:11:3116.4016.4516.45-0.1515569
09:11:3116.4016.4516.45-0.152554
09:11:2016.4016.4516.45-0.152552
09:11:2016.4016.4516.45-0.151550
09:11:2016.3516.4016.40-0.2050549
09:11:1916.3516.4016.40-0.204499
09:11:1216.3516.4016.40-0.201495
09:10:5316.4016.4516.40-0.201494
09:10:5316.4016.4516.40-0.201493
09:10:4816.3516.4516.35-0.251492
09:10:2416.3516.4516.45-0.151491
09:10:2316.4016.4516.35-0.259490
09:10:2316.4016.4516.40-0.201481
09:10:1716.4016.4516.40-0.208480
09:10:1716.4016.4516.40-0.201472
09:10:0616.4016.4516.45-0.1510471
09:09:3216.4016.4516.45-0.151461
09:08:5316.4016.5016.50-0.1010460
09:08:4916.4516.5016.45-0.152450
09:08:4916.4516.5016.45-0.151448
09:08:3916.4516.5016.50-0.101447
09:08:3016.4516.5016.50-0.101446
09:08:2316.5016.5516.50-0.103445
09:08:1116.5016.5516.50-0.102442
09:08:0716.5516.6016.55-0.052440
09:08:0716.5016.5516.55-0.053438
09:07:4616.5516.6016.55-0.055435
09:07:4616.5016.5516.55-0.055430
09:07:3216.5016.5516.55-0.051425
09:07:2516.5016.5516.50-0.101424
09:07:2316.4516.5016.50-0.108423
09:07:1916.4516.5016.45-0.1510415
09:07:0916.4516.5016.45-0.151405
09:06:4316.4516.5016.50-0.102404
09:06:4316.4516.5016.50-0.105402
09:06:4016.4016.4516.45-0.151397
09:06:3516.4016.4516.45-0.152396
09:06:3516.3516.4016.40-0.208394
09:06:3516.4016.4516.40-0.202386
09:06:3316.4016.4516.40-0.201384
09:06:3316.3516.4016.40-0.208383
09:06:3316.4016.4516.40-0.202375
09:06:3216.4016.4516.40-0.201373
09:06:3116.3516.4516.35-0.252372
09:06:2516.4016.4516.40-0.2020370
09:06:2516.4016.4516.40-0.209350
09:06:2116.4016.4516.45-0.151341
09:06:1616.4016.4516.40-0.205340
09:06:1016.4016.4516.45-0.151335
09:06:0116.4016.4516.45-0.158334
09:05:5916.4516.5016.45-0.152326
09:05:5816.4516.5016.45-0.151324
09:05:4416.4516.5016.45-0.151323
09:05:4116.4516.5016.45-0.1517322
09:05:2516.4516.5516.45-0.152305
09:05:2516.5016.5516.50-0.109303
09:05:2516.5016.5516.50-0.1015294
09:05:0616.5016.5516.50-0.105279
09:04:5116.5016.5516.50-0.101274
09:04:5116.5016.5516.55-0.055273
09:04:3416.5016.5516.55-0.055268
09:04:3016.5516.6016.55-0.0518263
09:04:3016.5516.6016.55-0.0527245
09:04:0416.5516.6016.6001218
09:03:5916.5516.6016.6003217
09:03:4116.5516.6016.55-0.051214
09:03:3516.5516.6016.6001213
09:03:2516.5016.5516.55-0.051212
09:03:1516.5016.5516.50-0.101211
09:03:1516.5016.5516.50-0.1010210
09:03:1416.5016.5516.50-0.101200
09:03:1316.5016.6016.50-0.105199
09:03:0816.5016.6016.50-0.101194
09:02:5116.5016.6016.50-0.101193
09:02:5116.5016.5516.55-0.051192
09:02:5116.5016.5516.55-0.051191
09:02:4816.5016.5516.55-0.051190
09:02:4816.5016.5516.50-0.101189
09:02:3316.5016.5516.50-0.103188
09:02:1716.5516.6016.55-0.052185
09:02:1716.5516.6016.55-0.051183
09:02:0016.6016.6516.60037182
09:01:4716.6016.6516.65+0.051145
09:01:3916.6016.6516.65+0.053144
09:01:3616.6016.6516.65+0.051141
09:01:3616.6516.7016.65+0.0516140
09:01:3516.6516.7016.65+0.053124
09:01:3216.6516.7016.70+0.107121
09:01:3216.6516.7016.70+0.101114
09:01:3216.6516.7016.70+0.102113
09:01:1916.6516.7016.70+0.105111
09:01:1116.6016.7016.70+0.101106
09:01:1016.6016.6516.65+0.051105
09:01:1016.6016.7016.6002104
09:01:0116.6016.6516.65+0.051102
09:00:5216.6016.6516.65+0.053101
09:00:5116.6016.6516.65+0.05198
09:00:2716.6516.7016.600597
09:00:2716.6516.7016.65+0.05192
09:00:2516.6516.7016.70+0.10291
09:00:1716.6016.6516.65+0.05189
09:00:0716.6516.7016.65+0.05188
09:00:0316.6516.7016.65+0.051287
09:00:0116.6516.7016.70+0.10175
09:00:0116.6516.7016.70+0.10174
09:00:01----16.65+0.057373
 
加密貨幣
比特幣BTC 19374.45 -410.28 -2.07%
以太幣ETH 1064.14 -3.16 -0.30%
瑞波幣XRP 0.314263 -0.02 -5.18%
比特幣現金BCH 101.61 -1.12 -1.09%
萊特幣LTC 51.28 -2.37 -4.41%
卡達幣ADA 0.448959 -0.01 -2.16%
波場幣TRX 0.065031 0.00 0.43%
恆星幣XLM 0.109829 0.00 -1.90%
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。