第一金  (2892) 金融保險 上市

28.10 ▲-- -- 3.56
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-- 12,721 28.05 54 28.10 30 28.20 28.20 27.95 28.10
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0028.0528.1028.100412721
13:30:0028.0528.1028.100136312717
13:24:5728.0528.1028.05-0.05111354
13:24:5328.0528.1028.05-0.05911353
13:24:3028.0528.1028.05-0.05611344
13:24:3028.0528.1028.05-0.05411338
13:24:1928.0528.1028.05-0.05611334
13:24:1828.0528.1028.05-0.05211328
13:24:0828.0528.1028.05-0.05211326
13:24:0028.0528.1028.05-0.052011324
13:23:5228.0528.1028.100211304
13:23:3828.0528.1028.100111302
13:23:3528.0528.1028.100111301
13:23:3428.0528.1028.100111300
13:23:2828.0528.1028.05-0.05211299
13:23:2828.0528.1028.100511297
13:23:1128.1028.1528.100111292
13:23:0028.0528.1528.15+0.05111291
13:23:0028.1028.1528.100111290
13:23:0028.0528.1528.15+0.054311289
13:23:0028.0528.1028.100111246
13:22:5728.0528.1528.15+0.05111245
13:22:5628.0528.1528.15+0.05111244
13:22:5628.0528.1028.15+0.05111243
13:22:5628.0528.1028.1001011242
13:22:5628.0528.1028.100211232
13:22:5228.0528.1028.05-0.051011230
13:22:5128.0528.1028.100911220
13:22:4928.0528.1028.100111211
13:22:4128.0528.1028.1001011210
13:22:3728.0528.1028.05-0.05211200
13:22:2728.0528.1028.100111198
13:22:0528.0528.1028.100911197
13:22:0128.0528.1028.100211188
13:22:0128.0528.1028.1002011186
13:21:4628.0528.1028.05-0.05211166
13:21:3928.0528.1028.100111164
13:21:2628.0528.1028.100111163
13:21:2328.0528.1028.100111162
13:21:1728.0528.1028.100911161
13:21:1628.0528.1028.100211152
13:20:5828.0528.1028.100911150
13:20:5528.0528.1028.05-0.05211141
13:20:4428.0528.1028.100911139
13:20:3428.0528.1028.100911130
13:20:1528.0528.1028.100911121
13:20:0528.0528.1028.100911112
13:20:0428.0528.1028.05-0.05211103
13:19:5728.0528.1028.100111101
13:19:5628.0528.1028.1006111100
13:19:5228.0528.1028.100111039
13:19:4128.0528.1028.100811038
13:19:3828.0528.1028.100111030
13:19:3828.0528.1028.100911029
13:19:2928.0528.1028.05-0.05311020
13:19:1328.0528.1028.05-0.05211017
13:19:0428.0528.1028.100911015
13:19:0428.0528.1028.05-0.05211006
13:19:0028.0528.1028.05-0.052011004
13:18:4728.0528.1028.100110984
13:18:3828.0528.1028.100110983
13:18:2228.0528.1028.05-0.05210982
13:18:1328.0528.1028.1001310980
13:17:3728.0528.1028.100110967
13:17:3128.0528.1028.05-0.05210966
13:17:1828.0528.1028.100110964
13:16:5128.0528.1028.1005210963
13:16:5128.0528.1028.05-0.05210911
13:16:4128.0528.1028.05-0.05210909
13:16:3928.0528.1028.05-0.05110907
13:16:3928.0528.1028.100110906
13:16:0128.0528.1028.05-0.05510905
13:15:5128.0528.1028.05-0.05210900
13:15:4828.0528.1028.100510898
13:15:3028.0528.1028.1001910893
13:15:1928.0528.1028.05-0.05110874
13:15:1428.0528.1028.05-0.05110873
13:15:0228.0528.1028.05-0.05210872
13:15:0128.0528.1028.05-0.05310870
13:15:0128.0528.1028.05-0.05210867
13:15:0028.0528.1028.100110865
13:14:5128.0528.1028.05-0.05110864
13:14:1128.0528.1028.05-0.05210863
13:14:0028.0528.1028.05-0.052010861
13:13:5528.0528.1028.100210841
13:13:3628.0528.1028.1002010839
13:13:2628.0528.1028.1004710819
13:13:2128.0528.1028.05-0.05210772
13:13:0328.0528.1028.05-0.05810770
13:13:0128.0528.1028.05-0.05110762
13:12:5928.0528.1028.05-0.054010761
13:12:5628.0528.1028.100110721
13:12:4728.0528.1028.100110720
13:12:4728.0528.1028.1002010719
13:12:4528.0528.1028.100110699
13:12:4328.0528.1028.100110698
13:12:4228.0528.1028.100110697
13:12:3928.0528.1028.100110696
13:12:3528.0528.1028.100210695
13:12:3328.0528.1028.100210693
13:12:3128.0528.1028.05-0.05210691
13:12:2928.0528.1028.100110689
13:12:2928.0528.1028.05-0.05310688
13:12:2528.0528.1028.100210685
13:12:2328.0528.1028.100110683
13:12:2128.0528.1028.100310682
13:12:1728.0528.1028.100210679
13:12:1328.0528.1028.100210677
13:12:1128.0528.1028.1001110675
13:12:0928.0528.1028.1003810664
13:11:5828.0528.1028.05-0.05310626
13:11:5228.0528.1028.05-0.05210623
13:11:4128.0528.1028.100510621
13:11:4128.0528.1028.05-0.05210616
13:11:4128.0528.1028.100510614
13:11:2828.0528.1028.05-0.05610609
13:11:1628.0528.1028.1001410603
13:10:5228.0528.1028.05-0.05210589
13:10:5128.0528.1028.05-0.05210587
13:10:2228.0528.1028.1009410585
13:10:2028.0528.1028.100510491
13:10:1128.0528.1028.1003210486
13:10:0128.0528.1028.05-0.05310454
13:09:5428.0528.1028.05-0.05210451
13:09:4328.0528.1028.05-0.05210449
13:09:4028.0528.1028.05-0.05110447
13:09:0028.0528.1028.05-0.052010446
13:08:5728.0528.1028.05-0.05110426
13:08:4828.0528.1028.100110425
13:08:3928.0528.1028.05-0.05210424
13:08:3728.0528.1028.05-0.052210422
13:08:3428.0528.1028.05-0.05110400
13:08:3428.0528.1028.05-0.05110399
13:08:3328.0528.1028.100110398
13:08:2528.0528.1028.05-0.05610397
13:07:3528.0528.1028.05-0.05210391
13:06:5928.0528.1028.05-0.05110389
13:06:5628.0528.1028.05-0.05110388
13:06:4928.0528.1028.05-0.05110387
13:06:4328.0528.1028.05-0.05310386
13:06:4028.0528.1028.100110383
13:06:3028.0528.1028.05-0.05210382
13:06:1328.0528.1028.05-0.05110380
13:06:1128.0528.1028.1002010379
13:05:4228.0528.1028.05-0.05210359
13:05:2628.0528.1028.05-0.05210357
13:05:1828.0528.1028.05-0.05210355
13:04:2228.0528.1028.1001410353
13:04:2228.0528.1028.05-0.051010339
13:04:2128.0528.1028.1001410329
13:04:1128.0528.1028.100110315
13:04:0228.0528.1028.05-0.05310314
13:04:0028.0528.1028.05-0.052010311
13:03:5328.0528.1028.100510291
13:03:4728.0528.1028.100110286
13:02:4128.0528.1028.1001010285
13:02:3928.0528.1028.05-0.05210275
13:02:1328.0528.1028.05-0.05310273
13:02:1328.0528.1028.05-0.05110270
13:02:1328.0528.1028.05-0.05110269
13:01:4628.0528.1028.05-0.05110268
13:00:4028.0528.1028.05-0.05210267
13:00:0628.0528.1028.05-0.05110265
12:59:5628.0528.1028.1001510264
12:59:4928.0528.1028.100110249
12:59:1328.0528.1028.05-0.05210248
12:59:1328.0028.0528.05-0.057310246
12:59:0828.0028.0528.05-0.052010173
12:59:0128.0028.0528.05-0.05210153
12:59:0028.0028.0528.00-0.102010151
12:58:5928.0028.0528.05-0.05310131
12:58:5328.0028.0528.05-0.05210128
12:58:5228.0028.0528.05-0.05310126
12:58:4928.0028.0528.05-0.05210123
12:58:4728.0028.0528.05-0.05510121
12:58:4128.0028.0528.05-0.05310116
12:58:4028.0028.0528.05-0.05210113
12:58:3828.0028.0528.05-0.05210111
12:58:3528.0028.0528.05-0.05510109
12:58:2028.0028.0528.05-0.05110104
12:57:2428.0028.0528.05-0.051410103
12:57:1328.0528.1028.05-0.052410089
12:57:1328.0528.1028.05-0.052810065
12:57:1328.0528.1028.05-0.05110037
12:57:1328.0528.1028.100210036
12:56:4928.0528.1028.100110034
12:56:4228.0528.1028.100110033
12:56:1128.0528.1028.100110032
12:56:0428.0528.1028.05-0.05210031
12:56:0228.0528.1028.05-0.05210029
12:55:2728.0528.1028.100110027
12:54:3328.0528.1028.05-0.051010026
12:54:0028.0528.1028.05-0.052010016
12:53:4728.0528.1028.05-0.0519996
12:53:0828.0528.1028.100209995
12:52:0428.0528.1028.100109975
12:51:2428.1028.1528.10029965
12:51:2428.0528.1028.10019963
12:51:2428.0528.1028.05-0.0529962
12:51:2328.0528.1028.10029960
12:51:2128.0528.1028.10029958
12:51:1828.0528.1028.10039956
12:51:1828.0528.1028.10019953
12:51:0528.1028.1528.10029952
12:51:0528.0528.1028.10039950
12:51:0528.0528.1028.10019947
12:50:5328.0528.1028.10029946
12:50:4428.1028.1528.10029944
12:50:4328.0528.1028.10029942
12:50:3428.0528.1028.10039940
12:50:3128.0528.1028.10029937
12:50:2928.0528.1028.100149935
12:50:2928.0528.1028.100149921
12:50:1928.0528.1028.100109907
12:50:0028.0528.1028.10019897
12:49:5128.0528.1028.05-0.05199896
12:49:4728.0528.1028.100159877
12:49:2528.0528.1028.05-0.0519862
12:49:1528.0528.1028.100149861
12:49:0028.0528.1028.05-0.05209847
12:48:4628.0528.1028.10089827
12:48:3128.0528.1028.10019819
12:48:3128.0528.1028.10039818
12:48:2328.0528.1028.10029815
12:48:1728.0528.1028.10059813
12:48:1028.0528.1028.10019808
12:48:0728.0528.1028.10039807
12:48:0128.0528.1028.10029804
12:48:0028.0528.1028.10019802
12:47:5528.0528.1028.10039801
12:47:5328.0528.1028.10029798
12:47:4628.0528.1028.10039796
12:47:4328.0528.1028.10029793
12:47:3328.0528.1028.10029791
12:47:2628.0528.1028.10039789
12:47:2328.0528.1028.10029786
12:47:1928.1028.1528.100109784
12:47:1928.1028.1528.10059774
12:47:1528.1028.1528.100469769
12:47:1528.1028.1528.15+0.05159723
12:46:5028.1028.1528.100489708
12:46:5028.1028.1528.15+0.05229660
12:46:5028.1028.1528.1001029638
12:46:5028.0528.1028.100269536
12:46:5028.0528.1028.100959510
12:46:4928.0528.1028.100929415
12:46:4928.0528.1028.100899323
12:46:4928.0528.1028.100139234
12:46:4528.0028.1028.10099221
12:46:4528.0028.0528.05-0.05909212
12:46:4428.0028.0528.00-0.1029122
12:46:4328.0028.0528.05-0.0519120
12:46:3928.0028.0528.05-0.0529119
12:46:3828.0028.0528.05-0.0529117
12:46:3328.0028.0528.05-0.0529115
12:46:3028.0028.0528.05-0.0549113
12:46:2528.0028.0528.05-0.0539109
12:46:2128.0028.0528.05-0.0549106
12:46:1928.0028.0528.05-0.0519102
12:46:1728.0028.0528.05-0.0579101
12:46:1328.0028.0528.05-0.0549094
12:46:1128.0028.0528.05-0.0519090
12:46:0928.0028.0528.05-0.0549089
12:46:0728.0028.0528.05-0.0549085
12:46:0528.0028.0528.05-0.0549081
12:46:0328.0028.0528.05-0.0529077
12:46:0228.0028.0528.00-0.10209075
12:46:0128.0028.0528.00-0.1019055
12:46:0128.0028.0528.05-0.0529054
12:46:0028.0028.0528.05-0.0519052
12:45:5928.0028.0528.05-0.0529051
12:45:5828.0028.0528.00-0.10729049
12:45:5728.0028.0528.05-0.05108977
12:45:5528.0028.0528.05-0.05348967
12:45:4528.0028.0528.00-0.1018933
12:45:2528.0028.0528.00-0.1018932
12:45:0228.0028.0528.00-0.10208931
12:45:0128.0028.0528.00-0.1018911
12:44:0028.0028.0528.00-0.10208910
12:43:5828.0028.0528.05-0.0528890
12:43:5728.0028.0528.05-0.0518888
12:43:3228.0028.0528.05-0.05148887
12:43:2228.0028.0528.05-0.0528873
12:42:2228.0028.0528.05-0.0518871
12:42:0728.0028.0528.00-0.1028870
12:41:4028.0028.0528.05-0.0518868
12:41:1628.0028.0528.05-0.0568867
12:41:1228.0028.0528.05-0.0568861
12:41:0828.0028.0528.05-0.0578855
12:41:0428.0028.0528.05-0.0568848
12:41:0328.0028.0528.05-0.0518842
12:41:0028.0028.0528.05-0.0568841
12:40:5628.0028.0528.05-0.0558835
12:40:5228.0028.0528.05-0.0548830
12:40:5028.0028.0528.00-0.1038826
12:40:4828.0028.0528.05-0.0568823
12:40:4628.0028.0528.05-0.05328817
12:40:3028.0028.0528.00-0.1018785
12:40:2328.0028.0528.00-0.1088784
12:40:1528.0028.0528.05-0.0528776
12:40:1028.0028.0528.00-0.1018774
12:40:0028.0028.0528.00-0.1028773
12:39:5428.0028.0528.00-0.10528771
12:39:1828.0028.0528.00-0.1018719
12:39:0228.0028.0528.05-0.05198718
12:39:0028.0028.0528.00-0.10208699
12:38:2328.0028.0528.05-0.0518679
12:38:0828.0028.0528.05-0.0518678
12:37:5928.0028.0528.00-0.10458677
12:37:5028.0028.0528.05-0.0518632
12:37:3028.0028.0528.00-0.1028631
12:37:1728.0028.0528.00-0.1028629
12:37:0627.9528.0028.00-0.10798627
12:37:0627.9528.0028.00-0.1088548
12:37:0627.9528.0028.00-0.10138540
12:37:0427.9528.0028.00-0.10348527
12:37:0327.9528.0028.00-0.10948493
12:36:5827.9528.0027.95-0.15708399
12:36:5727.9528.0028.00-0.1018329
12:36:3827.9528.0028.00-0.1018328
12:36:3627.9528.0028.00-0.10148327
12:36:3527.9528.0028.00-0.1018313
12:36:2427.9528.0028.00-0.1018312
12:36:1027.9528.0028.00-0.1018311
12:36:0727.9528.0027.95-0.1538310
12:35:4427.9528.0028.00-0.1018307
12:35:4227.9528.0028.00-0.10208306
12:35:2927.9528.0028.00-0.1038286
12:35:2927.9528.0028.00-0.1028283
12:34:2727.9528.0028.00-0.1058281
12:34:1427.9528.0027.95-0.1518276
12:34:0827.9528.0028.00-0.1018275
12:34:0827.9528.0028.00-0.1018274
12:33:2027.9528.0028.00-0.1018273
12:33:1827.9528.0028.00-0.1018272
12:32:5327.9528.0028.00-0.1058271
12:32:5227.9528.0027.95-0.1528266
12:32:1327.9528.0027.95-0.1538264
12:30:5227.9528.0027.95-0.1538261
12:30:3527.9528.0028.00-0.1018258
12:30:0927.9528.0028.00-0.1018257
12:29:4827.9528.0027.95-0.1528256
12:29:4027.9528.0028.00-0.10148254
12:29:3127.9528.0028.00-0.10108240
12:29:1927.9528.0027.95-0.1518230
12:29:1727.9528.0027.95-0.1518229
12:28:5327.9528.0027.95-0.1518228
12:28:4227.9528.0028.00-0.1058227
12:28:3327.9528.0028.00-0.1028222
12:28:3227.9528.0028.00-0.1018220
12:28:1227.9528.0027.95-0.1528219
12:27:5228.0028.0528.00-0.10528217
12:27:3328.0028.0528.05-0.05238165
12:27:1228.0028.0528.05-0.0538142
12:27:0928.0028.0528.05-0.0538139
12:27:0728.0028.0528.00-0.1038136
12:27:0727.9528.0028.00-0.10588133
12:27:0727.9528.0028.00-0.10468075
12:27:0727.9528.0028.00-0.10388029
12:27:0727.9528.0028.00-0.101897991
12:27:0627.9528.0028.00-0.1027802
12:27:0627.9528.0028.00-0.1047800
12:26:4427.9528.0028.00-0.1017796
12:26:4427.9528.0028.00-0.1017795
12:26:4027.9528.0028.00-0.1037794
12:26:3327.9528.0027.95-0.1537791
12:25:5427.9528.0028.00-0.1027788
12:25:3727.9528.0028.00-0.1017786
12:25:3527.9528.0028.00-0.1017785
12:25:2027.9528.0028.00-0.10237784
12:25:0327.9528.0028.00-0.1017761
12:25:0027.9528.0028.00-0.1017760
12:24:4927.9027.9527.95-0.15457759
12:24:4927.9528.0027.95-0.15427714
12:24:4327.9528.0027.95-0.1527672
12:24:4327.9528.0027.95-0.1527670
12:24:4027.9528.0027.95-0.1517668
12:24:4027.9528.0027.95-0.15587667
12:24:4027.9528.0027.95-0.1517609
12:24:3927.9528.0027.95-0.152307608
12:24:2427.9528.0027.95-0.1537378
12:23:4027.9528.0027.95-0.1537375
12:23:3327.9528.0027.95-0.1527372
12:23:1227.9528.0028.00-0.1027370
12:23:0627.9528.0027.95-0.15107368
12:22:5027.9528.0028.00-0.10147358
12:22:4927.9528.0027.95-0.1547344
12:22:3727.9528.0027.95-0.1587340
12:22:3527.9528.0028.00-0.1017332
12:22:3427.9528.0027.95-0.1527331
12:22:3127.9528.0027.95-0.15197329
12:22:3127.9528.0027.95-0.15617310
12:22:3127.9528.0027.95-0.1527249
12:22:3127.9528.0028.00-0.1017247
12:22:2427.9528.0028.00-0.1017246
12:22:2327.9528.0028.00-0.1017245
12:22:2027.9528.0028.00-0.1017244
12:22:1627.9528.0027.95-0.1527243
12:22:1427.9528.0028.00-0.1017241
12:22:0827.9528.0028.00-0.1017240
12:22:0127.9528.0027.95-0.15217239
12:21:2727.9528.0027.95-0.1517218
12:20:5827.9528.0027.95-0.1537217
12:20:5727.9528.0028.00-0.103167214
12:20:5727.9528.0028.00-0.10986898
12:20:5627.9528.0027.95-0.1546800
12:20:5627.9528.0027.95-0.1546796
12:20:5628.0028.0528.00-0.102816792
12:20:5628.0028.0528.00-0.104996511
12:20:5628.0028.0528.00-0.104996012
12:20:3928.0028.0528.05-0.0515513
12:20:3228.0028.0528.05-0.0525512
12:20:0028.0028.0528.05-0.0525510
12:19:4528.0028.0528.05-0.0515508
12:19:4228.0028.0528.00-0.1025507
12:19:2528.0028.0528.00-0.1015505
12:19:2428.0028.0528.00-0.10175504
12:19:2328.0028.0528.05-0.0515487
12:19:1528.0028.0528.00-0.1055486
12:19:1528.0028.0528.00-0.1015481
12:19:0028.0028.0528.00-0.10205480
12:18:5528.0028.0528.00-0.1025460
12:18:4928.0028.0528.00-0.1015458
12:18:2828.0028.0528.00-0.1025457
12:18:1928.0028.0528.00-0.1055455
12:17:4628.0028.0528.00-0.1025450
12:17:4228.0028.0528.00-0.1035448
12:17:2828.0028.0528.00-0.10135445
12:17:2028.0028.0528.05-0.0515432
12:16:5828.0028.0528.00-0.10155431
12:16:4028.0028.0528.05-0.0515416
12:16:3128.0028.0528.05-0.0515415
12:16:2828.0028.0528.00-0.1015414
12:16:2428.0028.0528.00-0.1025413
12:16:1728.0028.0528.00-0.1015411
12:15:5628.0028.0528.00-0.1015410
12:15:5128.0028.0528.00-0.10125409
12:15:4628.0028.0528.00-0.1015397
12:15:4428.0028.0528.00-0.1025396
12:15:3228.0028.0528.00-0.1015394
12:15:2028.0028.0528.00-0.1025393
12:15:1528.0028.0528.00-0.1035391
12:14:3628.0028.0528.00-0.1025388
12:14:1928.0028.0528.00-0.1025386
12:14:0728.0028.0528.05-0.0515384
12:14:0228.0028.0528.00-0.1015383
12:14:0128.0028.0528.00-0.1015382
12:14:0028.0028.0528.00-0.10205381
12:13:4428.0028.0528.05-0.0515361
12:13:4228.0028.0528.05-0.0515360
12:13:1528.0028.0528.05-0.0545359
12:13:0428.0028.0528.00-0.1015355
12:13:0028.0028.0528.05-0.05195354
12:12:5528.0028.0528.00-0.1025335
12:12:3628.0028.0528.00-0.1015333
12:12:3128.0028.0528.00-0.1015332
12:12:2128.0028.0528.05-0.0555331
12:11:3928.0028.0528.00-0.1055326
12:11:3328.0028.0528.00-0.1015321
12:11:0728.0028.0528.00-0.1025320
12:10:5428.0028.0528.00-0.1015318
12:10:4928.0028.0528.00-0.1015317
12:10:4028.0028.0528.00-0.10235316
12:10:2528.0028.0528.00-0.1055293
12:09:4028.0028.0528.00-0.1025288
12:09:2628.0028.0528.00-0.1025286
12:09:2328.0028.0528.05-0.05105284
12:09:2128.0028.0528.05-0.05105274
12:09:0928.0028.0528.00-0.1015264
12:09:0228.0028.0528.05-0.0555263
12:09:0128.0028.0528.00-0.1015258
12:09:0028.0028.0528.00-0.10205257
12:08:4728.0028.0528.00-0.1015237
12:08:4228.0028.0528.00-0.1035236
12:08:2528.0028.0528.05-0.05185233
12:08:2028.0028.0528.05-0.0515215
12:08:1728.0028.0528.05-0.05205214
12:08:0528.0028.0528.05-0.0515194
12:08:0528.0028.0528.00-0.1015193
12:07:3828.0028.0528.00-0.1025192
12:07:1928.0028.0528.00-0.1025190
12:07:1228.0028.0528.00-0.1055188
12:07:0528.0028.0528.05-0.0515183
12:06:4828.0028.0528.00-0.1045182
12:06:1328.0028.0528.00-0.1015178
12:06:1028.0028.0528.00-0.1025177
12:06:0128.0028.0528.00-0.1025175
12:05:0428.0028.0528.00-0.1015173
12:05:0228.0028.0528.00-0.1025172
12:04:2428.0028.0528.00-0.1025170
12:04:0128.0028.0528.00-0.1035168
12:04:0028.0028.0528.00-0.10205165
12:03:4728.0028.0528.05-0.0515145
12:03:3028.0028.0528.00-0.1015144
12:02:4728.0028.0528.00-0.1025143
12:02:3528.0028.0528.05-0.0555141
12:02:2628.0028.0528.05-0.0515136
12:02:2528.0028.0528.00-0.1015135
12:02:1828.0028.0528.00-0.1025134
12:02:0628.0028.0528.00-0.1015132
12:01:5128.0028.0528.00-0.1025131
12:01:4928.0028.0528.00-0.1015129
12:01:1028.0028.0528.00-0.1025128
12:00:3128.0028.0528.05-0.0555126
12:00:2428.0028.0528.00-0.1025121
12:00:0028.0028.0528.05-0.0515119
11:59:3628.0028.0528.05-0.0515118
11:59:3428.0028.0528.00-0.1025117
11:59:1628.0028.0528.00-0.1055115
11:59:0028.0028.0528.00-0.10205110
11:57:1628.0028.0528.00-0.1035090
11:56:4628.0028.0528.05-0.0515087
11:56:2828.0028.0528.00-0.1015086
11:55:5028.0028.0528.00-0.1015085
11:55:4828.0028.0528.00-0.1025084
11:55:1228.0028.0528.00-0.1015082
11:54:4628.0028.0528.00-0.1065081
11:54:2328.0028.0528.00-0.1055075
11:54:0028.0028.0528.00-0.10205070
11:53:5028.0028.0528.00-0.1025050
11:53:1828.0028.0528.00-0.1015048
11:53:1628.0028.0528.00-0.1035047
11:52:5128.0028.0528.05-0.0535044
11:52:4728.0028.0528.05-0.0515041
11:52:4628.0028.0528.00-0.10135040
11:52:4328.0028.0528.05-0.0515027
11:52:2828.0028.0528.00-0.1015026
11:52:1828.0028.0528.05-0.0525025
11:51:4028.0028.0528.05-0.0515023
11:51:0828.0028.0528.00-0.1025022
11:51:0728.0028.0528.05-0.0515020
11:50:4028.0028.0528.05-0.0515019
11:50:4028.0028.0528.05-0.05205018
11:50:3428.0028.0528.05-0.0514998
11:50:3428.0028.0528.05-0.0524997
11:50:2728.0028.0528.05-0.0514995
11:49:5728.0028.0528.00-0.1024994
11:49:1628.0028.0528.00-0.1024992
11:49:0028.0028.0528.05-0.0514990
11:49:0028.0028.0528.00-0.10204989
11:48:5928.0028.0528.00-0.1014969
11:48:2528.0028.0528.00-0.1034968
11:48:2128.0028.0528.00-0.1024965
11:48:0928.0028.0528.05-0.0514963
11:48:0828.0028.0528.05-0.05204962
11:47:3428.0028.0528.05-0.0514942
11:47:3428.0028.0528.05-0.05104941
11:46:4028.0028.0528.05-0.0514931
11:46:3228.0028.0528.00-0.1024930
11:46:2228.0028.0528.00-0.1034928
11:46:2228.0028.0528.05-0.0514925
11:46:2228.0028.0528.05-0.05224924
11:46:1028.0028.0528.05-0.0514902
11:46:1028.0028.0528.05-0.05104901
11:45:5228.0028.0528.00-0.10114891
11:45:4728.0028.0528.00-0.1034880
11:45:3128.0028.0528.00-0.1014877
11:45:3128.0028.0528.00-0.1034876
11:45:2828.0028.0528.05-0.0514873
11:45:0728.0028.0528.00-0.1014872
11:45:0228.0028.0528.00-0.1034871
11:44:2228.0028.0528.00-0.1044868
11:44:0728.0028.0528.05-0.0534864
11:44:0628.0028.0528.05-0.0524861
11:44:0328.0028.0528.00-0.1034859
11:44:0028.0028.0528.00-0.10204856
11:43:5028.0028.0528.00-0.1064836
11:43:4728.0028.0528.05-0.0514830
11:43:2028.0028.0528.05-0.0514829
11:43:0928.0028.0528.00-0.1024828
11:43:0628.0028.0528.00-0.1014826
11:42:5828.0028.0528.00-0.1034825
11:42:5228.0028.0528.00-0.1014822
11:42:5028.0028.0528.05-0.05204821
11:42:3528.0028.0528.05-0.0524801
11:42:2228.0028.0528.00-0.1014799
11:42:1828.0028.0528.00-0.1014798
11:42:0128.0028.0528.00-0.1034797
11:41:5228.0028.0528.00-0.1024794
11:41:2828.0028.0528.00-0.1034792
11:41:2128.0028.0528.00-0.1024789
11:40:2328.0028.0528.00-0.1014787
11:40:0828.0028.0528.00-0.1034786
11:39:4828.0028.0528.05-0.0514783
11:39:4628.0028.0528.00-0.1064782
11:39:3428.0028.0528.00-0.1034776
11:39:1628.0028.0528.00-0.1024773
11:39:0028.0028.0528.00-0.10204771
11:38:4828.0028.0528.00-0.1084751
11:38:3128.0028.0528.05-0.0524743
11:38:3028.0028.0528.00-0.1024741
11:38:0728.0028.0528.05-0.0514739
11:37:5228.0028.0528.00-0.1044738
11:37:3328.0028.0528.05-0.0524734
11:37:2928.0028.0528.00-0.10154732
11:37:1628.0028.0528.00-0.1084717
11:37:1428.0028.0528.00-0.1024709
11:37:0128.0028.0528.00-0.10154707
11:36:5128.0028.0528.00-0.1034692
11:36:5028.0028.0528.00-0.1044689
11:36:4928.0028.0528.00-0.10174685
11:36:2228.0028.0528.05-0.0514668
11:36:1328.0028.0528.00-0.1074667
11:36:1328.0028.0528.00-0.1054660
11:35:2428.0028.0528.00-0.1044655
11:35:0028.0028.0528.05-0.0514651
11:34:5428.0028.0528.00-0.1064650
11:34:2928.0028.0528.05-0.0524644
11:34:2828.0028.0528.00-0.1034642
11:34:0928.0028.0528.05-0.0514639
11:34:0828.0028.0528.00-0.1024638
11:34:0728.0028.0528.00-0.1024636
11:34:0128.0028.0528.00-0.1014634
11:34:0128.0028.0528.00-0.1034633
11:34:0028.0028.0528.00-0.10204630
11:33:0128.0028.0528.00-0.1014610
11:33:0028.0028.0528.00-0.1034609
11:32:5428.0028.0528.00-0.1014606
11:32:5228.0028.0528.00-0.1014605
11:32:5128.0028.0528.00-0.1014604
11:32:4928.0028.0528.00-0.1054603
11:32:3828.0028.0528.00-0.1024598
11:32:2728.0028.0528.00-0.1034596
11:32:2028.0028.0528.00-0.1024593
11:32:1028.0028.0528.00-0.1024591
11:31:4228.0028.0528.00-0.1014589
11:31:2828.0028.0528.00-0.1034588
11:31:2728.0028.0528.05-0.0554585
11:30:4028.0028.0528.00-0.10104580
11:30:2128.0028.0528.00-0.1034570
11:29:4028.0028.0528.00-0.1024567
11:29:1528.0028.0528.00-0.1044565
11:29:0028.0028.0528.00-0.10204561
11:28:3028.0028.0528.05-0.0514541
11:28:0728.0028.0528.00-0.1044540
11:27:5828.0028.0528.00-0.1024536
11:27:3728.0028.0528.00-0.1034534
11:26:5128.0028.0528.05-0.0524531
11:26:4028.0028.0528.05-0.0514529
11:26:3828.0028.0528.00-0.1034528
11:26:3228.0028.0528.00-0.1034525
11:26:2328.0028.0528.00-0.1014522
11:26:0428.0028.0528.00-0.1034521
11:25:5128.0028.0528.00-0.1014518
11:25:4928.0028.0528.05-0.0514517
11:25:4028.0028.0528.00-0.1014516
11:25:1128.0028.0528.00-0.1034515
11:25:1028.0028.0528.00-0.1064512
11:24:4628.0028.0528.00-0.1024506
11:24:1928.0028.0528.00-0.1014504
11:24:1628.0028.0528.00-0.10174503
11:24:1028.0028.0528.00-0.1034486
11:24:0028.0028.0528.00-0.10204483
11:23:4328.0028.0528.00-0.1034463
11:23:3328.0028.0528.00-0.1044460
11:23:2128.0028.0528.00-0.1024456
11:23:1328.0028.0528.00-0.1054454
11:23:0128.0028.0528.00-0.1044449
11:22:5128.0028.0528.05-0.0514445
11:22:4628.0028.0528.05-0.0514444
11:22:4228.0028.0528.00-0.1014443
11:22:3028.0028.0528.00-0.1034442
11:22:2828.0028.0528.00-0.10234439
11:22:0528.0028.0528.05-0.0514416
11:21:4528.0028.0528.00-0.1014415
11:21:4528.0028.0528.00-0.1034414
11:21:2528.0028.0528.00-0.1044411
11:21:1728.0028.0528.00-0.1024407
11:21:1628.0028.0528.00-0.1014405
11:21:1428.0028.0528.00-0.1024404
11:20:3028.0028.0528.00-0.1014402
11:19:3928.0028.0528.05-0.0514401
11:19:3128.0028.0528.00-0.10104400
11:19:3028.0028.0528.00-0.1024390
11:19:0728.0028.0528.05-0.0524388
11:19:0128.0028.0528.00-0.1014386
11:19:0028.0028.0528.00-0.10204385
11:18:4328.0028.0528.00-0.1014365
11:18:4228.0028.0528.00-0.1024364
11:18:2828.0028.0528.00-0.1014362
11:18:2828.0028.0528.00-0.1034361
11:18:2028.0028.0528.05-0.0514358
11:17:4228.0028.0528.00-0.1024357
11:17:4028.0028.0528.00-0.1044355
11:17:1128.0028.0528.05-0.0514351
11:16:4828.0028.0528.00-0.1014350
11:16:4028.0028.0528.00-0.1074349
11:15:4028.0028.0528.00-0.1024342
11:15:2628.0028.0528.00-0.1014340
11:14:0428.0028.0528.00-0.1024339
11:14:0028.0028.0528.00-0.10204337
11:13:4628.0028.0528.00-0.1024317
11:13:4228.0028.0528.00-0.1024315
11:13:4028.0028.0528.00-0.1034313
11:12:3928.0028.0528.00-0.1074310
11:12:3028.0028.0528.00-0.1014303
11:11:5728.0028.0528.00-0.1044302
11:11:5228.0028.0528.00-0.1014298
11:11:4028.0028.0528.00-0.1024297
11:11:3228.0028.0528.05-0.0514295
11:11:2928.0028.0528.00-0.1014294
11:11:2528.0028.0528.00-0.1014293
11:11:2228.0028.0528.00-0.1014292
11:11:2028.0028.0528.00-0.1014291
11:11:0228.0028.0528.00-0.1024290
11:10:5828.0028.0528.00-0.1014288
11:10:5228.0028.0528.00-0.10154287
11:10:4828.0028.0528.05-0.0514272
11:10:3028.0028.0528.00-0.1014271
11:10:1928.0028.0528.05-0.0534270
11:10:1728.0028.0528.00-0.1014267
11:10:1328.0028.0528.00-0.1014266
11:10:0628.0028.0528.00-0.1014265
11:10:0328.0028.0528.00-0.1014264
11:10:0028.0028.0528.05-0.0514263
11:09:4628.0028.0528.00-0.1014262
11:09:4328.0028.0528.00-0.1014261
11:09:3728.0028.0528.00-0.1024260
11:09:2828.0028.0528.00-0.1024258
11:09:1128.0028.0528.05-0.0514256
11:09:0028.0028.0528.00-0.10204255
11:08:3328.0028.0528.05-0.05104235
11:07:4028.0028.0528.00-0.1024225
11:07:2228.0028.0528.05-0.0514223
11:07:1428.0028.0528.05-0.0554222
11:06:1028.0028.0528.00-0.1024217
11:06:0828.0028.0528.05-0.0514215
11:05:5728.0028.0528.00-0.1024214
11:05:5328.0028.0528.05-0.0514212
11:05:1128.0028.0528.05-0.0514211
11:04:4828.0028.0528.00-0.1024210
11:04:2528.0028.0528.00-0.1024208
11:04:1728.0028.0528.05-0.0514206
11:04:0428.0028.0528.05-0.0534205
11:04:0128.0528.1028.05-0.0524202
11:04:0028.0528.1028.05-0.05204200
11:03:0128.0528.1028.05-0.0534180
11:02:5928.0528.1028.05-0.0514177
11:02:5928.0528.1028.05-0.0514176
11:02:5828.0528.1028.10014175
11:02:5028.0528.1028.05-0.0524174
11:02:4828.0528.1028.05-0.0524172
11:02:3528.0528.1028.05-0.0514170
11:02:3528.0528.1028.10064169
11:02:2228.0528.1028.05-0.0514163
11:02:2228.0528.1028.05-0.05294162
11:02:2228.0528.1028.05-0.0534133
11:02:1828.0528.1028.05-0.0514130
11:01:4628.0528.1028.05-0.0514129
11:01:4628.0528.1028.10014128
11:01:4628.0528.1028.05-0.0534127
11:01:4628.0528.1028.05-0.0544124
11:01:4528.0528.1028.05-0.05204120
11:01:4528.0528.1028.05-0.05874100
11:01:4328.0528.1028.05-0.0514013
11:01:4128.0528.1028.05-0.0514012
11:01:4028.0528.1028.10014011
11:01:1128.0528.1028.05-0.0524010
11:01:0428.0528.1028.05-0.0514008
11:01:0328.0528.1028.05-0.0544007
11:00:4028.0528.1028.05-0.0514003
11:00:1428.0528.1028.10014002
11:00:1328.0528.1028.05-0.0514001
11:00:1228.0528.1028.05-0.0524000
11:00:0228.0528.1028.05-0.0513998
11:00:0128.0528.1028.05-0.0543997
10:59:4728.0528.1028.05-0.0523993
10:59:3528.0528.1028.05-0.0513991
10:59:3428.0528.1028.05-0.05103990
10:59:3428.0528.1028.05-0.0523980
10:59:2228.0528.1028.05-0.0583978
10:59:1828.0528.1028.05-0.0513970
10:59:1728.0528.1028.05-0.0553969
10:59:1528.0528.1028.05-0.0513964
10:59:0928.0528.1028.05-0.0543963
10:59:0028.0528.1028.05-0.0523959
10:59:0028.0528.1028.05-0.05203957
10:58:5928.0528.1028.05-0.0543937
10:58:4328.0528.1028.05-0.0523933
10:58:4028.0528.1028.10053931
10:58:1028.0528.1028.05-0.0533926
10:57:5828.0528.1028.05-0.0513923
10:57:5728.0528.1028.05-0.0523922
10:57:4528.0528.1028.05-0.0533920
10:57:3128.0528.1028.05-0.0513917
10:57:0128.0528.1028.05-0.0513916
10:56:5228.0528.1028.05-0.0513915
10:56:5028.0528.1028.05-0.0523914
10:56:2828.0528.1028.05-0.0513912
10:56:2028.0528.1028.05-0.0523911
10:56:1328.0528.1028.05-0.05153909
10:55:5228.0528.1028.05-0.0513894
10:55:4828.0528.1028.05-0.0513893
10:55:4328.0528.1028.05-0.0513892
10:55:4328.0528.1028.05-0.05393891
10:55:4328.0528.1028.05-0.05203852
10:55:3428.0528.1028.05-0.0513832
10:55:3328.0528.1028.05-0.0523831
10:55:2528.0528.1028.05-0.0513829
10:55:1528.0528.1028.05-0.0553828
10:54:5528.0528.1028.05-0.0533823
10:54:5528.0528.1028.05-0.05103820
10:54:4328.0528.1028.05-0.0523810
10:54:3728.0528.1028.05-0.0573808
10:54:3728.0528.1028.05-0.05253801
10:54:3528.0528.1028.10013776
10:54:0128.0528.1028.05-0.0543775
10:54:0028.0528.1028.05-0.05203771
10:53:4028.0528.1028.05-0.0513751
10:53:2228.0528.1028.05-0.0513750
10:53:2028.0528.1028.10013749
10:53:0828.0528.1028.05-0.0523748
10:53:0728.0528.1028.05-0.05183746
10:53:0628.0528.1028.05-0.0523728
10:53:0328.0528.1028.10013726
10:52:5828.0528.1028.05-0.0513725
10:52:4928.0528.1028.05-0.0523724
10:52:1828.0528.1028.05-0.0543722
10:52:0628.0528.1028.05-0.0513718
10:51:3028.0528.1028.05-0.0513717
10:51:2928.0528.1028.05-0.0523716
10:50:5428.0528.1028.05-0.0523714
10:50:0128.0528.1028.05-0.0543712
10:50:0028.0528.1028.100563708
10:49:4928.0528.1028.05-0.0513652
10:49:4928.0528.1028.05-0.0513651
10:49:4828.0528.1028.05-0.0513650
10:49:4728.0528.1028.05-0.0523649
10:49:4328.0528.1028.05-0.0523647
10:49:4228.0528.1028.10013645
10:49:4228.0528.1028.05-0.0553644
10:49:3728.0528.1028.10013639
10:49:0128.0528.1028.05-0.0553638
10:49:0128.0528.1028.05-0.0513633
10:49:0128.0528.1028.05-0.0513632
10:49:0028.0528.1028.05-0.0513631
10:49:0028.0528.1028.05-0.05203630
10:48:2528.0528.1028.05-0.0513610
10:48:2428.0528.1028.05-0.0533609
10:48:2228.0528.1028.05-0.0513606
10:48:2228.0528.1028.05-0.0513605
10:48:2128.0528.1028.05-0.0513604
10:48:0928.0528.1028.05-0.0523603
10:48:0928.0528.1028.05-0.0523601
10:46:5528.0528.1028.05-0.0513599
10:46:5328.0528.1028.05-0.0513598
10:46:3328.0528.1028.05-0.0523597
10:46:1928.0528.1028.05-0.0513595
10:46:1728.0528.1028.05-0.0523594
10:46:1328.0528.1028.05-0.0513592
10:45:4328.0528.1028.05-0.0513591
10:45:4328.0528.1028.05-0.0513590
10:45:4128.0528.1028.10023589
10:45:3328.0528.1028.05-0.0533587
10:45:2828.0528.1028.05-0.0513584
10:45:2728.0528.1028.05-0.0513583
10:45:0428.0528.1028.05-0.0513582
10:45:0128.0528.1028.05-0.0523581
10:45:0028.0528.1028.10013579
10:44:4328.0528.1028.05-0.0513578
10:44:3128.0528.1028.05-0.0553577
10:44:0028.0528.1028.05-0.05203572
10:43:5828.0528.1028.10013552
10:43:4328.0528.1028.05-0.0513551
10:43:3128.0528.1028.05-0.0533550
10:43:2528.0528.1028.05-0.0513547
10:43:2428.0528.1028.05-0.0523546
10:42:4628.0528.1028.05-0.0513544
10:41:5928.0528.1028.05-0.0513543
10:41:5228.0528.1028.05-0.0513542
10:41:5228.0528.1028.05-0.0523541
10:41:3828.0528.1028.05-0.0523539
10:41:0128.0528.1028.05-0.0523537
10:40:4328.0528.1028.05-0.0543535
10:40:1428.0528.1028.05-0.0523531
10:39:5828.0528.1028.05-0.05103529
10:39:0128.0528.1028.05-0.0513519
10:39:0028.0528.1028.05-0.05203518
10:38:3728.0528.1028.05-0.0523498
10:38:2328.0528.1028.10023496
10:38:1928.0528.1028.10013494
10:37:2728.0528.1028.05-0.0523493
10:37:2328.0528.1028.05-0.0523491
10:37:1928.0528.1028.05-0.05103489
10:37:1328.0528.1028.05-0.0553479
10:37:1028.0528.1028.05-0.0523474
10:37:0828.0528.1028.10053472
10:37:0628.0528.1028.05-0.0523467
10:37:0128.0528.1028.05-0.0513465
10:37:0028.0528.1028.05-0.0523464
10:36:4328.0528.1028.05-0.05133462
10:36:4028.0528.1028.10013449
10:36:2228.0528.1028.05-0.0543448
10:36:1428.0528.1028.05-0.0533444
10:36:0828.0528.1028.10013441
10:35:5228.0528.1028.05-0.05113440
10:35:4428.0528.1028.05-0.0523429
10:35:2828.0528.1028.05-0.0523427
10:34:5728.0528.1028.05-0.0553425
10:34:2228.0528.1028.05-0.0523420
10:34:1828.0528.1028.100183418
10:34:0028.0528.1028.05-0.05203400
10:33:1128.0528.1028.05-0.0513380
10:33:0028.0528.1028.05-0.0523379
10:32:4028.0528.1028.10013377
10:32:2528.0528.1028.05-0.0513376
10:32:2328.0528.1028.05-0.0523375
10:32:2228.0528.1028.05-0.0523373
10:32:0928.0528.1028.100293371
10:31:4528.0528.1028.05-0.0543342
10:31:4128.0528.1028.05-0.0523338
10:31:3928.0528.1028.05-0.0523336
10:31:3728.0528.1028.05-0.0513334
10:31:3528.0528.1028.10043333
10:30:5228.0528.1028.05-0.0543329
10:30:5028.0528.1028.05-0.0533325
10:30:1728.0528.1028.05-0.0523322
10:30:0928.0528.1028.05-0.0533320
10:29:5628.0528.1028.05-0.0523317
10:29:4128.0528.1028.05-0.0553315
10:29:3828.0528.1028.10023310
10:29:2828.0528.1028.05-0.0513308
10:29:1928.0528.1028.10013307
10:29:0128.0528.1028.05-0.05103306
10:29:0028.0528.1028.05-0.05203296
10:28:5628.0528.1028.10053276
10:28:5628.0528.1028.05-0.0523271
10:28:2028.0528.1028.10013269
10:28:1328.0528.1028.05-0.0523268
10:27:4628.0528.1028.05-0.0523266
10:27:3528.0528.1028.05-0.0553264
10:27:3428.0528.1028.05-0.0523259
10:27:1328.0528.1028.10033257
10:27:1028.0528.1028.05-0.0513254
10:27:1028.0528.1028.05-0.0513253
10:27:0928.0528.1028.05-0.0543252
10:27:0028.0528.1028.10013248
10:26:3128.0528.1028.05-0.0513247
10:26:1928.0528.1028.05-0.0513246
10:26:1728.0528.1028.05-0.0523245
10:26:1528.0528.1028.05-0.0513243
10:26:0928.0528.1028.10023242
10:25:0128.0528.1028.05-0.0513240
10:25:0128.0528.1028.05-0.0523239
10:24:4628.0528.1028.05-0.05153237
10:24:3128.0528.1028.05-0.0513222
10:24:1928.0528.1028.05-0.0533221
10:24:0028.0528.1028.05-0.05203218
10:23:4428.0528.1028.05-0.0523198
10:23:2028.0528.1028.10013196
10:23:0728.0528.1028.05-0.0523195
10:22:4828.0528.1028.05-0.0553193
10:22:3328.0528.1028.05-0.0523188
10:21:3928.0528.1028.100293186
10:21:3128.0528.1028.05-0.0513157
10:21:3028.0528.1028.05-0.0513156
10:21:2128.0528.1028.10013155
10:21:1628.0528.1028.05-0.0523154
10:20:3428.0528.1028.05-0.0513152
10:20:3328.0528.1028.10013151
10:20:0028.0528.1028.10013150
10:20:0028.0528.1028.05-0.0523149
10:19:4428.0528.1028.05-0.0513147
10:19:2528.0528.1028.05-0.0583146
10:19:0128.0528.1028.05-0.0513138
10:19:0028.0528.1028.05-0.05203137
10:18:5728.0528.1028.10023117
10:18:4328.0528.1028.05-0.0523115
10:18:2928.0528.1028.05-0.0523113
10:17:3528.0528.1028.10023111
10:17:2628.0528.1028.05-0.0523109
10:16:2228.0528.1028.05-0.0523107
10:16:1328.0528.1028.05-0.0543105
10:16:0528.0528.1028.05-0.0523101
10:15:5428.0528.1028.05-0.0523099
10:15:4328.0528.1028.05-0.05143097
10:15:4228.0528.1028.10013083
10:15:4228.0528.1028.05-0.05123082
10:15:4128.0528.1028.05-0.0533070
10:15:2328.0528.1028.05-0.0553067
10:15:2128.0528.1028.05-0.0513062
10:15:0028.0528.1028.05-0.0513061
10:14:3828.0528.1028.05-0.0523060
10:14:0528.0528.1028.05-0.0513058
10:14:0028.0528.1028.05-0.05203057
10:13:5128.0528.1028.05-0.0523037
10:11:4028.0528.1028.10013035
10:11:1828.0528.1028.05-0.0513034
10:10:5128.1028.1528.10083033
10:10:0328.1028.1528.15+0.0513025
10:09:4828.1028.1528.10023024
10:09:3428.1028.1528.10023022
10:09:3228.1028.1528.10013020
10:09:2428.1028.1528.10013019
10:09:1328.1028.1528.10023018
10:09:1128.1028.1528.10023016
10:09:1028.1028.1528.10013014
10:09:0828.1028.1528.10023013
10:09:0628.1028.1528.10023011
10:09:0128.1028.1528.10013009
10:09:0128.1028.1528.10033008
10:09:0028.1028.1528.05-0.0513005
10:09:0028.1028.1528.100193004
10:08:5228.1028.1528.10012985
10:08:5128.1028.1528.10012984
10:08:3628.1028.1528.10012983
10:08:2328.1028.1528.10012982
10:08:1928.1028.1528.10012981
10:08:1628.1028.1528.10022980
10:08:1628.0528.1028.100162978
10:08:1328.1028.1528.10032962
10:08:1328.1028.1528.10012959
10:08:1228.1028.1528.100252958
10:08:0428.1028.1528.100252933
10:07:5328.1028.1528.15+0.0512908
10:07:2328.1028.1528.10022907
10:07:0428.1028.1528.100252905
10:06:1728.1028.1528.15+0.0512880
10:06:1228.1028.1528.10022879
10:06:0528.1028.1528.15+0.0522877
10:05:5228.1028.1528.15+0.05152875
10:05:4328.1028.1528.15+0.0522860
10:05:0028.1028.1528.10022858
10:04:3428.1028.1528.10022856
10:04:2328.1028.1528.15+0.0512854
10:04:0128.1028.1528.10042853
10:04:0028.1028.1528.100202849
10:03:4428.1028.1528.10022829
10:03:2028.1028.1528.15+0.0512827
10:02:3328.1028.1528.10022826
10:01:5828.1028.1528.10012824
10:01:4628.1028.1528.10022823
10:01:3328.1028.1528.10022821
10:01:2828.1028.1528.100152819
10:01:2028.1028.1528.100162804
10:01:1628.1028.1528.10082788
10:01:1328.1028.1528.10082780
10:01:1328.1028.1528.10012772
10:01:1328.1028.1528.10012771
10:01:1328.1028.1528.10062770
10:01:0628.1028.1528.10012764
10:00:5828.1028.1528.10012763
10:00:4428.1028.1528.10052762
10:00:1328.1028.1528.100222757
10:00:0628.1028.1528.10012735
09:59:5828.1028.1528.10022734
09:59:5428.1028.1528.100102732
09:59:5428.1028.1528.10012722
09:59:4328.1028.1528.100102721
09:59:0028.1028.1528.100202711
09:58:4428.1028.1528.15+0.0512691
09:58:4128.1028.1528.15+0.0512690
09:58:3328.1028.1528.15+0.05202689
09:58:2228.1028.1528.10052669
09:58:2128.1028.1528.15+0.0512664
09:58:2028.1028.1528.100242663
09:58:1128.1028.1528.15+0.0512639
09:58:0428.1028.1528.15+0.0592638
09:58:0328.1028.1528.15+0.0582629
09:58:0128.1028.1528.15+0.0512621
09:57:5228.1028.1528.15+0.0512620
09:57:5128.1028.1528.15+0.0512619
09:57:5128.1028.1528.100122618
09:57:4928.1028.1528.15+0.05152606
09:57:4228.1028.1528.15+0.0592591
09:57:4128.1028.1528.15+0.0592582
09:57:4028.1028.1528.100122573
09:57:4028.0528.1028.100742561
09:57:4028.0528.1028.1002222487
09:57:4028.0528.1028.100192265
09:57:4028.0528.1028.1001202246
09:57:4028.0528.1028.10082126
09:57:3928.0528.1028.10092118
09:56:5728.0528.1028.10012109
09:56:4728.0528.1028.10052108
09:56:3528.0528.1028.05-0.0522103
09:56:1428.0528.1028.10012101
09:55:5528.0528.1028.10012100
09:55:2428.0528.1028.05-0.0522099
09:55:1928.0528.1028.05-0.0522097
09:55:0028.0528.1028.10012095
09:54:1728.0528.1028.05-0.0522094
09:54:0028.0528.1028.10082092
09:54:0028.0528.1028.05-0.05202084
09:54:0028.0528.1028.100292064
09:53:5028.0528.1028.10022035
09:53:3128.0528.1028.05-0.0512033
09:53:2528.0528.1028.05-0.0522032
09:53:2528.0528.1028.10052030
09:53:0528.0528.1028.10012025
09:53:0528.0528.1028.05-0.0522024
09:52:3728.0528.1028.05-0.0512022
09:52:2328.0528.1028.05-0.0522021
09:51:5928.0528.1028.05-0.0522019
09:51:5828.0528.1028.05-0.0582017
09:51:4528.0528.1028.05-0.0512009
09:51:4028.0528.1028.05-0.0512008
09:51:3828.0528.1028.05-0.05302007
09:51:1928.0528.1028.05-0.0541977
09:50:5828.0528.1028.05-0.05101973
09:50:5828.0528.1028.05-0.0551963
09:50:5428.0528.1028.05-0.0511958
09:50:5228.0528.1028.05-0.0521957
09:50:4328.0528.1028.05-0.0511955
09:50:4228.0528.1028.05-0.0521954
09:49:3328.0528.1028.05-0.0521952
09:49:1328.0528.1028.05-0.0551950
09:49:0028.0528.1028.10011945
09:49:0028.0528.1028.05-0.05201944
09:48:4628.0528.1028.05-0.0521924
09:48:3428.0528.1028.05-0.0511922
09:48:3128.0528.1028.05-0.0531921
09:47:5928.0528.1028.05-0.0511918
09:47:4328.0528.1028.05-0.05141917
09:47:4328.0528.1028.05-0.05121903
09:47:2928.0528.1028.05-0.05121891
09:47:2528.0528.1028.10011879
09:47:0128.0528.1028.05-0.0521878
09:46:4928.0528.1028.05-0.0511876
09:46:4728.0528.1028.05-0.0541875
09:46:4028.0528.1028.10011871
09:46:0128.0528.1028.05-0.0521870
09:45:5928.0528.1028.10011868
09:45:1928.0528.1028.05-0.0511867
09:45:1128.0528.1028.05-0.0511866
09:44:5028.0528.1028.100211865
09:44:4028.0528.1028.05-0.0521844
09:44:1728.0528.1028.05-0.0531842
09:44:0928.0528.1028.05-0.0521839
09:44:0128.0528.1028.05-0.0541837
09:44:0028.0528.1028.05-0.05201833
09:42:2228.0528.1028.05-0.0531813
09:42:1028.0528.1028.10011810
09:41:5728.0528.1028.10021809
09:41:5628.0528.1028.05-0.0511807
09:41:5428.0528.1028.05-0.0531806
09:41:5228.0528.1028.05-0.0521803
09:41:4628.0528.1028.10011801
09:41:4028.0528.1028.05-0.0511800
09:41:3928.0528.1028.10011799
09:41:2528.0528.1028.05-0.0521798
09:41:1428.0528.1028.05-0.0511796
09:41:0828.0528.1028.05-0.0521795
09:41:0128.0528.1028.05-0.0581793
09:40:5528.0528.1028.05-0.05101785
09:40:4228.0528.1028.05-0.0511775
09:39:2528.0528.1028.05-0.05201774
09:39:1928.0528.1028.05-0.0511754
09:39:1928.0528.1028.05-0.0521753
09:39:1828.0528.1028.05-0.05101751
09:39:1128.0528.1028.05-0.0511741
09:39:0128.0528.1028.05-0.0571740
09:39:0028.0528.1028.05-0.05201733
09:38:5328.0528.1028.05-0.0511713
09:38:2028.0528.1028.10011712
09:37:2628.0528.1028.05-0.0511711
09:37:2628.0028.0528.05-0.0511710
09:37:2628.0028.0528.05-0.0521709
09:37:2528.0028.0528.05-0.0551707
09:37:2528.0028.0528.05-0.0551702
09:37:2428.0028.0528.05-0.05101697
09:36:5228.0028.0528.00-0.1011687
09:36:4828.0028.0528.00-0.1031686
09:36:4728.0028.0528.05-0.0511683
09:36:4128.0028.0528.05-0.0511682
09:36:4128.0028.0528.05-0.05301681
09:36:4028.0028.0528.05-0.0521651
09:36:3428.0028.0528.05-0.0511649
09:36:0728.0028.0528.05-0.0511648
09:35:4628.0028.0528.05-0.05121647
09:35:4228.0028.0528.05-0.0521635
09:35:2928.0028.0528.05-0.0521633
09:35:2228.0028.0528.05-0.0511631
09:35:1828.0028.0528.00-0.10101630
09:35:1228.0028.0528.05-0.0521620
09:34:5228.0028.0528.05-0.05401618
09:34:4428.0028.0528.00-0.1021578
09:34:2928.0028.0528.05-0.0521576
09:34:1928.0028.0528.00-0.1041574
09:34:1328.0028.0528.05-0.0551570
09:34:1128.0028.0528.05-0.0521565
09:34:0928.0028.0528.05-0.0551563
09:34:0628.0028.0528.05-0.0581558
09:34:0028.0028.0528.00-0.10201550
09:33:5228.0028.0528.05-0.0521530
09:33:4528.0028.0528.05-0.0511528
09:33:4328.0028.0528.05-0.0521527
09:33:4228.0028.0528.05-0.05291525
09:33:3828.0028.0528.05-0.0511496
09:33:0528.0028.0528.05-0.0521495
09:32:1928.0528.1028.05-0.05131493
09:32:1928.0528.1028.05-0.05351480
09:32:0928.0528.1028.05-0.0511445
09:32:0928.0528.1028.05-0.0531444
09:32:0328.0528.1028.100201441
09:31:4728.0528.1028.05-0.0521421
09:31:4128.0528.1028.05-0.0511419
09:31:4128.0528.1028.05-0.0511418
09:31:4028.0528.1028.05-0.0551417
09:31:3228.0528.1028.05-0.0521412
09:31:1828.0528.1028.05-0.05171410
09:31:1828.0528.1028.05-0.0511393
09:31:1128.0528.1028.05-0.0511392
09:31:0128.0528.1028.05-0.0541391
09:30:5928.0528.1028.05-0.05101387
09:30:5528.0528.1028.05-0.0511377
09:30:5228.0528.1028.05-0.0511376
09:30:5028.0528.1028.05-0.0521375
09:30:3028.0528.1028.05-0.0511373
09:30:2828.0528.1028.10011372
09:30:2228.0528.1028.05-0.0541371
09:30:2028.0528.1028.10011367
09:30:0728.0528.1028.10021366
09:30:0128.0528.1028.05-0.05101364
09:30:0028.0528.1028.10011354
09:29:5028.0528.1028.05-0.0511353
09:29:4928.0528.1028.05-0.05241352
09:29:4928.0528.1028.05-0.0531328
09:29:4728.0528.1028.05-0.0521325
09:29:0028.0528.1028.05-0.05201323
09:28:5528.0528.1028.05-0.05381303
09:28:4128.0528.1028.10011265
09:28:2628.0528.1028.100101264
09:27:3928.0528.1028.05-0.0511254
09:27:2928.0528.1028.05-0.0531253
09:27:1928.0528.1028.05-0.0511250
09:27:1728.0528.1028.05-0.0531249
09:27:1628.0528.1028.100201246
09:27:1128.0528.1028.05-0.0511226
09:27:0728.0528.1028.05-0.0511225
09:26:5528.0528.1028.05-0.0511224
09:26:4428.0528.1028.05-0.0511223
09:26:2828.0528.1028.05-0.0511222
09:26:2428.0528.1028.05-0.0511221
09:26:1128.0528.1028.05-0.0511220
09:26:0528.0528.1028.05-0.0511219
09:26:0328.0528.1028.05-0.0511218
09:25:4928.0528.1028.05-0.0521217
09:25:1128.0528.1028.05-0.0511215
09:25:1128.0528.1028.05-0.05101214
09:25:1028.0528.1028.05-0.0511204
09:25:0928.0528.1028.05-0.0521203
09:25:0028.0528.1028.05-0.0511201
09:24:5828.0528.1028.05-0.0511200
09:24:5528.0528.1028.05-0.0531199
09:24:5528.0528.1028.05-0.0511196
09:24:5528.0528.1028.05-0.05101195
09:24:4828.0528.1028.10011185
09:24:2528.0528.1028.05-0.0511184
09:24:2528.0528.1028.10011183
09:24:2528.0528.1028.05-0.0511182
09:24:2228.0528.1028.05-0.0551181
09:24:2228.0528.1028.05-0.0521176
09:24:0128.0528.1028.05-0.0521174
09:24:0028.0528.1028.05-0.05201172
09:23:3628.0528.1028.05-0.0531152
09:23:2928.0528.1028.05-0.0511149
09:23:2228.0528.1028.05-0.0511148
09:23:1328.0528.1028.05-0.0511147
09:23:1128.0528.1028.05-0.0511146
09:23:0828.0528.1028.100111145
09:22:4028.0528.1028.10021134
09:22:2128.0528.1028.05-0.0521132
09:22:2028.0528.1028.05-0.0531130
09:22:1928.0528.1028.05-0.05101127
09:22:1028.0528.1028.05-0.0511117
09:22:1028.0528.1028.05-0.0541116
09:22:0928.0528.1028.05-0.05261112
09:22:0928.0528.1028.10021086
09:22:0428.0528.1028.05-0.0521084
09:21:5128.0528.1028.05-0.0531082
09:21:5128.0528.1028.05-0.0521079
09:21:4928.0528.1028.05-0.05171077
09:21:2128.0528.1028.05-0.0551060
09:21:1928.0528.1028.05-0.05471055
09:21:0828.0528.1028.05-0.05101008
09:20:1928.0528.1028.05-0.051998
09:19:4928.0528.1028.1002997
09:19:0728.0528.1028.05-0.051995
09:19:0028.0528.1028.05-0.052994
09:19:0028.0528.1028.05-0.0520992
09:18:5428.0528.1028.05-0.0524972
09:18:5328.0528.1028.05-0.051948
09:18:5228.1028.1528.10064947
09:18:5228.1028.1528.100127883
09:18:5228.1028.1528.10012756
09:18:5228.1028.1528.1002744
09:18:5228.1028.1528.10014742
09:18:5028.1028.1528.10015728
09:18:5028.1028.1528.10026713
09:18:2328.1028.1528.1001687
09:17:5628.1028.1528.1005686
09:17:4928.1028.1528.1003681
09:17:4628.1028.1528.15+0.051678
09:17:4428.1028.1528.15+0.052677
09:17:4428.1028.1528.10012675
09:17:3428.1028.1528.1001663
09:17:3428.1028.1528.1002662
09:16:4928.1028.1528.1001660
09:16:1528.1028.1528.1001659
09:16:0328.1028.1528.1003658
09:15:4928.1028.1528.1004655
09:15:1828.1028.1528.1002651
09:15:0428.1028.1528.1001649
09:14:2528.1028.1528.1001648
09:14:2028.1028.1528.1003647
09:14:0928.1028.1528.1001644
09:14:0828.1028.1528.15+0.051643
09:14:0828.1028.1528.10010642
09:13:1928.1028.1528.1002632
09:13:1628.1028.1528.1001630
09:13:1428.1028.1528.1002629
09:13:1428.1028.1528.1004627
09:13:1328.1028.1528.1002623
09:13:1228.1028.1528.10010621
09:12:4728.1028.1528.1001611
09:12:4728.1028.1528.1009610
09:12:4528.1028.1528.1001601
09:12:4428.1028.1528.15+0.051600
09:12:4328.1028.1528.10010599
09:12:3528.1028.1528.1001589
09:12:3428.1028.1528.1001588
09:12:2428.1028.1528.1005587
09:12:1128.1028.1528.15+0.051582
09:12:0728.1028.1528.1001581
09:11:4528.1028.1528.1001580
09:11:4428.1028.1528.15+0.0510579
09:11:2428.1028.1528.1001569
09:11:2228.1028.1528.1003568
09:11:2128.1028.1528.1001565
09:11:2028.1028.1528.10010564
09:11:0428.1028.1528.1003554
09:11:0428.1028.1528.1001551
09:11:0228.1028.1528.15+0.051550
09:11:0228.1028.1528.10010549
09:11:0128.1028.1528.1001539
09:11:0028.1028.1528.15+0.051538
09:11:0028.1028.1528.15+0.051537
09:10:4428.1028.1528.1002536
09:10:3528.1028.1528.1001534
09:10:3428.1028.1528.15+0.051533
09:10:0728.1028.1528.1001532
09:09:5528.1028.1528.1001531
09:09:4028.1028.1528.1002530
09:09:4028.1028.1528.1003528
09:09:3828.1028.1528.15+0.059525
09:09:1828.1028.1528.1002516
09:09:1728.1028.1528.1003514
09:09:1628.1028.1528.10014511
09:08:4728.1028.1528.1001497
09:08:4728.1028.1528.15+0.051496
09:08:4728.1028.1528.1003495
09:08:4628.1028.1528.10013492
09:08:4528.1028.1528.1001479
09:08:4328.1028.1528.1001478
09:08:4228.1028.1528.1005477
09:08:4228.1028.1528.1003472
09:08:4028.1028.1528.1009469
09:08:3928.1028.1528.15+0.051460
09:08:3928.1028.1528.10060459
09:08:3928.1028.1528.1003399
09:08:2928.1028.1528.15+0.051396
09:08:1128.1028.1528.1001395
09:08:0128.1028.1528.1006394
09:08:0028.1028.1528.1001388
09:08:0028.1028.1528.15+0.051387
09:07:5628.1028.1528.15+0.051386
09:07:5028.1028.1528.15+0.051385
09:07:4428.1028.1528.1001384
09:07:4328.1028.1528.1003383
09:07:0928.1028.1528.1001380
09:07:0228.1028.1528.1001379
09:07:0128.1028.1528.1001378
09:06:5228.1028.1528.15+0.051377
09:06:3528.1028.1528.15+0.051376
09:06:2728.1028.1528.1001375
09:06:2528.1028.1528.1007374
09:06:0828.1028.1528.1004367
09:05:5828.1028.1528.1001363
09:05:5428.1028.1528.1001362
09:05:2528.1028.1528.1001361
09:05:2428.1028.1528.1003360
09:05:2328.1028.1528.1001357
09:04:4028.1028.1528.1001356
09:04:2528.1028.1528.15+0.051355
09:04:2328.1028.1528.15+0.051354
09:04:2328.1028.1528.1002353
09:04:2128.1028.1528.15+0.055351
09:04:2128.1028.1528.15+0.0510346
09:04:2128.1028.1528.1001336
09:04:1828.1028.1528.15+0.0515335
09:04:0828.1028.1528.1001320
09:04:0728.1028.1528.15+0.052319
09:03:4428.1028.1528.1003317
09:03:4128.1028.1528.1001314
09:03:0828.1028.1528.15+0.055313
09:02:5628.1028.1528.1003308
09:02:5628.1028.1528.15+0.0515305
09:02:5628.1028.1528.15+0.0580290
09:02:2328.1028.1528.1001210
09:02:2228.1028.1528.1002209
09:02:1128.1028.1528.1002207
09:01:3928.1028.2028.1004205
09:01:3828.1028.2028.1001201
09:01:3528.1028.2028.1002200
09:01:3528.1028.2028.1004198
09:01:3428.1028.2028.10020194
09:01:3328.1028.2028.1001174
09:01:3328.1028.2028.1002173
09:01:3228.1028.2028.10015171
09:01:2528.1028.2028.1001156
09:00:4828.1028.2528.1001155
09:00:4728.1528.2528.15+0.057154
09:00:1528.1528.2528.15+0.054147
09:00:1328.1528.2528.15+0.053143
09:00:1028.2028.2528.20+0.1032140
09:00:10----28.20+0.10108108
 
加密貨幣
比特幣BTC 68677.12 159.03 0.23%
以太幣ETH 3914.27 88.37 2.31%
瑞波幣XRP 0.527972 0.00 -0.05%
比特幣現金BCH 484.69 0.72 0.15%
萊特幣LTC 84.76 0.86 1.03%
卡達幣ADA 0.461294 0.00 0.64%
波場幣TRX 0.112073 0.00 -0.90%
恆星幣XLM 0.108659 0.00 -0.02%
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。