新 興  (2605) 航運業 上市

19.55 ▼-0.45 -2.25% 1.83
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.45 9,197 19.50 155 19.55 22 20.15 20.55 19.40 20.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0019.5019.5519.55-0.4599197
13:30:0019.5019.6019.55-0.452329188
13:24:5819.4519.5019.50-0.5018956
13:24:5519.4519.5019.50-0.5048955
13:24:5519.4519.5019.45-0.5528951
13:24:5219.4519.5019.50-0.5028949
13:24:5119.4519.5019.45-0.5558947
13:24:4919.4519.5019.45-0.5548942
13:24:3319.4519.5019.50-0.5038938
13:24:3219.4519.5019.50-0.5028935
13:24:3219.4519.5019.45-0.5518933
13:24:2619.4519.5019.50-0.5018932
13:24:2419.4519.5019.45-0.5518931
13:24:2419.4519.5019.50-0.5048930
13:24:1219.4519.5019.50-0.5018926
13:24:1119.4519.5019.50-0.5058925
13:23:5519.4519.5019.50-0.5048920
13:23:4519.4519.5019.45-0.5558916
13:23:2419.4519.5019.50-0.5048911
13:23:1619.4519.5019.50-0.5018907
13:23:0619.4519.5019.50-0.5018906
13:23:0419.4519.5019.50-0.5018905
13:23:0219.4519.5019.45-0.5518904
13:22:5719.4519.5019.45-0.55108903
13:22:5419.4519.5019.50-0.5048893
13:22:4919.4519.5019.50-0.5038889
13:22:4619.4519.5019.45-0.5518886
13:22:3819.4519.5019.50-0.5028885
13:22:3319.4519.5019.45-0.5558883
13:22:2319.4519.5019.50-0.5038878
13:22:1819.4519.5019.50-0.5038875
13:22:0919.4519.5019.50-0.5018872
13:21:5519.4519.5019.50-0.5038871
13:21:4719.4519.5019.50-0.5028868
13:21:2319.4519.5019.50-0.5038866
13:21:1819.4519.5019.45-0.5528863
13:21:0619.4519.5019.50-0.5058861
13:21:0019.4519.5019.50-0.5018856
13:20:5219.4519.5019.50-0.5038855
13:20:2219.4019.5019.50-0.5038852
13:20:1219.4019.5019.50-0.5058849
13:19:5419.4019.5019.50-0.5038844
13:19:5419.4019.5019.40-0.6018841
13:19:4919.4519.5019.45-0.55338840
13:19:4019.4519.5019.50-0.5038807
13:19:2219.4519.5019.50-0.5018804
13:19:2219.4519.5019.50-0.5038803
13:19:0519.4519.5019.50-0.5058800
13:18:5919.4519.5019.50-0.5058795
13:18:5319.4519.5019.50-0.5038790
13:18:5019.4519.5019.45-0.5528787
13:18:2319.4519.5019.50-0.5018785
13:18:2319.4519.5019.50-0.5038784
13:18:2219.4519.5019.45-0.5518781
13:18:1819.4519.5019.45-0.5538780
13:18:1219.4519.5019.50-0.5018777
13:18:1119.4519.5019.45-0.5518776
13:18:0819.4519.5019.50-0.5038775
13:18:0519.4519.5019.50-0.5018772
13:17:5619.4519.5019.50-0.5028771
13:17:5419.4519.5019.50-0.5038769
13:17:5319.4519.5019.45-0.5558766
13:17:4419.4519.5019.50-0.5048761
13:17:4219.4519.5019.45-0.5528757
13:17:3719.4519.5019.45-0.5518755
13:17:2219.4019.5019.50-0.5038754
13:17:2119.4519.5019.45-0.55358751
13:17:2019.4519.5019.50-0.5018716
13:17:2019.4519.5019.50-0.5058715
13:16:5219.4519.5519.55-0.4538710
13:16:5119.4519.5019.50-0.5038707
13:16:2219.4519.5019.50-0.5038704
13:16:2019.4519.5019.50-0.5018701
13:16:0919.4519.5019.45-0.5518700
13:16:0919.4519.5019.50-0.5018699
13:16:0719.4519.5019.50-0.5018698
13:16:0619.4519.5019.45-0.5518697
13:15:5919.4519.5019.45-0.55108696
13:15:5319.4519.5019.50-0.5038686
13:15:4519.4519.5019.45-0.55128683
13:15:3719.4519.5019.50-0.5028671
13:15:2519.4519.5519.45-0.5528669
13:15:2319.4519.5519.45-0.5558667
13:15:2119.4519.5519.55-0.4538662
13:15:1419.4519.5519.45-0.5528659
13:15:1319.4519.5519.45-0.5518657
13:15:1319.4519.5519.45-0.55168656
13:15:1219.5019.5519.50-0.50938640
13:15:1219.5019.5519.50-0.5018547
13:15:1219.5019.5519.50-0.501128546
13:15:0219.5019.5519.55-0.4518434
13:15:0119.5019.5519.55-0.4518433
13:14:5219.5019.5519.55-0.4528432
13:14:4719.5019.5519.50-0.5038430
13:14:4419.5019.5519.50-0.5018427
13:14:1819.5019.5519.55-0.4518426
13:13:5519.5019.5519.55-0.4518425
13:13:5419.5019.5519.50-0.5038424
13:13:4719.5019.5519.55-0.4558421
13:13:3919.5019.5519.55-0.4518416
13:13:3819.5019.5519.50-0.5018415
13:13:0419.5019.5519.50-0.5038414
13:12:5719.5019.5519.50-0.5038411
13:12:5619.5019.5519.50-0.50408408
13:12:2919.5019.5519.50-0.5018368
13:12:2919.5019.5519.50-0.5038367
13:12:1319.5019.5519.55-0.4518364
13:12:1319.5019.5519.55-0.4518363
13:12:1319.5019.5519.55-0.4528362
13:12:1319.5019.5519.55-0.4518360
13:12:0819.5019.5519.50-0.5038359
13:11:4419.5019.6019.50-0.5058356
13:11:4419.5519.6019.50-0.5088351
13:11:4419.5519.6019.55-0.4528343
13:11:4319.5519.6019.60-0.4028341
13:11:4119.5519.6019.55-0.45108339
13:11:3919.5519.6019.60-0.4018329
13:11:1819.5519.6019.60-0.4018328
13:11:1319.5519.6019.55-0.45108327
13:11:1319.5519.6019.55-0.4548317
13:10:5619.5519.6019.55-0.4528313
13:10:5419.5519.6019.55-0.4518311
13:10:5319.5519.6019.55-0.4518310
13:10:4119.5519.6019.55-0.4558309
13:10:4019.5519.6019.55-0.4538304
13:10:3419.5519.6019.55-0.4528301
13:10:3219.5519.6019.55-0.4528299
13:10:2719.5519.6019.55-0.4548297
13:10:2319.5519.6019.55-0.4518293
13:10:1819.5519.6019.55-0.4548292
13:09:5819.5519.6019.55-0.4518288
13:09:5319.5019.5519.55-0.4528287
13:09:5319.5019.5519.55-0.4538285
13:09:5219.5519.6019.55-0.4538282
13:09:5219.5519.6019.55-0.4538279
13:09:4219.5519.6019.55-0.4538276
13:09:3019.5519.6019.55-0.4528273
13:09:1219.5019.5519.55-0.4518271
13:09:1219.5019.5519.55-0.4558270
13:09:1219.5519.6019.55-0.4528265
13:09:1119.5519.6019.55-0.4518263
13:09:1019.5519.6019.55-0.4568262
13:09:0919.5519.6019.55-0.4518256
13:09:0719.5519.6019.55-0.4518255
13:09:0719.5519.6019.55-0.45168254
13:09:0719.5519.6019.55-0.45108238
13:09:0519.5519.6019.55-0.4528228
13:09:0519.5519.6019.55-0.4528226
13:08:4819.5519.6019.55-0.4528224
13:08:4719.5519.6019.55-0.4558222
13:08:3119.5519.6019.60-0.4018217
13:08:3019.5519.6019.55-0.4518216
13:08:2619.5519.6019.60-0.4058215
13:08:0619.5519.6019.60-0.4058210
13:07:5919.5519.6019.55-0.4528205
13:07:5919.5519.6019.55-0.4528203
13:07:4319.5519.6019.60-0.4018201
13:07:3919.5519.6019.55-0.4518200
13:07:3319.5519.6019.60-0.4068199
13:07:3019.5519.6019.55-0.45108193
13:07:0719.5519.6019.60-0.4038183
13:07:0519.5519.6019.55-0.4538180
13:06:5819.5519.6019.60-0.4018177
13:06:3819.5519.6019.55-0.4568176
13:06:3719.5519.6019.55-0.4598170
13:06:3619.5519.6019.55-0.4528161
13:06:3119.5519.6019.55-0.4518159
13:06:2619.5519.6019.55-0.4578158
13:06:1319.5519.6019.55-0.4518151
13:06:0919.5519.6019.55-0.4538150
13:06:0219.5519.6019.55-0.45108147
13:05:4619.5519.6019.55-0.4518137
13:05:4519.5519.6019.60-0.4038136
13:05:4319.5519.6019.60-0.4018133
13:05:4119.5519.6019.55-0.4558132
13:05:4019.5519.6019.60-0.4048127
13:05:2819.5519.6019.55-0.4548123
13:05:2719.5519.6019.55-0.4518119
13:05:2219.5519.6019.55-0.4518118
13:05:1719.5519.6019.55-0.4518117
13:05:0219.5519.6019.60-0.4058116
13:04:5019.5519.6019.60-0.4018111
13:04:4319.5519.6019.60-0.4018110
13:04:3519.5519.6019.60-0.4018109
13:04:3419.5519.6019.60-0.4018108
13:02:1419.5519.6019.60-0.40108107
13:01:4919.5519.6019.60-0.4018097
13:01:4519.5519.6019.60-0.4018096
13:01:4419.5519.6019.60-0.4018095
13:01:1119.5519.6019.60-0.4028094
13:01:0119.6019.6519.60-0.4078092
13:01:0119.6019.6519.60-0.4018085
13:01:0119.6019.6519.60-0.40908084
13:00:5919.6019.6519.60-0.4047994
13:00:5819.6019.6519.65-0.3517990
13:00:3919.6019.6519.60-0.4017989
13:00:3319.6019.6519.60-0.4027988
13:00:1719.6019.6519.60-0.4027986
13:00:0919.6019.6519.60-0.4087984
13:00:0819.6019.6519.60-0.4017976
13:00:0519.6019.6519.60-0.4027975
12:59:5819.6019.6519.60-0.4037973
12:59:5519.6019.6519.65-0.3517970
12:59:4319.6019.6519.65-0.3517969
12:59:4119.6019.6519.60-0.4027968
12:59:3819.6019.6519.60-0.4017966
12:59:3119.6019.6519.60-0.4027965
12:59:2619.6019.6519.60-0.4027963
12:59:1919.6019.6519.60-0.40167961
12:59:0819.6019.6519.60-0.4057945
12:59:0319.6019.6519.60-0.4037940
12:58:5819.6019.6519.60-0.4047937
12:58:5819.6019.6519.60-0.4027933
12:58:4519.6019.6519.60-0.40107931
12:58:4119.6019.6519.60-0.4027921
12:58:3119.6019.6519.60-0.4057919
12:58:2819.6019.6519.65-0.3517914
12:58:2219.6019.6519.60-0.40107913
12:58:2019.6019.6519.60-0.4047903
12:58:2019.6019.6519.60-0.4057899
12:58:0719.6019.6519.60-0.4017894
12:58:0619.6019.6519.60-0.4047893
12:57:5019.6019.6519.65-0.3547889
12:57:5019.6019.6519.60-0.4017885
12:57:3719.6019.6519.60-0.4017884
12:57:2819.6019.6519.65-0.3517883
12:57:1719.6019.6519.60-0.4017882
12:57:1719.6019.6519.60-0.4047881
12:57:0719.6019.6519.60-0.4017877
12:56:5019.6019.6519.60-0.4047876
12:56:4419.6019.6519.60-0.4027872
12:56:3619.6019.6519.60-0.40507870
12:56:3019.6019.6519.60-0.4017820
12:56:2019.6019.6519.60-0.4057819
12:56:0819.6019.6519.60-0.4017814
12:55:5819.6019.6519.65-0.3517813
12:55:5819.6019.6519.65-0.3517812
12:55:5319.6019.6519.60-0.4017811
12:55:4219.6019.6519.60-0.4017810
12:55:3419.6019.6519.60-0.4017809
12:55:2819.6019.6519.60-0.4027808
12:54:4119.6019.6519.65-0.3527806
12:54:3619.6019.6519.60-0.4027804
12:54:3619.6019.6519.60-0.4057802
12:54:2819.6019.6519.60-0.4017797
12:54:0019.6019.6519.60-0.4047796
12:54:0019.6019.6519.60-0.4057792
12:53:5919.6019.6519.60-0.4017787
12:53:5719.6019.6519.60-0.4057786
12:53:5319.6019.6519.60-0.40207781
12:53:4919.6019.6519.65-0.3517761
12:53:4719.6019.6519.60-0.4017760
12:53:2519.6019.6519.60-0.4057759
12:53:0919.6019.6519.60-0.4017754
12:52:2819.6019.6519.60-0.4017753
12:52:1619.6019.6519.65-0.3527752
12:51:5919.6019.6519.65-0.3517750
12:51:5719.6019.6519.65-0.3527749
12:51:3419.6019.6519.65-0.3527747
12:51:0019.6019.6519.65-0.3517745
12:50:5419.6019.6519.65-0.35107744
12:50:3119.6019.6519.65-0.3517734
12:50:3119.6019.6519.65-0.3517733
12:50:2819.6019.6519.60-0.4017732
12:49:3119.6019.6519.65-0.3517731
12:48:5319.6019.6519.65-0.3527730
12:48:4819.6019.6519.60-0.4017728
12:48:0819.6019.6519.60-0.4017727
12:47:4419.6019.6519.65-0.3517726
12:47:3119.6019.6519.65-0.3517725
12:47:3119.6019.6519.65-0.3517724
12:47:2419.6019.6519.65-0.35107723
12:47:1619.6019.6519.65-0.3527713
12:47:1419.6019.6519.60-0.4017711
12:47:0819.6019.6519.60-0.4017710
12:47:0819.6019.6519.60-0.4017709
12:46:4519.6019.6519.60-0.4017708
12:46:4219.6019.6519.60-0.4037707
12:46:4119.6019.6519.60-0.4047704
12:46:3819.6019.6519.60-0.4027700
12:46:3619.6019.6519.60-0.4027698
12:46:3219.6019.6519.60-0.4047696
12:46:2419.6019.6519.60-0.40207692
12:46:0119.6019.6519.65-0.3517672
12:46:0119.6019.6519.65-0.3517671
12:45:2819.6019.6519.60-0.4057670
12:44:5519.6019.6519.60-0.4027665
12:44:4719.6019.6519.60-0.4037663
12:44:4619.6019.6519.60-0.40107660
12:44:1519.6019.6519.60-0.40107650
12:44:1519.6019.6519.60-0.40207640
12:44:0919.6019.6519.65-0.35207620
12:43:5319.6019.6519.60-0.4017600
12:43:4819.6019.6519.60-0.4017599
12:43:3219.6019.6519.60-0.4017598
12:43:2819.6019.6519.60-0.4017597
12:43:2519.6019.6519.60-0.4017596
12:43:1319.6019.6519.60-0.4057595
12:43:0119.6019.6519.65-0.3517590
12:42:5819.6019.6519.65-0.35107589
12:42:3519.6019.6519.60-0.4017579
12:42:3519.6519.7019.65-0.3527578
12:42:3419.6519.7019.65-0.3517576
12:42:3319.6519.7019.65-0.3527575
12:42:2819.6519.7019.65-0.3527573
12:42:2819.6019.6519.65-0.3537571
12:42:2519.6019.6519.60-0.4017568
12:42:2119.6019.6519.65-0.3517567
12:42:1619.6019.6519.65-0.3537566
12:42:0019.6019.7019.60-0.4037563
12:41:5819.6519.7019.60-0.4057560
12:41:5819.6519.7019.65-0.3557555
12:41:5019.6519.7019.70-0.3017550
12:41:4819.6019.7019.60-0.4057549
12:41:4819.6019.7019.70-0.3017544
12:41:4819.6519.7019.65-0.3517543
12:41:4819.6519.7019.65-0.35347542
12:41:4719.6519.7019.65-0.35397508
12:41:4719.6519.7019.65-0.35337469
12:41:4719.6519.7019.65-0.35777436
12:40:5019.6519.7019.70-0.3017359
12:40:4919.6519.7019.70-0.3057358
12:40:4819.6519.7019.65-0.3517353
12:39:4319.6519.7019.70-0.3017352
12:39:1919.6519.7019.70-0.3027351
12:39:1819.6519.7019.65-0.35177349
12:39:1719.6519.7019.65-0.3527332
12:37:4819.6519.7019.65-0.3517330
12:36:4919.6519.7019.70-0.3017329
12:36:4819.6519.7019.65-0.35107328
12:36:1419.6519.7019.70-0.3027318
12:36:1319.6519.7019.65-0.35117316
12:35:3319.6519.7019.65-0.3517305
12:34:2819.6519.7019.65-0.3517304
12:34:1219.6519.7019.70-0.3027303
12:32:5219.6519.7019.70-0.3017301
12:32:5119.6519.7019.70-0.3057300
12:31:4819.6519.7019.65-0.3517295
12:31:0919.6519.7019.65-0.3527294
12:30:0319.6519.7019.65-0.3517292
12:29:0319.6519.7019.70-0.3017291
12:29:0119.6519.7019.70-0.3017290
12:28:4919.6519.7019.70-0.3067289
12:28:2819.6519.7019.65-0.3517283
12:28:0619.6519.7019.65-0.3517282
12:26:2719.6519.7019.65-0.3517281
12:26:0719.6519.7019.70-0.3017280
12:25:3119.6519.7019.70-0.3017279
12:25:1919.6519.7019.65-0.3547278
12:25:0419.6519.7019.65-0.3517274
12:24:1319.6519.7019.70-0.3047273
12:23:5019.6519.7019.65-0.3517269
12:23:4519.6519.7019.70-0.3017268
12:22:1019.6519.7019.65-0.3557267
12:22:0919.6519.7019.65-0.3517262
12:21:4919.6519.7019.65-0.3517261
12:21:4219.6519.7019.70-0.3017260
12:21:0619.6519.7019.65-0.3517259
12:21:0019.6519.7019.70-0.3017258
12:20:4319.6519.7019.65-0.35107257
12:20:3219.6519.7019.70-0.30107247
12:20:0219.6519.7019.70-0.3017237
12:19:4319.6519.7019.70-0.3017236
12:19:3619.6519.7019.70-0.3057235
12:19:1319.6519.7019.70-0.3017230
12:18:3419.6519.7019.70-0.3017229
12:18:2919.6519.7019.65-0.3517228
12:18:2919.6519.7019.70-0.3027227
12:18:1519.6519.7019.65-0.3517225
12:17:5819.6519.7019.70-0.3017224
12:16:5819.6519.7019.70-0.3017223
12:16:1819.6519.7019.65-0.3517222
12:16:0119.6519.7019.65-0.3517221
12:15:4219.6519.7019.70-0.3017220
12:15:3319.6519.7019.65-0.3567219
12:15:2819.6519.7019.65-0.3597213
12:15:2819.6519.7019.70-0.3017204
12:15:2519.6519.7019.70-0.3047203
12:15:1419.6519.7019.65-0.3527199
12:15:0619.6519.7019.65-0.3557197
12:14:1919.6519.7019.65-0.35107192
12:14:1919.6519.7019.65-0.3517182
12:14:1919.6519.7019.65-0.35237181
12:14:1019.6519.7019.65-0.3557158
12:14:0919.6519.7019.70-0.3017153
12:14:0219.6519.7019.65-0.3557152
12:13:2519.6519.7019.65-0.3537147
12:12:2019.6519.7019.65-0.3517144
12:11:4319.6519.7019.70-0.3017143
12:10:5819.6519.7019.70-0.3027142
12:10:4419.6519.7019.70-0.3057140
12:10:1319.6519.7019.70-0.3017135
12:09:3919.6519.7019.70-0.3017134
12:09:2819.6519.7019.70-0.3017133
12:09:1219.6519.7019.70-0.3017132
12:09:0719.6519.7019.70-0.3017131
12:08:5519.6519.7019.70-0.3017130
12:08:2819.6519.7019.70-0.3017129
12:08:1319.6519.7019.70-0.3017128
12:08:0719.6519.7019.70-0.3057127
12:08:0719.6519.7019.70-0.3037122
12:08:0619.7019.7519.75-0.2517119
12:08:0619.7019.7519.75-0.2517118
12:08:0619.7019.7519.70-0.3077117
12:08:0619.7019.7519.70-0.30357110
12:08:0619.7019.7519.70-0.30247075
12:08:0619.7019.7519.70-0.30547051
12:07:3919.7019.7519.75-0.2516997
12:07:3819.7019.7519.75-0.2556996
12:06:5119.7019.7519.70-0.3016991
12:06:4719.7019.7519.70-0.3016990
12:04:4719.7019.7519.70-0.3016989
12:03:4819.7019.7519.70-0.3036988
12:02:5019.7019.7519.70-0.3016985
12:01:3019.7019.7519.75-0.2516984
12:01:1319.7019.7519.75-0.2516983
12:00:5919.7019.7519.75-0.2546982
12:00:5019.7019.7519.70-0.3016978
12:00:4719.7019.7519.75-0.2516977
12:00:2919.7019.7519.75-0.2516976
12:00:2819.7019.7519.75-0.2516975
12:00:1519.7019.7519.75-0.2556974
11:58:4919.7019.7519.75-0.2516969
11:57:4719.7019.7519.70-0.3016968
11:57:3019.7019.7519.70-0.3016967
11:57:2219.7519.8019.75-0.2536966
11:56:5919.7019.7519.75-0.2596963
11:56:5819.7019.7519.75-0.2516954
11:56:5219.7019.7519.75-0.2546953
11:56:5219.7019.7519.75-0.2556949
11:56:4419.7019.7519.75-0.2516944
11:56:2819.7019.7519.75-0.2516943
11:56:2119.7019.7519.70-0.3016942
11:54:1619.7019.7519.70-0.3016941
11:54:1619.7019.7519.75-0.2556940
11:54:0719.7019.7519.75-0.2516935
11:53:5519.7019.7519.75-0.2516934
11:53:0619.7019.7519.75-0.2556933
11:51:5819.7019.7519.75-0.2516928
11:51:4719.7019.7519.70-0.3016927
11:50:0919.7019.7519.75-0.2556926
11:49:4319.6519.7519.75-0.2546921
11:49:4319.6519.7519.75-0.2516917
11:49:3319.6519.7019.70-0.30176916
11:49:3319.6519.7019.70-0.30146899
11:49:3319.6519.7019.70-0.3096885
11:48:4519.6519.7019.70-0.3086876
11:48:3619.6519.7019.65-0.35176868
11:48:1619.6519.7019.65-0.3516851
11:47:5419.6519.7019.65-0.3546850
11:46:4919.6519.7019.65-0.3516846
11:44:4819.6519.7019.65-0.3516845
11:44:0919.6519.7019.70-0.3026844
11:44:0819.6519.7019.65-0.35206842
11:43:0619.6519.7019.65-0.3516822
11:42:4219.6519.7019.65-0.3516821
11:41:0919.6519.7019.65-0.3516820
11:39:0319.6519.7019.65-0.3516819
11:38:4319.6519.7019.70-0.3016818
11:38:3219.6519.7019.65-0.3516817
11:37:0619.6519.7019.65-0.3516816
11:36:5819.6519.7019.70-0.3016815
11:36:5719.6519.7019.70-0.3016814
11:36:5019.6519.7019.70-0.30106813
11:36:3319.6519.7019.70-0.3016803
11:36:0819.6519.7019.65-0.3516802
11:34:4019.6519.7019.65-0.3516801
11:34:3419.6519.7019.70-0.3016800
11:34:3119.6519.7019.65-0.3516799
11:33:4719.6519.7019.65-0.35306798
11:32:5719.6519.7019.70-0.3016768
11:32:5619.6519.7019.70-0.3016767
11:32:5019.6519.7019.65-0.3536766
11:32:0819.6519.7019.65-0.3516763
11:30:5319.6519.7019.65-0.3516762
11:30:1319.6519.7019.70-0.3016761
11:30:0319.6519.7019.65-0.3516760
11:29:4719.6519.7019.70-0.3016759
11:28:5219.6519.7019.70-0.3016758
11:28:5119.6519.7019.65-0.3516757
11:28:3019.6519.7019.65-0.3536756
11:27:5919.6519.7019.65-0.3516753
11:27:4519.6519.7019.70-0.3016752
11:27:2819.6519.7019.70-0.3016751
11:27:1919.6519.7019.65-0.3546750
11:26:1219.6519.7019.65-0.3526746
11:24:0119.6019.6519.65-0.3516744
11:24:0119.6019.6519.65-0.3516743
11:23:4119.6019.6519.65-0.3516742
11:23:3319.6019.6519.65-0.3516741
11:23:1519.6019.6519.65-0.3526740
11:23:1019.6019.6519.65-0.3516738
11:22:4519.6019.6519.65-0.3556737
11:22:3219.6019.6519.65-0.3516732
11:22:3019.6019.6519.65-0.3516731
11:21:5219.6019.6519.60-0.4026730
11:21:4519.6019.6519.65-0.3516728
11:21:4419.6019.6519.65-0.3526727
11:21:1519.6019.6519.65-0.3516725
11:21:0419.6019.6519.65-0.3516724
11:21:0019.6019.6519.60-0.4016723
11:21:0019.6019.6519.65-0.3516722
11:20:5619.6019.6519.65-0.35106721
11:20:4019.6019.6519.65-0.3516711
11:20:0419.6519.7519.65-0.35136710
11:20:0419.6519.7519.65-0.3576697
11:20:0419.6519.7519.65-0.35686690
11:20:0419.6519.7519.65-0.35496622
11:19:5219.7019.7519.70-0.3016573
11:19:2519.7019.7519.70-0.3026572
11:19:1719.6519.7019.70-0.3016570
11:19:0419.6519.7019.70-0.3016569
11:18:5819.6519.7019.70-0.3016568
11:18:4519.7019.8019.70-0.30106567
11:17:4819.7519.8019.75-0.25126557
11:17:4819.6519.7519.75-0.25386545
11:17:4219.7019.7519.70-0.3046507
11:17:4219.6519.7019.70-0.30166503
11:17:2819.6519.7019.70-0.3016487
11:17:2519.7019.7519.70-0.3026486
11:16:3619.7019.7519.70-0.30106484
11:16:3119.6519.7019.70-0.3026474
11:16:3019.6519.7019.70-0.30106472
11:16:2119.6519.7019.70-0.3086462
11:16:2119.6519.7019.70-0.3036454
11:15:5219.6519.7019.70-0.3016451
11:15:4619.6519.7019.70-0.3016450
11:15:4519.6519.7019.70-0.3016449
11:15:2119.6519.7019.65-0.3556448
11:15:0619.6519.7019.70-0.3026443
11:14:5319.7019.7519.70-0.30206441
11:14:4519.7019.7519.70-0.3026421
11:14:4319.7019.7519.75-0.2516419
11:14:2019.6519.7019.70-0.30286418
11:14:2019.6519.7019.70-0.30166390
11:14:2019.6519.7019.70-0.3026374
11:14:1219.6519.7019.70-0.3016372
11:13:5719.6519.7019.70-0.30206371
11:13:1319.6519.7019.70-0.3016351
11:12:3519.6519.7019.70-0.3016350
11:12:2219.6519.7019.70-0.3036349
11:11:1219.6519.7019.70-0.3016346
11:11:0019.6519.7019.65-0.3536345
11:10:5919.6519.7019.70-0.30106342
11:10:5119.6519.7019.65-0.3526332
11:10:4719.6519.7019.70-0.3016330
11:09:1319.6519.7019.70-0.3016329
11:08:2819.6519.7019.70-0.3016328
11:08:2819.6519.7019.70-0.3016327
11:07:5819.6519.7019.65-0.3516326
11:07:5819.6519.7019.70-0.3016325
11:07:4519.7019.7519.70-0.3026324
11:07:0919.7019.7519.70-0.3056322
11:07:0619.7019.7519.70-0.3096317
11:07:0619.7019.7519.70-0.30336308
11:06:2819.7019.7519.75-0.2516275
11:06:0919.7019.7519.70-0.3016274
11:05:3519.7019.7519.70-0.30106273
11:05:2819.7019.7519.75-0.2516263
11:04:5919.7519.8019.75-0.2516262
11:04:4419.7519.8019.75-0.2546261
11:04:4319.7519.8019.80-0.2016257
11:04:4319.7519.8019.80-0.2016256
11:04:4319.7519.8019.80-0.2016255
11:04:1119.7019.8019.80-0.2016254
11:03:5819.7019.8019.80-0.2016253
11:03:5219.7019.8019.70-0.3026252
11:03:4719.7019.7519.75-0.2566250
11:03:4719.7019.7519.75-0.25406244
11:03:1219.7019.7519.70-0.3056204
11:03:0919.7019.7519.70-0.3016199
11:02:5819.7019.7519.75-0.2516198
11:02:1319.7019.7519.70-0.3026197
11:01:0519.6519.7019.70-0.30346195
11:00:1919.6519.7019.65-0.3516161
11:00:1719.6519.7019.70-0.3026160
11:00:1219.6519.7019.70-0.3026158
10:59:5919.7019.7519.70-0.3056156
10:59:3319.7019.7519.70-0.3056151
10:59:2819.7019.7519.70-0.3056146
10:59:1819.7019.7519.70-0.3036141
10:59:0919.7019.7519.70-0.30106138
10:58:5319.7019.7519.70-0.3056128
10:58:4019.7019.7519.75-0.2536123
10:58:1319.7019.7519.75-0.2516120
10:57:5319.7019.7519.70-0.3026119
10:56:1919.7019.7519.70-0.3016117
10:56:0919.6519.7019.70-0.3056116
10:56:0919.6519.7019.70-0.3036111
10:55:5419.6519.7019.70-0.3016108
10:55:1319.6519.7019.70-0.3016107
10:54:5319.7019.7519.70-0.30346106
10:54:4119.7019.7519.70-0.3036072
10:53:3519.7019.7519.70-0.3016069
10:53:1719.7019.7519.70-0.3056068
10:53:0919.7019.7519.70-0.3016063
10:52:4219.7019.7519.75-0.2516062
10:52:3119.7019.7519.70-0.30306061
10:52:3019.7019.7519.75-0.2526031
10:52:2219.7019.7519.70-0.3016029
10:52:1519.7019.7519.75-0.2516028
10:51:1119.7019.7519.75-0.2516027
10:51:1019.7019.7519.75-0.2536026
10:51:0519.7019.7519.75-0.2526023
10:51:0019.7019.7519.75-0.2516021
10:50:4319.7019.7519.75-0.2516020
10:49:4319.7019.7519.75-0.2516019
10:49:4319.7019.7519.75-0.2516018
10:48:0019.7019.7519.75-0.2516017
10:47:3919.7019.7519.70-0.3026016
10:47:0919.7019.7519.70-0.3016014
10:47:0619.7019.7519.70-0.30106013
10:46:3319.7019.7519.70-0.3016003
10:45:5619.7019.7519.70-0.3016002
10:45:4919.6519.7019.70-0.3056001
10:45:4619.6519.7019.70-0.3055996
10:45:4319.6519.7019.70-0.3015991
10:45:3219.7019.7519.70-0.3035990
10:45:2619.6519.7519.75-0.2525987
10:45:2519.7019.7519.70-0.3015985
10:45:0919.6519.7019.70-0.3015984
10:44:5419.6519.7019.65-0.35225983
10:44:5419.6519.7019.65-0.3525961
10:44:4519.7019.7519.70-0.30205959
10:44:4519.7019.7519.70-0.30155939
10:44:4519.7019.7519.70-0.30305924
10:44:1419.7019.7519.75-0.2525894
10:44:1119.7019.7519.75-0.2525892
10:44:0919.7019.7519.75-0.2515890
10:44:0719.7019.7519.75-0.2555889
10:44:0719.7019.7519.70-0.30305884
10:44:0719.7019.7519.70-0.3015854
10:44:0219.7019.7519.75-0.2515853
10:43:5819.7019.7519.75-0.2515852
10:43:5819.7019.7519.75-0.2515851
10:43:5719.7019.7519.75-0.25205850
10:43:5419.7019.7519.75-0.2515830
10:43:5119.7019.7519.75-0.2515829
10:43:3519.7019.7519.75-0.2525828
10:43:2119.7019.7519.75-0.2525826
10:43:1519.7019.7519.75-0.2525824
10:43:0619.7019.7519.75-0.2515822
10:42:5619.7019.7519.75-0.2515821
10:42:4519.7019.7519.75-0.2595820
10:42:4119.7019.7519.70-0.3015811
10:42:4119.7019.7519.70-0.30445810
10:42:4119.7519.8519.75-0.25775766
10:42:3219.8019.8519.80-0.2025689
10:42:1719.8019.8519.80-0.20935687
10:42:1719.8019.8519.80-0.20495594
10:42:1219.8019.8519.80-0.20305545
10:42:1119.8019.8519.85-0.1515515
10:42:0619.8019.8519.85-0.1515514
10:42:0619.8019.8519.85-0.1535513
10:41:4319.8019.8519.85-0.1535510
10:40:5219.8019.8519.85-0.1515507
10:40:4719.8019.8519.85-0.1515506
10:40:3919.8519.9019.85-0.15105505
10:40:1319.8019.8519.85-0.1515495
10:40:1319.8019.8519.85-0.1515494
10:40:1319.8019.8519.85-0.1515493
10:40:1319.8019.8519.85-0.1525492
10:40:0519.8019.8519.85-0.15505490
10:39:5719.8019.8519.85-0.1525440
10:39:4719.8019.8519.85-0.1535438
10:39:3819.8019.8519.85-0.1555435
10:38:4219.8019.8519.85-0.1525430
10:38:2719.8019.8519.85-0.1535428
10:38:1319.8019.8519.85-0.1525425
10:38:1319.8019.8519.85-0.1515423
10:37:5819.8019.8519.85-0.1525422
10:37:4119.8019.8519.85-0.1535420
10:37:3119.8019.8519.85-0.1535417
10:37:1519.8019.8519.85-0.1515414
10:36:5819.8019.8519.85-0.1515413
10:36:5519.8019.8519.85-0.1515412
10:36:4519.8019.8519.85-0.1525411
10:36:4219.8019.8519.85-0.1515409
10:36:4019.8019.8519.85-0.1515408
10:36:3319.8019.8519.85-0.1515407
10:36:2919.8019.8519.85-0.1515406
10:36:1919.8019.8519.85-0.1515405
10:36:1319.8019.8519.85-0.1525404
10:35:5819.8019.8519.85-0.1525402
10:35:2519.8519.9019.85-0.1535400
10:35:2419.8519.9019.85-0.15105397
10:34:5619.8519.9019.85-0.1515387
10:33:2519.8019.8519.85-0.15165386
10:33:1819.8019.8519.85-0.1525370
10:33:1319.8019.8519.85-0.1525368
10:32:3819.8019.8519.85-0.1515366
10:32:2719.8019.8519.85-0.1515365
10:32:2219.8019.8519.85-0.1555364
10:32:1319.8019.8519.85-0.1515359
10:32:0619.8019.8519.85-0.1555358
10:31:2819.8019.8519.85-0.1515353
10:31:0819.8019.8519.80-0.2015352
10:30:4319.8019.8519.85-0.1515351
10:30:3419.8019.8519.85-0.1515350
10:30:1319.8019.8519.85-0.1515349
10:30:0019.8019.8519.80-0.2055348
10:29:4219.8519.9019.85-0.15235343
10:29:2719.8519.9019.85-0.1535320
10:29:2219.8519.9019.85-0.1515317
10:29:1319.8519.9019.85-0.1535316
10:27:5619.8519.9019.85-0.15105313
10:27:3719.8519.9019.85-0.1515303
10:26:5519.8519.9019.90-0.1015302
10:26:3319.8519.9019.85-0.1515301
10:26:2019.8519.9019.85-0.1595300
10:25:5719.8519.9019.85-0.1555291
10:25:5719.8519.9019.85-0.15185286
10:25:4819.8519.9019.90-0.1015268
10:25:3919.8519.9019.90-0.1015267
10:25:1119.8519.9019.90-0.1015266
10:24:5819.8519.9019.90-0.1015265
10:24:1619.8519.9019.90-0.1015264
10:24:1019.8519.9019.90-0.1015263
10:24:0919.8519.9019.90-0.1015262
10:23:5819.8519.9019.90-0.1015261
10:23:2419.8019.9019.90-0.1055260
10:23:2319.8019.9019.80-0.2025255
10:23:1819.8519.9019.80-0.20115253
10:23:1819.8519.9019.85-0.15395242
10:22:4919.8519.9019.85-0.1525203
10:22:4719.8519.9019.85-0.1555201
10:22:3319.8019.8519.85-0.1525196
10:22:3319.8019.8519.85-0.1515194
10:22:3219.8019.8519.85-0.1515193
10:22:3019.8019.8519.85-0.1515192
10:22:2619.8019.8519.85-0.1555191
10:22:2219.8519.9019.80-0.2045186
10:22:2219.8519.9019.85-0.1515182
10:22:0519.8519.9519.80-0.2045181
10:22:0519.8519.9519.85-0.1515177
10:21:5519.8019.9519.80-0.2025176
10:21:5119.9019.9519.90-0.10155174
10:21:5119.9019.9519.90-0.10115159
10:21:4519.8019.9019.90-0.10745148
10:21:2719.8519.9019.85-0.1515074
10:21:1619.8019.9019.80-0.2025073
10:21:1319.8019.9019.90-0.10105071
10:21:0119.8019.9019.90-0.1025061
10:21:0019.8019.9019.90-0.1015059
10:20:4919.8019.9019.90-0.1015058
10:20:4819.8019.9019.80-0.2035057
10:20:4719.8019.9019.90-0.1035054
10:20:4119.9019.9519.90-0.1025051
10:20:4119.8019.9019.90-0.1085049
10:20:2819.8019.9019.90-0.1015041
10:20:2719.8519.9019.85-0.15225040
10:20:2719.8519.9019.85-0.15205018
10:20:2519.8519.9019.90-0.1014998
10:20:2319.9019.9519.90-0.10314997
10:20:2319.9019.9519.90-0.101014966
10:20:2319.9019.9519.90-0.10574865
10:20:2319.9019.9519.90-0.10334808
10:19:5319.9019.9519.95-0.0514775
10:19:5119.9520.0019.95-0.0514774
10:19:4719.9020.0019.90-0.10304773
10:19:3819.9520.0019.95-0.0514743
10:19:2019.9520.0019.95-0.0534742
10:19:1619.9520.0019.95-0.0514739
10:19:1619.9520.0019.95-0.0544738
10:19:1619.9019.9519.95-0.0564734
10:18:5219.9019.9519.95-0.05104728
10:18:4719.9019.9519.95-0.0514718
10:18:3419.9019.9519.95-0.0514717
10:18:2919.9019.9519.95-0.0514716
10:18:1319.9019.9519.95-0.0514715
10:17:5219.9019.9519.95-0.0554714
10:16:5519.9520.0019.95-0.0514709
10:16:4019.9019.9519.95-0.0524708
10:16:4019.9019.9519.95-0.0524706
10:16:4019.9019.9519.95-0.0514704
10:16:3619.9019.9519.95-0.0524703
10:16:3219.9019.9519.95-0.0514701
10:16:3019.9019.9519.95-0.0514700
10:16:1719.9019.9519.95-0.0514699
10:16:0019.9019.9519.90-0.1054698
10:15:3619.9020.0019.90-0.1024693
10:15:1819.9019.9519.95-0.0514691
10:15:1719.9520.0019.95-0.05134690
10:15:1719.9520.0019.95-0.05604677
10:15:1019.9520.0019.95-0.05114617
10:14:3720.0020.0520.00014606
10:14:2319.9520.0020.00014605
10:14:1920.0020.0520.000104604
10:14:1620.0020.0520.00024594
10:14:1220.0020.0520.00014592
10:14:1219.9520.0020.00094591
10:14:1020.0020.0520.000104582
10:14:0520.0020.0520.00014572
10:13:2820.0020.0520.00014571
10:13:2619.9520.0020.000104570
10:13:2419.9520.0020.000104560
10:13:0619.9520.0020.00014550
10:13:0219.9520.0020.00014549
10:13:0219.9520.0020.00014548
10:13:0219.9520.0020.00014547
10:13:0119.9520.0020.00024546
10:12:5919.9520.0020.000104544
10:12:5819.9520.0020.00014534
10:12:5719.9520.0020.00024533
10:12:5119.9520.0020.000204531
10:12:3719.9520.0020.00054511
10:12:1219.9520.0020.00014506
10:11:4419.9520.0020.00014505
10:09:3319.9520.0020.00024504
10:09:1719.9520.0020.00014502
10:08:5420.0020.0520.00014501
10:08:3419.9520.0519.95-0.0544500
10:08:3119.9520.0020.000104496
10:08:0519.9520.0020.00014486
10:08:0019.9520.0020.00054485
10:07:3619.9520.0020.00084480
10:07:3219.9520.0020.00054472
10:07:2519.9520.0020.00014467
10:07:2019.9520.0020.000204466
10:07:1919.9520.0020.00014446
10:07:1319.9520.0020.000104445
10:07:0019.9520.0020.00014435
10:06:4719.9520.0020.00014434
10:06:0219.9520.0020.00014433
10:05:5819.9520.0020.00024432
10:05:4919.9520.0020.00074430
10:05:4819.9520.0020.00014423
10:05:2919.9520.0020.00014422
10:05:2619.9520.0020.00014421
10:05:1619.9520.0019.95-0.0514420
10:05:1619.9520.0020.00034419
10:04:2619.9520.0020.000104416
10:04:0219.9520.0020.00014406
10:03:2119.9520.0019.95-0.0514405
10:03:2019.9520.0019.95-0.0514404
10:03:0919.9520.0019.95-0.0514403
10:03:0119.9019.9519.95-0.0514402
10:03:0019.9520.0019.95-0.0514401
10:02:5819.9019.9519.95-0.05204400
10:02:5819.9019.9519.95-0.0524380
10:02:3319.9019.9519.90-0.1034378
10:02:3219.9019.9519.95-0.0514375
10:02:1919.9020.0019.90-0.1054374
10:02:1419.9020.0019.90-0.1074369
10:02:0819.9020.0019.90-0.1014362
10:02:0019.9020.0019.90-0.1054361
10:02:0019.9020.0019.90-0.1034356
10:01:5319.9020.0019.90-0.1034353
10:01:5219.9020.0019.90-0.1034350
10:01:4719.9520.0019.95-0.0514347
10:01:4019.9020.0019.90-0.1034346
10:01:2819.9020.0020.00044343
10:01:2819.9020.0019.90-0.1044339
10:01:2719.9020.0019.90-0.10104335
10:01:2619.9520.0019.95-0.0544325
10:01:2619.9520.0019.95-0.0594321
10:01:2620.0020.1020.000734312
10:01:2620.0020.1020.0002994239
10:01:2120.0020.1020.00033940
10:01:1220.0020.1020.00013937
10:01:1220.0520.1020.05+0.0593936
10:01:1220.0520.1020.05+0.05153927
10:01:1220.0520.1020.05+0.0553912
10:00:5620.0520.1020.10+0.1013907
09:59:2320.0520.1020.05+0.0543906
09:59:0220.0520.1020.10+0.1053902
09:58:3420.0520.1020.05+0.0513897
09:58:1320.0520.1520.05+0.05253896
09:58:1320.0520.1520.05+0.05623871
09:58:1320.0520.1520.05+0.05133809
09:57:5420.1020.1520.10+0.1023796
09:57:4920.1020.1520.10+0.1043794
09:57:4920.0520.1020.10+0.10233790
09:57:4720.0520.1020.10+0.1053767
09:57:3220.0520.1020.10+0.1013762
09:57:0020.0520.1020.10+0.1013761
09:56:5220.0520.1020.10+0.1013760
09:56:5120.0520.1020.10+0.1033759
09:56:1320.0520.1020.10+0.1013756
09:55:3220.0520.1020.10+0.1013755
09:55:1820.0520.1020.10+0.1013754
09:54:4620.0520.1020.10+0.10103753
09:54:3720.0520.1020.10+0.1013743
09:54:2120.0520.1020.10+0.1013742
09:53:5220.0520.1020.10+0.1023741
09:53:4220.0520.1020.10+0.1033739
09:53:4120.0520.1020.10+0.1023736
09:53:1420.0520.1020.10+0.1023734
09:53:0420.0520.1020.05+0.0533732
09:53:0020.0520.1020.10+0.1023729
09:52:5520.0520.1020.05+0.0513727
09:52:4920.0520.1020.05+0.0513726
09:52:4720.0520.1020.05+0.0513725
09:52:3120.0520.1020.05+0.05123724
09:52:2620.1020.1520.10+0.1083712
09:52:0320.0020.1520.00013704
09:52:0220.0020.1520.00013703
09:52:0220.0020.1520.00013702
09:51:5620.0020.1520.00013701
09:51:5520.0020.1520.00013700
09:51:5520.0020.1520.00033699
09:51:5520.0520.1520.05+0.051233696
09:51:5520.0520.1520.05+0.05103573
09:51:4420.1020.2020.10+0.10873563
09:51:3520.1520.2020.15+0.1523476
09:51:3220.1520.2020.15+0.15213474
09:51:3120.1020.1520.15+0.15293453
09:51:0020.1020.1520.15+0.1513424
09:50:5320.1020.1520.10+0.1013423
09:50:2620.1020.1520.15+0.1513422
09:50:1920.1020.1520.15+0.1553421
09:49:5520.1020.1520.10+0.1013416
09:49:3620.1020.1520.15+0.1513415
09:49:2920.1020.1520.15+0.1513414
09:49:1420.1020.1520.15+0.1553413
09:48:5020.1020.1520.15+0.1513408
09:48:0420.1020.1520.15+0.1553407
09:47:4420.1020.1520.15+0.1513402
09:47:4320.1020.1520.10+0.1013401
09:46:5920.1020.1520.15+0.1513400
09:46:5320.1020.1520.10+0.1013399
09:46:5220.1020.1520.10+0.1013398
09:45:5920.1020.1520.10+0.1013397
09:45:3620.1020.1520.10+0.1023396
09:45:3320.1020.1520.15+0.1513394
09:45:2920.1020.1520.15+0.1523393
09:45:1520.1020.1520.15+0.1513391
09:45:1420.1020.1520.15+0.1513390
09:44:2120.0520.1020.10+0.1013389
09:44:2120.0520.1020.10+0.1013388
09:44:1820.0520.1020.10+0.1013387
09:44:1220.0520.1020.10+0.1023386
09:44:0020.1020.1520.10+0.1073384
09:43:5220.0520.1020.10+0.10203377
09:43:4320.0520.1020.10+0.1013357
09:43:4220.0520.1020.10+0.1053356
09:42:5620.0520.1020.10+0.1013351
09:42:5520.0520.1020.05+0.05403350
09:42:4020.0520.1020.10+0.1023310
09:42:3920.0520.1020.05+0.0523308
09:42:3020.0520.1020.10+0.1013306
09:42:2720.1020.1520.10+0.1083305
09:42:2720.0520.1020.10+0.10123297
09:42:1320.0520.1020.10+0.1013285
09:42:1220.0520.1020.10+0.10103284
09:41:4620.0520.1020.10+0.1013274
09:41:3020.1020.1520.10+0.1033273
09:41:2720.0520.1020.10+0.1023270
09:41:2020.0520.1020.10+0.1013268
09:41:1420.0520.1020.10+0.1013267
09:41:0720.1020.1520.10+0.1013266
09:41:0720.1020.1520.10+0.1043265
09:41:0320.0520.1520.15+0.1553261
09:40:4520.0520.1520.15+0.1513256
09:40:4220.1020.1520.10+0.10533255
09:40:4220.1020.1520.10+0.10183202
09:40:2220.1020.1520.10+0.1013184
09:40:0020.1020.1520.10+0.1023183
09:39:4020.1020.1520.10+0.1073181
09:39:2220.0520.1020.10+0.10183174
09:39:2020.0520.1020.10+0.1023156
09:39:1420.0520.1020.10+0.1013154
09:39:1420.0520.1020.10+0.1023153
09:39:1220.0520.1020.05+0.0523151
09:39:1120.0520.1020.10+0.1023149
09:39:0920.0520.1020.10+0.1013147
09:38:4020.1020.2020.10+0.1013146
09:38:3520.0520.2020.05+0.0513145
09:38:2820.1020.2020.10+0.1073144
09:38:2420.1520.2020.15+0.1553137
09:38:1420.1020.2020.10+0.10103132
09:38:1120.0520.2020.05+0.0513122
09:38:0820.1020.2020.10+0.10813121
09:38:0820.1520.2020.15+0.1513040
09:37:5720.1520.2020.15+0.15143039
09:37:5220.1520.2020.15+0.15203025
09:37:4420.1520.2020.20+0.2013005
09:37:4320.1520.2020.20+0.2013004
09:37:1120.1520.2020.20+0.2053003
09:36:4420.1520.2020.20+0.2012998
09:36:0920.2020.2520.20+0.2012997
09:36:0920.1520.2020.20+0.2092996
09:35:5920.1520.2020.20+0.2012987
09:35:5420.1520.2020.15+0.15102986
09:35:3720.1520.2020.20+0.2012976
09:35:2220.1520.2020.15+0.1512975
09:35:1620.1520.2020.20+0.2022974
09:35:1420.1520.2020.20+0.2012972
09:35:0520.1520.2020.20+0.20302971
09:34:5320.1520.2020.20+0.2012941
09:34:5120.2020.2520.20+0.2052940
09:34:5120.2020.2520.20+0.20472935
09:34:4420.2020.2520.25+0.2512888
09:34:2420.2020.2520.20+0.2022887
09:34:0020.2020.2520.20+0.2012885
09:33:3420.2520.3020.25+0.2562884
09:33:3120.2520.3020.25+0.2552878
09:33:1620.2520.3020.25+0.2512873
09:33:0020.2520.3020.25+0.2512872
09:32:2520.2520.3020.25+0.2522871
09:32:2220.2520.3020.25+0.25122869
09:32:2220.2520.3020.25+0.2512857
09:31:5320.2020.3020.30+0.30142856
09:31:4020.2520.3020.25+0.25162842
09:31:4020.2020.2520.25+0.2542826
09:31:3020.2020.2520.25+0.2512822
09:31:2320.2020.2520.25+0.2512821
09:31:1420.2020.2520.25+0.2522820
09:31:0220.2020.2520.20+0.2012818
09:31:0220.2020.2520.20+0.2062817
09:30:5620.2020.2520.20+0.2052811
09:30:5520.2020.2520.25+0.2552806
09:30:5420.2020.2520.25+0.2522801
09:30:4620.2020.2520.20+0.20102799
09:30:4320.2020.2520.25+0.2522789
09:30:3520.2520.3020.25+0.25122787
09:30:3420.2020.3020.20+0.20662775
09:30:3420.2020.3020.20+0.2022709
09:30:3220.2520.3020.25+0.25222707
09:30:3220.2520.3020.25+0.2542685
09:30:2620.2520.3020.25+0.25172681
09:30:2620.2520.3020.25+0.2542664
09:30:2320.2520.3020.30+0.3012660
09:30:1320.2520.3020.25+0.2512659
09:29:5920.2520.3020.30+0.3032658
09:29:5820.2520.3020.30+0.3022655
09:29:5720.2520.3020.25+0.2522653
09:29:5520.2520.3020.30+0.3022651
09:29:5120.2520.3020.30+0.30102649
09:29:5020.2520.3020.30+0.3022639
09:29:4620.2520.3020.30+0.3052637
09:29:2920.2520.3020.30+0.3032632
09:28:5720.2520.3020.30+0.3012629
09:28:5320.2520.3020.25+0.2552628
09:28:4520.2520.3020.30+0.3052623
09:28:4120.2520.3020.30+0.3012618
09:28:2920.2520.3020.30+0.3022617
09:27:5520.2520.3020.25+0.2512615
09:27:5320.2520.3020.30+0.3012614
09:27:4620.2520.3020.30+0.3012613
09:27:4520.2520.3020.30+0.3052612
09:27:3520.2520.3020.25+0.2512607
09:27:3320.2520.3020.25+0.2512606
09:27:1920.2020.2520.25+0.2552605
09:27:1720.2020.2520.25+0.2512600
09:27:1720.2520.3020.25+0.25392599
09:27:1620.2520.3020.25+0.2552560
09:27:1620.3020.3520.30+0.3012555
09:27:0220.3020.4020.30+0.3042554
09:27:0220.3020.4020.30+0.30482550
09:27:0020.3520.4020.35+0.3552502
09:27:0020.3520.4020.35+0.3512497
09:27:0020.3520.4020.35+0.35102496
09:26:5120.3520.4020.35+0.3512486
09:26:4920.3020.3520.35+0.3582485
09:26:4420.3020.3520.35+0.3512477
09:26:2420.3020.3520.35+0.3522476
09:26:1820.3020.3520.35+0.3552474
09:26:1720.3020.3520.35+0.3512469
09:26:1720.3020.3520.35+0.35102468
09:26:1720.3020.3520.35+0.3532458
09:26:1020.3020.3520.35+0.3542455
09:25:4720.3020.3520.30+0.3012451
09:25:4420.3020.3520.35+0.3512450
09:25:4420.3020.3520.35+0.3522449
09:25:3920.3020.3520.35+0.3552447
09:25:2620.3020.3520.35+0.3512442
09:25:1820.3020.3520.35+0.3552441
09:25:0720.3020.3520.30+0.3032436
09:25:0720.3020.3520.35+0.3552433
09:25:0620.3020.3520.30+0.3012428
09:24:5520.3020.3520.35+0.3532427
09:24:4620.3020.3520.30+0.3052424
09:24:4120.3520.4020.35+0.3512419
09:24:4120.3520.4020.35+0.35522418
09:24:4120.3520.4020.35+0.3512366
09:24:3720.3520.4020.35+0.3512365
09:24:0120.3520.4020.40+0.4062364
09:23:5820.3520.4020.35+0.35152358
09:23:5020.3520.4020.40+0.4022343
09:23:4320.3520.4020.40+0.4012341
09:23:3320.3520.4020.40+0.4022340
09:23:3320.3520.4020.40+0.4052338
09:23:0820.3520.4020.45+0.4512333
09:23:0820.3520.4020.40+0.4042332
09:23:0320.3520.4020.40+0.4032328
09:23:0320.3520.4020.40+0.4012325
09:22:5720.3520.4020.40+0.4012324
09:22:4320.3520.4020.40+0.4012323
09:22:3320.3520.4020.40+0.40102322
09:22:3020.3520.4020.40+0.4052312
09:22:1720.3520.4020.40+0.4032307
09:22:0220.4020.4520.40+0.4012304
09:21:5120.3520.4520.45+0.4512303
09:21:4620.3520.4520.45+0.4512302
09:21:4020.3520.4520.45+0.4532301
09:21:3720.3520.4520.45+0.4562298
09:21:2620.3520.4520.45+0.4512292
09:21:2020.4020.4520.40+0.4082291
09:21:1020.4020.4520.35+0.3532283
09:21:1020.4020.4520.40+0.4032280
09:21:0620.4020.4520.45+0.4512277
09:21:0520.4020.4520.40+0.4052276
09:21:0020.4020.4520.45+0.4512271
09:20:5520.4020.4520.45+0.4532270
09:20:5420.4020.4520.45+0.4552267
09:20:5320.4520.5020.45+0.45102262
09:20:5120.4020.5020.50+0.5042252
09:20:4920.4020.4520.50+0.5042248
09:20:4920.4020.4520.45+0.4512244
09:20:4120.4020.4520.45+0.4512243
09:20:4120.4020.4520.45+0.4542242
09:20:3720.4020.4520.45+0.4522238
09:20:3220.4020.4520.45+0.4522236
09:20:2420.4520.5020.45+0.45592234
09:20:2420.4520.5020.45+0.45102175
09:20:2120.4520.5020.50+0.5012165
09:20:2020.4520.5020.50+0.5012164
09:20:1220.4520.5020.50+0.5032163
09:20:1120.4520.5020.50+0.5052160
09:20:1120.4520.5020.50+0.5012155
09:20:0920.4520.5020.50+0.5012154
09:20:0820.4520.5020.50+0.5052153
09:20:0720.4520.5020.50+0.5012148
09:20:0420.4520.5020.50+0.5012147
09:19:5720.4520.5520.55+0.5512146
09:19:5720.5020.5520.50+0.5012145
09:19:5720.5020.5520.50+0.5012144
09:19:5720.5020.5520.50+0.5012143
09:19:5720.5020.5520.50+0.5012142
09:19:5720.4520.5020.50+0.5022141
09:19:5720.4520.5020.50+0.5012139
09:19:5620.4520.5020.55+0.5522138
09:19:5620.4520.5020.50+0.5012136
09:19:5620.4520.5020.50+0.5042135
09:19:5620.4520.5020.50+0.5012131
09:19:5620.4520.5020.50+0.5012130
09:19:5620.4520.5020.50+0.5012129
09:19:5620.4520.5020.50+0.5012128
09:19:5620.4520.5020.50+0.5012127
09:19:5620.4520.5020.50+0.5022126
09:19:5620.4520.5020.50+0.5032124
09:19:5520.4520.5020.50+0.50302121
09:19:5420.4520.5020.45+0.45102091
09:19:5320.4520.5020.50+0.50102081
09:19:5220.4520.5020.50+0.50502071
09:19:4820.4520.5020.50+0.50102021
09:19:4820.4520.5020.50+0.5012011
09:19:4720.4520.5020.50+0.5012010
09:19:4720.4520.5020.50+0.5022009
09:19:4620.4520.5020.50+0.50102007
09:19:4520.4520.5020.50+0.5011997
09:19:4520.4520.5020.45+0.4531996
09:19:4520.4520.5020.50+0.50101993
09:19:4420.4520.5020.50+0.50101983
09:19:4420.4520.5020.50+0.5021973
09:19:4220.4520.5020.45+0.4511971
09:19:4120.4520.5020.50+0.50301970
09:19:4120.4520.5020.45+0.4521940
09:19:3520.4520.5020.45+0.4531938
09:19:3520.4520.5020.50+0.50301935
09:19:3320.4520.5020.50+0.5011905
09:19:3320.4520.5020.45+0.4531904
09:19:3220.4520.5020.50+0.50101901
09:19:3020.4520.5020.50+0.50301891
09:19:2920.4520.5020.50+0.5011861
09:19:2920.4520.5020.45+0.4531860
09:19:2820.4520.5020.50+0.5011857
09:19:2820.4520.5020.50+0.50101856
09:19:2320.4520.5020.50+0.50301846
09:19:2120.4520.5020.45+0.4521816
09:19:1720.4520.5020.50+0.50101814
09:19:1420.4520.5020.50+0.50101804
09:19:1120.4520.5020.45+0.4521794
09:19:0820.4520.5020.50+0.5031792
09:19:0720.4520.5020.50+0.50501789
09:19:0720.4520.5020.45+0.45101739
09:19:0620.4520.5020.45+0.4511729
09:19:0120.4520.5020.50+0.5011728
09:18:5920.4520.5020.50+0.50101727
09:18:5920.4520.5020.45+0.4531717
09:18:5820.4020.4520.45+0.451021714
09:18:5520.4020.4520.40+0.4051612
09:18:5520.4020.4520.45+0.4511607
09:18:5520.4020.4520.40+0.4031606
09:18:5420.4020.4520.45+0.45151603
09:18:5420.4020.4520.40+0.4011588
09:18:5320.3520.4020.40+0.401371587
09:18:5220.3520.4020.40+0.4011450
09:18:5120.3520.4020.40+0.4061449
09:18:4920.3520.4020.40+0.4011443
09:18:4820.3020.3520.35+0.3521442
09:18:4720.3020.3520.35+0.3511440
09:18:4720.3020.3520.35+0.3531439
09:18:4120.3020.4020.40+0.4061436
09:18:4120.3020.3520.35+0.35111430
09:18:4120.3020.3520.35+0.35151419
09:18:4120.3020.3520.35+0.3521404
09:18:4020.3020.3520.35+0.35211402
09:18:3620.3020.3520.35+0.3531381
09:18:3120.2520.3520.35+0.3511378
09:18:3020.2520.3520.35+0.3551377
09:18:2720.2520.3020.30+0.3011372
09:18:2720.3020.3520.30+0.30151371
09:18:2320.3020.3520.35+0.3511356
09:18:2320.3020.3520.30+0.3021355
09:18:1820.2520.3020.30+0.3051353
09:18:1420.3020.3520.30+0.3011348
09:18:1220.3020.3520.30+0.3011347
09:18:1020.3020.3520.30+0.3011346
09:18:0920.3020.3520.35+0.3531345
09:18:0920.2520.3020.30+0.30151342
09:18:0920.2520.3020.30+0.30101327
09:18:0420.2520.3020.30+0.3011317
09:18:0320.2520.3020.30+0.3051316
09:18:0220.2520.3020.30+0.3011311
09:18:0120.2520.3020.30+0.30101310
09:17:5720.2520.3020.30+0.3021300
09:17:4620.2520.3020.30+0.3011298
09:17:3020.2520.3020.30+0.3021297
09:17:1120.2520.3020.30+0.3011295
09:17:1120.2520.3020.25+0.2511294
09:17:0220.2520.3020.30+0.3011293
09:16:4820.2520.3020.30+0.3031292
09:16:4620.2520.3020.25+0.2511289
09:16:3320.2520.3020.25+0.2511288
09:16:1820.2520.3020.30+0.3021287
09:16:1120.2520.3020.30+0.3011285
09:16:1020.2520.3020.30+0.3021284
09:16:0620.2520.3020.30+0.3021282
09:16:0120.2520.3020.30+0.3011280
09:15:5820.2520.3020.30+0.3011279
09:15:4920.2520.3020.30+0.3011278
09:15:4520.2520.3020.30+0.3011277
09:15:3920.3020.3520.30+0.30161276
09:15:3920.3020.3520.30+0.3031260
09:15:2920.3020.3520.35+0.3521257
09:15:2920.3020.3520.35+0.3521255
09:15:2820.3020.3520.30+0.3021253
09:15:2820.3020.3520.35+0.35101251
09:15:1220.3020.3520.35+0.3521241
09:15:1220.3020.3520.35+0.3511239
09:15:1120.3020.3520.35+0.3551238
09:15:0920.3020.3520.35+0.3521233
09:15:0920.3020.3520.35+0.3531231
09:15:0020.3020.3520.35+0.3511228
09:15:0020.3020.3520.35+0.35101227
09:15:0020.3020.3520.35+0.3511217
09:14:5920.3020.3520.30+0.3031216
09:14:4920.3020.3520.35+0.3511213
09:14:4820.3020.3520.35+0.35101212
09:14:4620.3020.3520.30+0.3011202
09:14:4620.3020.3520.35+0.3521201
09:14:4620.3020.3520.30+0.3081199
09:14:4620.3020.3520.30+0.30181191
09:14:3120.3020.3520.30+0.3011173
09:14:2920.3020.3520.30+0.3021172
09:14:2820.3020.3520.35+0.3511170
09:14:1620.2520.3520.35+0.3511169
09:14:1620.3020.3520.30+0.3031168
09:14:1620.3020.3520.30+0.3011165
09:14:1520.2520.3020.30+0.3011164
09:14:0720.3020.3520.30+0.3011163
09:14:0120.3020.3520.30+0.3011162
09:13:3220.3020.4020.30+0.3011161
09:13:3220.3020.4020.40+0.4021160
09:13:3120.3520.4020.35+0.35191158
09:13:3120.3020.3520.35+0.3511139
09:13:2820.3020.4020.30+0.3031138
09:13:2720.3020.4020.40+0.4011135
09:13:2620.3020.4020.40+0.4011134
09:13:1120.3520.4020.35+0.3511133
09:13:0820.3020.4020.40+0.4011132
09:13:0720.3020.4020.40+0.40101131
09:13:0520.3020.4020.40+0.4011121
09:13:0420.3520.4020.30+0.3081120
09:13:0420.3520.4020.35+0.3511112
09:13:0420.3520.4020.35+0.3591111
09:13:0420.3520.4020.40+0.40101102
09:13:0020.3520.4020.40+0.4011092
09:12:5820.3020.4020.30+0.3021091
09:12:5520.3020.4020.40+0.4031089
09:12:5520.3020.4020.40+0.4041086
09:12:5420.3020.4020.40+0.4011082
09:12:5420.3020.3520.40+0.4051081
09:12:5420.3020.3520.35+0.35151076
09:12:5420.3020.3520.35+0.35131061
09:12:5320.2520.3520.35+0.3531048
09:12:5220.2520.3520.35+0.3511045
09:12:5220.2520.3520.35+0.3521044
09:12:5220.2520.3520.35+0.3571042
09:12:5220.2520.3020.35+0.3521035
09:12:5220.2520.3020.30+0.3081033
09:12:5120.2520.3020.30+0.30491025
09:12:5120.2520.3020.30+0.301976
09:12:5120.2520.3020.30+0.3032975
09:12:4420.2020.3020.30+0.307943
09:12:3920.1520.3020.30+0.301936
09:12:3820.1520.3020.30+0.3010935
09:12:2420.1520.3020.30+0.301925
09:12:2320.1520.3020.30+0.303924
09:12:2320.1520.3020.30+0.3012921
09:12:2220.1520.3020.30+0.307909
09:12:2220.1520.2520.30+0.3051902
09:12:2220.1520.2520.25+0.2549851
09:12:1720.1020.2520.25+0.253802
09:12:1620.1020.2520.25+0.251799
09:12:1520.1020.2520.25+0.259798
09:12:1520.1020.2520.25+0.2514789
09:12:1520.1020.2020.20+0.2011775
09:12:1520.1020.2020.20+0.20111764
09:12:0420.1020.1520.15+0.151653
09:12:0320.1020.2020.20+0.203652
09:12:0320.1020.2020.20+0.2011649
09:12:0220.1020.1520.15+0.1545638
09:12:0220.1020.1520.15+0.1551593
09:11:1020.1020.1520.15+0.155542
09:11:1020.1020.1520.15+0.151537
09:11:0920.1020.1520.10+0.1010536
09:11:0820.1020.1520.10+0.101526
09:11:0020.1020.1520.15+0.151525
09:10:5920.1020.1520.10+0.103524
09:10:4820.0520.1020.10+0.102521
09:10:4720.0520.1020.10+0.102519
09:10:4720.1020.1520.10+0.101517
09:10:4620.0520.1520.15+0.151516
09:10:4520.1020.1520.05+0.056515
09:10:4520.1020.1520.10+0.104509
09:10:4420.1020.1520.10+0.102505
09:10:3220.1020.1520.10+0.101503
09:10:1720.1020.1520.10+0.101502
09:10:1520.1020.1520.10+0.105501
09:10:1420.1020.1520.15+0.151496
09:10:1420.1020.1520.10+0.1010495
09:10:0920.1020.1520.10+0.104485
09:09:5620.1020.1520.10+0.1010481
09:09:4320.1020.1520.10+0.105471
09:09:3120.1020.1520.15+0.151466
09:09:3120.1020.1520.10+0.101465
09:09:3120.1020.1520.15+0.151464
09:09:2920.1020.1520.10+0.105463
09:08:3720.1020.1520.10+0.103458
09:07:5820.1020.1520.15+0.151455
09:07:5720.0520.1020.10+0.104454
09:07:3920.0520.1020.10+0.101450
09:07:3020.1020.1520.10+0.101449
09:07:3020.1020.1520.15+0.153448
09:07:2620.1020.1520.10+0.101445
09:07:2620.1020.1520.10+0.102444
09:07:2620.1020.1520.10+0.104442
09:07:2620.0520.1020.10+0.1012438
09:07:2020.1020.1520.10+0.104426
09:07:2020.0520.1020.10+0.101422
09:07:1620.0520.1020.10+0.101421
09:07:0320.0520.1020.10+0.101420
09:06:5420.1020.1520.10+0.1038419
09:06:5420.1020.1520.10+0.108381
09:06:4120.1020.1520.15+0.152373
09:06:3620.1020.1520.10+0.102371
09:06:1620.1020.1520.15+0.151369
09:06:1520.1020.1520.15+0.155368
09:06:0820.1020.1520.15+0.151363
09:06:0720.1020.1520.15+0.151362
09:05:0920.1020.1520.15+0.151361
09:05:0620.1020.1520.15+0.151360
09:04:4720.1520.2020.15+0.151359
09:04:4720.1520.2020.15+0.1524358
09:04:3220.1520.2020.20+0.203334
09:04:2720.1520.2020.20+0.205331
09:03:5120.1520.2020.20+0.202326
09:03:2820.2020.2520.20+0.205324
09:03:2020.2020.2520.20+0.201319
09:03:2020.2020.2520.20+0.208318
09:03:1820.2020.2520.20+0.2020310
09:03:1020.2020.2520.25+0.2510290
09:03:0820.2020.2520.20+0.201280
09:03:0420.2020.2520.20+0.2010279
09:03:0220.2020.2520.25+0.255269
09:03:0120.2020.2520.20+0.201264
09:02:5920.2020.2520.25+0.2561263
09:02:5720.2020.2520.20+0.202202
09:02:5120.2020.2520.20+0.205200
09:02:4320.2020.2520.20+0.203195
09:02:3720.2020.2520.20+0.201192
09:02:1720.2020.2520.20+0.201191
09:02:1520.1520.2020.20+0.201190
09:01:5820.1520.2520.25+0.252189
09:01:5520.2020.2520.20+0.206187
09:01:5320.1520.2020.20+0.207181
09:01:5120.1520.2020.20+0.203174
09:01:3720.2020.2520.20+0.201171
09:01:1420.1520.2520.25+0.251170
09:01:0820.2020.2520.20+0.204169
09:00:5920.2020.2520.20+0.205165
09:00:5120.2020.2520.20+0.205160
09:00:4820.2020.2520.20+0.201155
09:00:3420.1520.2020.20+0.2027154
09:00:3420.1520.2020.20+0.203127
09:00:3320.1520.2020.20+0.202124
09:00:2920.1520.2020.20+0.2010122
09:00:2220.1520.2020.15+0.153112
09:00:2120.1520.2020.20+0.2013109
09:00:13----20.15+0.159696
 
加密貨幣
比特幣BTC 48980.11 3,842.34 8.51%
以太幣ETH 1570.34 154.29 10.90%
瑞波幣XRP 0.443386 0.03 6.85%
比特幣現金BCH 542.33 82.42 17.92%
萊特幣LTC 182.16 17.23 10.45%
卡達幣ADA 1.23 -0.08 -5.97%
波場幣TRX 0.047861 0.00 4.85%
恆星幣XLM 0.424790 0.02 4.46%
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。