志 信  (2611) 航運業 上市 德安開發集團

33.60 ▼-0.55 -1.61% 1.47
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.55 4,359 33.60 14 33.65 13 34.50 34.70 33.50 34.15
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0033.6033.6533.60-0.55394359
13:30:0033.6533.7033.60-0.551674320
13:24:4033.6033.7033.70-0.4524153
13:24:2933.6033.6533.70-0.4524151
13:24:2933.6033.6533.65-0.5084149
13:24:2933.6033.6533.60-0.5514141
13:24:2333.6033.6533.60-0.5524140
13:24:1333.6033.6533.65-0.5054138
13:24:0133.6033.6533.65-0.5044133
13:23:5133.6033.6533.60-0.5524129
13:23:5033.6033.6533.60-0.5584127
13:23:4733.6033.6533.60-0.5514119
13:23:3833.6033.6533.60-0.5524118
13:23:3333.6033.6533.60-0.5524116
13:23:1433.6033.6533.60-0.5524114
13:23:1133.6033.6533.60-0.5514112
13:22:3933.5533.6033.60-0.5544111
13:22:2333.5533.6033.60-0.5524107
13:22:0933.5533.6033.60-0.5554105
13:22:0833.5533.6033.60-0.5514100
13:22:0233.5533.6033.60-0.5514099
13:21:5933.5533.6033.60-0.5514098
13:21:5933.5533.6033.55-0.6024097
13:21:4733.5533.6033.60-0.5514095
13:21:3733.5533.6033.55-0.6024094
13:21:3333.5533.6033.60-0.5594092
13:21:0133.5033.5533.55-0.6054083
13:20:2633.5033.5533.55-0.6014078
13:20:1733.5033.5533.55-0.6024077
13:20:0433.5533.6033.55-0.6034075
13:19:4533.5533.6033.55-0.6024072
13:19:3433.5533.6033.55-0.6044070
13:19:3033.5533.6033.55-0.6014066
13:19:1433.5533.6033.55-0.6014065
13:19:0133.5033.5533.55-0.6024064
13:19:0033.5033.5533.55-0.6024062
13:18:5633.5033.5533.55-0.6014060
13:18:4833.5033.5533.55-0.6014059
13:18:2533.5033.5533.55-0.6014058
13:18:2133.5533.6033.55-0.6054057
13:18:1133.5033.6033.60-0.5514052
13:18:0533.5533.6033.55-0.6014051
13:18:0133.5033.5533.55-0.6014050
13:17:5433.5033.5533.55-0.6034049
13:17:5033.5033.5533.50-0.6514046
13:17:3333.5033.5533.55-0.6024045
13:17:3233.5033.5533.55-0.6024043
13:17:1433.5033.5533.55-0.6014041
13:17:0433.5033.5533.55-0.6014040
13:17:0333.5033.5533.55-0.6014039
13:17:0333.5033.5533.55-0.6024038
13:16:5333.5033.5533.55-0.6024036
13:16:5033.5033.5533.50-0.6514034
13:16:2333.5033.5533.50-0.6514033
13:16:1133.5033.5533.55-0.6014032
13:16:1033.5033.5533.55-0.6024031
13:15:3933.5033.5533.55-0.6014029
13:15:3633.5033.5533.55-0.6014028
13:15:3433.5033.5533.55-0.6014027
13:15:2833.5033.5533.55-0.6014026
13:15:2633.5033.5533.55-0.6024025
13:15:2333.5033.5533.55-0.6014023
13:15:2233.5033.5533.55-0.6014022
13:15:2033.5033.5533.55-0.6014021
13:15:1833.5033.5533.55-0.60104020
13:15:1333.5033.5533.55-0.6014010
13:15:0933.5033.5533.55-0.6014009
13:15:0333.5033.5533.55-0.6014008
13:14:5733.5033.5533.55-0.6014007
13:14:5633.5033.5533.55-0.6014006
13:14:5633.5033.5533.55-0.6014005
13:14:4833.5033.5533.55-0.6014004
13:14:4333.5033.5533.55-0.6014003
13:14:3133.5033.5533.55-0.6014002
13:14:2733.5033.5533.55-0.6024001
13:14:2633.5033.5533.55-0.6013999
13:14:2633.5033.5533.55-0.6013998
13:13:5433.5533.6033.55-0.6013997
13:13:4133.5533.6033.55-0.60113996
13:13:1433.5533.6033.60-0.5513985
13:13:1333.5533.6033.55-0.6023984
13:12:5033.5533.6033.60-0.5513982
13:12:2733.5533.6033.60-0.5513981
13:12:1933.5533.6033.60-0.5513980
13:12:1933.5533.6033.60-0.5523979
13:11:5533.5033.6033.60-0.5513977
13:11:5533.5033.5533.55-0.6013976
13:11:3133.5533.6033.55-0.6053975
13:11:2033.5533.6033.55-0.6053970
13:11:1433.5533.6033.60-0.5513965
13:10:4833.5533.6033.55-0.6013964
13:10:3633.5533.6033.55-0.6023963
13:10:1933.5033.5533.55-0.6013961
13:10:1733.5033.5533.55-0.6013960
13:10:1533.5033.5533.55-0.6013959
13:10:1133.5033.5533.55-0.6043958
13:10:0133.5033.5533.55-0.6013954
13:10:0133.5033.5533.55-0.6013953
13:09:5333.5033.5533.55-0.6013952
13:09:3733.5033.5533.50-0.6513951
13:09:3433.5033.5533.50-0.65103950
13:09:3333.5033.5533.55-0.6013940
13:09:1533.5533.6033.55-0.6063939
13:09:0433.5533.6033.55-0.6013933
13:09:0133.5533.6033.55-0.6013932
13:08:5533.5533.6033.55-0.6023931
13:08:4533.5533.6033.55-0.6053929
13:08:4333.5533.6033.60-0.5513924
13:08:3233.5533.6033.55-0.6033923
13:08:1533.5533.6033.55-0.60183920
13:08:1233.5533.6533.55-0.60113902
13:08:1133.6033.6533.60-0.5513891
13:08:1133.6033.6533.60-0.55893890
13:08:1133.6033.6533.60-0.5553801
13:07:4333.6033.6533.60-0.5543796
13:07:1833.6033.6533.65-0.5013792
13:07:1433.6033.6533.60-0.5553791
13:06:5733.6033.7033.60-0.5583786
13:06:5633.6533.7033.65-0.50403778
13:06:5633.6533.7033.65-0.5053738
13:06:4933.6533.7033.65-0.5043733
13:06:4833.6533.7033.65-0.50273729
13:06:2633.6533.7033.70-0.4513702
13:06:2633.6533.7033.65-0.5023701
13:05:4233.6533.7033.70-0.4513699
13:05:2933.6533.7033.70-0.4513698
13:05:2933.6533.7033.70-0.4523697
13:04:5033.7033.7533.70-0.4533695
13:04:5033.7033.7533.70-0.4523692
13:04:5033.7033.7533.70-0.45103690
13:04:4833.7033.7533.70-0.4563680
13:04:4633.7033.7533.70-0.4513674
13:04:3533.7033.7533.70-0.4513673
13:03:5333.7033.7533.70-0.4523672
13:03:0833.6533.7533.65-0.5013670
13:02:5933.7033.7533.70-0.4553669
13:02:5833.7033.7533.75-0.4013664
13:02:2433.7033.7533.75-0.4013663
13:02:1433.7033.7533.70-0.4513662
13:01:5233.7033.7533.70-0.4513661
13:01:1633.7033.7533.70-0.4513660
13:01:1533.6533.7033.70-0.4513659
13:01:1433.6533.7033.70-0.4523658
13:01:1333.6533.7033.70-0.4513656
13:01:0733.6533.7033.70-0.4513655
13:01:0733.6533.7033.70-0.4533654
13:00:5333.6533.7033.70-0.4513651
13:00:5033.7033.7533.70-0.4513650
13:00:4433.7033.7533.70-0.4513649
13:00:4133.7033.7533.75-0.4013648
13:00:4133.7033.7533.70-0.45103647
12:59:5733.7033.7533.70-0.4513637
12:59:5533.7033.7533.70-0.45293636
12:59:3333.7033.7533.75-0.4023607
12:59:3333.7033.7533.70-0.4513605
12:59:1933.7033.7533.75-0.4013604
12:54:4433.7533.8033.75-0.4063603
12:54:4433.7533.8033.75-0.4023597
12:54:0733.7533.8033.75-0.4023595
12:54:0333.7533.8033.75-0.4033593
12:54:0333.7533.8033.75-0.4023590
12:54:0233.7033.7533.75-0.4063588
12:53:4733.7033.7533.70-0.4513582
12:52:5433.7033.7533.75-0.4033581
12:52:5333.7033.7533.70-0.4533578
12:51:5433.7033.7533.75-0.4013575
12:51:2433.7533.8033.75-0.4013574
12:50:4233.7533.8033.75-0.4013573
12:49:3533.7033.7533.75-0.4013572
12:48:0233.7033.8033.70-0.4513571
12:47:5033.7033.8033.70-0.4533570
12:47:2733.7033.8033.70-0.45103567
12:47:2433.7033.8033.80-0.3533557
12:46:5533.7533.8033.75-0.4013554
12:46:4433.7533.8033.75-0.4013553
12:46:1633.7033.8033.70-0.4553552
12:46:0033.7033.7533.75-0.4013547
12:45:3833.7033.7533.70-0.4513546
12:45:2433.7033.7533.70-0.4513545
12:45:2333.7033.7533.70-0.4513544
12:44:5733.7033.7533.70-0.4523543
12:44:5033.6533.7033.70-0.4583541
12:44:4233.6533.7033.65-0.50103533
12:44:3633.6533.7033.70-0.4513523
12:44:3533.6533.7033.70-0.4513522
12:44:2233.6533.7033.70-0.4513521
12:44:1833.6533.7033.70-0.4513520
12:44:0733.6533.7033.70-0.4513519
12:44:0433.6533.7033.70-0.4513518
12:43:4133.6533.7033.70-0.4513517
12:43:3433.6533.7033.65-0.5023516
12:43:1333.6533.7033.65-0.5013514
12:43:0933.6533.7033.65-0.5013513
12:42:5133.6533.7033.65-0.5013512
12:42:3333.6533.7033.65-0.5013511
12:42:0733.6533.7033.65-0.5023510
12:42:0233.6533.7033.65-0.5023508
12:41:1933.6533.7033.65-0.5033506
12:41:0033.6533.7033.65-0.5013503
12:40:3733.6533.7033.65-0.5043502
12:39:0933.6533.7033.65-0.5043498
12:39:0333.6533.7033.70-0.4523494
12:38:5033.6533.7033.65-0.5013492
12:38:4333.6533.7033.65-0.5013491
12:38:3833.6533.7533.65-0.5093490
12:38:0633.7033.8033.70-0.4513481
12:38:0233.6533.8033.65-0.5043480
12:38:0133.6533.8033.65-0.5013476
12:38:0133.6533.8033.65-0.5023475
12:37:4133.6533.8033.65-0.5053473
12:37:4033.7033.8033.70-0.4563468
12:37:3633.7033.8033.70-0.45203462
12:37:3433.7033.8033.70-0.4523442
12:37:3333.7033.8033.70-0.4513440
12:37:3333.7033.8033.70-0.4543439
12:37:3133.7033.8033.70-0.45103435
12:37:2333.7033.8033.70-0.4553425
12:37:1933.7033.8033.70-0.45373420
12:37:1833.7033.8033.70-0.4513383
12:37:1833.7033.8033.70-0.4513382
12:37:1833.7533.8033.75-0.40503381
12:37:1833.7533.8033.75-0.4013331
12:37:1833.8033.8533.80-0.35753330
12:37:1833.8033.8533.80-0.35763255
12:37:1833.8033.8533.80-0.35363179
12:36:2133.8033.8533.80-0.3513143
12:34:1533.8033.9033.80-0.3523142
12:33:2733.8033.9033.90-0.2513140
12:32:3633.8033.9033.90-0.2553139
12:32:0833.9033.9533.90-0.2523134
12:32:0833.9033.9533.90-0.2513132
12:31:4833.9034.0033.90-0.2513131
12:31:4233.8034.0033.80-0.3513130
12:31:3233.8534.0033.85-0.3013129
12:31:3033.8534.0033.85-0.30113128
12:31:3033.9034.0033.90-0.2513117
12:30:4533.8534.0033.85-0.30223116
12:30:4533.9034.0033.90-0.2513094
12:29:4833.9034.0033.90-0.2533093
12:28:4133.8033.8534.10-0.0533090
12:28:4133.8033.8534.05-0.10103087
12:28:4133.8033.8534.00-0.1573077
12:28:4133.8033.8533.95-0.20133070
12:28:4133.8033.8533.90-0.25153057
12:28:4133.8033.8533.85-0.3023042
12:28:0433.8033.8533.85-0.3013040
12:28:0133.8033.8533.85-0.3013039
12:27:5833.8033.8533.85-0.3013038
12:27:5833.8033.8533.85-0.3023037
12:27:5333.8033.8533.85-0.3013035
12:27:1533.8033.8533.85-0.3013034
12:26:5033.8033.8533.85-0.3013033
12:26:4333.8033.8533.85-0.3013032
12:26:0633.8033.8533.85-0.3073031
12:25:4133.8033.8533.85-0.3013024
12:24:5933.8033.8533.85-0.3013023
12:24:4833.8033.8533.85-0.3023022
12:24:3433.8033.8533.85-0.3033020
12:24:0333.8033.8533.85-0.3013017
12:23:5833.8033.8533.80-0.3513016
12:23:5433.8033.8533.80-0.3553015
12:23:1533.8033.8533.80-0.3513010
12:23:1533.8033.8533.85-0.3013009
12:22:4433.8033.8533.80-0.35103008
12:22:3133.8033.8533.85-0.3012998
12:21:3733.8533.9033.85-0.3032997
12:19:4033.8033.9033.90-0.2532994
12:19:3333.8533.9033.85-0.3012991
12:19:3333.8533.9033.85-0.3012990
12:19:3333.8533.9033.85-0.3012989
12:18:4533.8033.9033.90-0.2512988
12:18:4333.8033.9033.80-0.3552987
12:18:4233.8033.9033.80-0.3512982
12:18:4233.8533.9033.85-0.30492981
12:18:4233.8533.9033.85-0.30232932
12:18:3833.9033.9533.90-0.2512909
12:17:5033.9033.9533.90-0.2522908
12:17:4033.9033.9533.90-0.2542906
12:17:4033.9033.9533.90-0.2512902
12:17:3833.8533.9033.90-0.2522901
12:17:1933.8533.9033.90-0.2532899
12:17:0033.8533.9033.90-0.2512896
12:16:2933.8533.9033.90-0.2522895
12:16:1033.8533.9033.90-0.2522893
12:14:5233.8533.9033.85-0.3022891
12:12:4433.8533.9033.85-0.3052889
12:12:3733.8533.9033.85-0.3032884
12:10:3933.8533.9533.85-0.3022881
12:10:3333.8533.9533.85-0.3052879
12:10:2333.8533.9033.90-0.2522874
12:09:3033.9033.9533.90-0.2512872
12:09:0933.9033.9533.90-0.2512871
12:09:0233.8533.9033.90-0.2592870
12:08:4633.9033.9533.90-0.25112861
12:08:3733.9033.9533.90-0.2512850
12:07:4533.9033.9533.90-0.2532849
12:07:4533.9033.9533.95-0.2012846
12:07:3333.9033.9533.90-0.2512845
12:07:2433.9033.9533.90-0.2512844
12:07:2033.9033.9533.90-0.2522843
12:07:1833.9033.9533.90-0.2552841
12:07:0533.9033.9533.90-0.2512836
12:07:0133.9033.9533.90-0.2512835
12:06:0633.9033.9533.90-0.2522834
12:01:4133.9034.0033.90-0.2522832
12:01:3833.9534.0033.95-0.2012830
12:01:3733.9534.0033.95-0.2012829
12:01:3733.9534.0033.95-0.2022828
12:01:3733.9534.0033.95-0.20132826
12:01:3733.9033.9533.95-0.2012813
12:00:4933.9033.9533.90-0.2522812
11:59:0434.0034.0534.00-0.15692810
11:58:5934.0034.0534.00-0.1512741
11:57:3834.0034.0534.05-0.1012740
11:56:0234.0034.0534.05-0.1032739
11:55:3134.0034.0534.05-0.10102736
11:55:2434.0034.0534.05-0.1022726
11:54:5534.0034.0534.00-0.1512724
11:53:0434.0034.1034.00-0.1512723
11:53:0434.0534.1034.05-0.1012722
11:53:0334.0534.1034.05-0.1012721
11:52:5934.0034.0534.05-0.1012720
11:52:2934.0034.0534.05-0.1012719
11:52:1533.9034.0034.00-0.15172718
11:52:0533.9534.0033.95-0.2012701
11:51:5333.9534.0033.95-0.2012700
11:51:3933.9033.9533.95-0.2012699
11:51:2233.9033.9533.90-0.2512698
11:50:1033.9033.9533.90-0.2582697
11:49:4733.9033.9533.95-0.2012689
11:48:4933.9534.0033.95-0.2012688
11:47:5233.9534.0033.95-0.2012687
11:47:4433.9534.0033.95-0.2022686
11:47:1433.9034.0034.00-0.1522684
11:47:0033.9034.0034.00-0.1512682
11:46:5233.9034.0034.00-0.1532681
11:46:4233.9033.9534.00-0.15312678
11:46:4233.9033.9533.95-0.20172647
11:45:4733.9033.9533.95-0.2012630
11:44:0633.9033.9533.95-0.2022629
11:42:0933.8533.9033.90-0.2552627
11:42:0733.8533.9033.90-0.25102622
11:42:0133.8533.9033.90-0.2512612
11:41:4133.8533.9033.90-0.2512611
11:41:3933.8533.9033.85-0.3012610
11:40:3633.8533.9033.90-0.2512609
11:36:4433.8533.9033.90-0.2512608
11:36:4433.8533.9033.90-0.2522607
11:36:3133.8533.9033.90-0.2522605
11:36:2233.8533.9033.90-0.2532603
11:35:2633.8533.9033.85-0.3012600
11:34:3333.8533.9033.90-0.2512599
11:34:0433.8533.9033.90-0.2552598
11:33:1433.8533.9033.90-0.2512593
11:31:1733.8533.9033.85-0.3012592
11:30:1133.8533.9033.85-0.3012591
11:30:1133.8533.9033.85-0.30122590
11:29:1233.8533.9033.85-0.3012578
11:29:0033.8533.9033.85-0.3012577
11:27:3733.8533.9033.85-0.3032576
11:27:0933.8533.9033.85-0.30102573
11:27:0933.8533.9033.85-0.3042563
11:26:3633.8533.9033.85-0.3012559
11:26:3633.8033.8533.85-0.3082558
11:25:4833.8033.8533.85-0.3012550
11:25:2933.8033.8533.85-0.3012549
11:25:2333.8033.8533.85-0.3012548
11:24:2533.8033.8533.85-0.3022547
11:24:1933.8033.8533.80-0.3562545
11:24:1533.8033.8533.80-0.3562539
11:23:3633.8533.9033.85-0.3012533
11:23:3633.8533.9033.85-0.3052532
11:23:3533.8533.9033.85-0.30302527
11:22:1033.8533.9033.85-0.3022497
11:22:0033.8033.8533.85-0.3062495
11:21:5233.8033.8533.85-0.3022489
11:21:5133.8033.8533.85-0.3012487
11:21:4633.8033.8533.85-0.3012486
11:21:4033.8033.8533.85-0.3012485
11:21:3433.8033.8533.85-0.3052484
11:21:2933.8033.8533.85-0.3022479
11:21:2833.8033.8533.85-0.3052477
11:21:2033.8033.8533.85-0.3012472
11:21:1733.8033.8533.85-0.3022471
11:21:1633.8033.8533.80-0.3532469
11:21:0733.8033.8533.85-0.3012466
11:21:0533.8033.8533.85-0.3022465
11:21:0033.8033.8533.85-0.3012463
11:21:0033.8033.8533.85-0.3022462
11:20:0533.8033.8533.85-0.3012460
11:20:0433.8033.8533.85-0.3012459
11:19:4833.8033.8533.80-0.3512458
11:19:3833.8033.8533.85-0.3012457
11:19:3033.8033.8533.85-0.3012456
11:19:2533.8033.8533.85-0.3012455
11:19:1833.8033.8533.85-0.3012454
11:18:4633.8033.8533.85-0.3012453
11:18:3833.8033.8533.80-0.3512452
11:17:3533.8033.8533.80-0.3512451
11:16:1433.8033.8533.80-0.3512450
11:15:5433.8033.8533.80-0.3542449
11:15:3533.8033.8533.80-0.3512445
11:15:2633.8033.8533.85-0.3012444
11:14:5233.8533.9033.85-0.3052443
11:14:3433.8533.9033.85-0.3032438
11:14:1933.8533.9033.85-0.3032435
11:13:2933.8533.9033.90-0.2512432
11:13:1233.9033.9533.90-0.2542431
11:13:1233.9033.9533.90-0.2512427
11:13:1233.8033.9033.90-0.25152426
11:13:1233.8533.9033.85-0.30412411
11:12:1233.8533.9033.90-0.2562370
11:11:5933.8533.9033.90-0.2512364
11:11:5833.8533.9033.85-0.30182363
11:11:1733.8533.9033.90-0.2512345
11:10:5833.8533.9033.90-0.2512344
11:10:4533.8533.9033.90-0.2532343
11:10:4033.8533.9033.85-0.3012340
11:10:2333.8533.9033.90-0.2512339
11:09:5533.9033.9533.90-0.2512338
11:09:5233.9033.9533.90-0.2522337
11:09:4533.8533.9033.90-0.2532335
11:09:3633.8533.9033.90-0.2542332
11:09:0633.9033.9533.90-0.2572328
11:06:1233.9033.9533.90-0.2522321
11:05:4433.9033.9533.90-0.2512319
11:05:1733.8533.9033.90-0.25262318
11:05:0433.8533.9033.85-0.3052292
11:05:0333.8533.9033.85-0.3032287
11:04:5433.8533.9033.85-0.30202284
11:03:1233.8533.9033.85-0.3012264
11:03:0533.8533.9033.85-0.3042263
11:03:0233.8533.9033.85-0.3072259
11:02:1233.8533.9033.85-0.3042252
11:02:1033.8533.9033.85-0.30142248
10:59:4733.8533.9033.85-0.3032234
10:59:4033.8533.9033.90-0.2512231
10:59:3633.8533.9033.90-0.2552230
10:59:1333.8533.9033.85-0.3012225
10:58:5633.8533.9033.90-0.2522224
10:57:4933.8533.9033.90-0.2512222
10:57:3933.8533.9033.90-0.2512221
10:57:1733.8533.9033.90-0.2512220
10:56:4833.8533.9033.90-0.2512219
10:56:2633.8533.9033.90-0.2542218
10:56:1433.8533.9033.85-0.3042214
10:56:0733.8533.9033.85-0.30292210
10:55:5633.9033.9533.90-0.2512181
10:55:5633.9033.9533.90-0.2522180
10:55:5533.9033.9533.90-0.2522178
10:55:2933.8533.9033.90-0.2512176
10:55:2733.8533.9033.90-0.2512175
10:54:0233.8533.9033.90-0.2532174
10:53:3533.9033.9533.90-0.2592171
10:53:0633.9033.9533.90-0.25122162
10:52:1533.9033.9533.95-0.2012150
10:51:5133.9033.9533.90-0.2512149
10:51:5133.9033.9533.90-0.2522148
10:50:2533.9033.9533.90-0.2512146
10:50:1633.9033.9533.90-0.2522145
10:49:2933.9033.9533.90-0.2512143
10:48:3533.9033.9533.90-0.2512142
10:48:1833.9033.9533.90-0.2512141
10:47:5233.8533.9033.90-0.2512140
10:47:5133.8533.9033.90-0.2512139
10:47:4533.8533.9033.90-0.2512138
10:47:4233.8533.9033.90-0.2512137
10:47:4233.8533.9033.90-0.2512136
10:47:4133.8533.9033.90-0.2512135
10:47:2833.8533.9033.90-0.2512134
10:47:2433.8533.9033.90-0.2512133
10:47:1433.8533.9033.90-0.2512132
10:46:3333.8533.9033.85-0.3052131
10:46:1833.8533.9033.90-0.2512126
10:46:1833.9033.9533.90-0.2542125
10:45:5233.8533.9033.90-0.2512121
10:44:5633.9033.9533.90-0.2552120
10:44:5233.9033.9533.90-0.2512115
10:44:3533.9033.9533.90-0.2512114
10:44:3533.9033.9533.85-0.3022113
10:44:3533.9033.9533.90-0.2532111
10:44:3533.9033.9533.90-0.25122108
10:44:3533.9033.9533.90-0.25162096
10:43:3733.9033.9533.95-0.2012080
10:42:4333.9033.9533.95-0.2072079
10:42:3833.9033.9533.90-0.2542072
10:41:5833.9033.9533.95-0.2012068
10:41:3533.9033.9533.90-0.2542067
10:41:2533.9033.9533.90-0.2542063
10:41:0633.9033.9533.90-0.2512059
10:41:0233.9033.9533.90-0.2512058
10:39:5233.9033.9533.90-0.2512057
10:39:5133.9033.9533.90-0.2512056
10:38:4233.9033.9533.90-0.2522055
10:38:1833.9033.9533.90-0.2512053
10:38:0633.9033.9533.90-0.2512052
10:37:5433.9033.9533.95-0.20102051
10:37:2633.9033.9533.90-0.2512041
10:36:3333.9033.9533.90-0.2512040
10:36:2033.9033.9533.90-0.2522039
10:36:1533.9033.9533.90-0.2522037
10:34:1933.9033.9533.90-0.2512035
10:33:2733.8533.9533.85-0.3042034
10:33:1933.8533.9533.85-0.30122030
10:33:1933.8533.9533.85-0.3062018
10:33:1833.9033.9533.85-0.3032012
10:33:1833.9033.9533.90-0.25472009
10:32:2533.9033.9533.95-0.2011962
10:32:2533.9033.9533.95-0.2011961
10:32:1233.9033.9533.95-0.2011960
10:32:0033.9534.0033.95-0.2071959
10:31:3633.9534.0033.95-0.2021952
10:30:1933.9534.0033.95-0.2021950
10:28:3333.9534.0033.95-0.2011948
10:28:1233.9534.0033.95-0.2011947
10:28:1033.9033.9533.95-0.2071946
10:28:0933.9033.9533.95-0.2011939
10:27:5233.9033.9533.95-0.2011938
10:27:4433.9033.9533.95-0.2011937
10:26:4933.9033.9533.95-0.2021936
10:26:4233.9033.9533.90-0.2531934
10:25:4833.9033.9533.90-0.2551931
10:25:0533.9034.0033.90-0.2511926
10:25:0433.9033.9533.95-0.2011925
10:24:5233.9033.9533.95-0.2011924
10:24:5133.9033.9533.95-0.2011923
10:24:3933.9033.9533.95-0.2011922
10:24:3733.9534.0033.95-0.20191921
10:24:3733.9534.0033.95-0.20201902
10:24:1133.9534.0033.95-0.2011882
10:23:4133.9534.0034.00-0.1541881
10:23:2833.9534.0033.95-0.2041877
10:23:1133.9534.0034.00-0.1511873
10:23:0434.0034.0534.00-0.1511872
10:22:4334.0034.0534.00-0.15101871
10:22:1734.0034.0534.00-0.1531861
10:22:1734.0034.0534.00-0.1511858
10:22:1734.0034.0534.00-0.1511857
10:21:4834.0034.0534.00-0.1511856
10:21:2433.9534.0034.00-0.1511855
10:20:5334.0034.0534.00-0.1531854
10:20:4634.0034.0534.00-0.1511851
10:19:5733.9534.0034.00-0.1511850
10:19:4633.9534.0034.00-0.1511849
10:19:3433.9534.0034.00-0.1511848
10:19:2433.9534.0034.00-0.1551847
10:18:5933.9534.0034.00-0.1551842
10:17:1233.9534.0033.95-0.2011837
10:17:0833.9534.0033.95-0.2031836
10:16:1833.9534.0033.95-0.2011833
10:16:1433.9534.0034.00-0.1521832
10:15:3533.9534.0033.95-0.2011830
10:15:0833.9534.0033.95-0.2041829
10:14:3633.9534.0033.95-0.2011825
10:14:2033.9534.0034.00-0.1511824
10:12:5633.9534.0033.95-0.2011823
10:12:3833.9534.0033.95-0.2051822
10:12:0533.9534.0033.95-0.2011817
10:11:5533.9534.0034.00-0.1511816
10:10:3533.9534.0034.00-0.1521815
10:10:1933.9534.0033.95-0.2041813
10:10:0233.9534.0034.00-0.1511809
10:09:5933.9534.0034.00-0.1511808
10:09:1833.9534.0034.00-0.1511807
10:09:0333.9534.0034.00-0.1511806
10:09:0333.9534.0034.00-0.1511805
10:08:2633.9534.0033.95-0.20121804
10:08:2534.0034.0534.00-0.1511792
10:08:2534.0034.0534.00-0.1541791
10:08:2534.0034.0534.00-0.1521787
10:08:2534.0034.0534.00-0.15201785
10:08:2534.0034.1034.00-0.15281765
10:08:1234.0034.1034.00-0.1511737
10:08:1134.0034.1034.00-0.1571736
10:07:2534.0034.1034.10-0.0511729
10:07:1634.0534.1034.05-0.1011728
10:07:1134.0534.1034.05-0.1011727
10:07:1034.0534.1034.05-0.1031726
10:07:1034.0534.1034.05-0.1021723
10:06:0834.0534.1034.05-0.1011721
10:05:5434.0534.1034.05-0.1031720
10:05:4334.0534.1034.05-0.1011717
10:04:5734.0034.1034.00-0.1511716
10:04:3334.0034.0534.05-0.1011715
10:04:1034.0034.0534.05-0.10101714
10:04:0734.0034.0534.05-0.1011704
10:04:0434.0034.0534.05-0.1031703
10:03:5134.0534.1034.05-0.1031700
10:03:5034.0534.1034.10-0.0511697
10:02:4734.0034.0534.05-0.1051696
10:02:4734.0034.0534.00-0.1511691
10:02:2934.0534.1034.05-0.1031690
10:02:2534.0534.1034.05-0.1021687
10:02:0934.0534.1034.05-0.1011685
10:02:0534.0534.1034.05-0.1051684
10:02:0534.0534.1034.05-0.1041679
10:02:0334.0534.1034.05-0.1011675
10:01:0834.0534.1034.05-0.1021674
10:01:0034.0534.1034.05-0.1071672
10:00:0734.0534.1534.05-0.10111665
10:00:0034.1034.1534.10-0.05161654
09:59:4934.1034.1534.15011638
09:59:3934.1034.1534.15011637
09:59:2734.1034.1534.10-0.0511636
09:59:0134.1034.1534.10-0.0511635
09:58:5834.1034.1534.10-0.0511634
09:58:0634.1034.1534.10-0.0511633
09:57:5534.1034.1534.10-0.0511632
09:57:5034.1534.2034.15011631
09:57:5034.1034.1534.15021630
09:57:4534.1034.1534.15021628
09:57:3534.1034.1534.15011626
09:57:1534.1034.1534.15011625
09:57:1034.1034.1534.15011624
09:56:1334.1034.1534.15011623
09:56:0934.1034.1534.15011622
09:55:4334.1034.1534.15021621
09:54:5934.1534.2034.15011619
09:54:4734.1534.2034.15031618
09:54:1834.2034.2534.20+0.0571615
09:53:5734.2034.2534.25+0.1011608
09:53:1734.2534.3534.25+0.1051607
09:53:1234.3034.3534.30+0.15111602
09:52:4534.3034.3534.35+0.2011591
09:52:4034.3034.3534.35+0.2011590
09:52:2434.3034.4034.30+0.1521589
09:52:2134.3034.3534.35+0.2011587
09:52:2134.3034.3534.35+0.2031586
09:52:2134.3034.3534.35+0.2021583
09:52:1634.3034.3534.30+0.1511581
09:52:1534.3034.3534.30+0.1511580
09:52:1334.3034.3534.30+0.1511579
09:52:1334.3034.3534.30+0.1531578
09:52:1334.3034.3534.30+0.15201575
09:52:0634.3034.3534.30+0.1511555
09:51:5534.3034.3534.30+0.1511554
09:51:5434.3034.3534.30+0.1511553
09:51:4534.3034.3534.30+0.1511552
09:51:4534.3034.3534.35+0.2011551
09:51:4434.3034.3534.30+0.1511550
09:51:1634.3034.3534.30+0.1511549
09:51:1534.3034.3534.35+0.2011548
09:51:1434.3034.3534.35+0.2021547
09:51:1334.3034.3534.30+0.1561545
09:51:0734.3034.3534.30+0.1511539
09:50:5734.3034.3534.30+0.1511538
09:50:4734.2534.3034.30+0.1521537
09:50:4534.2534.3034.30+0.1511535
09:50:4334.2534.3034.30+0.1511534
09:50:4234.2534.3034.30+0.1511533
09:50:4034.2534.3034.30+0.1521532
09:50:4034.2534.3034.30+0.1551530
09:50:3334.2534.3034.30+0.1511525
09:50:3134.2534.3034.25+0.1011524
09:50:2334.2034.2534.25+0.1051523
09:50:2334.2034.2534.25+0.1011518
09:50:2334.2034.2534.25+0.1021517
09:50:2234.1534.2034.20+0.0571515
09:50:2234.1534.2034.20+0.0541508
09:50:0834.1034.1534.15041504
09:50:0134.1034.1534.15021500
09:49:4934.1034.1534.15051498
09:49:3434.1034.1534.15011493
09:48:3634.1034.1534.15031492
09:48:3234.1034.1534.15031489
09:48:0934.1034.1534.15051486
09:47:2634.1034.1534.10-0.0511481
09:47:0234.1034.1534.10-0.0511480
09:46:3734.1034.1534.10-0.0521479
09:46:2734.1034.1534.10-0.0511477
09:46:1634.1034.1534.10-0.0521476
09:46:0334.0534.1034.10-0.0511474
09:45:5633.9534.0034.00-0.15131473
09:45:1533.9534.0034.00-0.1531460
09:42:5633.9033.9533.95-0.2011457
09:42:4733.9033.9533.95-0.2011456
09:42:3633.9534.0033.95-0.2061455
09:42:2133.9534.0034.00-0.1511449
09:42:0533.9534.0033.95-0.2011448
09:41:3233.9534.0033.95-0.2011447
09:41:1633.9534.0033.95-0.2051446
09:40:3933.9534.0033.95-0.2021441
09:40:3834.0034.1034.00-0.1511439
09:39:3434.0034.1034.00-0.1551438
09:39:2334.0534.1034.05-0.1031433
09:39:2334.0534.1034.10-0.0521430
09:38:2534.1034.1534.10-0.0521428
09:38:2534.1034.1534.10-0.0511426
09:37:5834.1534.2034.15011425
09:37:5434.1034.1534.15011424
09:37:4134.1034.1534.15031423
09:37:4134.1034.1534.15011420
09:37:4134.1034.1534.15031419
09:37:4134.0534.1034.10-0.05141416
09:37:4134.0534.1034.10-0.0511402
09:37:4134.0034.0534.05-0.1071401
09:37:1733.9534.0034.00-0.15311394
09:36:5833.9033.9533.95-0.2021363
09:36:5833.9534.0033.95-0.20111361
09:36:2533.9534.0033.95-0.2041350
09:36:2533.9534.0033.95-0.2061346
09:35:2933.9534.0033.95-0.2011340
09:35:1733.9033.9533.95-0.2041339
09:35:1533.9033.9533.95-0.2011335
09:35:0733.9033.9533.95-0.2011334
09:34:2433.9534.0033.95-0.2011333
09:34:0033.9534.0033.95-0.20101332
09:32:4233.9534.0033.95-0.2021322
09:32:0833.9033.9533.95-0.2011320
09:31:5033.9033.9533.95-0.2011319
09:31:4833.9033.9533.95-0.2011318
09:31:4833.9033.9533.95-0.2041317
09:31:3833.9033.9533.95-0.2011313
09:31:2333.9534.0033.95-0.2071312
09:31:0333.9033.9533.95-0.2011305
09:30:4233.9033.9533.95-0.2021304
09:30:4233.9534.0033.95-0.2051302
09:30:3533.9534.0033.95-0.2011297
09:30:2933.9534.0033.95-0.2041296
09:30:1633.9534.0033.95-0.2021292
09:29:5533.9534.0033.95-0.2021290
09:29:5133.9534.0033.95-0.2011288
09:29:4434.0034.0534.00-0.1571287
09:29:1234.0034.0534.00-0.1511280
09:29:1134.0034.1034.00-0.1541279
09:29:1034.0034.1034.10-0.0531275
09:28:5734.0034.1034.00-0.1531272
09:28:5234.0034.1034.00-0.1521269
09:28:4334.0534.1034.05-0.1011267
09:28:3834.0034.0534.05-0.1021266
09:28:3434.0534.1034.05-0.10121264
09:28:3434.0534.1034.05-0.1021252
09:28:2934.1034.1534.10-0.0521250
09:28:1334.1034.1534.15011248
09:27:5834.1034.1534.15021247
09:27:5534.1034.1534.10-0.0511245
09:27:5234.1034.1534.10-0.0511244
09:26:5234.1034.1534.15011243
09:26:2134.1034.1534.15011242
09:25:3934.1034.1534.10-0.0511241
09:25:3934.1534.2034.10-0.0551240
09:25:3934.1534.2034.15011235
09:25:3334.1034.1534.15011234
09:25:2634.1034.1534.15011233
09:25:2034.1034.1534.15011232
09:25:0034.1034.1534.15011231
09:25:0034.1034.1534.15011230
09:24:3234.1034.1534.15011229
09:23:5034.1034.1534.10-0.0511228
09:23:4934.1034.1534.15031227
09:23:4034.1534.2534.15071224
09:23:1534.1534.2534.15011217
09:23:1534.2034.2534.20+0.0541216
09:23:1334.2034.2534.25+0.1011212
09:23:1234.2534.3034.25+0.10141211
09:22:5934.2534.3034.30+0.1511197
09:22:5434.2534.3034.30+0.1521196
09:22:3934.2034.2534.25+0.1021194
09:22:3934.2034.2534.25+0.1011192
09:22:3934.1534.2034.20+0.05101191
09:22:0334.1034.1534.15011181
09:21:5534.1034.1534.15051180
09:21:0334.0034.1034.10-0.0541175
09:20:3533.9534.0034.00-0.15101171
09:20:3533.9534.0034.00-0.1511161
09:20:3133.9033.9533.95-0.2021160
09:20:3133.9033.9533.95-0.2011158
09:20:1533.9033.9533.95-0.2011157
09:20:0733.9033.9533.95-0.2011156
09:19:5833.9033.9533.95-0.2011155
09:19:3033.9033.9533.95-0.2011154
09:19:2933.8533.9033.90-0.25341153
09:19:2933.8533.9033.90-0.2511119
09:19:2633.8533.9033.90-0.2511118
09:19:1933.8533.9033.90-0.2511117
09:19:0633.8533.9033.90-0.2511116
09:19:0633.8533.9033.85-0.30131115
09:19:0633.8533.9033.90-0.2511102
09:19:0633.9033.9533.90-0.25231101
09:18:5733.9033.9533.90-0.2511078
09:18:5633.9033.9533.95-0.2011077
09:18:5233.9033.9533.95-0.2011076
09:18:5033.9033.9533.95-0.2011075
09:18:4633.9534.0033.95-0.2091074
09:18:4533.9534.0034.00-0.1511065
09:18:4133.9534.0033.95-0.2011064
09:18:4133.9534.0033.95-0.2011063
09:18:4133.9534.0033.95-0.2021062
09:18:4133.9534.0033.95-0.2061060
09:18:2633.9534.0033.95-0.2011054
09:17:5433.9033.9533.95-0.2011053
09:17:5333.9033.9533.95-0.2011052
09:17:5233.9033.9533.95-0.2051051
09:17:4533.9033.9533.95-0.2011046
09:17:3533.9033.9533.95-0.2011045
09:17:3433.9033.9533.95-0.2011044
09:17:1933.9033.9533.95-0.2011043
09:17:1433.9033.9533.90-0.2511042
09:17:1033.9033.9533.95-0.2011041
09:16:2733.8533.9033.90-0.2561040
09:16:2033.8533.9033.85-0.3011034
09:16:1633.8033.8533.85-0.3041033
09:16:1133.8033.8533.80-0.3551029
09:16:0933.8033.8533.85-0.3031024
09:16:0633.8533.9033.85-0.3011021
09:16:0433.8033.8533.85-0.3091020
09:16:0433.8033.8533.80-0.3541011
09:16:0233.8033.8533.85-0.3011007
09:16:0133.8033.8533.80-0.3571006
09:16:0033.8033.8533.85-0.301999
09:16:0033.8033.8533.85-0.301998
09:15:5633.8033.8533.85-0.301997
09:15:5533.8033.8533.85-0.301996
09:15:4133.8033.8533.85-0.302995
09:15:3333.8033.8533.80-0.353993
09:15:2933.8033.8533.80-0.352990
09:15:2933.8033.8533.80-0.354988
09:15:2833.8033.8533.80-0.351984
09:15:2833.8033.8533.85-0.305983
09:15:2833.8033.8533.85-0.301978
09:15:2533.8033.8533.80-0.351977
09:15:2333.8033.8533.80-0.352976
09:15:2133.8033.8533.80-0.352974
09:15:2133.8033.8533.80-0.351972
09:15:0433.8033.8533.80-0.351971
09:15:0233.8033.8533.80-0.351970
09:15:0233.8033.8533.80-0.353969
09:15:0033.8033.8533.85-0.301966
09:14:5433.8033.8533.80-0.351965
09:14:5133.8033.8533.80-0.355964
09:14:4833.8033.8533.80-0.351959
09:14:4133.8033.8533.80-0.351958
09:14:3433.8033.8533.80-0.351957
09:14:2733.8033.8533.85-0.302956
09:14:1233.8533.9033.85-0.307954
09:14:1233.8533.9033.85-0.305947
09:14:0533.9033.9533.90-0.259942
09:14:0533.9033.9533.90-0.255933
09:14:0533.9033.9533.90-0.2519928
09:13:4833.9033.9533.90-0.251909
09:13:4833.9033.9533.90-0.251908
09:13:4833.9033.9533.90-0.251907
09:13:3733.9033.9533.90-0.252906
09:13:3233.9033.9533.95-0.201904
09:13:2433.9033.9533.95-0.201903
09:13:2433.9033.9533.90-0.251902
09:13:1633.9033.9533.95-0.201901
09:13:1033.9033.9533.90-0.252900
09:13:0433.9033.9533.95-0.203898
09:13:0233.9033.9533.90-0.252895
09:12:4633.9033.9533.95-0.202893
09:12:4633.9033.9533.95-0.202891
09:12:4633.9534.0033.95-0.201889
09:12:4033.9534.0033.95-0.201888
09:12:3933.9534.0033.95-0.201887
09:12:3833.9534.0033.95-0.201886
09:12:2933.9534.0033.95-0.202885
09:12:2833.9534.0033.95-0.204883
09:12:2033.9534.0033.95-0.201879
09:12:1433.9534.0033.95-0.205878
09:12:0333.9033.9533.95-0.2014873
09:12:0233.8533.9533.95-0.202859
09:12:0133.8533.9033.90-0.256857
09:12:0033.8533.9033.85-0.301851
09:11:5533.8533.9033.85-0.305850
09:11:5533.8533.9033.85-0.307845
09:11:5433.8533.9033.85-0.301838
09:11:5433.8533.9033.85-0.308837
09:11:5433.9033.9533.90-0.252829
09:11:5433.9033.9533.90-0.2510827
09:11:5433.9033.9533.90-0.2538817
09:11:5033.9033.9533.90-0.259779
09:11:4433.9033.9533.95-0.203770
09:11:4333.9033.9533.90-0.252767
09:11:3433.9033.9533.95-0.201765
09:11:3233.9033.9533.90-0.254764
09:11:3033.9033.9533.95-0.202760
09:11:2733.9534.0033.95-0.206758
09:11:2733.9534.0033.95-0.205752
09:11:2634.0034.0534.00-0.1533747
09:11:2634.0034.0534.00-0.158714
09:11:2334.0034.0534.00-0.155706
09:11:1134.0034.1034.00-0.152701
09:11:1034.0034.1034.00-0.152699
09:11:0934.0034.1034.00-0.151697
09:11:0434.0534.1034.00-0.152696
09:11:0434.0534.1034.05-0.102694
09:10:5734.0034.0534.05-0.101692
09:10:5634.0534.1034.05-0.109691
09:10:5434.0534.1034.05-0.104682
09:10:4834.1034.1534.10-0.051678
09:10:2534.1034.2034.05-0.104677
09:10:2534.1034.2034.10-0.051673
09:10:1734.1034.2034.10-0.051672
09:10:0334.0534.2034.05-0.102671
09:10:0034.0534.2034.05-0.101669
09:09:5334.0534.2034.05-0.102668
09:09:5334.0534.2034.05-0.101666
09:09:5334.0534.2034.05-0.102665
09:09:5334.1034.2034.10-0.0515663
09:09:5134.1534.2034.1501648
09:09:5134.1534.2034.1504647
09:09:5034.2034.2534.20+0.051643
09:09:4634.2034.2534.20+0.051642
09:09:4534.1034.2034.25+0.107641
09:09:4534.1034.2034.20+0.053634
09:09:4334.1534.2534.15012631
09:09:4334.1534.2534.1504619
09:09:4134.2034.3034.20+0.051615
09:09:3634.2034.3034.20+0.054614
09:09:3634.2034.3034.20+0.0522610
09:09:3434.2534.3034.25+0.101588
09:09:3134.2534.3034.25+0.101587
09:09:2434.2034.2534.25+0.103586
09:09:1834.2034.2534.25+0.105583
09:09:0834.2034.2534.25+0.1010578
09:09:0634.2034.2534.20+0.055568
09:09:0234.1534.2034.20+0.0523563
09:08:5834.1534.2034.1503540
09:08:5534.1534.2034.20+0.052537
09:08:4734.1534.2034.1504535
09:08:3134.1534.2034.1501531
09:08:2434.1534.2034.1501530
09:08:2434.1534.2034.1506529
09:08:1534.1534.2034.1502523
09:07:5534.1534.2034.20+0.051521
09:07:3834.2034.2534.20+0.051520
09:07:3834.2034.2534.20+0.052519
09:07:3634.2034.2534.20+0.052517
09:07:3334.2034.2534.20+0.051515
09:07:3034.2034.2534.20+0.051514
09:07:2034.2034.2534.20+0.051513
09:07:0934.2534.3034.20+0.057512
09:07:0934.2534.3034.25+0.108505
09:07:0234.2534.3034.30+0.153497
09:06:5934.2534.3034.25+0.102494
09:06:5034.2534.3034.30+0.151492
09:06:4834.3034.3534.30+0.152491
09:06:3534.3034.3534.30+0.155489
09:06:0634.3534.4034.35+0.203484
09:06:0434.3534.4034.35+0.201481
09:05:5434.4034.4534.40+0.251480
09:05:4734.4034.4534.40+0.251479
09:05:4734.4034.4534.40+0.253478
09:05:4734.4034.4534.40+0.253475
09:05:4534.4034.4534.40+0.251472
09:05:3734.4034.4534.40+0.251471
09:05:3334.4034.4534.45+0.304470
09:05:3334.4034.4534.45+0.3010466
09:05:2934.4034.4534.40+0.251456
09:05:2934.4034.4534.45+0.303455
09:05:1334.3534.4534.45+0.302452
09:05:1234.4034.4534.40+0.255450
09:05:1234.4034.4534.45+0.301445
09:05:0834.4034.4534.40+0.251444
09:05:0834.4034.4534.45+0.301443
09:05:0334.4534.5034.45+0.301442
09:05:0334.4534.5034.45+0.303441
09:05:0234.4534.5034.45+0.302438
09:04:5034.4534.5034.50+0.351436
09:04:5034.4534.5034.45+0.301435
09:04:4534.4534.5034.45+0.301434
09:04:4434.4534.5034.45+0.301433
09:04:3734.4534.5034.45+0.304432
09:04:2634.4534.5034.50+0.355428
09:04:2634.5034.6034.50+0.353423
09:04:2434.5534.6034.55+0.401420
09:04:2334.5034.6034.50+0.351419
09:04:2234.5034.5534.55+0.402418
09:04:0734.4534.5534.55+0.403416
09:04:0434.4534.5034.50+0.351413
09:04:0134.5034.5534.50+0.351412
09:04:0034.5034.5534.50+0.351411
09:03:5434.5034.5534.50+0.351410
09:03:4834.5034.5534.50+0.351409
09:03:4734.5034.5534.50+0.355408
09:03:4134.5034.5534.50+0.351403
09:03:3534.5034.5534.50+0.351402
09:03:3434.5034.5534.50+0.351401
09:03:3434.5034.5534.55+0.401400
09:03:3134.5034.5534.50+0.351399
09:03:2834.5034.5534.55+0.406398
09:03:2834.5034.5534.55+0.402392
09:03:2734.5034.5534.50+0.351390
09:03:2334.5034.5534.50+0.351389
09:03:1534.5034.5534.50+0.352388
09:03:1534.4534.5034.50+0.353386
09:03:1334.4534.5034.50+0.351383
09:03:1034.5034.6034.50+0.351382
09:03:0834.4534.5034.50+0.351381
09:03:0534.4534.5534.55+0.404380
09:03:0534.5534.6034.55+0.404376
09:03:0534.5534.6034.55+0.407372
09:03:0534.4534.5534.55+0.409365
09:03:0234.5034.5534.50+0.352356
09:03:0234.5034.5534.50+0.352354
09:03:0134.5034.5534.50+0.354352
09:03:0134.5034.5534.50+0.351348
09:03:0134.5034.5534.50+0.351347
09:03:0134.5034.5534.50+0.3514346
09:03:0134.5534.6034.55+0.402332
09:03:0134.5534.6034.55+0.401330
09:03:0134.5034.5534.55+0.402329
09:02:5934.5034.6034.50+0.353327
09:02:5534.5534.6034.55+0.401324
09:02:4734.5534.6034.55+0.401323
09:02:4534.5034.6034.50+0.351322
09:02:4434.5034.6034.50+0.351321
09:02:4134.5034.6034.50+0.351320
09:02:3134.5034.6034.50+0.351319
09:02:3034.4534.6034.60+0.451318
09:02:2734.5534.7034.45+0.301317
09:02:2734.5534.7034.50+0.357316
09:02:2734.5534.7034.55+0.402309
09:02:2634.5534.7034.70+0.551307
09:02:2534.5534.7034.70+0.551306
09:02:2534.5534.6534.65+0.501305
09:02:2534.5034.6534.65+0.501304
09:02:2034.4034.6034.60+0.4516303
09:02:1634.3534.5534.55+0.403287
09:02:1634.3534.5034.50+0.3520284
09:02:1434.3034.5034.30+0.151264
09:02:1234.3034.4534.45+0.3015263
09:02:1234.3034.4034.40+0.259248
09:02:1234.2534.3034.30+0.153239
09:02:1034.2534.3534.35+0.204236
09:02:0834.2534.3034.30+0.152232
09:02:0634.2534.3034.25+0.101230
09:01:5134.2534.3534.25+0.101229
09:01:4234.2534.3534.25+0.101228
09:01:3834.2534.3534.25+0.105227
09:01:3834.2534.3034.30+0.153222
09:01:3834.2534.3034.25+0.101219
09:01:3834.2034.2534.25+0.1019218
09:01:3634.2034.2534.20+0.051199
09:01:3034.2034.2534.20+0.051198
09:01:3034.2034.2534.20+0.051197
09:01:3034.2034.2534.20+0.052196
09:01:2834.2034.2534.25+0.1010194
09:01:2434.2034.2534.20+0.051184
09:01:2334.2034.2534.20+0.051183
09:01:1934.2034.2534.20+0.051182
09:01:1934.2034.2534.20+0.051181
09:01:1734.2034.2534.20+0.051180
09:01:1734.2034.2534.20+0.051179
09:01:1734.2034.2534.20+0.0510178
09:01:1434.2034.2534.20+0.054168
09:01:1034.2034.2534.20+0.051164
09:01:0434.2534.3534.25+0.101163
09:01:0434.3034.3534.25+0.108162
09:01:0434.3034.3534.30+0.156154
09:01:0334.3034.3534.35+0.201148
09:00:5934.3034.3534.30+0.151147
09:00:5534.3034.3534.30+0.151146
09:00:3834.2034.3034.30+0.151145
09:00:3634.2034.2534.25+0.102144
09:00:2934.3534.4034.35+0.2014142
09:00:2934.3534.4034.35+0.206128
09:00:2934.2534.4034.25+0.103122
09:00:2434.2534.4534.25+0.108119
09:00:2334.3034.4534.30+0.1515111
09:00:2034.3034.3534.35+0.20196
09:00:1334.3534.4534.35+0.20695
09:00:0734.4034.5034.40+0.252389
09:00:0734.4534.5034.45+0.30166
09:00:0334.4534.5034.45+0.30165
09:00:0334.4534.5034.45+0.301064
09:00:0334.4534.5034.45+0.30154
09:00:01----34.50+0.355353
 
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。