長榮航  (2618) 航運業 上市 長榮集團

11.20 ▲+0.10 +0.90% 1.82
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.10 14,766 11.15 679 11.20 100 11.10 11.25 11.00 11.10
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0011.1511.2011.20+0.101614766
13:30:0011.2011.2511.20+0.1084314750
13:24:5211.2011.2511.20+0.10813907
13:24:4711.2011.2511.25+0.15113899
13:24:4611.2011.2511.25+0.15313898
13:24:4511.2011.2511.20+0.10613895
13:24:4211.2011.2511.20+0.10613889
13:24:3911.2011.2511.20+0.10313883
13:24:3711.2011.2511.25+0.15113880
13:24:3611.2011.2511.20+0.10613879
13:24:3611.2011.2511.20+0.10613873
13:24:3611.2011.2511.20+0.10313867
13:24:3011.2011.2511.25+0.15413864
13:24:1811.2011.2511.25+0.15713860
13:24:0011.2011.2511.25+0.15113853
13:23:5911.2011.2511.25+0.15413852
13:23:5111.2011.2511.20+0.10413848
13:23:5111.2011.2511.20+0.10113844
13:23:4411.2011.2511.20+0.10113843
13:23:4311.2011.2511.20+0.10213842
13:23:3611.2011.2511.25+0.15113840
13:23:3611.2011.2511.25+0.15413839
13:23:2811.2011.2511.20+0.10113835
13:23:1811.2011.2511.20+0.10213834
13:23:0811.2011.2511.20+0.10113832
13:23:0511.2011.2511.25+0.15113831
13:23:0311.2011.2511.20+0.10513830
13:23:0011.2011.2511.25+0.15113825
13:22:5911.2011.2511.20+0.10113824
13:22:5911.2011.2511.20+0.10113823
13:22:5711.2011.2511.20+0.10613822
13:22:5211.2011.2511.20+0.10113816
13:22:4511.2011.2511.20+0.10213815
13:22:4211.2011.2511.25+0.15213813
13:22:3411.2011.2511.20+0.10113811
13:22:2811.2011.2511.20+0.10213810
13:22:2211.2011.2511.20+0.10513808
13:22:2111.2011.2511.20+0.10113803
13:22:1811.2011.2511.20+0.10613802
13:22:1511.2011.2511.20+0.10613796
13:22:1511.2011.2511.20+0.10613790
13:22:1211.2011.2511.20+0.10213784
13:22:0211.2011.2511.20+0.10213782
13:22:0111.2011.2511.20+0.10213780
13:21:5311.2011.2511.20+0.10113778
13:21:4411.2011.2511.25+0.15113777
13:21:3811.2011.2511.20+0.10113776
13:21:3611.2011.2511.20+0.10113775
13:21:2911.2011.2511.25+0.15213774
13:21:2711.2011.2511.25+0.155513772
13:21:2411.2011.2511.25+0.15113717
13:21:2411.2011.2511.20+0.10413716
13:21:2211.2011.2511.20+0.10113712
13:21:1711.2011.2511.20+0.10113711
13:21:1611.2011.2511.20+0.10113710
13:21:1411.2011.2511.20+0.10113709
13:20:5011.2011.2511.20+0.10113708
13:20:2811.2011.2511.25+0.151013707
13:20:2711.2011.2511.25+0.15213697
13:20:2711.2011.2511.20+0.10113695
13:20:2411.2011.2511.25+0.15113694
13:20:0411.2011.2511.20+0.10113693
13:19:5811.2011.2511.25+0.15113692
13:19:5811.2011.2511.20+0.10513691
13:19:5511.2011.2511.20+0.10513686
13:19:4211.2011.2511.25+0.15213681
13:19:4111.2011.2511.20+0.10113679
13:19:4011.2011.2511.25+0.15113678
13:19:3611.2011.2511.20+0.10113677
13:19:3011.2011.2511.20+0.101013676
13:19:2311.2011.2511.20+0.10113666
13:19:2311.2011.2511.25+0.15213665
13:19:1511.2011.2511.25+0.15213663
13:19:0611.2011.2511.20+0.10113661
13:18:4911.2011.2511.20+0.10713660
13:18:4811.2011.2511.25+0.15113653
13:18:3911.2011.2511.20+0.10113652
13:18:1611.2011.2511.25+0.15113651
13:18:1311.2011.2511.25+0.15413650
13:18:1111.2011.2511.20+0.101013646
13:17:5711.2011.2511.25+0.15513636
13:17:2211.2011.2511.25+0.15513631
13:17:0311.2011.2511.25+0.15513626
13:17:0211.2011.2511.20+0.10313621
13:16:4511.2011.2511.20+0.10213618
13:16:3111.2011.2511.25+0.15113616
13:16:1411.2011.2511.25+0.15113615
13:16:0911.2011.2511.25+0.15113614
13:15:4911.2011.2511.20+0.10113613
13:15:4911.2011.2511.25+0.15113612
13:15:4911.2011.2511.25+0.15513611
13:15:3111.2011.2511.20+0.10113606
13:14:5011.2011.2511.20+0.10113605
13:14:4911.2011.2511.25+0.15113604
13:14:4811.2011.2511.25+0.151013603
13:14:4511.2011.2511.20+0.10913593
13:14:3011.2011.2511.20+0.10113584
13:14:3011.2011.2511.20+0.10213583
13:14:3011.2011.2511.20+0.10113581
13:14:3011.2011.2511.20+0.10413580
13:14:3011.2011.2511.20+0.101213576
13:14:3011.2011.2511.20+0.10113564
13:14:1211.2011.2511.20+0.10113563
13:14:1111.2011.2511.25+0.15113562
13:14:0211.2011.2511.25+0.15513561
13:13:5611.2011.2511.20+0.10113556
13:13:2311.2011.2511.20+0.10313555
13:13:1811.2011.2511.25+0.15113552
13:12:5711.2011.2511.25+0.151213551
13:12:5611.2011.2511.20+0.1011013539
13:12:5211.2011.2511.20+0.10313429
13:12:4811.2011.2511.20+0.10113426
13:12:4611.2011.2511.25+0.15413425
13:12:4511.2011.2511.20+0.10113421
13:12:4211.2011.2511.20+0.10213420
13:12:4211.2011.2511.20+0.10113418
13:12:4211.2011.2511.20+0.10113417
13:12:3911.2011.2511.20+0.10113416
13:12:3911.2011.2511.20+0.10613415
13:12:3811.2011.2511.20+0.10413409
13:12:3811.2011.2511.20+0.10113405
13:12:3611.2011.2511.25+0.15313404
13:12:1111.2011.2511.20+0.10513401
13:12:0511.2011.2511.25+0.15513396
13:12:0311.2011.2511.20+0.10113391
13:12:0011.2011.2511.20+0.10113390
13:11:5711.2011.2511.20+0.10113389
13:11:5711.2011.2511.20+0.10113388
13:11:1511.2011.2511.20+0.10113387
13:10:5611.2011.2511.25+0.151513386
13:10:5011.2011.2511.20+0.10213371
13:10:4411.2011.2511.25+0.15513369
13:10:3611.2011.2511.25+0.15113364
13:10:2711.2011.2511.20+0.10113363
13:10:1611.2011.2511.20+0.10213362
13:10:1611.2011.2511.25+0.15513360
13:09:3511.2011.2511.20+0.10213355
13:09:2411.2011.2511.25+0.15213353
13:09:1011.2011.2511.25+0.15113351
13:08:3711.2011.2511.20+0.102013350
13:08:3611.2011.2511.20+0.10113330
13:08:3411.2011.2511.25+0.15113329
13:08:3111.2011.2511.20+0.10113328
13:08:2511.2011.2511.20+0.10213327
13:08:1411.2011.2511.20+0.10113325
13:07:5011.2011.2511.20+0.10113324
13:07:2011.2011.2511.20+0.10213323
13:07:1411.2011.2511.20+0.10113321
13:06:5311.2011.2511.20+0.10113320
13:06:4611.2011.2511.20+0.101013319
13:06:2911.2011.2511.20+0.10513309
13:06:2711.2011.2511.20+0.10113304
13:06:1611.2011.2511.20+0.104513303
13:06:1211.2011.2511.20+0.10113258
13:06:0111.2011.2511.20+0.101013257
13:05:5711.2011.2511.20+0.10213247
13:05:2211.2011.2511.20+0.10313245
13:05:0711.2011.2511.20+0.101213242
13:05:0711.2011.2511.20+0.1010013230
13:05:0611.2011.2511.20+0.101013130
13:05:0411.2011.2511.20+0.10113120
13:04:5911.2011.2511.20+0.101013119
13:04:5511.2011.2511.25+0.151013109
13:04:5411.2011.2511.20+0.10513099
13:04:5111.2011.2511.20+0.10913094
13:04:2711.2011.2511.20+0.10213085
13:04:2411.2011.2511.20+0.10113083
13:04:2111.2011.2511.20+0.10613082
13:04:2111.2011.2511.20+0.10613076
13:04:1911.2011.2511.20+0.10313070
13:04:1911.2011.2511.20+0.10913067
13:04:1811.2011.2511.20+0.10113058
13:03:4611.2011.2511.20+0.101013057
13:03:1711.2011.2511.20+0.10513047
13:03:0711.2011.2511.20+0.10213042
13:03:0311.2011.2511.20+0.10113040
13:02:3011.2011.2511.20+0.101013039
13:02:2811.2011.2511.20+0.10113029
13:01:4011.2011.2511.20+0.102013028
13:01:1811.2011.2511.25+0.15213008
13:00:4711.2011.2511.20+0.10313006
13:00:3811.2011.2511.20+0.10313003
12:59:4711.2011.2511.20+0.10213000
12:59:2111.2011.2511.20+0.10112998
12:59:0811.2011.2511.20+0.10312997
12:58:4311.2011.2511.25+0.15512994
12:58:3911.2011.2511.20+0.10112989
12:58:3311.2011.2511.20+0.10112988
12:58:3211.2011.2511.25+0.15112987
12:58:0211.2011.2511.25+0.153012986
12:56:5111.2011.2511.25+0.15212956
12:56:1611.2011.2511.20+0.10112954
12:56:0611.2011.2511.20+0.10112953
12:55:4611.2011.2511.20+0.10112952
12:55:3311.2011.2511.20+0.10512951
12:55:3311.2011.2511.20+0.10912946
12:55:3011.2011.2511.20+0.10112937
12:55:2911.2011.2511.20+0.10312936
12:55:2911.2011.2511.20+0.10212933
12:55:2911.2011.2511.25+0.15412931
12:55:1911.2011.2511.25+0.15412927
12:55:0011.2011.2511.20+0.102012923
12:54:4011.2011.2511.20+0.10112903
12:54:2811.2011.2511.20+0.10112902
12:54:0611.2011.2511.25+0.15212901
12:54:0511.2011.2511.20+0.10212899
12:53:5611.2011.2511.20+0.102512897
12:53:5611.2011.2511.20+0.10212872
12:53:4711.2011.2511.20+0.10112870
12:53:3811.2011.2511.20+0.10112869
12:53:3711.2011.2511.20+0.101512868
12:53:3011.2011.2511.20+0.10512853
12:53:2911.2011.2511.20+0.10112848
12:53:2511.2011.2511.25+0.15812847
12:53:2311.2011.2511.25+0.15212839
12:53:2211.2011.2511.20+0.103012837
12:53:1811.2011.2511.25+0.15512807
12:53:1411.2011.2511.20+0.10212802
12:52:4811.2011.2511.20+0.10112800
12:52:2611.2011.2511.20+0.10112799
12:51:5111.2011.2511.20+0.10512798
12:51:4111.2011.2511.25+0.15112793
12:50:4711.2011.2511.20+0.10112792
12:50:3311.2011.2511.20+0.10112791
12:50:3311.2011.2511.20+0.10112790
12:50:2911.1511.2011.20+0.101512789
12:50:2911.1511.2011.20+0.10112774
12:50:2711.1511.2011.20+0.106012773
12:50:2511.1511.2011.20+0.10112713
12:50:2411.1511.2011.20+0.10312712
12:50:0511.1511.2011.20+0.105012709
12:49:4011.1511.2011.20+0.105012659
12:49:4011.1511.2011.15+0.051012609
12:49:2311.1511.2011.20+0.10112599
12:48:5511.1511.2011.20+0.10112598
12:48:3011.1511.2011.15+0.051012597
12:48:1411.1511.2011.20+0.10512587
12:48:1211.1511.2011.20+0.10412582
12:48:1111.1511.2011.15+0.053012578
12:47:5911.1511.2011.15+0.05312548
12:47:3611.1511.2011.20+0.10512545
12:47:2811.1511.2011.20+0.10112540
12:47:2411.1511.2011.20+0.10112539
12:47:1811.1511.2011.20+0.10412538
12:47:1711.1511.2011.15+0.053012534
12:46:4711.1511.2011.15+0.05112504
12:46:4211.1511.2011.20+0.101012503
12:46:3011.1511.2011.20+0.10212493
12:46:1811.1511.2011.20+0.10212491
12:46:1711.1511.2011.20+0.10112489
12:46:1611.1511.2011.20+0.10212488
12:46:1611.1511.2011.20+0.10112486
12:46:1511.1511.2011.20+0.10512485
12:46:1311.2011.2511.20+0.103812480
12:45:4511.2011.2511.20+0.10112442
12:45:3411.2011.2511.20+0.101112441
12:45:0611.2011.2511.20+0.10212430
12:44:5511.1511.2011.20+0.10712428
12:44:5311.1511.2011.20+0.10212421
12:44:5111.1511.2011.20+0.102012419
12:44:4611.1511.2011.20+0.10312399
12:44:2411.1511.2011.20+0.10212396
12:44:1611.1511.2011.20+0.101012394
12:43:4811.1511.2011.20+0.10212384
12:43:2011.1511.2011.20+0.10312382
12:42:3911.2011.2511.20+0.102012379
12:42:2711.2011.2511.20+0.10212359
12:42:2011.2011.2511.20+0.10112357
12:42:1711.1511.2011.20+0.10312356
12:42:1511.1511.2011.20+0.104712353
12:42:1211.1511.2011.20+0.10212306
12:41:4611.1511.2011.20+0.10312304
12:41:3211.1511.2011.20+0.101012301
12:41:3111.1511.2011.20+0.101012291
12:41:3111.1511.2011.20+0.10112281
12:41:2911.1511.2011.20+0.105612280
12:41:2711.2011.2511.20+0.103812224
12:41:2211.2011.2511.20+0.10412186
12:41:1411.2011.2511.20+0.102012182
12:41:0311.2011.2511.20+0.101012162
12:40:3911.2011.2511.20+0.10512152
12:40:3311.2011.2511.20+0.101012147
12:40:2411.2011.2511.20+0.10112137
12:40:0711.2011.2511.20+0.10512136
12:39:2911.2011.2511.20+0.10512131
12:39:2111.2011.2511.20+0.101012126
12:37:4711.2011.2511.25+0.15412116
12:37:4711.2011.2511.20+0.10512112
12:37:3911.2011.2511.20+0.10112107
12:37:3511.2011.2511.20+0.10312106
12:37:3211.2011.2511.20+0.10112103
12:36:5611.2011.2511.20+0.102012102
12:36:2011.2011.2511.25+0.15412082
12:36:1911.2011.2511.20+0.102012078
12:36:1611.2011.2511.25+0.15512058
12:36:1011.2011.2511.20+0.10112053
12:35:4111.2011.2511.20+0.101012052
12:35:3011.2011.2511.20+0.10212042
12:35:2411.2011.2511.20+0.10112040
12:35:1811.2011.2511.20+0.10312039
12:35:1611.2011.2511.20+0.10912036
12:35:1511.2011.2511.20+0.10412027
12:35:1511.2011.2511.20+0.10312023
12:35:0311.2011.2511.20+0.10212020
12:35:0011.2011.2511.20+0.10312018
12:34:5711.2011.2511.20+0.10212015
12:34:5411.2011.2511.20+0.10312013
12:34:5411.2011.2511.20+0.10512010
12:34:5411.2011.2511.20+0.10312005
12:34:5411.2011.2511.20+0.10412002
12:34:5311.2011.2511.20+0.10111998
12:34:4711.2011.2511.20+0.10111997
12:34:3611.2011.2511.20+0.10211996
12:34:1711.2011.2511.20+0.10111994
12:34:1611.2011.2511.20+0.10211993
12:34:0911.2011.2511.20+0.10111991
12:33:5411.2011.2511.20+0.10411990
12:33:5111.2011.2511.25+0.15211986
12:33:2411.2011.2511.20+0.10111984
12:32:5711.2011.2511.20+0.10411983
12:32:4711.2011.2511.25+0.15111979
12:31:3811.2011.2511.25+0.151211978
12:30:5711.2011.2511.20+0.10411966
12:30:5511.2011.2511.25+0.15511962
12:30:0211.2011.2511.25+0.15211957
12:28:5311.2011.2511.25+0.15211955
12:28:5011.2011.2511.20+0.10111953
12:28:2111.2011.2511.20+0.101011952
12:28:1211.2011.2511.20+0.10111942
12:27:5511.2011.2511.25+0.15111941
12:27:3211.2011.2511.20+0.10411940
12:27:3111.2011.2511.20+0.101211936
12:27:1211.2011.2511.20+0.10511924
12:27:0911.2011.2511.20+0.10311919
12:27:0011.2011.2511.20+0.10211916
12:26:3011.2011.2511.20+0.10111914
12:26:3011.2011.2511.20+0.10111913
12:26:0111.2011.2511.20+0.10211912
12:25:2911.2011.2511.20+0.10511910
12:25:0511.2011.2511.20+0.10111905
12:24:5711.2011.2511.20+0.10111904
12:24:4811.2011.2511.20+0.10511903
12:24:4611.2011.2511.20+0.101011898
12:24:3511.2011.2511.20+0.10411888
12:23:5411.2011.2511.20+0.101011884
12:23:4411.2011.2511.20+0.101011874
12:23:2311.2011.2511.20+0.10111864
12:23:0411.2011.2511.20+0.10311863
12:22:5511.2011.2511.20+0.10511860
12:22:3811.2011.2511.20+0.10111855
12:22:3711.2011.2511.25+0.15111854
12:22:1111.2011.2511.20+0.10311853
12:22:0911.2011.2511.20+0.10111850
12:21:5411.2011.2511.20+0.10211849
12:21:5211.2011.2511.25+0.15511847
12:21:4711.2011.2511.25+0.15511842
12:21:2211.2011.2511.20+0.10511837
12:21:2111.2011.2511.20+0.10311832
12:21:2011.2011.2511.20+0.101011829
12:20:5411.2011.2511.20+0.101011819
12:20:5111.2011.2511.20+0.10411809
12:20:4511.2011.2511.20+0.10111805
12:20:3911.2011.2511.20+0.101411804
12:20:3311.2011.2511.20+0.10111790
12:20:3311.2011.2511.20+0.10711789
12:20:3011.2011.2511.20+0.10711782
12:20:3011.2011.2511.20+0.10511775
12:20:3011.2011.2511.20+0.10211770
12:19:5611.2011.2511.20+0.101011768
12:19:5211.2011.2511.20+0.10111758
12:19:4911.2011.2511.20+0.105011757
12:19:4411.2011.2511.20+0.10711707
12:19:1311.2011.2511.20+0.105711700
12:18:5511.2011.2511.20+0.10511643
12:18:3811.2011.2511.20+0.10511638
12:18:2511.2011.2511.20+0.10111633
12:18:1411.2011.2511.20+0.102011632
12:17:5511.2011.2511.20+0.10211612
12:17:3511.2011.2511.20+0.10311610
12:17:2411.2011.2511.25+0.15211607
12:17:2011.2011.2511.25+0.151011605
12:16:4311.2011.2511.25+0.15111595
12:16:3911.2011.2511.25+0.15511594
12:16:3711.2011.2511.20+0.10111589
12:15:5011.2011.2511.25+0.15511588
12:15:2711.2011.2511.25+0.157011583
12:15:2411.2011.2511.20+0.101111513
12:14:3211.2011.2511.20+0.10111502
12:14:3011.2011.2511.20+0.10511501
12:14:1911.2011.2511.20+0.10511496
12:14:0111.2011.2511.25+0.15211491
12:13:2111.2011.2511.25+0.15511489
12:12:3711.2011.2511.20+0.102011484
12:12:2011.2011.2511.25+0.151011464
12:11:5011.2011.2511.25+0.151011454
12:11:1611.2011.2511.25+0.15511444
12:11:0911.2011.2511.20+0.102011439
12:11:0511.2011.2511.20+0.10111419
12:09:5111.2011.2511.25+0.15211418
12:09:4111.2011.2511.20+0.10511416
12:09:1511.2011.2511.20+0.10111411
12:09:0011.2011.2511.20+0.10211410
12:08:4211.2011.2511.20+0.10511408
12:08:3511.2011.2511.25+0.15411403
12:08:3411.2011.2511.25+0.15111399
12:07:4911.2011.2511.25+0.15511398
12:07:4211.2011.2511.20+0.10211393
12:07:0411.2011.2511.25+0.15411391
12:07:0311.2011.2511.20+0.10911387
12:07:0311.2011.2511.20+0.10511378
12:07:0311.2011.2511.20+0.101011373
12:06:5911.2011.2511.25+0.15311363
12:06:4311.2011.2511.20+0.10411360
12:06:3611.2011.2511.20+0.10111356
12:05:4211.2011.2511.20+0.10111355
12:05:3211.2011.2511.25+0.15511354
12:05:1411.2011.2511.25+0.15411349
12:05:1311.2011.2511.25+0.151011345
12:05:0511.2011.2511.25+0.15111335
12:04:4911.2011.2511.25+0.15111334
12:04:3311.2011.2511.25+0.15311333
12:04:3211.2011.2511.20+0.10111330
12:04:2011.2011.2511.25+0.15411329
12:04:1011.2011.2511.20+0.10111325
12:04:0011.2011.2511.20+0.10511324
12:03:5011.2011.2511.25+0.151011319
12:03:3511.2011.2511.25+0.15411309
12:03:3311.2011.2511.25+0.15111305
12:03:3311.2011.2511.25+0.15311304
12:03:2411.2011.2511.25+0.151011301
12:02:5611.2011.2511.25+0.15411291
12:02:5611.2011.2511.25+0.15411287
12:02:5511.2011.2511.25+0.15811283
12:02:5411.2011.2511.25+0.15411275
12:02:5411.2011.2511.25+0.155811271
12:02:5311.2011.2511.25+0.15911213
12:02:5311.1511.2011.20+0.102911204
12:02:5211.1511.2011.20+0.10911175
12:02:5211.1511.2011.20+0.101611166
12:02:5211.1511.2011.20+0.104211150
12:02:5211.1511.2011.20+0.103811108
12:02:5211.1511.2011.20+0.10511070
12:02:5211.1511.2011.20+0.10511065
12:02:5211.1511.2011.20+0.102111060
12:02:5211.1511.2011.20+0.101911039
12:02:5211.1511.2011.20+0.10311020
12:02:5211.1511.2011.20+0.104511017
12:02:5211.1511.2011.20+0.102010972
12:02:5211.1511.2011.20+0.10410952
12:02:5211.1511.2011.20+0.1049910948
12:02:0111.1511.2011.15+0.05210449
12:01:4511.1511.2011.15+0.05210447
12:01:4311.1511.2011.20+0.10110445
12:01:4111.1511.2011.15+0.05110444
12:00:0311.1511.2011.15+0.05210443
11:59:2611.1511.2011.20+0.101010441
11:59:2511.1511.2011.20+0.10510431
11:59:1311.1511.2011.20+0.10210426
11:59:1311.1511.2511.25+0.15510424
11:59:1311.2011.2511.20+0.1012410419
11:59:1311.2011.2511.20+0.101410295
11:59:1311.2011.2511.20+0.1049010281
11:58:4511.2011.2511.25+0.1519791
11:58:4511.2011.2511.20+0.1089790
11:58:4211.2011.2511.20+0.1089782
11:58:4111.2011.2511.20+0.1019774
11:58:4111.2011.2511.20+0.1019773
11:58:4111.2011.2511.25+0.1559772
11:58:4011.2011.2511.25+0.1519767
11:58:3011.2011.2511.20+0.1019766
11:58:0111.2011.2511.20+0.1019765
11:57:1711.2011.2511.20+0.1019764
11:56:2911.2011.2511.20+0.1019763
11:56:2711.2011.2511.25+0.15109762
11:56:1811.2011.2511.20+0.10109752
11:56:1311.2011.2511.25+0.1519742
11:55:1711.2011.2511.20+0.1029741
11:54:5811.2011.2511.25+0.1559739
11:54:4711.2011.2511.25+0.1559734
11:54:0411.2011.2511.20+0.1029729
11:53:4411.2011.2511.20+0.1019727
11:53:0611.2011.2511.25+0.1519726
11:52:4911.2011.2511.20+0.1019725
11:51:5911.2011.2511.20+0.1019724
11:51:4911.2011.2511.25+0.1559723
11:50:5511.2011.2511.25+0.1519718
11:49:5911.2011.2511.25+0.15109717
11:49:5911.2011.2511.20+0.1019707
11:48:4211.2011.2511.20+0.1019706
11:48:3511.2011.2511.20+0.1019705
11:48:1511.2011.2511.20+0.1059704
11:48:0111.2011.2511.20+0.1019699
11:47:5811.2011.2511.20+0.1019698
11:47:5111.2011.2511.20+0.10389697
11:47:3611.2011.2511.25+0.1559659
11:47:3511.2011.2511.20+0.1069654
11:47:3111.2011.2511.20+0.1019648
11:47:1611.2011.2511.20+0.1059647
11:47:1611.2011.2511.20+0.10189642
11:47:1611.2011.2511.20+0.1019624
11:46:2111.2011.2511.20+0.1069623
11:46:2111.2011.2511.20+0.1019617
11:46:1711.2011.2511.20+0.1019616
11:46:0811.2011.2511.20+0.1059615
11:45:4311.2011.2511.20+0.10309610
11:45:0111.2011.2511.20+0.1079580
11:44:1511.2011.2511.20+0.1039573
11:44:0611.2011.2511.20+0.1039570
11:43:2511.2011.2511.20+0.10229567
11:42:4611.2011.2511.20+0.1029545
11:42:2511.2011.2511.20+0.1059543
11:42:2211.2011.2511.20+0.1029538
11:42:1411.2011.2511.20+0.1019536
11:41:3911.2011.2511.20+0.1019535
11:41:3711.2011.2511.25+0.1549534
11:41:3611.2011.2511.25+0.1549530
11:41:3611.2011.2511.20+0.1059526
11:40:3711.2011.2511.20+0.1029521
11:40:1511.2011.2511.20+0.10109519
11:40:0111.2011.2511.25+0.1529509
11:39:3511.2011.2511.25+0.15109507
11:37:5511.2011.2511.25+0.1559497
11:36:4411.2011.2511.25+0.1559492
11:36:2011.2011.2511.20+0.1019487
11:36:1011.2011.2511.25+0.15509486
11:36:0211.2011.2511.20+0.1019436
11:36:0011.2011.2511.25+0.1519435
11:34:5111.2011.2511.25+0.15509434
11:34:4911.2011.2511.20+0.1019384
11:34:3811.2011.2511.25+0.1589383
11:34:3011.2011.2511.25+0.1519375
11:34:1811.2011.2511.20+0.1069374
11:34:0011.2011.2511.25+0.1519368
11:33:5011.2011.2511.20+0.1019367
11:33:4411.2011.2511.25+0.1529366
11:33:3611.2011.2511.25+0.1519364
11:31:5411.2011.2511.25+0.1519363
11:31:5311.2011.2511.20+0.10109362
11:30:4311.2011.2511.20+0.1019352
11:28:5811.2011.2511.20+0.10109351
11:28:5611.2011.2511.20+0.10219341
11:28:4811.2011.2511.20+0.1039320
11:28:4211.2011.2511.20+0.1039317
11:28:4211.2011.2511.20+0.1059314
11:28:4011.2011.2511.25+0.1559309
11:28:3911.2011.2511.20+0.1039304
11:28:3911.2011.2511.20+0.1059301
11:28:3911.2011.2511.20+0.1049296
11:28:3911.2011.2511.20+0.1019292
11:28:3911.2011.2511.25+0.1519291
11:28:1711.2011.2511.20+0.10259290
11:27:5311.2011.2511.20+0.1069265
11:27:4411.2011.2511.20+0.1019259
11:27:3511.2011.2511.20+0.1089258
11:27:0211.2011.2511.20+0.10109250
11:26:5111.2011.2511.25+0.1519240
11:26:2811.2011.2511.25+0.1519239
11:25:4511.2011.2511.25+0.1559238
11:25:3411.2011.2511.25+0.1519233
11:25:1711.2011.2511.25+0.1529232
11:24:3411.2011.2511.25+0.1549230
11:24:2611.2011.2511.25+0.1549226
11:24:2511.2011.2511.25+0.1549222
11:24:2411.2011.2511.25+0.1559218
11:24:2411.2011.2511.25+0.1569213
11:24:2311.2011.2511.25+0.151199207
11:24:2111.2011.2511.25+0.1549088
11:24:2011.2011.2511.25+0.15179084
11:24:1811.2011.2511.25+0.153009067
11:24:1311.2011.2511.25+0.1548767
11:24:1111.2011.2511.25+0.15138763
11:24:1111.2011.2511.25+0.153008750
11:24:0511.2011.2511.25+0.15108450
11:23:4911.2011.2511.25+0.1528440
11:23:4711.2011.2511.20+0.1018438
11:23:0411.2011.2511.20+0.1028437
11:23:0011.2011.2511.20+0.1038435
11:22:5511.2011.2511.20+0.1018432
11:22:4311.2011.2511.20+0.10158431
11:22:3811.2011.2511.25+0.1518416
11:22:3011.2011.2511.20+0.1088415
11:22:1511.2011.2511.20+0.1058407
11:21:5511.2011.2511.20+0.1058402
11:21:4711.2011.2511.20+0.1018397
11:21:1511.2011.2511.20+0.1018396
11:21:1011.2011.2511.20+0.1018395
11:21:0411.2011.2511.20+0.1018394
11:20:1511.2011.2511.20+0.1018393
11:19:5611.2011.2511.20+0.1018392
11:19:2611.2011.2511.20+0.10208391
11:19:0411.2011.2511.20+0.1018371
11:18:5911.2011.2511.20+0.1018370
11:18:3811.2011.2511.25+0.1518369
11:18:1611.2011.2511.20+0.10118368
11:17:5311.2011.2511.20+0.1018357
11:17:2311.2011.2511.25+0.1558356
11:16:5211.2011.2511.20+0.1018351
11:16:4511.2011.2511.20+0.1028350
11:16:2011.2011.2511.20+0.1018348
11:16:1111.2011.2511.20+0.1018347
11:15:5711.2011.2511.20+0.1028346
11:15:2111.1511.2011.20+0.10238344
11:15:1311.1511.2011.20+0.10348321
11:15:0311.1511.2011.20+0.10118287
11:15:0311.1511.2011.20+0.1018276
11:14:5511.1511.2011.20+0.1018275
11:14:5511.1511.2011.20+0.10138274
11:14:5511.1511.2011.20+0.10358261
11:14:5411.1511.2011.15+0.0518226
11:14:5411.1511.2011.15+0.0518225
11:14:5411.1511.2011.15+0.0518224
11:14:5411.2011.2511.20+0.10198223
11:14:5111.2011.2511.20+0.1018204
11:14:4811.2011.2511.20+0.1018203
11:14:4811.2011.2511.20+0.1028202
11:14:2511.2011.2511.20+0.1028200
11:14:1811.2011.2511.20+0.1038198
11:14:0311.2011.2511.20+0.1018195
11:14:0111.2011.2511.20+0.10108194
11:13:5211.2011.2511.20+0.1018184
11:13:4211.2011.2511.20+0.1048183
11:13:3611.2011.2511.20+0.10108179
11:13:3211.2011.2511.20+0.1018169
11:13:3111.2011.2511.20+0.1028168
11:13:2311.2011.2511.20+0.1038166
11:13:1311.2011.2511.20+0.1018163
11:12:5511.2011.2511.20+0.1028162
11:12:5411.2011.2511.20+0.1058160
11:12:2311.2011.2511.20+0.1018155
11:12:1511.2011.2511.20+0.1058154
11:11:3011.2011.2511.25+0.1548149
11:11:3011.2011.2511.20+0.10508145
11:11:2911.2011.2511.20+0.1038095
11:11:2511.2011.2511.20+0.10108092
11:11:1711.2011.2511.20+0.1018082
11:10:4311.2011.2511.20+0.1018081
11:10:2811.2011.2511.20+0.1018080
11:10:1811.2011.2511.20+0.1028079
11:10:0611.2011.2511.20+0.10108077
11:10:0011.2011.2511.20+0.1018067
11:09:4911.2011.2511.20+0.1018066
11:09:4211.2011.2511.20+0.10158065
11:09:3111.2011.2511.20+0.1068050
11:09:2111.2011.2511.20+0.1018044
11:09:1911.2011.2511.25+0.1538043
11:08:5411.2011.2511.20+0.1028040
11:08:4311.2011.2511.25+0.1518038
11:08:3011.2011.2511.20+0.1028037
11:08:2811.2011.2511.25+0.1558035
11:08:2211.2011.2511.20+0.1058030
11:08:0311.2011.2511.20+0.1058025
11:07:5711.2011.2511.20+0.1058020
11:07:5611.2011.2511.20+0.1038015
11:07:5211.2011.2511.20+0.1018012
11:07:5111.2011.2511.20+0.10168011
11:07:4711.2011.2511.20+0.1027995
11:07:2011.2011.2511.20+0.1037993
11:07:1511.2011.2511.20+0.1077990
11:07:1511.2011.2511.20+0.1057983
11:07:0311.2011.2511.20+0.10107978
11:07:0311.2011.2511.20+0.1027968
11:06:5811.2011.2511.20+0.1017966
11:06:5211.2011.2511.20+0.1057965
11:06:4811.2011.2511.20+0.10107960
11:06:1211.2011.2511.20+0.1027950
11:06:0011.2011.2511.20+0.1057948
11:05:4911.2011.2511.20+0.1027943
11:05:3511.2011.2511.20+0.1017941
11:05:3311.2011.2511.20+0.1017940
11:05:3111.2011.2511.20+0.1047939
11:05:3111.2011.2511.20+0.1017935
11:05:2111.2011.2511.20+0.1057934
11:04:4611.2011.2511.20+0.101007929
11:04:3711.2011.2511.20+0.10107829
11:04:3411.2011.2511.20+0.1017819
11:04:2411.2011.2511.20+0.1027818
11:03:4211.2011.2511.25+0.1517816
11:03:4011.2011.2511.20+0.10207815
11:03:2211.2011.2511.20+0.10207795
11:03:1411.2011.2511.20+0.1057775
11:03:1211.2011.2511.20+0.1057770
11:03:0911.2011.2511.20+0.1017765
11:03:0911.2011.2511.20+0.1017764
11:03:0711.2011.2511.20+0.1047763
11:03:0711.2011.2511.20+0.1017759
11:03:0711.2011.2511.20+0.1047758
11:03:0711.2011.2511.20+0.1037754
11:02:4711.2011.2511.20+0.1027751
11:02:4611.2011.2511.25+0.1547749
11:02:4511.2011.2511.25+0.1557745
11:02:4511.2011.2511.20+0.101007740
11:02:4311.2011.2511.20+0.1017640
11:02:2711.2011.2511.20+0.1017639
11:02:0211.2011.2511.25+0.15177638
11:02:0211.2011.2511.20+0.104567621
11:02:0011.2011.2511.20+0.1037165
11:01:4911.2011.2511.20+0.1077162
11:01:4511.2011.2511.25+0.1567155
11:01:3411.2011.2511.20+0.1017149
11:01:3311.2011.2511.20+0.1077148
11:01:0211.2011.2511.20+0.1087141
11:01:0111.2011.2511.20+0.1017133
11:00:2111.2011.2511.20+0.1017132
11:00:1511.2011.2511.20+0.1057131
11:00:1111.2011.2511.20+0.1087126
10:59:3911.2011.2511.20+0.1017118
10:59:3911.2011.2511.20+0.1027117
10:59:3411.2011.2511.20+0.1027115
10:59:3311.2011.2511.25+0.1527113
10:59:1511.2011.2511.20+0.1027111
10:58:5011.2011.2511.20+0.1017109
10:58:2211.2011.2511.20+0.1027108
10:58:1511.2011.2511.20+0.10207106
10:58:0911.2011.2511.20+0.1067086
10:58:0611.2011.2511.20+0.1057080
10:58:0311.2011.2511.20+0.1017075
10:58:0311.2011.2511.20+0.1017074
10:58:0111.2011.2511.20+0.10307073
10:58:0111.2011.2511.20+0.1017043
10:57:5911.2011.2511.20+0.10307042
10:57:3311.2011.2511.20+0.10107012
10:57:3111.2011.2511.20+0.1017002
10:57:2811.2011.2511.20+0.1037001
10:57:2211.2011.2511.20+0.1046998
10:57:1711.2011.2511.20+0.101686994
10:56:5911.2011.2511.20+0.10106826
10:56:5411.2011.2511.20+0.10136816
10:56:5111.2011.2511.20+0.1016803
10:56:4811.2011.2511.20+0.1016802
10:56:4811.2011.2511.20+0.1066801
10:56:4611.2011.2511.20+0.1066795
10:56:4511.2011.2511.25+0.1576789
10:56:1211.2011.2511.20+0.10306782
10:55:4511.2011.2511.20+0.1036752
10:55:2011.2011.2511.20+0.10106749
10:55:1211.2011.2511.20+0.1036739
10:53:2111.2011.2511.25+0.1556736
10:53:1811.2011.2511.20+0.10106731
10:52:5911.2011.2511.25+0.1516721
10:52:4611.2011.2511.20+0.1016720
10:52:1911.2011.2511.20+0.1036719
10:52:1411.2011.2511.20+0.1026716
10:52:0211.2011.2511.20+0.1036714
10:51:5111.2011.2511.20+0.1016711
10:51:3011.2011.2511.20+0.1076710
10:51:2111.2011.2511.25+0.1556703
10:50:5811.2011.2511.20+0.1036698
10:50:5511.2011.2511.20+0.1026695
10:50:3611.2011.2511.20+0.1076693
10:50:3311.2011.2511.25+0.1536686
10:50:2111.2011.2511.20+0.1016683
10:50:0111.2011.2511.25+0.1546682
10:49:5911.2011.2511.20+0.10106678
10:49:5411.2011.2511.20+0.1036668
10:49:5211.2011.2511.25+0.1556665
10:49:4511.2011.2511.25+0.1526660
10:49:4411.2011.2511.20+0.10106658
10:49:4211.2011.2511.20+0.1036648
10:49:3811.1511.2011.20+0.10146645
10:49:2711.2011.2511.20+0.10106631
10:49:1711.1511.2011.20+0.10116621
10:49:1611.2011.2511.20+0.1026610
10:48:5011.2011.2511.20+0.1036608
10:48:4511.2011.2511.20+0.10156605
10:48:3711.2011.2511.20+0.1016590
10:48:3611.2011.2511.20+0.1016589
10:48:0611.2011.2511.20+0.1016588
10:48:0311.2011.2511.20+0.1016587
10:48:0211.2011.2511.20+0.10106586
10:48:0111.2011.2511.25+0.1516576
10:47:4711.2011.2511.20+0.1036575
10:47:2911.2011.2511.20+0.1016572
10:47:2411.2011.2511.20+0.1016571
10:47:0511.2011.2511.20+0.10106570
10:46:4411.2011.2511.20+0.1036560
10:46:2011.2011.2511.20+0.1056557
10:46:2011.2011.2511.20+0.1086552
10:46:0711.2011.2511.20+0.10106544
10:46:0311.2011.2511.20+0.1026534
10:45:4411.2011.2511.20+0.1056532
10:45:4111.2011.2511.20+0.1036527
10:45:1611.2011.2511.20+0.10136524
10:45:0111.2011.2511.20+0.1016511
10:44:5511.2011.2511.20+0.1016510
10:44:3811.2011.2511.20+0.1036509
10:44:3211.2011.2511.20+0.1026506
10:44:1011.2011.2511.20+0.1056504
10:43:4811.2011.2511.20+0.1016499
10:43:4311.2011.2511.20+0.1056498
10:43:3711.2011.2511.20+0.1036493
10:43:3511.2011.2511.20+0.1036490
10:43:2711.2011.2511.20+0.1036487
10:43:2611.2011.2511.20+0.10106484
10:43:1011.2011.2511.20+0.1016474
10:43:1011.2011.2511.20+0.10106473
10:42:5511.2011.2511.20+0.10106463
10:42:3311.2011.2511.20+0.1026453
10:42:3211.2011.2511.20+0.1036451
10:42:3111.2011.2511.25+0.1516448
10:42:2911.2011.2511.20+0.1056447
10:42:1511.2011.2511.20+0.1026442
10:41:2911.2011.2511.20+0.1036440
10:41:2411.2011.2511.20+0.10106437
10:41:1811.2011.2511.20+0.10106427
10:41:1111.2011.2511.20+0.1026417
10:41:0911.2011.2511.20+0.1036415
10:41:0411.2011.2511.20+0.1036412
10:40:3711.2011.2511.20+0.1036409
10:40:3611.2011.2511.20+0.1026406
10:40:2611.2011.2511.20+0.1036404
10:40:2011.2011.2511.20+0.1056401
10:40:1811.2011.2511.20+0.101006396
10:40:0611.2011.2511.20+0.1016296
10:39:5811.2011.2511.20+0.1016295
10:39:5211.2011.2511.20+0.1056294
10:39:3511.2011.2511.25+0.1516289
10:39:3411.2011.2511.20+0.10206288
10:39:2311.2011.2511.20+0.1036268
10:39:2211.2011.2511.20+0.1016265
10:39:0611.2011.2511.20+0.1076264
10:39:0411.2011.2511.20+0.1016257
10:39:0011.2011.2511.20+0.1016256
10:39:0011.2011.2511.20+0.10256255
10:38:5811.2011.2511.20+0.1096230
10:38:5811.2011.2511.20+0.1086221
10:38:5811.2011.2511.20+0.1016213
10:38:5311.2011.2511.20+0.1056212
10:38:2811.2011.2511.20+0.1066207
10:38:2811.2011.2511.20+0.1016201
10:38:2011.2011.2511.20+0.1036200
10:37:4911.2011.2511.20+0.1086197
10:37:1911.2011.2511.20+0.1016189
10:37:1711.2011.2511.20+0.1036188
10:37:1711.2011.2511.25+0.1516185
10:37:0711.2011.2511.25+0.1526184
10:37:0611.2011.2511.20+0.1076182
10:36:2411.2011.2511.25+0.1546175
10:36:1411.2011.2511.20+0.1036171
10:36:0311.2011.2511.20+0.1016168
10:36:0311.2011.2511.25+0.1516167
10:35:5311.2011.2511.25+0.1536166
10:35:2911.2011.2511.25+0.15166163
10:35:1111.2011.2511.20+0.1036147
10:34:5811.2011.2511.25+0.15106144
10:34:5411.2011.2511.20+0.1026134
10:34:3011.2011.2511.25+0.1556132
10:34:2111.2011.2511.20+0.10106127
10:34:0811.2011.2511.20+0.1046117
10:33:5211.2011.2511.20+0.10106113
10:33:4811.2011.2511.20+0.1016103
10:33:4211.2011.2511.20+0.1016102
10:33:3711.2011.2511.20+0.1036101
10:33:2911.2011.2511.20+0.1016098
10:33:2511.2011.2511.20+0.1066097
10:33:0511.2011.2511.20+0.1046091
10:32:5611.2011.2511.20+0.1026087
10:32:3611.2011.2511.20+0.1016085
10:32:3511.2011.2511.25+0.1546084
10:32:3511.1511.2011.20+0.10106080
10:32:3511.1511.2011.20+0.10506070
10:32:3211.1511.2011.20+0.1046020
10:32:3111.1511.2011.20+0.1016016
10:32:3011.1511.2011.20+0.10306015
10:32:1011.1511.2011.20+0.1025985
10:32:0211.1511.2011.15+0.0545983
10:32:0111.1511.2011.20+0.101005979
10:31:5711.1511.2011.15+0.0525879
10:31:2711.1511.2011.20+0.1015877
10:31:1811.1511.2011.20+0.10105876
10:31:1011.1511.2011.20+0.10105866
10:30:4811.1511.2011.20+0.1035856
10:30:4711.1511.2011.15+0.0515853
10:30:4711.1511.2011.20+0.1035852
10:30:3811.1511.2011.20+0.1035849
10:30:0511.1511.2011.20+0.1025846
10:29:5011.1511.2011.15+0.0535844
10:29:0511.1511.2011.20+0.1015841
10:29:0211.1511.2011.20+0.1055840
10:28:3211.1511.2011.20+0.1015835
10:28:2511.1511.2011.15+0.0535834
10:28:2211.1511.2011.20+0.1065831
10:28:1611.1511.2011.20+0.1055825
10:28:0711.2011.2511.20+0.1055820
10:28:0311.2011.2511.20+0.10105815
10:27:5811.2011.2511.20+0.1025805
10:27:5011.2011.2511.20+0.1025803
10:27:3511.2011.2511.20+0.1015801
10:27:2711.2011.2511.25+0.1515800
10:27:2711.2011.2511.25+0.1535799
10:27:2311.2011.2511.20+0.10105796
10:27:1411.2011.2511.20+0.1015786
10:26:5911.2011.2511.20+0.1035785
10:26:5611.2011.2511.20+0.1055782
10:26:5411.2011.2511.20+0.1045777
10:26:4211.2011.2511.20+0.1015773
10:26:3111.2011.2511.20+0.1055772
10:26:2411.2011.2511.20+0.10105767
10:26:0411.2011.2511.20+0.1015757
10:25:4111.2011.2511.20+0.1015756
10:25:4011.2011.2511.25+0.1555755
10:25:3911.2011.2511.20+0.1015750
10:25:3511.2011.2511.20+0.1015749
10:25:3311.2011.2511.20+0.1045748
10:25:2911.2011.2511.20+0.1015744
10:25:2411.2011.2511.20+0.1055743
10:25:1911.2011.2511.20+0.1065738
10:25:1711.2011.2511.20+0.10905732
10:25:0511.2011.2511.20+0.10505642
10:24:5511.2011.2511.20+0.10205592
10:24:5211.2011.2511.20+0.1025572
10:24:3411.2011.2511.20+0.1015570
10:24:3211.2011.2511.25+0.1515569
10:24:2911.2011.2511.20+0.1055568
10:24:2611.2011.2511.20+0.1015563
10:24:2611.2011.2511.20+0.1015562
10:24:1511.2011.2511.20+0.1015561
10:24:0711.2011.2511.20+0.1045560
10:23:5111.2011.2511.25+0.1535556
10:23:5111.2011.2511.20+0.1055553
10:23:4511.2011.2511.25+0.1545548
10:23:4411.2011.2511.20+0.10225544
10:23:3111.2011.2511.25+0.1555522
10:23:2811.2011.2511.20+0.10205517
10:23:2111.2011.2511.25+0.1545497
10:23:2111.2011.2511.20+0.1025493
10:23:1911.1511.2011.20+0.10205491
10:22:5011.1511.2011.20+0.1025471
10:22:4111.1511.2011.15+0.0545469
10:22:3811.1511.2011.20+0.1065465
10:22:3011.1511.2011.20+0.10105459
10:22:2011.1511.2011.15+0.0565449
10:22:1711.1511.2011.20+0.1025443
10:21:5811.1511.2011.20+0.1045441
10:21:5811.1511.2011.20+0.10205437
10:21:4011.1511.2011.20+0.1025417
10:21:3911.1511.2011.20+0.1015415
10:21:2811.1511.2011.20+0.1055414
10:21:2311.1511.2011.20+0.1015409
10:21:1511.1511.2011.15+0.0545408
10:21:0911.1511.2011.20+0.1015404
10:20:5911.1511.2011.20+0.1035403
10:20:5911.1511.2011.20+0.1045400
10:20:5611.1511.2011.20+0.1025396
10:20:5611.1511.2011.20+0.1045394
10:20:5511.1511.2011.20+0.10545390
10:20:5211.1511.2011.20+0.1065336
10:20:4911.1511.2011.20+0.1045330
10:20:4811.1511.2011.20+0.1065326
10:20:4811.1511.2011.20+0.101005320
10:20:4611.1511.2011.20+0.1015220
10:20:4511.1511.2011.20+0.1015219
10:20:4511.1511.2011.20+0.1065218
10:20:3111.1511.2011.20+0.1035212
10:20:2611.1511.2011.20+0.1025209
10:20:1911.1511.2011.20+0.10105207
10:20:1811.1511.2011.20+0.10105197
10:20:1711.1511.2011.20+0.10105187
10:20:1611.1511.2011.20+0.10105177
10:20:1511.1511.2011.20+0.10105167
10:20:1411.1511.2011.20+0.1015157
10:20:1111.1511.2011.20+0.1015156
10:19:5911.1511.2011.20+0.10105155
10:19:5711.1511.2011.20+0.1015145
10:19:5411.1511.2011.20+0.10105144
10:19:5111.1511.2011.20+0.1055134
10:19:4911.1511.2011.15+0.0545129
10:19:4811.1511.2011.20+0.1025125
10:19:4511.1511.2011.20+0.1035123
10:19:3411.1511.2011.20+0.10105120
10:19:2711.1511.2011.20+0.1025110
10:19:1011.1511.2011.20+0.1025108
10:19:1011.1511.2011.20+0.1035106
10:19:0611.1511.2011.20+0.1025103
10:18:5611.1511.2011.20+0.1035101
10:18:3811.1511.2011.20+0.1015098
10:18:3011.1511.2011.20+0.10105097
10:18:2611.1511.2011.20+0.1045087
10:18:2311.1511.2011.20+0.10205083
10:18:2311.1511.2011.15+0.0545063
10:18:1911.1511.2011.20+0.1035059
10:18:1811.1511.2011.20+0.10205056
10:18:1311.1511.2011.20+0.10205036
10:17:4111.1511.2011.20+0.1015016
10:16:5811.1511.2011.20+0.1035015
10:16:5711.1511.2011.15+0.0545012
10:16:5511.1511.2011.20+0.10305008
10:16:4711.1511.2011.20+0.1024978
10:16:4211.1511.2011.20+0.1024976
10:16:3611.1511.2011.20+0.1024974
10:16:2511.1511.2011.20+0.1054972
10:16:0711.1511.2011.20+0.1024967
10:16:0611.1511.2011.20+0.1064965
10:15:4011.1511.2011.25+0.1524959
10:15:4011.1511.2011.20+0.1084957
10:15:3111.2011.2511.15+0.0534949
10:15:3111.2011.2511.20+0.1014946
10:15:2811.2011.2511.20+0.1054945
10:15:2511.2011.2511.20+0.1034940
10:15:2211.2011.2511.20+0.1014937
10:15:0611.2011.2511.20+0.1014936
10:15:0511.2011.2511.20+0.1014935
10:15:0211.2011.2511.25+0.15104934
10:15:0111.2011.2511.20+0.1024924
10:15:0111.2011.2511.20+0.10104922
10:14:5811.2011.2511.20+0.1054912
10:14:5011.2011.2511.20+0.1024907
10:14:4911.2011.2511.20+0.10104905
10:14:4911.2011.2511.20+0.10504895
10:14:4911.2011.2511.20+0.1034845
10:14:4511.2011.2511.20+0.101004842
10:14:4511.2011.2511.20+0.1084742
10:14:4511.2011.2511.20+0.1034734
10:14:3111.2011.2511.20+0.1024731
10:14:2811.2011.2511.20+0.1014729
10:14:2211.2011.2511.20+0.10104728
10:14:2011.2011.2511.25+0.15204718
10:14:1811.2011.2511.20+0.1034698
10:14:1811.2011.2511.20+0.1044695
10:14:1611.2011.2511.20+0.10964691
10:14:1111.2011.2511.20+0.1014595
10:14:0511.2011.2511.20+0.1044594
10:14:0411.2011.2511.20+0.1034590
10:13:5711.2011.2511.20+0.1024587
10:13:5611.2011.2511.25+0.1514585
10:13:5311.2011.2511.20+0.10804584
10:13:5311.2011.2511.20+0.1014504
10:13:5111.2011.2511.20+0.1034503
10:13:5111.2011.2511.20+0.10184500
10:13:3111.2011.2511.20+0.1014482
10:13:2011.2011.2511.20+0.1014481
10:13:1111.2011.2511.20+0.1014480
10:13:0411.2011.2511.20+0.1024479
10:13:0111.2011.2511.20+0.1014477
10:12:5811.2011.2511.20+0.1014476
10:12:5811.2011.2511.20+0.1054475
10:12:5311.2011.2511.25+0.1524470
10:12:3911.2011.2511.20+0.1044468
10:12:2111.2011.2511.20+0.10104464
10:11:5811.2011.2511.25+0.1514454
10:11:4511.2011.2511.25+0.1514453
10:11:3711.2011.2511.20+0.10104452
10:11:3411.2011.2511.25+0.1514442
10:11:2811.2011.2511.20+0.1014441
10:11:2711.2011.2511.25+0.1524440
10:11:2311.2011.2511.20+0.1024438
10:11:1311.2011.2511.20+0.1044436
10:10:5311.2011.2511.25+0.1514432
10:10:5211.2011.2511.20+0.1034431
10:10:5111.2011.2511.20+0.1034428
10:10:3311.2011.2511.20+0.1044425
10:10:3011.2011.2511.20+0.1054421
10:10:1711.2011.2511.20+0.10104416
10:10:1311.2011.2511.25+0.1514406
10:10:1311.2011.2511.20+0.1014405
10:10:1211.2011.2511.20+0.1014404
10:10:0111.2011.2511.20+0.1014403
10:09:5711.2011.2511.20+0.1054402
10:09:5311.2011.2511.20+0.10104397
10:09:4611.2011.2511.20+0.1044387
10:09:4511.2011.2511.25+0.1524383
10:09:4311.2011.2511.20+0.10104381
10:09:4211.2011.2511.20+0.1014371
10:09:3511.2011.2511.25+0.1554370
10:09:3311.2011.2511.25+0.15104365
10:09:2111.2011.2511.20+0.1024355
10:09:1611.2011.2511.20+0.10454353
10:09:1611.2011.2511.25+0.1554308
10:09:1411.2011.2511.25+0.1554303
10:09:0211.2011.2511.20+0.10504298
10:08:5911.2011.2511.20+0.1014248
10:08:5911.2011.2511.25+0.1514247
10:08:5411.2011.2511.20+0.1054246
10:08:4311.2011.2511.25+0.1524241
10:08:4311.2011.2511.20+0.1034239
10:08:4011.2011.2511.20+0.1024236
10:08:3911.2011.2511.20+0.1034234
10:08:3611.1511.2511.25+0.15104231
10:08:3411.2011.2511.20+0.1034221
10:08:3411.1511.2011.20+0.1024218
10:08:3311.1511.2011.20+0.1034216
10:08:3211.1511.2011.20+0.1014213
10:08:3011.1511.2011.20+0.10404212
10:08:3011.1511.2011.20+0.1014172
10:08:2811.1511.2011.20+0.1014171
10:08:2611.1511.2011.20+0.1024170
10:08:2211.1511.2011.20+0.1054168
10:08:2011.1511.2011.15+0.0544163
10:08:2011.1511.2011.20+0.1014159
10:08:1711.1511.2011.20+0.1014158
10:08:1611.1511.2011.20+0.1034157
10:08:1511.2011.2511.20+0.10614154
10:08:1511.2011.2511.20+0.10104093
10:08:1211.2011.2511.25+0.1524083
10:08:1111.2011.2511.20+0.1044081
10:08:0711.2011.2511.20+0.1014077
10:07:5511.2011.2511.25+0.1554076
10:07:4911.2011.2511.20+0.10294071
10:07:4411.1511.2011.20+0.1044042
10:07:4311.1511.2011.20+0.10104038
10:07:4311.1511.2011.20+0.1054028
10:07:4111.1511.2011.20+0.1044023
10:07:4111.1511.2011.20+0.1014019
10:07:4111.1511.2011.20+0.102264018
10:07:4111.1511.2011.20+0.104813792
10:07:4111.1511.2011.20+0.101113311
10:07:3711.1511.2011.20+0.1023200
10:07:3611.1511.2011.20+0.10153198
10:07:3611.1511.2011.20+0.1013183
10:07:3411.1511.2011.20+0.1023182
10:07:3311.1511.2011.20+0.10103180
10:07:3211.1511.2011.20+0.1053170
10:07:2811.1511.2011.20+0.1053165
10:07:2311.1511.2011.20+0.1013160
10:07:1911.1511.2011.20+0.10103159
10:07:0811.1511.2011.20+0.10503149
10:06:5511.1511.2011.15+0.0543099
10:06:5311.1511.2011.20+0.10103095
10:06:5211.1511.2011.15+0.0523085
10:06:5211.1011.2011.20+0.10213083
10:06:5211.1011.1511.15+0.054563062
10:06:5011.1011.1511.15+0.0552606
10:06:4711.1011.1511.15+0.0542601
10:06:3911.1011.1511.15+0.0532597
10:06:3711.1011.1511.15+0.0512594
10:06:3611.1011.1511.10042593
10:06:1911.1011.1511.10012589
10:05:2911.1011.1511.10042588
10:05:1711.1011.1511.15+0.0512584
10:05:1011.1011.1511.15+0.0512583
10:04:4411.1011.1511.10012582
10:04:1811.1011.1511.10012581
10:04:1211.1011.1511.10042580
10:04:0511.1011.1511.15+0.0512576
10:03:2411.1011.1511.15+0.0532575
10:03:0311.1011.1511.15+0.0512572
10:02:5611.1011.1511.15+0.0542571
10:02:5511.1011.1511.15+0.05302567
10:02:4711.1011.1511.15+0.0522537
10:01:5011.1011.1511.15+0.05102535
10:01:4211.1011.1511.100102525
10:01:3211.1011.1511.15+0.05102515
10:01:2611.1011.1511.15+0.0552505
10:01:2411.1011.1511.15+0.0512500
10:01:1811.1011.1511.15+0.0552499
10:01:1611.1011.1511.10012494
10:00:2511.1011.1511.15+0.0542493
10:00:2511.0511.1011.1001422489
10:00:1711.0511.1011.100102347
10:00:1611.0511.1011.10012337
10:00:0311.0511.1011.10012336
09:59:5711.0511.1011.10052335
09:59:5411.0511.1011.05-0.0522330
09:59:3211.0511.1011.10012328
09:59:2111.0511.1011.100102327
09:59:1411.0511.1011.100862317
09:59:1311.0511.1011.100222231
09:58:2811.0511.1011.10032209
09:58:2011.0511.1011.10012206
09:58:1611.0511.1011.10012205
09:58:1311.0511.1011.10012204
09:58:1011.0511.1011.10012203
09:57:4511.0511.1011.100302202
09:56:4211.0511.1011.10052172
09:56:2511.0511.1011.10022167
09:56:1611.0511.1011.10012165
09:56:0711.0511.1011.05-0.05102164
09:55:5011.0511.1011.05-0.05502154
09:55:3611.0511.1011.10052104
09:54:4311.0511.1011.05-0.0512099
09:54:2711.0511.1011.05-0.05182098
09:54:2411.0511.1011.05-0.0592080
09:54:2111.0511.1011.05-0.05142071
09:54:2111.0511.1011.05-0.05102057
09:54:1811.0511.1011.05-0.0532047
09:54:1811.0511.1011.05-0.0532044
09:54:1811.0511.1011.05-0.0532041
09:54:1611.0511.1011.10012038
09:53:3611.0511.1011.05-0.0552037
09:52:5611.0511.1011.10012032
09:52:4511.0511.1011.05-0.0552031
09:52:2011.0511.1011.10012026
09:52:1411.0511.1011.10072025
09:51:3611.0511.1011.10012018
09:51:0911.0511.1011.05-0.0522017
09:50:3711.0511.1011.10012015
09:50:1611.0511.1011.10012014
09:49:4211.0511.1011.05-0.0552013
09:49:3811.0511.1011.100202008
09:49:0011.0511.1011.05-0.0511988
09:49:0011.0511.1011.05-0.0581987
09:48:5911.0511.1011.10011979
09:48:3611.0511.1011.10021978
09:48:3111.0511.1011.05-0.0521976
09:48:0511.0511.1011.05-0.05101974
09:47:5511.0511.1011.10021964
09:47:5211.0511.1011.10011962
09:47:4311.0511.1011.100101961
09:47:4311.0511.1011.10011951
09:47:3811.0511.1011.10051950
09:47:3711.0511.1011.100201945
09:47:3111.0511.1011.10011925
09:47:1611.0511.1011.100251924
09:47:1611.0511.1011.10011899
09:47:0511.0511.1011.05-0.0511898
09:46:3311.0511.1011.05-0.0511897
09:46:1611.0511.1011.05-0.0541896
09:46:0811.0511.1011.05-0.0511892
09:45:5911.0511.1011.05-0.0521891
09:45:4611.0511.1011.10011889
09:45:2411.0511.1011.05-0.0521888
09:44:5411.0511.1011.05-0.0511886
09:44:5411.0511.1011.10011885
09:44:3111.0511.1011.05-0.05101884
09:44:3011.0511.1011.05-0.0511874
09:44:2811.0511.1011.05-0.05181873
09:44:2811.0511.1011.05-0.0511855
09:44:2811.0511.1011.10011854
09:44:2111.0511.1011.05-0.0551853
09:44:1211.0511.1011.10031848
09:43:3411.0511.1011.10011845
09:43:3311.0511.1011.05-0.0511844
09:43:0911.0511.1011.05-0.0531843
09:43:0111.0511.1011.10011840
09:42:5511.0511.1011.05-0.05101839
09:42:5111.0511.1011.10011829
09:42:4511.0511.1011.10011828
09:42:3511.0511.1011.05-0.0521827
09:42:2811.0511.1011.10051825
09:42:1411.0511.1011.10011820
09:41:5811.0511.1011.100101819
09:41:1011.0511.1011.10011809
09:41:0411.0511.1011.10011808
09:41:0411.0511.1011.100101807
09:41:0311.0511.1011.100191797
09:40:5411.0511.1011.10011778
09:40:5011.0511.1011.100301777
09:40:4611.0511.1011.10021747
09:40:0511.0511.1011.100101745
09:39:2411.0511.1011.10061735
09:39:1411.0511.1011.10011729
09:39:0511.0511.1011.10011728
09:39:0411.0511.1011.100201727
09:38:3111.0511.1011.05-0.0511707
09:37:4911.0511.1011.05-0.0511706
09:37:4811.0511.1011.100101705
09:37:4111.0511.1011.10051695
09:37:3411.0511.1011.10011690
09:37:1611.0511.1011.10031689
09:37:0811.0511.1011.05-0.0511686
09:36:2911.0511.1011.05-0.0511685
09:36:2311.0511.1011.10051684
09:35:5411.0511.1011.10011679
09:35:4911.0511.1011.05-0.0511678
09:35:2511.0511.1011.05-0.05181677
09:35:2511.0511.1011.05-0.0511659
09:35:1811.0511.1011.05-0.0561658
09:35:1511.0511.1011.05-0.0561652
09:35:1511.0511.1011.05-0.0521646
09:35:0311.0511.1011.05-0.0511644
09:34:2011.0511.1011.05-0.0511643
09:34:1411.0511.1011.10011642
09:33:4111.0511.1011.10011641
09:33:4111.0511.1011.05-0.0511640
09:33:3611.0511.1011.10041639
09:33:3311.0511.1011.10011635
09:33:3211.0511.1011.05-0.0571634
09:33:0511.0511.1011.05-0.0511627
09:32:5411.0511.1011.10011626
09:32:2511.0511.1011.100201625
09:31:3811.0511.1011.10011605
09:31:3811.0511.1011.100101604
09:31:1611.0511.1011.10011594
09:31:1511.0511.1011.05-0.0551593
09:31:0911.0511.1011.05-0.0511588
09:31:0911.0511.1011.05-0.0531587
09:31:0811.0511.1011.05-0.05171584
09:31:0811.0511.1011.10011567
09:31:0811.0511.1011.05-0.0511566
09:31:0811.0511.1011.100411565
09:31:0711.0511.1011.05-0.0511524
09:30:5611.0511.1011.100501523
09:30:2911.0511.1011.10011473
09:30:2711.0511.1011.05-0.0511472
09:30:0011.0511.1011.10011471
09:29:5011.0511.1011.10011470
09:29:4711.0511.1011.05-0.0511469
09:28:0811.0511.1011.05-0.0511468
09:27:1311.0511.1011.05-0.0511467
09:25:5111.0511.1011.05-0.0521466
09:25:4711.0511.1011.05-0.05101464
09:25:0611.0511.1011.05-0.0531454
09:24:5111.0511.1011.05-0.0541451
09:24:4911.0511.1011.10051447
09:24:3311.0511.1011.10011442
09:24:2711.0511.1011.10031441
09:24:1711.0511.1011.10021438
09:23:5411.0511.1011.100101436
09:23:5011.0511.1011.10011426
09:23:4811.0511.1011.05-0.0511425
09:23:4411.0511.1011.05-0.0511424
09:23:3611.0511.1011.05-0.0521423
09:23:3511.0511.1011.10051421
09:23:1011.0511.1011.1001411416
09:23:0811.0511.1011.05-0.0511275
09:22:5511.0511.1011.05-0.05101274
09:22:3611.0511.1011.05-0.0511264
09:22:3311.0511.1011.05-0.0511263
09:22:0011.0511.1011.05-0.0511262
09:21:4911.0511.1011.05-0.0531261
09:21:3711.0511.1011.05-0.05101258
09:20:2111.0511.1011.05-0.0551248
09:20:2111.0511.1011.10011243
09:19:5111.0511.1011.10051242
09:19:3811.0511.1011.10031237
09:18:2911.0511.1011.10011234
09:18:1211.0511.1011.10011233
09:17:3911.0511.1011.10011232
09:17:1411.0511.1011.10021231
09:17:0711.0511.1011.05-0.0551229
09:16:4911.0511.1011.10011224
09:16:4011.0511.1011.100101223
09:16:3311.0511.1011.10021213
09:16:2311.0511.1011.10011211
09:15:4011.0511.1011.100101210
09:15:0811.0511.1011.05-0.0511200
09:14:3011.0511.1011.05-0.05121199
09:14:3011.0511.1011.05-0.0521187
09:14:2611.0511.1011.100101185
09:14:1611.0011.1011.00-0.1081175
09:14:1611.0011.1011.00-0.1031167
09:14:1611.0011.1011.00-0.1051164
09:14:1611.0011.1011.00-0.1011159
09:14:1611.0011.1011.00-0.1041158
09:14:1611.0011.1011.00-0.1091154
09:14:1611.0511.1011.05-0.05171145
09:14:1611.0511.1011.05-0.051501128
09:14:1611.0511.1011.05-0.051978
09:14:1611.0511.1011.05-0.0573977
09:14:1611.0511.1011.05-0.05200904
09:14:1211.0511.1011.05-0.051704
09:14:0311.0511.1011.05-0.056703
09:13:4811.0511.1011.1002697
09:13:3411.0511.1011.05-0.0512695
09:13:0111.0511.1011.1001683
09:12:0511.0511.1011.10030682
09:12:0311.0511.1011.1002652
09:11:5311.0511.1011.1002650
09:10:5011.0511.1011.1001648
09:09:5311.0511.1011.1008647
09:09:4811.0511.1011.05-0.052639
09:09:3211.0511.1011.05-0.0540637
09:09:2711.0511.1011.10010597
09:09:2011.0511.1011.1002587
09:09:1611.0511.1011.1003585
09:09:0911.0511.1011.1002582
09:08:4711.0511.1011.10020580
09:08:4511.0511.1011.1001560
09:08:4411.0511.1011.10010559
09:08:3411.0511.1011.1001549
09:08:1011.0511.1011.1001548
09:07:4811.0511.1011.1001547
09:07:4511.0511.1011.05-0.052546
09:07:2311.0511.1011.05-0.051544
09:07:2311.0511.1011.05-0.0510543
09:06:5011.0511.1011.05-0.0510533
09:06:4711.0511.1011.05-0.051523
09:06:4711.0511.1011.05-0.0520522
09:05:4411.0511.1011.05-0.051502
09:05:3611.0511.1011.10010501
09:05:2311.0511.1011.05-0.051491
09:05:2011.0511.1011.10015490
09:05:1011.0511.1011.1002475
09:05:0211.0511.1011.05-0.051473
09:05:0111.0511.1011.05-0.051472
09:04:4211.0511.1011.05-0.051471
09:04:2211.0511.1011.05-0.051470
09:04:1611.0511.1011.1001469
09:04:0911.0511.1011.05-0.056468
09:04:0411.0511.1011.05-0.051462
09:04:0211.0511.1011.05-0.053461
09:04:0211.0511.1011.05-0.051458
09:03:5711.0511.1011.1001457
09:03:4211.0511.1011.05-0.051456
09:03:2111.0511.1011.05-0.051455
09:03:1911.0511.1011.05-0.0518454
09:03:0211.0511.1011.05-0.051436
09:02:5111.0511.1011.1002435
09:02:4611.0511.1011.1001433
09:02:4411.0511.1011.1003432
09:02:4311.0511.1011.05-0.051429
09:02:2611.0511.1011.05-0.051428
09:02:2211.0511.1011.05-0.053427
09:02:1611.0511.1011.05-0.052424
09:02:1411.0511.1011.1001422
09:02:0811.0511.1011.05-0.051421
09:02:0111.0511.1011.05-0.051420
09:01:5411.0511.1011.05-0.051419
09:01:5311.0511.1011.10020418
09:01:3911.0511.1011.05-0.051398
09:01:3411.0511.1011.10010397
09:01:2811.0511.1011.10012387
09:01:2711.0511.1011.1002375
09:01:2411.1011.1511.100124373
09:01:2411.1011.1511.1001249
09:01:2411.1011.1511.1005248
09:01:2011.1011.1511.1004243
09:01:1911.1011.1511.15+0.051239
09:01:0211.1011.1511.15+0.055238
09:00:5411.1011.1511.15+0.0530233
09:00:5011.1011.1511.1006203
09:00:4811.1011.1511.15+0.051197
09:00:4211.1011.1511.15+0.0510196
09:00:2111.1011.1511.10020186
09:00:2011.1011.1511.1004166
09:00:1411.1011.1511.1004162
09:00:10----11.100158158
 
加密貨幣
比特幣BTC 11707.58 -76.56 -0.65%
以太幣ETH 426.93 -1.81 -0.42%
瑞波幣XRP 0.296234 0.00 -0.53%
比特幣現金BCH 292.06 -7.46 -2.49%
萊特幣LTC 56.46 -1.28 -2.22%
卡達幣ADA 0.139251 0.00 -1.41%
波場幣TRX 0.023802 0.00 5.29%
恆星幣XLM 0.104145 0.00 1.97%
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。