台灣高鐵  (2633) 航運業 上市

28.45 ▲+0.30 +1.07% 1.29
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.30 4,580 28.40 15 28.45 3 28.10 28.45 28.05 28.15
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0028.4528.5028.45+0.3011424580
13:24:5928.3528.4028.35+0.2013438
13:24:5828.3528.4028.35+0.2043437
13:24:5528.3528.4028.40+0.2523433
13:24:5528.3528.4028.40+0.2533431
13:24:5528.3528.4028.40+0.2523428
13:24:5428.3528.4028.35+0.20103426
13:24:5328.3528.4028.40+0.2513416
13:24:5328.3528.4028.40+0.2513415
13:24:5228.3528.4028.40+0.2513414
13:24:4528.3528.4028.40+0.2513413
13:24:4028.3528.4028.40+0.2513412
13:24:4028.3528.4028.40+0.2513411
13:24:4028.3528.4028.40+0.2533410
13:24:3328.3028.3528.35+0.2013407
13:24:3328.3028.3528.35+0.2013406
13:24:3228.3028.3528.35+0.2013405
13:24:3228.3028.3528.35+0.2013404
13:24:3028.3028.3528.35+0.2013403
13:24:3028.3028.3528.35+0.2013402
13:24:3028.3028.3528.35+0.2013401
13:24:2928.3028.3528.35+0.2013400
13:24:2928.3028.3528.35+0.2013399
13:24:2828.3028.3528.35+0.2013398
13:24:2828.3028.3528.35+0.2053397
13:24:2628.3028.3528.35+0.2013392
13:24:2428.3028.3528.35+0.2023391
13:24:2328.3028.3528.35+0.2013389
13:24:1728.3028.3528.35+0.2033388
13:24:1428.3028.3528.35+0.2013385
13:24:1328.3028.3528.35+0.2013384
13:24:1128.3028.3528.30+0.1513383
13:24:0828.3028.3528.35+0.2013382
13:24:0828.3028.3528.35+0.2023381
13:24:0628.3028.3528.35+0.2013379
13:23:5928.3028.3528.30+0.1523378
13:23:5928.3028.3528.30+0.1513376
13:23:5828.3028.3528.30+0.1513375
13:23:5728.3028.3528.35+0.2023374
13:23:5028.3028.3528.35+0.2013372
13:23:4828.3028.3528.35+0.2023371
13:23:4828.3028.3528.35+0.2013369
13:23:3428.3028.3528.30+0.1513368
13:23:3328.3028.3528.30+0.1513367
13:23:3328.3028.3528.30+0.1513366
13:23:2728.3028.3528.35+0.2023365
13:23:2628.3028.3528.35+0.2013363
13:23:1928.3028.3528.35+0.2023362
13:23:1528.3028.3528.30+0.1513360
13:23:1428.3028.3528.30+0.1513359
13:23:0928.3028.3528.35+0.2013358
13:23:0828.3028.3528.30+0.1513357
13:23:0228.3028.3528.30+0.1513356
13:23:0028.3028.3528.35+0.2013355
13:22:5928.3028.3528.30+0.1513354
13:22:5928.3028.3528.30+0.1513353
13:22:5928.3028.3528.30+0.1513352
13:22:3928.3028.3528.30+0.1513351
13:22:3928.3028.3528.35+0.2023350
13:22:3628.3028.3528.30+0.1513348
13:22:3128.3028.3528.30+0.1513347
13:22:2528.3028.3528.30+0.1513346
13:22:1628.3028.3528.30+0.1513345
13:22:0628.3028.3528.35+0.2013344
13:22:0428.3028.3528.30+0.1513343
13:21:5928.3028.3528.30+0.1523342
13:21:5528.3028.3528.30+0.1513340
13:21:5428.3028.3528.30+0.1513339
13:21:4328.3028.3528.30+0.1513338
13:21:3928.3028.3528.35+0.2013337
13:21:3228.3028.3528.30+0.1513336
13:21:3228.3028.3528.30+0.1513335
13:21:2428.3028.3528.30+0.1513334
13:21:1128.3028.3528.30+0.1513333
13:21:1028.3028.3528.35+0.2013332
13:21:0228.3028.3528.30+0.1513331
13:21:0028.3028.3528.30+0.1513330
13:20:5928.3028.3528.30+0.1513329
13:20:5928.3028.3528.30+0.1513328
13:20:5228.3028.3528.30+0.1513327
13:20:3928.3028.3528.30+0.1513326
13:20:3028.3028.3528.30+0.1513325
13:20:1728.3528.4028.35+0.2013324
13:20:1728.3528.4028.35+0.2013323
13:20:1628.3528.4028.35+0.20103322
13:20:1628.3528.4028.35+0.20203312
13:20:1528.3528.4028.35+0.2053292
13:20:1028.3528.4028.35+0.2013287
13:20:0628.3528.4028.35+0.2013286
13:19:5928.3528.4028.35+0.2023285
13:19:5928.3528.4028.35+0.2013283
13:19:5828.3528.4028.35+0.2013282
13:19:4828.3528.4028.35+0.2013281
13:19:4428.3528.4028.35+0.2013280
13:19:4128.3528.4028.40+0.2513279
13:19:3528.3528.4028.35+0.2023278
13:19:3428.3528.4028.40+0.2533276
13:19:3428.3528.4028.35+0.20123273
13:19:3228.3528.4028.35+0.2013261
13:19:2528.3528.4028.35+0.2023260
13:19:2428.3528.4028.35+0.2013258
13:19:1128.3528.4028.35+0.2013257
13:19:0928.3528.4028.35+0.2013256
13:19:0428.3528.4028.35+0.2013255
13:18:5928.3528.4028.35+0.2013254
13:18:5128.3528.4028.35+0.2013253
13:18:4028.3528.4028.40+0.2523252
13:18:3828.3528.4028.35+0.2013250
13:18:3428.3528.4028.35+0.2013249
13:18:3128.3528.4028.35+0.2013248
13:18:2028.3528.4028.35+0.2013247
13:18:0928.3528.4028.35+0.2013246
13:18:0228.3528.4028.35+0.2033245
13:17:5928.3528.4028.35+0.2023242
13:17:5928.3528.4028.35+0.2013240
13:17:5728.3528.4028.35+0.2043239
13:17:5628.3528.4028.35+0.2013235
13:17:4828.3528.4028.35+0.2013234
13:17:4128.3528.4028.40+0.2513233
13:17:3728.3528.4028.35+0.2013232
13:17:3328.3528.4028.35+0.2013231
13:17:2528.3528.4028.35+0.2013230
13:17:1428.3528.4028.35+0.2013229
13:17:1228.3528.4028.40+0.2513228
13:17:0128.3528.4028.35+0.2013227
13:16:5928.3528.4028.35+0.2013226
13:16:5928.3528.4028.35+0.2013225
13:16:5728.3528.4028.35+0.2013224
13:16:5528.3528.4028.35+0.2013223
13:16:5528.3528.4028.40+0.2513222
13:16:5428.3528.4028.35+0.2013221
13:16:4228.3528.4028.35+0.2013220
13:16:3828.3528.4028.35+0.2013219
13:16:3228.3528.4028.35+0.2013218
13:16:2828.3528.4028.35+0.20193217
13:16:2728.3528.4028.35+0.2013198
13:16:2628.3528.4028.35+0.2013197
13:16:2028.3528.4028.35+0.2013196
13:16:1328.3528.4028.35+0.2013195
13:16:0828.3528.4028.35+0.2013194
13:16:0128.3528.4028.35+0.2013193
13:16:0028.3528.4028.35+0.2013192
13:15:5928.3528.4028.35+0.2023191
13:15:5928.3528.4028.35+0.2023189
13:15:5728.3528.4028.35+0.2013187
13:15:5128.3528.4028.35+0.2013186
13:15:5028.3528.4028.35+0.2013185
13:15:4728.3528.4028.35+0.2013184
13:15:4328.3528.4028.40+0.2513183
13:15:3828.3528.4028.35+0.2013182
13:15:2728.3528.4028.35+0.2013181
13:14:5928.3528.4028.35+0.2013180
13:14:5928.3528.4028.35+0.2013179
13:14:5328.3528.4028.35+0.20403178
13:14:4628.3528.4028.40+0.2523138
13:14:4128.3528.4028.40+0.2513136
13:14:2928.3528.4028.40+0.2513135
13:14:2928.3528.4028.40+0.2513134
13:14:2928.3528.4028.40+0.2513133
13:14:2728.3528.4028.35+0.2013132
13:14:2728.3028.3528.35+0.20253131
13:14:1328.3028.3528.35+0.2013106
13:14:0928.3028.3528.30+0.1513105
13:13:5928.3028.3528.30+0.1513104
13:13:5828.3028.3528.30+0.1513103
13:13:4728.3028.3528.30+0.1513102
13:13:3628.3028.3528.30+0.1513101
13:13:2528.3028.3528.30+0.1513100
13:13:1828.3028.3528.30+0.1513099
13:13:1528.3028.3528.30+0.1513098
13:13:0928.3528.4028.30+0.1573097
13:13:0928.3528.4028.35+0.2013090
13:13:0828.3028.3528.35+0.2013089
13:13:0828.3028.3528.35+0.2013088
13:13:0828.3528.4028.35+0.2023087
13:13:0828.3528.4028.30+0.1513085
13:13:0828.3528.4028.35+0.2063084
13:13:0728.3528.4028.35+0.20413078
13:13:0728.3528.4028.35+0.20403037
13:13:0628.3528.4028.35+0.2012997
13:13:0128.3528.4028.40+0.2522996
13:12:5928.3528.4028.35+0.2022994
13:12:5928.3528.4028.40+0.2522992
13:12:5928.3528.4028.35+0.2012990
13:12:5728.3528.4028.35+0.2012989
13:12:5328.3528.4028.35+0.2012988
13:12:5028.3528.4028.35+0.2012987
13:12:4628.3528.4028.40+0.2512986
13:12:4628.3528.4028.40+0.2512985
13:12:4228.3528.4028.35+0.2012984
13:12:4128.3528.4028.40+0.2512983
13:12:3428.3528.4028.35+0.2012982
13:12:3128.3528.4028.40+0.2532981
13:12:3028.3528.4028.40+0.2522978
13:12:3028.3528.4028.40+0.2512976
13:12:2228.3528.4028.35+0.2012975
13:12:2028.3528.4028.35+0.2012974
13:12:1928.3528.4028.35+0.2022973
13:12:1428.3528.4028.35+0.2012971
13:12:1328.3528.4028.35+0.20102970
13:12:1228.3528.4028.35+0.2012960
13:12:1228.3528.4028.40+0.2512959
13:12:0728.3528.4028.35+0.2012958
13:12:0628.3528.4028.35+0.2032957
13:12:0628.3528.4028.35+0.2012954
13:12:0228.3528.4028.35+0.2012953
13:12:0128.3528.4028.35+0.2012952
13:12:0128.3528.4028.35+0.2022951
13:11:5928.3528.4028.35+0.2012949
13:11:5928.3528.4028.35+0.2012948
13:11:5928.3528.4028.35+0.2012947
13:11:5728.3528.4028.35+0.2012946
13:11:5728.3528.4028.40+0.2522945
13:11:5628.3528.4028.40+0.2522943
13:11:5028.3528.4028.35+0.2052941
13:11:4628.3528.4028.35+0.2012936
13:11:4228.3528.4028.35+0.2012935
13:11:4128.3528.4028.35+0.2012934
13:11:4028.3528.4028.35+0.2012933
13:11:4028.3528.4028.40+0.2552932
13:11:3928.3528.4028.40+0.2512927
13:11:3828.3528.4028.35+0.2012926
13:11:3728.3528.4028.35+0.2012925
13:11:3728.3528.4028.35+0.2012924
13:11:3528.3528.4028.35+0.2012923
13:11:3228.3528.4028.35+0.2012922
13:11:2928.3528.4028.35+0.2012921
13:11:2828.3528.4028.35+0.2012920
13:11:2828.3528.4028.35+0.2012919
13:11:2828.3528.4028.40+0.2522918
13:11:2728.3528.4028.35+0.2012916
13:11:2728.3528.4028.35+0.2012915
13:11:2728.3528.4028.35+0.2012914
13:11:2728.3528.4028.35+0.2032913
13:11:2728.3528.4028.35+0.2012910
13:11:2628.3528.4028.35+0.2012909
13:11:2628.3528.4028.35+0.2012908
13:11:2628.3528.4028.35+0.2012907
13:11:2528.3528.4028.35+0.2032906
13:11:2528.3028.3528.35+0.20622903
13:11:2228.3028.3528.35+0.2022841
13:11:2028.3028.3528.30+0.1512839
13:11:1628.3028.3528.30+0.1512838
13:11:0828.3028.3528.35+0.2022837
13:11:0628.3028.3528.30+0.1512835
13:11:0228.3028.3528.30+0.1512834
13:10:5928.3028.3528.30+0.1522833
13:10:5628.3028.3528.35+0.2022831
13:10:5528.3028.3528.35+0.2012829
13:10:5328.3028.3528.30+0.1512828
13:10:4228.3028.3528.30+0.1512827
13:10:4128.3028.3528.35+0.2012826
13:10:3828.3028.3528.35+0.2012825
13:10:3228.3028.3528.30+0.1512824
13:10:3128.3028.3528.35+0.2012823
13:10:2828.3028.3528.35+0.2012822
13:10:2428.3028.3528.30+0.1512821
13:10:2428.3028.3528.35+0.2022820
13:10:1928.3028.3528.35+0.2012818
13:10:1628.3028.3528.35+0.2012817
13:10:1528.3028.3528.30+0.1512816
13:10:1428.3028.3528.30+0.1522815
13:10:1028.3028.3528.35+0.2012813
13:10:0128.3028.3528.35+0.2032812
13:09:5928.3028.3528.30+0.1512809
13:09:5928.3028.3528.30+0.1512808
13:09:5928.3028.3528.30+0.1552807
13:09:5928.3028.3528.30+0.1512802
13:09:5528.3028.3528.35+0.2022801
13:09:5228.3028.3528.35+0.2012799
13:09:5228.3028.3528.35+0.2012798
13:09:5228.3028.3528.30+0.1512797
13:09:5228.3028.3528.30+0.1512796
13:09:5128.3028.3528.30+0.1512795
13:09:5128.3028.3528.30+0.1512794
13:09:5028.3028.3528.30+0.1512793
13:09:5028.3028.3528.30+0.1512792
13:09:5028.3028.3528.30+0.1512791
13:09:4928.3028.3528.30+0.1512790
13:09:4928.3028.3528.30+0.1512789
13:09:4828.3028.3528.30+0.1512788
13:09:4828.3028.3528.30+0.1512787
13:09:4828.3028.3528.30+0.1512786
13:09:4828.3028.3528.30+0.1512785
13:09:4728.3028.3528.30+0.1512784
13:09:4728.3028.3528.30+0.1512783
13:09:4628.3028.3528.30+0.1512782
13:09:4628.3028.3528.30+0.1512781
13:09:4628.3028.3528.30+0.1512780
13:09:4528.3028.3528.30+0.1512779
13:09:4528.3028.3528.30+0.1512778
13:09:4528.3028.3528.30+0.1512777
13:09:4428.3028.3528.30+0.1512776
13:09:4428.3028.3528.30+0.1512775
13:09:4428.3028.3528.30+0.1512774
13:09:4328.3028.3528.30+0.1512773
13:09:4328.3028.3528.30+0.1512772
13:09:4328.3028.3528.30+0.1512771
13:09:2928.2528.3528.35+0.2022770
13:09:1328.2528.3028.30+0.1522768
13:09:1328.2528.3028.30+0.1512766
13:09:1228.2528.3028.30+0.1512765
13:09:1128.2528.3528.35+0.2012764
13:09:1128.2528.3028.30+0.1512763
13:09:1128.3028.3528.25+0.1062762
13:09:1128.3028.3528.30+0.1512756
13:09:1128.3028.3528.35+0.2022755
13:09:1128.3028.3528.35+0.2082753
13:09:1128.3028.3528.35+0.2022745
13:09:1028.3028.3528.35+0.2042743
13:09:1028.2528.3528.35+0.2022739
13:09:1028.2528.3528.35+0.2012737
13:09:1028.3028.3528.25+0.1072736
13:09:1028.3028.3528.30+0.1512729
13:09:1028.2528.3528.35+0.2022728
13:09:0928.2528.3528.35+0.2022726
13:09:0928.2528.3528.35+0.2012724
13:09:0928.2528.3528.35+0.2032723
13:09:0928.2528.3528.35+0.2022720
13:09:0928.2528.3528.35+0.2082718
13:09:0928.2528.3528.35+0.2072710
13:09:0928.2528.3528.35+0.2052703
13:09:0928.2528.3528.35+0.2092698
13:09:0928.2528.3028.30+0.15292689
13:09:0928.2528.3028.30+0.15192660
13:09:0928.2528.3028.30+0.1522641
13:09:0728.2528.3028.30+0.1522639
13:09:0728.2528.3028.25+0.1012637
13:09:0728.2528.3028.25+0.1012636
13:09:0628.2528.3028.25+0.1012635
13:09:0628.2528.3028.25+0.1012634
13:09:0528.2528.3028.25+0.1012633
13:09:0528.2528.3028.30+0.1512632
13:09:0528.2528.3028.30+0.1522631
13:09:0528.2528.3028.25+0.1012629
13:09:0428.2528.3028.25+0.1012628
13:09:0428.2528.3028.30+0.1552627
13:09:0428.2528.3028.25+0.1012622
13:09:0428.2528.3028.25+0.1042621
13:09:0428.2528.3028.30+0.1522617
13:09:0428.2528.3028.30+0.1532615
13:09:0428.2528.3028.30+0.1532612
13:09:0428.2528.3028.30+0.1522609
13:09:0428.2528.3028.30+0.15132607
13:09:0428.2528.3028.30+0.1542594
13:09:0428.2528.3028.30+0.1532590
13:09:0328.2528.3028.25+0.1022587
13:09:0328.2528.3028.30+0.15222585
13:09:0328.2528.3028.25+0.1012563
13:09:0328.2528.3028.30+0.1522562
13:09:0328.2528.3028.25+0.1012560
13:09:0328.2528.3028.25+0.1012559
13:09:0328.2528.3028.30+0.1512558
13:09:0328.2028.3028.30+0.1552557
13:09:0328.2528.3028.25+0.1012552
13:09:0328.2528.3028.30+0.15102551
13:09:0328.2528.3028.30+0.1542541
13:09:0228.2028.3028.30+0.1532537
13:09:0228.2028.3028.30+0.1542534
13:09:0228.2028.2528.25+0.10692530
13:09:0228.2028.2528.25+0.1082461
13:09:0228.2028.2528.25+0.1012453
13:09:0228.2028.2528.25+0.1072452
13:09:0228.2028.2528.25+0.1062445
13:09:0228.2028.2528.25+0.1012439
13:09:0228.2028.2528.25+0.10352438
13:09:0128.2028.2528.25+0.1032403
13:09:0028.2028.2528.20+0.0512400
13:08:5928.2028.2528.20+0.0522399
13:08:5928.2028.2528.20+0.0512397
13:08:5528.2028.2528.25+0.1012396
13:08:5528.2028.2528.25+0.1072395
13:08:5328.2028.2528.20+0.0512388
13:08:4628.2028.2528.20+0.0512387
13:08:4528.2028.2528.20+0.0512386
13:08:4228.2028.2528.25+0.1012385
13:08:3228.2028.2528.20+0.0512384
13:08:2728.2028.2528.25+0.1032383
13:08:2428.2028.2528.20+0.0512380
13:08:1028.2028.2528.25+0.1012379
13:08:1028.2028.2528.20+0.0512378
13:08:0028.2028.2528.20+0.0512377
13:08:0028.2028.2528.25+0.1012376
13:08:0028.2028.2528.25+0.1022375
13:07:5928.2028.2528.20+0.0512373
13:07:5928.2028.2528.20+0.0512372
13:07:4928.2028.2528.20+0.0512371
13:07:4428.2028.2528.25+0.1032370
13:07:4328.2028.2528.25+0.1012367
13:07:4228.2028.2528.25+0.1012366
13:07:3928.2028.2528.20+0.0512365
13:07:3028.2028.2528.25+0.1022364
13:07:2728.2028.2528.20+0.0512362
13:07:2228.2028.2528.25+0.10112361
13:07:2228.2028.2528.25+0.10102350
13:07:1928.2028.2528.20+0.0512340
13:07:1528.2028.2528.25+0.1012339
13:07:1128.2028.2528.25+0.1032338
13:07:1028.2028.2528.25+0.1022335
13:07:0928.2028.2528.20+0.0512333
13:07:0528.2028.2528.20+0.0512332
13:07:0428.2028.2528.25+0.1022331
13:07:0028.2028.2528.20+0.0512329
13:06:5928.2028.2528.20+0.0522328
13:06:5928.2028.2528.20+0.0512326
13:06:5428.2028.2528.20+0.0512325
13:06:5428.2028.2528.25+0.1012324
13:06:4328.2028.2528.20+0.0512323
13:06:3928.2028.2528.25+0.1012322
13:06:3828.2028.2528.25+0.1022321
13:06:3828.2028.2528.25+0.10102319
13:06:3528.2028.2528.20+0.0512309
13:06:3428.2028.2528.25+0.1032308
13:06:3328.2028.2528.25+0.1012305
13:06:3328.2028.2528.25+0.1012304
13:06:3228.2028.2528.25+0.1012303
13:06:2428.2028.2528.25+0.1022302
13:06:2428.2028.2528.20+0.0512300
13:06:1928.2028.2528.25+0.1072299
13:06:1528.2028.2528.20+0.0512292
13:06:1428.2028.2528.25+0.1012291
13:06:0928.2028.2528.25+0.1012290
13:06:0728.2028.2528.25+0.1012289
13:06:0628.2028.2528.25+0.1022288
13:06:0328.2028.2528.20+0.0512286
13:06:0128.2028.2528.20+0.0512285
13:05:5928.2028.2528.20+0.0512284
13:05:5928.2028.2528.20+0.0512283
13:05:5928.2028.2528.25+0.1012282
13:05:4928.2028.2528.20+0.0512281
13:05:4128.2028.2528.20+0.0512280
13:05:4128.2028.2528.25+0.1022279
13:05:3928.2028.2528.25+0.1022277
13:05:3628.2028.2528.25+0.1032275
13:05:3528.2028.2528.20+0.0512272
13:05:3328.2028.2528.20+0.0542271
13:05:2828.2028.2528.20+0.0512267
13:05:1828.2028.2528.20+0.0512266
13:05:1028.2028.2528.20+0.0512265
13:05:0928.2028.2528.25+0.1022264
13:05:0828.2028.2528.25+0.1012262
13:04:5928.2028.2528.20+0.0522261
13:04:5528.2028.2528.20+0.0512259
13:04:4528.2028.2528.20+0.0512258
13:04:4528.2028.2528.20+0.0512257
13:04:3928.2028.2528.25+0.1012256
13:04:3628.2028.2528.20+0.0512255
13:04:3528.2028.2528.25+0.1032254
13:04:2528.2028.2528.20+0.0512251
13:04:1528.2028.2528.20+0.0512250
13:04:1428.2028.2528.25+0.1012249
13:04:1228.2028.2528.25+0.1012248
13:04:0528.2028.2528.20+0.0512247
13:04:0328.2028.2528.25+0.1032246
13:04:0028.2028.2528.25+0.1012243
13:03:5928.2028.2528.20+0.0512242
13:03:5928.2028.2528.20+0.0512241
13:03:5428.2028.2528.20+0.0512240
13:03:4328.2028.2528.25+0.1022239
13:03:4128.2028.2528.20+0.0512237
13:03:3428.2028.2528.25+0.1022236
13:03:3028.2028.2528.20+0.0512234
13:03:2028.2028.2528.20+0.0512233
13:03:1028.2028.2528.20+0.0512232
13:03:0728.2028.2528.25+0.1012231
13:02:5928.2028.2528.20+0.0522230
13:02:5928.2028.2528.25+0.10142228
13:02:5928.2028.2528.20+0.0512214
13:02:4528.1528.2528.25+0.1012213
13:02:4128.1528.2528.25+0.1052212
13:02:4128.1528.2528.25+0.1012207
13:02:4128.1528.2028.20+0.05412206
13:02:3928.1528.2028.20+0.0532165
13:02:3928.1528.2028.20+0.0532162
13:02:3928.1528.2028.20+0.0512159
13:02:3828.1528.2028.15012158
13:02:3728.1528.2028.20+0.0512157
13:02:3128.1528.2028.15012156
13:02:1728.1528.2028.15012155
13:02:0928.1528.2028.15012154
13:02:0728.1528.2028.20+0.0562153
13:02:0728.1528.2028.20+0.0512147
13:02:0728.1528.2028.20+0.0592146
13:02:0728.1528.2028.20+0.0582137
13:02:0628.1528.2028.20+0.0532129
13:02:0628.1528.2028.20+0.0512126
13:01:5928.1528.2028.15012125
13:01:5728.1528.2028.15012124
13:01:5528.1528.2028.15012123
13:01:4428.1528.2028.15012122
13:01:3828.1528.2028.20+0.0512121
13:01:3828.1528.2028.20+0.0512120
13:01:3528.1528.2028.15012119
13:01:3428.1528.2028.15012118
13:01:3128.1528.2028.15012117
13:01:2628.1528.2028.15012116
13:01:1228.1528.2028.15012115
13:01:1028.1528.2028.15012114
13:01:0528.1528.2028.20+0.0512113
13:01:0428.1528.2028.15012112
13:00:5928.1528.2028.15012111
13:00:5928.1528.2028.15012110
13:00:5128.1528.2028.15012109
13:00:4228.1528.2028.15012108
13:00:4128.1528.2028.15012107
13:00:3828.1528.2028.15022106
13:00:3328.1528.2028.15012104
13:00:3228.1528.2028.15022103
13:00:2228.1528.2028.15012101
12:59:1828.1528.2028.15012100
12:59:1428.1528.2028.150102099
12:58:3028.1528.2028.20+0.0512089
12:58:3028.1528.2028.20+0.0512088
12:58:3028.1528.2028.20+0.0522087
12:58:2928.1528.2028.15012085
12:58:2328.1528.2028.15012084
12:58:2028.1528.2028.15012083
12:58:1728.1528.2028.15012082
12:58:0728.1528.2028.15012081
12:58:0528.1528.2028.15012080
12:57:5228.1528.2028.15012079
12:57:5128.1528.2028.15012078
12:57:4728.1528.2028.15012077
12:57:2428.1528.2028.15012076
12:57:2228.1528.2028.15012075
12:57:2028.1528.2028.15022074
12:57:1928.1528.2028.150102072
12:57:0428.1528.2028.15012062
12:56:5728.1528.2028.15012061
12:56:5528.1528.2028.15012060
12:56:5228.1528.2028.15062059
12:56:4328.1528.2028.15012053
12:56:3428.1528.2028.15012052
12:56:2728.1528.2028.15012051
12:56:2528.1528.2028.15012050
12:56:0828.1528.2028.15012049
12:56:0628.1528.2028.15012048
12:56:0428.1528.2028.15012047
12:56:0428.1528.2028.15012046
12:55:4728.1528.2028.15012045
12:55:4628.1528.2028.15012044
12:55:4028.1528.2028.15012043
12:55:3828.1528.2028.15012042
12:55:2328.1528.2028.15012041
12:55:1028.1528.2028.15012040
12:55:1028.1528.2028.15052039
12:55:0828.1528.2028.15012034
12:55:0728.1528.2028.15012033
12:54:4428.1528.2028.15012032
12:54:4328.1528.2028.15012031
12:54:2828.1528.2028.15012030
12:54:2228.1528.2028.15012029
12:54:1828.1528.2028.15012028
12:54:0828.1528.2028.15012027
12:54:0728.1528.2028.15012026
12:54:0528.1528.2028.15012025
12:53:5228.1528.2028.15012024
12:53:4828.1528.2028.15012023
12:53:2628.1528.2028.15012022
12:53:2528.1528.2028.15012021
12:53:2428.1528.2028.15012020
12:53:0728.1528.2028.15012019
12:52:5928.1528.2028.15012018
12:52:5428.1528.2028.15012017
12:52:5128.1528.2028.15012016
12:52:4928.1528.2028.15012015
12:52:3028.1528.2028.15012014
12:52:2928.1528.2028.15012013
12:52:2828.1528.2028.15012012
12:52:0728.1528.2028.15012011
12:52:0328.1528.2028.15012010
12:52:0128.1528.2028.15012009
12:51:5028.1528.2028.15012008
12:51:3628.1528.2028.15012007
12:51:3528.1528.2028.15012006
12:51:3528.1528.2028.15012005
12:51:2728.1528.2028.15012004
12:51:1128.1528.2028.15012003
12:51:0928.1528.2028.15012002
12:51:0528.1528.2028.15012001
12:50:5028.1528.2028.15012000
12:50:4428.1528.2028.15011999
12:50:3928.1528.2028.15011998
12:50:3128.1528.2028.15011997
12:50:3028.1528.2028.15011996
12:50:1728.1528.2028.15011995
12:50:1028.1528.2028.15011994
12:50:0528.1528.2028.20+0.0561993
12:50:0528.1528.2028.15051987
12:50:0528.1528.2028.150501982
12:49:5628.1528.2028.15011932
12:49:5528.1528.2028.15011931
12:49:5228.1528.2028.15011930
12:49:5028.1528.2028.15011929
12:49:4328.1528.2028.20+0.0511928
12:49:4328.1528.2028.15011927
12:49:2928.1528.2028.15011926
12:49:2228.1528.2028.15011925
12:49:0928.1528.2028.15011924
12:49:0328.1528.2028.20+0.0511923
12:49:0328.1528.2028.20+0.0511922
12:48:5728.1528.2028.15011921
12:48:5228.1528.2028.15021920
12:48:5228.1528.2028.20+0.0551918
12:48:5128.1528.2028.150151913
12:48:5028.1528.2028.15011898
12:48:4728.1528.2028.15021897
12:48:4628.1528.2028.15011895
12:48:3328.1528.2028.15011894
12:48:3028.1528.2028.15011893
12:48:3028.1528.2028.15011892
12:48:1128.1528.2028.15011891
12:48:0628.1528.2028.15011890
12:48:0328.1528.2028.15011889
12:47:5228.1528.2028.15011888
12:47:5128.1528.2028.15011887
12:47:3928.1528.2028.15011886
12:47:3328.1528.2028.15011885
12:47:1528.1528.2028.15011884
12:47:1328.1528.2028.15011883
12:47:1128.1528.2028.15011882
12:46:5628.1528.2028.15011881
12:46:5328.1528.2028.15011880
12:46:4728.1528.2028.15051879
12:46:4428.1528.2028.15011874
12:46:3728.1528.2028.15011873
12:46:3328.1528.2028.15011872
12:46:1928.1528.2028.15011871
12:46:1228.1528.2028.15011870
12:46:1228.1528.2028.20+0.0511869
12:46:0528.1528.2028.20+0.0511868
12:46:0028.1528.2028.15011867
12:45:5828.1528.2028.20+0.0511866
12:45:5428.1528.2028.15011865
12:45:5328.1528.2028.15011864
12:45:3728.1528.2028.15021863
12:45:3428.1528.2028.15011861
12:45:2728.1528.2028.15011860
12:45:2728.1528.2028.20+0.0531859
12:45:2528.1528.2028.15011856
12:45:1628.1528.2028.15011855
12:45:1128.1528.2028.15031854
12:45:0628.1528.2028.20+0.0511851
12:45:0528.1528.2028.15011850
12:45:0028.1528.2028.20+0.0531849
12:45:0028.1528.2028.20+0.0511846
12:44:5828.1528.2028.15011845
12:44:5528.1528.2028.15011844
12:44:3528.1528.2028.15011843
12:44:3528.1528.2028.20+0.0511842
12:44:3228.1528.2028.15011841
12:44:3228.1528.2028.15011840
12:44:2228.1528.2028.20+0.0511839
12:44:1728.1528.2028.15011838
12:44:0928.1528.2028.15011837
12:44:0828.1528.2028.15011836
12:44:0528.1528.2028.15011835
12:43:5628.1528.2028.15011834
12:43:3828.1528.2028.15011833
12:43:3728.1528.2028.15011832
12:43:1728.1528.2028.15011831
12:43:1628.1528.2028.20+0.0531830
12:43:1428.1528.2028.15011827
12:43:1328.1528.2028.15011826
12:43:1228.1528.2028.15011825
12:43:1128.1528.2028.15011824
12:42:5728.1528.2028.15011823
12:42:4628.1528.2028.15011822
12:42:3828.1528.2028.15011821
12:42:2928.1528.2028.20+0.0511820
12:42:1928.1528.2028.15011819
12:42:1828.1528.2028.15011818
12:42:1728.1528.2028.15011817
12:42:1028.1528.2028.15011816
12:42:0828.1528.2028.15011815
12:42:0328.1528.2028.20+0.0511814
12:42:0228.1528.2028.15011813
12:41:5828.1528.2028.15011812
12:41:5528.1528.2028.15011811
12:41:5128.1528.2028.15011810
12:41:3828.1528.2028.15011809
12:41:2528.1528.2028.15011808
12:41:2328.1528.2028.15011807
12:41:2328.1528.2028.15011806
12:41:2228.1528.2028.15011805
12:41:1928.1528.2028.15011804
12:41:0828.1528.2028.15041803
12:41:0028.1528.2028.15011799
12:40:5728.1528.2028.15011798
12:40:5728.1528.2028.15011797
12:40:5428.1528.2028.20+0.0531796
12:40:5428.1528.2028.15021793
12:40:5328.1528.2028.15011791
12:40:4028.1528.2028.15011790
12:40:3628.1528.2028.15011789
12:40:3128.1528.2028.15011788
12:40:2628.1528.2028.15011787
12:40:2228.1528.2028.15011786
12:40:0428.1528.2028.15011785
12:40:0128.1528.2028.15011784
12:39:4128.1528.2028.15011783
12:39:4028.1528.2028.15011782
12:39:3828.1528.2028.15011781
12:39:3028.1528.2028.15011780
12:39:2328.1528.2028.15011779
12:39:1128.1528.2028.15011778
12:39:0828.1528.2028.20+0.0511777
12:39:0728.1528.2028.15011776
12:39:0228.1528.2028.15011775
12:38:4528.1528.2028.15011774
12:38:4328.1528.2028.15011773
12:38:3628.1528.2028.15011772
12:38:3528.1528.2028.15011771
12:38:2228.1528.2028.15011770
12:38:1928.1528.2028.15011769
12:38:1428.1528.2028.15011768
12:38:1128.1528.2028.20+0.0531767
12:38:0728.1528.2028.15031764
12:38:0028.1528.2028.15011761
12:37:5628.1528.2028.15011760
12:37:5628.1528.2028.15011759
12:37:5228.1528.2028.15011758
12:37:4028.1528.2028.15011757
12:37:3828.1528.2028.15011756
12:37:2628.1528.2028.15011755
12:37:2528.1528.2028.15011754
12:37:1228.1528.2028.15011753
12:37:0228.1528.2028.15011752
12:36:5928.1528.2028.15011751
12:36:4728.1528.2028.15011750
12:36:4228.1528.2028.15011749
12:36:4128.1528.2028.15011748
12:36:4128.1528.2028.15011747
12:36:3428.1528.2028.15011746
12:36:2228.1528.2028.15011745
12:36:0628.1528.2028.15011744
12:36:0328.1528.2028.15011743
12:35:4728.1528.2028.15011742
12:35:4328.1528.2028.15011741
12:35:4228.1528.2028.15011740
12:35:4028.1528.2028.15011739
12:35:3828.1528.2028.15011738
12:35:2928.1528.2028.20+0.0541737
12:35:2828.1528.2028.20+0.05201733
12:35:2328.1528.2028.15011713
12:35:0328.1528.2028.15011712
12:34:5228.1528.2028.15011711
12:34:4428.1528.2028.15011710
12:34:4228.1528.2028.15011709
12:34:2928.1528.2028.20+0.0511708
12:34:2628.1528.2028.15021707
12:34:2528.1528.2028.15011705
12:34:2428.1528.2028.15011704
12:34:2428.1528.2028.15061703
12:34:0428.1528.2028.15011697
12:33:5628.1528.2028.15011696
12:33:5228.1528.2028.15011695
12:33:5028.1528.2028.15011694
12:33:4628.1528.2028.20+0.0531693
12:33:4628.1528.2028.15011690
12:33:4528.1528.2028.15011689
12:33:4228.1528.2028.15011688
12:33:2528.1528.2028.15011687
12:33:0528.1528.2028.15011686
12:33:0028.1528.2028.15011685
12:32:5028.1528.2028.15011684
12:32:4628.1528.2028.15011683
12:32:2828.1528.2028.15011682
12:32:2728.1528.2028.15011681
12:32:0728.1528.2028.15011680
12:32:0728.1528.2028.15011679
12:32:0628.1528.2028.15011678
12:32:0528.1528.2028.15011677
12:31:4728.1528.2028.15011676
12:31:2728.1528.2028.15011675
12:31:2528.1528.2028.15011674
12:31:1128.1528.2028.15011673
12:31:0928.1528.2028.15011672
12:31:0928.1528.2028.15011671
12:31:0928.1528.2028.15011670
12:31:0828.1528.2028.15011669
12:31:0628.1528.2028.20+0.0511668
12:30:4828.1528.2028.15011667
12:30:4828.1528.2028.15011666
12:30:4828.1528.2028.20+0.0531665
12:30:2928.1528.2028.15011662
12:30:1328.1528.2028.15011661
12:30:0928.1528.2028.15011660
12:29:5528.1528.2028.15011659
12:29:5128.1528.2028.15011658
12:29:4928.1528.2028.15011657
12:29:3128.1528.2028.15011656
12:29:1728.1528.2028.15011655
12:29:1128.1528.2028.15011654
12:28:5128.1528.2028.15011653
12:28:3228.1528.2028.15011652
12:28:2128.1528.2028.15011651
12:28:1228.1528.2028.15011650
12:27:5628.1528.2028.15011649
12:27:5528.1528.2028.15011648
12:27:5328.1528.2028.15011647
12:27:3328.1528.2028.15021646
12:27:3328.1528.2028.15011644
12:27:2628.1528.2028.15011643
12:27:2128.1528.2028.15011642
12:27:1328.1528.2028.15011641
12:26:5728.1528.2028.15011640
12:26:5328.1528.2028.15011639
12:26:4428.1528.2028.20+0.0511638
12:26:3528.1528.2028.15011637
12:26:3028.1528.2028.15011636
12:26:1528.1528.2028.15011635
12:25:5528.1528.2028.15011634
12:25:3928.1528.2028.20+0.0531633
12:25:3528.1528.2028.15011630
12:25:3528.1528.2028.15011629
12:25:1628.1528.2028.15011628
12:24:5728.1528.2028.15011627
12:24:4028.1528.2028.15011626
12:24:3928.1528.2028.15011625
12:24:3728.1528.2028.15011624
12:24:1828.1528.2028.15011623
12:24:1428.1528.2028.20+0.0511622
12:24:0628.1528.2028.15011621
12:23:5928.1528.2028.15011620
12:23:5828.1528.2028.15011619
12:23:5528.1528.2028.15011618
12:23:4328.1528.2028.15011617
12:23:4128.1528.2028.15011616
12:23:3828.1528.2028.15011615
12:23:2228.1528.2028.20+0.0511614
12:23:1828.1528.2028.15011613
12:23:0028.1528.2028.15011612
12:22:4928.1528.2028.15031611
12:22:4828.1528.2028.15011608
12:22:4028.1528.2028.15011607
12:22:2428.1528.2028.15011606
12:22:2028.1528.2028.15011605
12:22:2028.1528.2028.15011604
12:22:0128.1528.2028.15011603
12:21:5228.1528.2028.15011602
12:21:4128.1528.2028.15011601
12:21:2228.1528.2028.15011600
12:21:1628.1528.2028.15011599
12:21:0228.1528.2028.15011598
12:20:5628.1528.2028.15011597
12:20:4628.1528.2028.15011596
12:20:4328.1528.2028.15011595
12:20:2328.1528.2028.15011594
12:20:1728.1528.2028.15011593
12:20:0428.1528.2028.20+0.0541592
12:20:0328.1528.2028.15011588
12:20:0128.1528.2028.15011587
12:20:0028.1528.2028.20+0.0511586
12:20:0028.1528.2028.15091585
12:19:5928.1528.2028.15011576
12:19:4428.1528.2028.15011575
12:19:2428.1528.2028.15011574
12:19:0528.1528.2028.15011573
12:19:0528.1528.2028.15011572
12:18:5828.1528.2028.15011571
12:18:5728.1528.2028.15031570
12:18:4628.1528.2028.15011567
12:18:4528.1528.2028.15011566
12:18:2528.1528.2028.15011565
12:18:0928.1528.2028.15011564
12:18:0628.1528.2028.15011563
12:17:5028.1528.2028.15011562
12:17:4728.1528.2028.15011561
12:17:2728.1528.2028.15011560
12:17:1628.1528.2028.15041559
12:17:1228.1528.2028.15011555
12:17:0728.1528.2028.15011554
12:17:0328.1528.2028.20+0.0511553
12:16:4828.1528.2028.15011552
12:16:3128.1528.2028.15011551
12:16:2828.1528.2028.15011550
12:16:1728.1528.2028.15011549
12:16:0828.1528.2028.15011548
12:15:5228.1528.2028.20+0.0511547
12:15:4928.1528.2028.15011546
12:15:3028.1528.2028.15021545
12:15:3028.1528.2028.15011543
12:15:2228.1528.2028.15011542
12:15:1028.1528.2028.15011541
12:15:0728.1528.2028.15011540
12:15:0528.1528.2028.15011539
12:14:4528.1528.2028.15011538
12:14:2628.1528.2028.15011537
12:13:4228.1528.2028.20+0.0541536
12:13:4228.1528.2028.15011532
12:13:4128.1528.2028.15021531
12:13:4128.1528.2028.20+0.0511529
12:13:4128.1528.2028.150161528
12:13:3028.1528.2028.15011512
12:12:3528.1528.2028.15011511
12:11:3928.1528.2028.15011510
12:11:2528.1528.2028.15031509
12:11:0128.1528.2028.15011506
12:11:0028.1528.2028.15051505
12:10:5428.1528.2028.15011500
12:10:4328.1528.2028.15011499
12:09:4728.1528.2028.15011498
12:08:5128.1528.2028.15011497
12:08:0728.1528.2028.15011496
12:08:0328.1528.2028.15021495
12:07:5628.1528.2028.15011493
12:07:0028.1528.2028.20+0.0511492
12:07:0028.1528.2028.15011491
12:06:3228.1528.2028.20+0.0511490
12:06:2928.1528.2028.20+0.0511489
12:06:0528.1528.2028.15011488
12:06:0028.1528.2028.20+0.0511487
12:05:4128.1528.2028.15011486
12:05:1028.1528.2028.20+0.0531485
12:05:0928.1528.2028.15011482
12:04:3228.1528.2028.20+0.0511481
12:04:1328.1528.2028.15011480
12:04:0728.1528.2028.20+0.0511479
12:03:1828.1528.2028.15011478
12:02:2928.1528.2028.20+0.0511477
12:02:2328.1528.2028.15011476
12:02:2228.1528.2028.15011475
12:01:2628.1528.2028.15011474
12:00:5928.1528.2028.15011473
12:00:3128.1528.2028.15011472
11:59:3428.1528.2028.15011471
11:59:2428.1528.2028.20+0.0511470
11:58:3828.1528.2028.15011469
11:58:0028.1528.2028.15011468
11:57:4328.1528.2028.15011467
11:56:4828.1528.2028.15011466
11:56:1828.1528.2028.20+0.0511465
11:55:5628.1528.2028.15011464
11:55:5328.1528.2028.15031463
11:55:5228.1528.2028.15011460
11:54:5628.1528.2028.15011459
11:54:5628.1528.2028.20+0.0511458
11:54:0128.1528.2028.15011457
11:53:4628.1528.2028.20+0.0531456
11:53:4528.1528.2028.20+0.0511453
11:53:4528.1528.2028.150121452
11:53:1928.1528.2028.15011440
11:53:0528.1528.2028.15011439
11:52:2328.1528.2028.20+0.0511438
11:52:0928.1528.2028.20+0.0511437
11:52:0928.1528.2028.15011436
11:51:1328.1528.2028.15011435
11:50:1928.1528.2028.15011434
11:50:1828.1528.2028.15011433
11:50:1728.1528.2028.20+0.0511432
11:50:1628.1528.2028.15011431
11:49:2128.1528.2028.15011430
11:48:2528.1528.2028.15011429
11:47:4728.1528.2028.15021428
11:47:3128.1528.2028.15011426
11:47:2628.1528.2028.20+0.0551425
11:46:4728.1528.2028.20+0.0511420
11:46:4728.1528.2028.20+0.0511419
11:46:4728.1528.2028.20+0.0511418
11:46:3528.1528.2028.15011417
11:45:5228.1528.2028.20+0.0511416
11:45:3928.1528.2028.15011415
11:45:1128.1528.2028.20+0.0511414
11:44:4428.1528.2028.15011413
11:44:4328.1528.2028.15011412
11:43:4828.1528.2028.15011411
11:43:1528.1528.2028.15011410
11:42:5228.1528.2028.15021409
11:42:5228.1028.2028.10-0.0511407
11:41:5628.1028.2028.10-0.0511406
11:41:0128.1028.2028.10-0.0511405
11:40:3828.1028.2028.20+0.0511404
11:40:3228.1028.2028.20+0.0511403
11:40:0528.1028.2028.10-0.0511402
11:39:3728.1028.1528.15011401
11:39:3728.1028.1528.15011400
11:39:3728.1028.1528.15011399
11:39:3728.1028.1528.15021398
11:39:3328.1028.1528.15021396
11:39:3328.1028.1528.15041394
11:39:3328.1028.1528.15041390
11:39:0828.1028.1528.10-0.0511386
11:38:1228.1028.1528.10-0.0511385
11:38:0628.1028.1528.15011384
11:37:3928.1028.1528.15011383
11:37:1828.1028.1528.10-0.0511382
11:37:1028.1028.1528.10-0.0511381
11:36:2228.1028.1528.10-0.0511380
11:35:2628.1028.1528.10-0.0511379
11:35:0028.1028.1528.15011378
11:35:0028.1028.1528.15021377
11:34:5628.1028.1528.15021375
11:34:5028.1028.1528.15011373
11:34:4828.1028.1528.15011372
11:34:4828.1028.1528.15021371
11:34:4828.1028.1528.15011369
11:34:4828.1028.1528.15011368
11:34:4728.1028.1528.15011367
11:34:4728.1028.1528.10-0.0511366
11:34:3128.1028.1528.10-0.0511365
11:34:2428.1028.1528.10-0.0511364
11:34:2028.1028.1528.15011363
11:34:2028.1028.1528.10-0.0541362
11:33:3528.1028.1528.10-0.0511358
11:32:3928.1028.1528.10-0.0511357
11:31:4428.1028.1528.10-0.0511356
11:31:0528.1028.1528.10-0.0511355
11:30:4828.1028.1528.10-0.0511354
11:29:5128.1028.1528.10-0.0511353
11:28:5728.1028.1528.10-0.0511352
11:28:5528.1028.1528.10-0.0511351
11:28:0128.1028.1528.10-0.0511350
11:27:4528.1028.1528.10-0.0511349
11:27:0528.1028.1528.10-0.0511348
11:27:0128.1028.1528.15011347
11:26:4928.1028.1528.15021346
11:26:4028.1028.1528.10-0.0511344
11:26:0928.1028.1528.10-0.0511343
11:25:4228.1028.1528.10-0.0531342
11:25:1428.1028.1528.10-0.0511339
11:24:4128.1028.1528.10-0.0511338
11:24:4028.1028.1528.10-0.0511337
11:24:1828.1028.1528.10-0.0511336
11:23:5728.1028.1528.15011335
11:23:5328.1028.1528.10-0.0531334
11:23:2228.1028.1528.10-0.0511331
11:22:4428.1028.1528.10-0.0511330
11:22:2628.1028.1528.10-0.0511329
11:22:2228.1028.1528.10-0.0511328
11:22:1128.1028.1528.10-0.0511327
11:21:4728.1028.1528.10-0.0511326
11:21:3228.1028.1528.10-0.0511325
11:21:3128.1028.1528.10-0.0511324
11:21:1128.1028.1528.10-0.0511323
11:20:3528.1028.1528.10-0.0511322
11:20:1128.1028.1528.10-0.0511321
11:19:5428.1028.1528.15011320
11:19:3828.1028.1528.10-0.0511319
11:18:4328.1028.1528.10-0.0511318
11:18:3028.1028.1528.15011317
11:18:2128.1028.1528.15011316
11:18:1128.1528.2028.15021315
11:18:1128.1528.2028.150101313
11:17:4828.1528.2028.15011303
11:17:4128.1528.2028.15011302
11:17:0828.1528.2028.15011301
11:16:5228.1528.2028.15011300
11:16:3428.1528.2028.15011299
11:16:3328.1528.2028.15011298
11:15:5828.1528.2028.20+0.0511297
11:15:5628.1528.2028.15011296
11:15:4928.1528.2028.20+0.0511295
11:15:4928.1528.2028.20+0.0511294
11:15:4528.1528.2028.15031293
11:15:4528.1528.2028.150501290
11:15:3828.1528.2028.15021240
11:15:2028.1528.2028.15011238
11:15:0128.1528.2028.15011237
11:14:0528.1528.2028.15011236
11:13:3528.1528.2028.20+0.0511235
11:13:3128.1528.2028.20+0.0511234
11:13:2928.1528.2028.20+0.0511233
11:13:2928.1528.2528.15021232
11:13:2928.2028.2528.20+0.0591230
11:13:2928.2028.2528.20+0.0551221
11:13:2928.2028.2528.20+0.05111216
11:13:1328.2028.2528.20+0.0511205
11:13:0928.2028.2528.20+0.0511204
11:13:0928.2028.2528.20+0.0511203
11:12:5828.2028.2528.20+0.0511202
11:12:5728.2028.2528.20+0.0511201
11:12:5428.2028.2528.20+0.0541200
11:12:1428.2028.2528.20+0.0511196
11:11:5128.2028.2528.20+0.0511195
11:11:4928.2028.2528.20+0.0511194
11:11:2428.2028.2528.20+0.0511193
11:11:2028.2028.2528.20+0.0521192
11:11:1928.2028.2528.20+0.0541190
11:11:1828.2028.2528.20+0.0511186
11:11:1728.2028.2528.20+0.05121185
11:10:2228.2028.2528.20+0.0511173
11:10:1128.2028.2528.20+0.0511172
11:10:1028.2028.2528.20+0.0511171
11:10:1028.2028.2528.20+0.0531170
11:09:4828.2028.2528.20+0.0511167
11:09:4728.2028.2528.20+0.0511166
11:09:4728.2028.2528.20+0.0521165
11:09:2628.2028.2528.20+0.0511163
11:09:1228.2028.2528.25+0.1011162
11:08:3328.2028.2528.20+0.0511161
11:08:3228.2028.2528.20+0.0511160
11:08:3028.2028.2528.20+0.0511159
11:07:4328.2028.2528.25+0.1011158
11:07:3428.2028.2528.20+0.0511157
11:07:1228.2028.2528.20+0.0511156
11:07:0628.2028.2528.20+0.0511155
11:06:3928.2028.2528.20+0.0511154
11:06:3628.2028.2528.20+0.0511153
11:06:0528.2028.2528.20+0.0511152
11:05:4928.2028.2528.20+0.0511151
11:05:4828.2028.2528.20+0.0511150
11:05:4428.2028.2528.20+0.0511149
11:05:2828.2028.2528.20+0.0521148
11:05:2728.2028.2528.20+0.0531146
11:05:2528.2028.2528.20+0.05101143
11:05:2328.2028.2528.20+0.0551133
11:05:1128.2028.2528.20+0.0511128
11:04:4828.2028.2528.20+0.0511127
11:03:5228.2028.2528.20+0.0511126
11:03:5228.2028.2528.20+0.0511125
11:03:4928.2028.2528.20+0.0511124
11:03:4728.2028.2528.20+0.0511123
11:03:4628.2028.2528.20+0.0541122
11:03:4528.2028.2528.25+0.1011118
11:03:1428.2028.2528.20+0.0511117
11:03:1328.2028.2528.20+0.0511116
11:03:1328.2028.2528.20+0.0511115
11:03:0928.2028.2528.20+0.0511114
11:03:0128.2028.2528.20+0.0511113
11:02:5728.2028.2528.20+0.0511112
11:02:0328.2028.2528.20+0.0511111
11:02:0228.2028.2528.20+0.0521110
11:02:0128.2028.2528.20+0.0511108
11:01:2928.2028.2528.20+0.0521107
11:01:2228.2028.2528.20+0.0511105
11:01:0828.2028.2528.20+0.0511104
11:01:0528.2028.2528.20+0.0511103
11:00:5228.2028.2528.25+0.1011102
11:00:4528.2028.2528.20+0.0511101
11:00:4028.2028.2528.25+0.1011100
11:00:3528.2028.2528.25+0.1011099
11:00:1928.2028.2528.20+0.0521098
11:00:0828.2028.2528.20+0.0511096
10:59:1328.2028.2528.20+0.0511095
10:59:1228.2028.2528.25+0.1011094
10:58:1828.2028.2528.20+0.0511093
10:57:2228.2028.2528.20+0.0511092
10:56:5228.2028.2528.25+0.1011091
10:56:2628.2028.2528.20+0.0511090
10:56:2028.2028.2528.20+0.0521089
10:56:1928.2028.2528.20+0.05101087
10:55:3128.2028.2528.20+0.0511077
10:55:1928.2028.2528.20+0.0541076
10:55:0228.2028.2528.20+0.0511072
10:55:0228.2028.2528.25+0.1011071
10:55:0228.2028.2528.25+0.1051070
10:55:0228.2028.2528.25+0.1031065
10:54:5228.2028.2528.20+0.0511062
10:54:5128.2028.2528.20+0.0521061
10:54:3528.2028.2528.20+0.0511059
10:54:0228.2028.2528.25+0.1011058
10:53:3928.2028.2528.20+0.0511057
10:53:2528.2028.2528.25+0.1011056
10:53:0828.2028.2528.20+0.0531055
10:52:4428.2028.2528.20+0.0511052
10:52:0028.2028.2528.20+0.0511051
10:51:4928.2028.2528.20+0.0511050
10:51:4828.2028.2528.20+0.0511049
10:51:0028.2028.2528.20+0.0581048
10:50:5328.2028.2528.20+0.0511040
10:50:5228.2028.2528.20+0.0511039
10:50:1228.2028.2528.25+0.1011038
10:49:5928.2028.2528.20+0.0511037
10:49:5728.2028.2528.20+0.0511036
10:49:5528.2028.2528.20+0.0511035
10:49:0128.2028.2528.20+0.0511034
10:48:0428.2028.2528.20+0.0511033
10:47:0828.2028.2528.20+0.0511032
10:46:1428.2028.2528.20+0.0511031
10:45:5228.2028.2528.25+0.1011030
10:45:1828.2028.2528.20+0.0511029
10:45:1828.2028.2528.20+0.0511028
10:45:0328.2028.2528.20+0.0511027
10:45:0028.2028.2528.20+0.0581026
10:44:2228.2028.2528.20+0.0511018
10:43:4728.2028.2528.20+0.0511017
10:43:4728.2028.2528.25+0.1011016
10:43:3328.2028.2528.25+0.1011015
10:43:3228.2028.2528.20+0.0511014
10:43:2928.2028.2528.20+0.0511013
10:43:2728.2028.2528.20+0.0511012
10:42:3128.2028.2528.20+0.0511011
10:42:2728.2028.2528.20+0.0511010
10:42:2428.2028.2528.20+0.0521009
10:41:3528.2028.2528.20+0.0511007
10:40:3928.2028.2528.20+0.0511006
10:40:3328.2028.2528.20+0.0541005
10:40:1128.2028.2528.20+0.0521001
10:40:0728.2028.2528.20+0.0510999
10:39:4528.2028.2528.25+0.101989
10:39:4328.2028.2528.20+0.051988
10:38:4828.2028.2528.20+0.051987
10:38:0228.2028.2528.25+0.101986
10:37:5228.2028.2528.20+0.051985
10:36:5728.2028.2528.20+0.051984
10:36:3428.2028.2528.25+0.101983
10:36:2828.2028.2528.25+0.101982
10:36:2228.2028.2528.25+0.101981
10:36:1728.2028.2528.25+0.101980
10:36:0128.2028.2528.20+0.051979
10:36:0128.2028.2528.20+0.052978
10:35:5528.2028.2528.20+0.051976
10:35:5528.2028.2528.20+0.054975
10:35:2928.2028.2528.20+0.051971
10:35:2628.2028.2528.20+0.055970
10:35:0528.2028.2528.20+0.053965
10:35:0528.2028.2528.20+0.051962
10:34:1028.2028.2528.20+0.051961
10:33:2928.2028.2528.20+0.051960
10:33:2928.2028.2528.20+0.0510959
10:33:1928.2028.2528.20+0.051949
10:33:1428.2028.2528.20+0.051948
10:33:1428.2028.2528.20+0.051947
10:32:5128.2028.2528.20+0.051946
10:32:1828.2028.2528.20+0.051945
10:32:0228.2028.2528.20+0.052944
10:31:5528.2028.2528.25+0.101942
10:31:5428.2028.2528.20+0.051941
10:31:5428.2028.2528.20+0.0510940
10:31:2228.2028.2528.20+0.051930
10:30:3028.2028.2528.25+0.101929
10:30:2928.2028.2528.25+0.101928
10:30:2728.2028.2528.20+0.051927
10:29:5628.2028.2528.20+0.051926
10:29:5328.2028.2528.25+0.101925
10:29:3128.2028.2528.20+0.051924
10:29:0628.2028.2528.20+0.051923
10:28:4728.2028.2528.20+0.051922
10:28:4628.2028.2528.25+0.101921
10:28:3528.2028.2528.20+0.051920
10:27:3928.2028.2528.20+0.051919
10:27:2328.2028.2528.25+0.102918
10:26:5728.2028.2528.25+0.101916
10:26:4428.2028.2528.20+0.051915
10:25:5828.2028.2528.25+0.101914
10:25:4828.2028.2528.20+0.051913
10:25:3428.2028.2528.25+0.101912
10:25:3128.2028.2528.25+0.101911
10:24:5228.2028.2528.20+0.051910
10:24:4328.2028.2528.20+0.051909
10:24:1428.2028.2528.25+0.101908
10:23:5928.2028.2528.25+0.101907
10:23:5728.2028.2528.20+0.051906
10:23:1628.2028.2528.20+0.052905
10:23:1428.2028.2528.25+0.101903
10:23:0128.2028.2528.20+0.051902
10:22:5428.2028.2528.25+0.101901
10:22:5228.2028.2528.25+0.101900
10:22:5128.2028.2528.25+0.101899
10:22:4728.2028.2528.25+0.101898
10:22:0528.2028.2528.20+0.051897
10:21:1028.2028.2528.20+0.051896
10:21:0828.2028.2528.25+0.101895
10:21:0728.2028.2528.20+0.052894
10:20:3328.2028.2528.20+0.051892
10:20:1428.2028.2528.20+0.051891
10:19:1728.2028.2528.20+0.051890
10:18:2228.2028.2528.20+0.051889
10:18:2028.2028.2528.20+0.053888
10:18:1428.2028.2528.25+0.101885
10:17:5028.2028.2528.20+0.0510884
10:17:2728.2028.2528.20+0.051874
10:17:0628.2028.2528.25+0.101873
10:16:4128.2028.2528.25+0.101872
10:16:3128.2028.2528.20+0.051871
10:15:4928.2028.2528.25+0.101870
10:15:4828.2028.2528.20+0.051869
10:15:3528.2028.2528.20+0.051868
10:15:2628.2028.2528.25+0.102867
10:14:4028.2028.2528.20+0.051865
10:14:3328.2028.2528.25+0.101864
10:13:4428.2028.2528.20+0.051863
10:13:2428.2028.2528.25+0.102862
10:12:4828.2028.2528.20+0.051860
10:12:3628.2028.2528.20+0.052859
10:12:0128.2028.2528.20+0.051857
10:11:0728.2028.2528.20+0.056856
10:11:0328.2028.2528.20+0.051850
10:10:4128.2028.2528.20+0.051849
10:10:0128.2028.2528.20+0.051848
10:09:5828.2028.2528.20+0.051847
10:09:3828.2028.2528.20+0.051846
10:09:3728.2028.2528.20+0.052845
10:09:1028.2028.2528.20+0.051843
10:09:0628.2028.2528.20+0.053842
10:08:5328.2028.2528.25+0.101839
10:08:5028.2028.2528.25+0.102838
10:08:4628.2028.2528.25+0.1010836
10:08:3928.2028.2528.25+0.101826
10:08:3028.2028.2528.25+0.102825
10:08:1828.2028.2528.25+0.101823
10:08:1428.2028.2528.25+0.101822
10:08:1428.2028.2528.25+0.102821
10:08:1328.2028.2528.25+0.101819
10:08:0328.2028.2528.20+0.051818
10:07:5128.2028.2528.20+0.051817
10:07:4428.2028.2528.20+0.051816
10:07:1128.2028.2528.20+0.052815
10:07:0028.2028.2528.25+0.101813
10:06:4928.2028.2528.25+0.101812
10:06:4528.2028.2528.20+0.051811
10:06:2428.2028.2528.20+0.051810
10:05:5528.2028.2528.20+0.051809
10:05:3828.2028.2528.20+0.051808
10:05:1928.2028.2528.25+0.101807
10:04:3728.2028.2528.20+0.051806
10:04:2528.2028.2528.20+0.052805
10:03:5528.2028.2528.25+0.101803
10:03:3028.2028.2528.20+0.051802
10:03:0428.2028.2528.20+0.051801
10:02:3728.2028.2528.20+0.054800
10:02:2028.2028.2528.25+0.101796
10:02:1828.2028.2528.25+0.105795
10:01:1128.2028.2528.25+0.101790
10:00:4628.2028.2528.20+0.053789
10:00:2328.2028.2528.20+0.052786
10:00:1528.2028.2528.20+0.051784
09:59:5528.2028.2528.20+0.051783
09:59:1328.2028.2528.20+0.051782
09:58:2028.2028.2528.20+0.056781
09:58:0528.2028.2528.25+0.104775
09:57:5628.2028.2528.20+0.056771
09:57:5528.2028.2528.20+0.051765
09:57:3328.2028.2528.20+0.051764
09:56:4828.2028.2528.20+0.052763
09:55:4128.2028.2528.25+0.101761
09:55:1628.2028.2528.25+0.106760
09:54:5928.2028.2528.25+0.101754
09:54:2028.1528.2028.20+0.051753
09:54:1628.1528.2028.20+0.0541752
09:54:1628.1528.2028.20+0.051711
09:53:2828.1528.2028.1502710
09:51:1628.1528.2028.20+0.051708
09:50:5728.1528.2028.1503707
09:49:5328.1528.2028.1501704
09:48:4928.1528.2028.20+0.052703
09:47:5828.1528.2028.1501701
09:47:5828.1528.2028.20+0.052700
09:47:5828.1528.2028.20+0.056698
09:47:5828.1528.2028.20+0.051692
09:47:5828.1528.2028.20+0.051691
09:47:5828.2028.2528.20+0.0566690
09:47:4028.2028.2528.20+0.051624
09:47:0628.2028.2528.20+0.055623
09:46:5628.2028.2528.20+0.054618
09:46:1728.2028.2528.20+0.052614
09:46:1428.2028.2528.20+0.051612
09:46:1128.2028.2528.20+0.055611
09:45:1628.2028.2528.20+0.053606
09:44:1928.2028.2528.20+0.052603
09:44:1128.2028.2528.20+0.052601
09:43:5628.2028.2528.20+0.051599
09:43:1928.2028.2528.25+0.102598
09:43:1928.2028.2528.25+0.101596
09:43:1928.2028.2528.20+0.051595
09:42:5928.2028.2528.20+0.051594
09:42:3828.2028.2528.25+0.101593
09:42:3828.2028.2528.25+0.101592
09:42:3828.2028.2528.20+0.054591
09:42:3328.2028.2528.20+0.052587
09:41:2228.2028.2528.20+0.051585
09:40:5628.2028.2528.25+0.102584
09:40:5528.2028.2528.20+0.057582
09:40:4928.2028.2528.20+0.051575
09:40:2828.2028.2528.20+0.051574
09:40:1228.2028.2528.20+0.056573
09:39:3928.2028.2528.25+0.101567
09:39:0728.2028.2528.20+0.052566
09:38:4728.2028.2528.20+0.054564
09:38:2328.2028.2528.25+0.101560
09:38:2228.2028.2528.25+0.105559
09:38:2028.2028.2528.25+0.101554
09:37:2428.2028.2528.25+0.101553
09:36:4028.2028.2528.25+0.101552
09:36:1028.2028.2528.25+0.1010551
09:36:0028.2028.2528.25+0.101541
09:35:2728.2028.2528.25+0.101540
09:35:0728.2028.2528.25+0.101539
09:35:0528.2028.2528.20+0.051538
09:34:5228.2028.2528.25+0.101537
09:34:0028.2028.2528.25+0.101536
09:34:0028.2028.2528.25+0.102535
09:31:5028.2028.2528.25+0.101533
09:30:2728.2028.2528.25+0.103532
09:28:2328.2028.2528.25+0.101529
09:28:2328.2028.2528.25+0.101528
09:28:1528.2028.2528.25+0.1010527
09:26:5928.1528.2528.25+0.101517
09:26:5828.1528.2028.20+0.058516
09:26:5828.1528.2028.20+0.051508
09:26:5128.1528.2028.20+0.052507
09:26:4528.1528.2028.20+0.053505
09:26:3228.1528.2028.20+0.055502
09:25:4428.1528.2028.20+0.051497
09:25:2928.1528.2028.1501496
09:23:5928.1528.2028.1501495
09:23:3028.2028.2528.20+0.053494
09:23:2828.1528.2028.20+0.051491
09:23:2828.2028.2528.20+0.051490
09:23:2828.2028.2528.20+0.051489
09:23:2828.2028.2528.20+0.0575488
09:23:0828.2028.2528.25+0.101413
09:22:4828.2028.2528.25+0.103412
09:22:4328.2028.2528.20+0.051409
09:20:5128.2028.2528.25+0.103408
09:20:5128.2528.3028.25+0.107405
09:20:5128.2528.3028.25+0.103398
09:20:5128.2028.2528.25+0.109395
09:20:5028.2028.2528.25+0.108386
09:20:3028.2028.2528.25+0.105378
09:20:1928.1528.2028.20+0.0581373
09:20:0328.1528.2028.20+0.053292
09:19:5628.1528.2028.20+0.051289
09:19:4428.1528.2028.1501288
09:19:2728.1528.2028.20+0.054287
09:19:2128.1528.2028.1501283
09:19:1928.1528.2028.1501282
09:18:5828.1528.2028.1501281
09:17:4728.1528.2028.1501280
09:17:3528.1528.2028.20+0.052279
09:17:0528.1528.2028.20+0.051277
09:16:5828.1528.2028.20+0.051276
09:16:0028.1528.2028.20+0.057275
09:15:5128.1528.2028.20+0.051268
09:15:5128.1028.1528.1502267
09:15:5128.1028.1528.1505265
09:15:4528.1028.1528.1501260
09:15:4528.1028.1528.1501259
09:15:3528.1028.1528.1501258
09:15:3528.1028.1528.1508257
09:15:3528.0528.1028.10-0.0581249
09:15:3528.0528.1028.10-0.056168
09:15:2128.0528.1028.05-0.101162
09:14:4228.0528.1028.10-0.055161
09:14:4128.0528.1028.10-0.051156
09:14:4028.0528.1028.10-0.052155
09:13:0028.0528.1028.10-0.052153
09:11:0028.0528.1028.10-0.052151
09:09:2228.0528.1028.10-0.052149
09:08:0228.0528.1028.10-0.052147
09:07:0828.0528.1028.05-0.105145
09:06:4828.0528.1028.05-0.101140
09:05:5828.0528.1028.05-0.105139
09:05:0428.0528.1028.10-0.051134
09:05:0228.0528.1028.10-0.051133
09:04:5228.0528.1028.10-0.051132
09:04:5128.0528.1028.05-0.105131
09:04:3828.0528.1028.10-0.051126
09:04:3828.0528.1028.10-0.051125
09:04:3728.0528.1028.10-0.052124
09:04:3728.0528.1028.10-0.051122
09:04:3728.0528.1028.10-0.054121
09:04:3728.0528.1028.05-0.1022117
09:04:3228.0528.1028.05-0.10495
09:04:3228.0528.1028.05-0.10191
09:04:0728.0528.1028.05-0.10490
09:04:0128.0528.1028.10-0.05186
09:04:0028.0528.1028.05-0.101085
09:02:3528.0528.1028.10-0.05375
09:02:0728.0528.1028.10-0.05272
09:02:0228.0528.1028.10-0.05170
09:01:5828.0528.1028.10-0.05169
09:01:3228.0528.1028.05-0.10368
09:01:0028.0528.1028.10-0.05265
09:00:3428.0028.1028.10-0.05163
09:00:0328.1028.1528.10-0.05162
09:00:0328.1028.1528.150161
09:00:0328.1028.1528.10-0.05560
09:00:0228.0528.1528.05-0.10255
09:00:0228.1028.1528.10-0.05453
09:00:02----28.10-0.054949
 
加密貨幣
比特幣BTC 20167.15 -568.33 -2.74%
以太幣ETH 1134.14 -59.54 -4.99%
瑞波幣XRP 0.334762 -0.02 -5.23%
比特幣現金BCH 103.48 -7.95 -7.13%
萊特幣LTC 52.36 -3.57 -6.38%
卡達幣ADA 0.469778 -0.02 -3.30%
波場幣TRX 0.065252 0.00 -2.71%
恆星幣XLM 0.113404 -0.01 -4.69%
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。