最新福容台北一館9月租約到期 年底圓山館試營運接棒熱門超商超市化白熱化 7-ELEVEN第8家Fresh進駐青埔
更新報價

飛　宏  (2457) 電子零組件業 上市

25.35 ▲+0.60 +2.42% 1.06億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.60 4,167 25.35 39 25.40 18 24.95 26.00 24.90 24.75
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0025.3525.4025.35+0.60154167
13:30:0025.3525.4025.35+0.601024152
13:24:5825.3025.3525.35+0.6014050
13:24:5625.3025.3525.35+0.6024049
13:24:5625.3525.4025.35+0.6014047
13:24:4725.3025.4025.40+0.6514046
13:24:4025.3025.4025.40+0.6514045
13:24:2925.3025.4025.30+0.5514044
13:24:2525.3525.4025.35+0.6014043
13:24:2525.3025.4025.40+0.6524042
13:24:2525.3025.3525.35+0.6044040
13:24:1825.3025.3525.30+0.5534036
13:24:1825.3525.4025.35+0.6044033
13:24:1825.3025.3525.35+0.6044029
13:24:1725.3025.4025.30+0.5514025
13:24:1225.3525.4025.35+0.6014024
13:24:1225.3525.4025.35+0.6014023
13:24:1225.3525.4025.35+0.6014022
13:24:1125.3025.4025.40+0.6524021
13:24:1125.3025.3525.35+0.6014019
13:24:0625.3025.3525.30+0.5514018
13:23:3425.3025.4025.30+0.5534017
13:23:3225.3025.4025.40+0.6514014
13:23:3225.3025.4025.40+0.6534013
13:23:2325.3025.3525.35+0.6014010
13:23:0025.3025.3525.40+0.6524009
13:23:0025.3025.3525.35+0.6034007
13:22:5425.3025.3525.35+0.6054004
13:22:5425.3025.3525.30+0.55353999
13:22:4825.3025.3525.30+0.5523964
13:22:4525.3025.3525.30+0.5513962
13:22:4225.3025.3525.30+0.5513961
13:22:3325.3025.3525.35+0.6023960
13:22:3325.3025.3525.35+0.6053958
13:22:2825.3025.3525.35+0.6013953
13:22:2525.3025.3525.35+0.6013952
13:22:1825.3025.3525.35+0.6013951
13:22:0825.3025.3525.35+0.6033950
13:22:0225.3025.3525.35+0.6023947
13:22:0225.3025.3525.30+0.5513945
13:21:5225.3025.3525.35+0.6013944
13:21:5125.3025.3525.30+0.5513943
13:21:4025.3025.3525.35+0.6013942
13:21:3325.3025.3525.35+0.6013941
13:21:1725.3025.3525.35+0.6023940
13:21:1725.3025.3525.30+0.5513938
13:21:0625.3025.3525.35+0.60103937
13:20:5825.3025.3525.35+0.6023927
13:20:5225.3025.3525.30+0.5523925
13:20:4525.3025.3525.35+0.6023923
13:20:3525.3025.3525.30+0.55103921
13:20:1925.3025.3525.30+0.5523911
13:20:0325.3025.3525.30+0.55103909
13:19:4525.3025.3525.35+0.6023899
13:19:3425.3025.3525.35+0.6033897
13:18:3625.3025.3525.35+0.6013894
13:18:3325.3025.3525.30+0.55103893
13:18:1625.3025.3525.35+0.6013883
13:18:0425.3025.3525.35+0.6023882
13:17:4825.3025.3525.35+0.6013880
13:17:2925.3025.3525.35+0.6013879
13:17:1925.3025.3525.35+0.6013878
13:17:1025.3025.3525.35+0.6013877
13:17:0925.3025.3525.35+0.6013876
13:17:0825.3025.3525.35+0.6013875
13:16:3625.3525.4025.35+0.6083874
13:16:1925.3525.4025.35+0.6023866
13:15:4225.3525.4025.35+0.6013864
13:15:3825.3525.4025.40+0.6513863
13:15:2225.3025.4025.40+0.6533862
13:15:2125.3025.3525.35+0.6013859
13:14:4325.3525.4025.35+0.6013858
13:14:3825.3025.4025.30+0.5523857
13:14:3425.3525.4025.35+0.6013855
13:14:2325.3525.4025.35+0.6013854
13:14:1925.3525.4025.35+0.6023853
13:13:5825.3525.4025.35+0.6013851
13:13:5025.3025.3525.35+0.6033850
13:13:3625.3025.4025.30+0.5513847
13:13:3225.3525.4025.35+0.6013846
13:13:3225.3525.4025.35+0.6023845
13:13:3225.3525.4025.35+0.60103843
13:13:0025.3525.4025.35+0.6053833
13:12:3925.3525.4025.35+0.6013828
13:12:3625.3525.4025.35+0.6013827
13:12:3425.3525.4025.35+0.6013826
13:12:0325.3525.4025.40+0.6523825
13:12:0325.3525.4025.35+0.60143823
13:11:5225.3525.4025.40+0.6513809
13:11:4225.3525.4025.40+0.6513808
13:11:4125.3525.4025.40+0.6553807
13:11:3925.3525.4025.40+0.6513802
13:11:2425.3525.4025.40+0.6523801
13:11:2425.3025.3525.35+0.6013799
13:11:2425.3025.3525.35+0.60203798
13:11:1725.3025.3525.35+0.6023778
13:11:1025.3025.3525.35+0.6013776
13:10:5025.3025.3525.35+0.6033775
13:10:3625.3025.3525.35+0.6013772
13:10:2625.3025.3525.35+0.6013771
13:10:2425.3025.3525.35+0.6023770
13:10:1825.3025.3525.35+0.6063768
13:08:5225.3025.3525.35+0.60103762
13:08:2125.3025.3525.30+0.5513752
13:08:1825.3025.3525.35+0.6053751
13:08:1525.3025.3525.35+0.6013746
13:07:2725.3025.3525.35+0.6013745
13:07:2125.3025.3525.30+0.5513744
13:07:2025.3025.3525.30+0.5583743
13:07:1325.3025.3525.30+0.5513735
13:07:0525.3025.3525.30+0.5513734
13:06:3425.3025.3525.30+0.5513733
13:06:3325.3025.3525.35+0.60103732
13:06:0925.3025.3525.35+0.6023722
13:06:0025.3025.3525.35+0.6023720
13:05:3425.3025.3525.35+0.6013718
13:04:4825.3025.3525.35+0.6013717
13:02:5925.3025.3525.30+0.5513716
13:02:2825.3025.3525.30+0.5513715
13:02:2825.3025.3525.30+0.5583714
13:02:1325.3525.4025.35+0.6073706
13:02:0225.3525.4025.35+0.6013699
13:02:0125.3525.4025.35+0.6023698
13:01:5425.3525.4025.35+0.6013696
13:01:2825.3525.4025.35+0.6013695
13:01:1125.3525.4025.35+0.6013694
13:01:0825.3525.4025.40+0.6553693
12:59:5925.3525.4025.40+0.6513688
12:59:2225.3525.4025.40+0.6513687
12:58:4425.3525.4025.40+0.6513686
12:58:3225.3525.4025.35+0.6013685
12:58:3025.3525.4025.35+0.6073684
12:58:2925.3525.4025.35+0.6023677
12:58:0825.3525.4025.35+0.6043675
12:57:5225.3525.4025.35+0.60103671
12:57:0825.3525.4025.35+0.6023661
12:55:2825.3525.4025.40+0.6513659
12:53:0425.3525.4025.40+0.6513658
12:53:0125.3525.4025.40+0.6513657
12:52:4225.3525.4025.40+0.6513656
12:52:4125.3525.4025.40+0.6523655
12:52:1525.3525.4025.40+0.6513653
12:52:0125.3525.4025.40+0.6513652
12:51:4225.3525.4025.40+0.6523651
12:51:0725.3525.4025.35+0.6043649
12:50:4025.3525.4025.40+0.6533645
12:48:0525.3025.3525.40+0.6513642
12:48:0525.3025.3525.35+0.6013641
12:47:4225.3525.4025.35+0.6013640
12:47:4225.3525.4025.35+0.6043639
12:47:1425.3525.4025.35+0.6023635
12:47:1325.3025.4025.30+0.55153633
12:45:5925.3025.3525.35+0.6013618
12:45:3425.3025.3525.35+0.6053617
12:45:3125.3025.3525.35+0.6023612
12:45:2825.3025.3525.35+0.6053610
12:44:1425.3525.4025.35+0.6013605
12:44:0625.3025.3525.40+0.6513604
12:44:0625.3025.3525.35+0.6043603
12:43:3625.3025.3525.30+0.5513599
12:43:2925.3525.4025.35+0.60223598
12:42:0125.3525.4025.40+0.6523576
12:41:5425.3525.4025.40+0.6523574
12:41:5125.3525.4025.40+0.6513572
12:40:4425.3525.4025.40+0.6523571
12:40:0225.3525.4025.40+0.6513569
12:37:0925.4025.4525.40+0.6523568
12:37:0925.4025.4525.40+0.6523566
12:37:0925.3525.4025.40+0.6523564
12:37:0925.4025.4525.40+0.6523562
12:37:0925.3525.4025.40+0.6573560
12:36:3925.3525.4025.40+0.6523553
12:36:2525.3525.4025.40+0.6513551
12:36:0925.3525.4025.40+0.6513550
12:35:4925.3525.4025.40+0.6553549
12:35:4625.3525.4025.40+0.6513544
12:35:1925.3525.4025.40+0.6513543
12:35:1425.3525.4025.40+0.6513542
12:34:1825.3525.4025.40+0.6523541
12:31:4225.4025.4525.40+0.6513539
12:31:3425.4025.4525.40+0.6513538
12:31:3325.3525.4025.40+0.6513537
12:31:2625.3525.4025.40+0.6513536
12:31:0825.4025.4525.40+0.65453535
12:31:0525.4025.4525.40+0.6513490
12:31:0025.3525.4025.40+0.65213489
12:30:3925.3525.4025.35+0.6023468
12:30:3625.3525.4025.40+0.6523466
12:28:1125.3525.4025.35+0.6013464
12:28:0925.3525.4025.35+0.6023463
12:28:0625.3525.4025.35+0.6013461
12:26:2525.3025.3525.35+0.6053460
12:26:1625.3025.3525.35+0.6023455
12:25:5225.3025.3525.30+0.5513453
12:25:4925.3025.3525.30+0.5523452
12:25:4325.3025.3525.30+0.5533450
12:25:2925.3025.3525.30+0.5513447
12:24:4825.3025.3525.35+0.6013446
12:24:1825.3025.3525.30+0.5553445
12:22:5525.3525.4025.35+0.6093440
12:22:2625.3525.4025.40+0.6513431
12:21:4925.3525.4025.40+0.6513430
12:21:2225.3525.4025.35+0.6013429
12:18:3225.3525.4025.35+0.6013428
12:18:0825.3525.4525.35+0.6013427
12:18:0825.3525.4025.35+0.60103426
12:17:2125.3525.4025.40+0.6513416
12:17:1225.3025.4025.40+0.65103415
12:16:1225.3525.4025.35+0.6023405
12:15:2725.3525.4025.35+0.6013403
12:14:4025.3025.4025.40+0.65153402
12:13:3625.3025.3525.35+0.6013387
12:12:3725.3525.4025.35+0.60103386
12:12:2425.3025.3525.35+0.6033376
12:12:0925.3025.3525.35+0.6043373
12:12:0325.3025.3525.35+0.6023369
12:11:4025.3025.3525.35+0.6013367
12:11:2625.3025.3525.35+0.6053366
12:11:0625.3525.4025.35+0.6013361
12:10:5625.3525.4025.35+0.6033360
12:10:4225.3025.3525.35+0.6043357
12:10:3525.3025.3525.35+0.6063353
12:08:3825.3025.3525.35+0.6013347
12:08:2025.3025.3525.30+0.5513346
12:07:2825.3025.3525.30+0.5513345
12:07:2325.3025.3525.30+0.5513344
12:07:2325.2525.3025.30+0.5513343
12:06:5325.2525.3025.30+0.5513342
12:06:5125.2525.3025.30+0.5513341
12:06:4925.2525.3025.30+0.5513340
12:06:4825.2525.3025.25+0.5013339
12:06:0425.2525.3025.30+0.5513338
12:05:0925.2525.3025.30+0.5513337
12:04:3325.2525.3025.30+0.5513336
12:03:4925.2525.3025.30+0.5513335
12:03:2525.3025.3525.30+0.5523334
12:03:2225.3025.3525.30+0.5513332
12:03:0625.2525.3025.30+0.5523331
12:02:5325.3025.3525.30+0.5543329
12:02:4525.3025.3525.30+0.5513325
12:02:4425.3025.3525.30+0.55173324
12:02:3725.3025.3525.30+0.5553307
12:02:2725.3025.3525.30+0.5513302
12:02:2625.3025.3525.35+0.6013301
12:02:1625.3025.3525.30+0.5543300
12:02:1225.3025.3525.30+0.5523296
12:02:0625.3025.3525.30+0.5513294
12:01:5525.3025.3525.30+0.5523293
12:01:1925.3525.4025.35+0.6013291
12:01:1125.3525.4025.35+0.6013290
12:01:1025.3525.4025.35+0.60303289
12:00:4325.3525.4025.35+0.6013259
11:59:5825.3525.4025.35+0.6013258
11:59:5825.4025.4525.40+0.65433257
11:59:1625.4025.4525.45+0.7013214
11:59:0625.4025.4525.40+0.6553213
11:58:4425.4025.4525.40+0.6513208
11:58:4425.4525.5025.45+0.7073207
11:57:4325.4525.5525.45+0.7013200
11:57:4325.4525.5525.45+0.7013199
11:57:4225.4525.5525.45+0.70203198
11:57:2425.4525.5025.45+0.7053178
11:56:3425.5025.5525.50+0.7523173
11:56:3425.5025.5525.50+0.7553171
11:55:0725.4525.5025.50+0.7543166
11:54:2825.5025.5525.50+0.7513162
11:54:2725.4525.5025.55+0.8013161
11:54:2725.4525.5025.50+0.7523160
11:54:0325.5025.5525.50+0.7523158
11:54:0325.5025.5525.50+0.75303156
11:53:1325.5025.5525.50+0.7513126
11:52:5225.5025.5525.50+0.7513125
11:52:2225.5025.5525.55+0.8013124
11:51:5325.5025.5525.55+0.8033123
11:51:4125.5025.5525.55+0.8013120
11:51:2225.5025.5525.50+0.7513119
11:51:2225.5025.5525.50+0.7543118
11:50:5825.5025.5525.55+0.8013114
11:50:5625.5525.6025.55+0.8013113
11:50:5625.5025.5525.55+0.8093112
11:49:3725.5025.5525.55+0.8013103
11:47:4325.5525.6025.55+0.8033102
11:47:1925.5525.6025.55+0.8033099
11:47:0125.5525.6025.55+0.8013096
11:47:0125.5025.5525.55+0.8023095
11:46:5625.5025.5525.55+0.8043093
11:46:2125.5525.6025.55+0.8063089
11:45:4325.5525.6025.55+0.8013083
11:45:2025.5025.5525.55+0.8013082
11:43:5125.5025.5525.50+0.7513081
11:42:5525.5025.5525.50+0.7533080
11:42:5025.5025.5525.55+0.8013077
11:42:1625.5025.5525.55+0.8053076
11:41:5225.5025.5525.50+0.7513071
11:41:1925.5025.5525.50+0.7543070
11:41:1225.5525.6025.55+0.8043066
11:40:3625.5025.5525.55+0.80103062
11:40:2025.5025.5525.55+0.8013052
11:39:5625.5025.5525.50+0.7523051
11:39:0925.5025.5525.50+0.7513049
11:38:2925.5025.5525.50+0.75103048
11:38:2525.5025.5525.50+0.7523038
11:37:4925.4525.5025.50+0.7513036
11:37:4925.4525.5025.50+0.7543035
11:36:5825.4525.5025.50+0.7513031
11:36:5225.4525.5025.50+0.7553030
11:36:4325.4525.5025.50+0.7543025
11:36:1125.4525.5025.50+0.75103021
11:35:3725.4525.5025.45+0.7023011
11:35:3325.4525.5025.50+0.75103009
11:34:5925.5025.5525.50+0.7512999
11:34:4725.5025.5525.50+0.7512998
11:34:4125.5025.5525.50+0.75152997
11:34:4125.5025.5525.50+0.7562982
11:33:5025.5025.5525.55+0.8022976
11:32:5525.5025.5525.55+0.8012974
11:30:5825.5025.5525.55+0.8012973
11:30:1925.5025.5525.55+0.8012972
11:29:4325.5025.5525.55+0.8052971
11:27:5525.4525.5025.50+0.7512966
11:27:4225.4525.5025.50+0.7522965
11:27:4025.4525.5025.50+0.7512963
11:26:5425.5025.5525.50+0.7512962
11:26:4525.5025.5525.50+0.7512961
11:25:5725.4525.5525.45+0.7012960
11:25:5725.4525.5525.45+0.70122959
11:25:3025.4525.5025.50+0.7522947
11:25:2325.4525.5025.50+0.7552945
11:25:2125.4525.5025.45+0.7012940
11:25:1725.4525.5025.45+0.7012939
11:24:5225.4525.5025.50+0.7512938
11:24:5225.5025.5525.50+0.75372937
11:24:5225.5025.5525.50+0.75452900
11:24:3225.5025.5525.55+0.8012855
11:24:0925.5025.5525.55+0.8012854
11:23:3325.5025.5525.55+0.8082853
11:23:1925.5025.5525.50+0.7512845
11:22:3425.5025.5525.50+0.7522844
11:21:1925.5525.6025.55+0.8022842
11:21:1925.5525.6025.55+0.8032840
11:20:4025.5525.6025.60+0.8512837
11:19:3325.6025.6525.60+0.8512836
11:19:2725.5525.6025.60+0.8512835
11:19:0025.5525.6025.60+0.8512834
11:18:5625.5525.6025.60+0.8522833
11:17:4025.5525.6025.60+0.8512831
11:17:0325.5525.6025.60+0.8512830
11:16:5825.5525.6025.60+0.8512829
11:15:1925.5525.6025.60+0.8512828
11:14:3225.5525.6025.60+0.8522827
11:13:3125.5525.6025.55+0.8022825
11:13:3025.5525.6025.60+0.8512823
11:13:0425.5525.6025.60+0.8512822
11:12:1325.5025.6025.50+0.7522821
11:12:0225.5525.6025.55+0.80102819
11:11:3825.5025.5525.55+0.8012809
11:11:3725.5025.5525.55+0.8042808
11:11:2925.5025.5525.55+0.8022804
11:11:0525.5025.5525.55+0.8052802
11:10:5825.5025.5525.50+0.7532797
11:10:2425.5525.6025.55+0.8012794
11:10:2025.5025.6025.60+0.8552793
11:10:0125.5025.6025.50+0.7512788
11:09:5025.5525.6025.55+0.80402787
11:09:5025.5525.6025.55+0.80202747
11:09:4925.5525.6025.55+0.80112727
11:09:4525.5525.6025.55+0.8012716
11:09:1625.5525.6025.60+0.8522715
11:08:4825.5525.6025.60+0.8552713
11:08:0125.6025.6525.60+0.8512708
11:07:2525.6025.6525.60+0.85252707
11:03:1425.6525.7025.65+0.9012682
11:03:1425.6525.7025.65+0.9012681
11:02:5025.6025.7025.70+0.9542680
11:02:4625.6025.7025.70+0.9512676
11:02:2325.6025.7025.70+0.9512675
11:01:3925.6025.6525.65+0.9012674
10:59:4525.6525.7025.65+0.9032673
10:59:4225.6025.6525.65+0.9022670
10:58:2525.6025.6525.65+0.9022668
10:58:0625.6025.6525.65+0.9012666
10:58:0225.6025.6525.60+0.8522665
10:55:5625.6525.7025.65+0.9012663
10:55:4525.6525.7025.65+0.90102662
10:55:4125.6525.7025.70+0.9512652
10:54:3825.7025.7525.70+0.9512651
10:53:0625.7025.7525.70+0.9572650
10:52:4325.6525.7525.75+1.0022643
10:52:1225.6525.7525.65+0.9012641
10:52:1125.7025.7525.70+0.9512640
10:51:4825.6525.7025.70+0.9552639
10:51:1525.6025.6525.65+0.9012634
10:50:1225.6525.7025.65+0.9022633
10:49:0525.6025.6525.65+0.9012631
10:48:4825.6025.6525.70+0.9532630
10:48:4825.6025.6525.65+0.9032627
10:48:3925.5525.6025.65+0.9012624
10:48:3925.5525.6025.60+0.8512623
10:48:2325.5525.6025.55+0.8032622
10:47:3425.6025.7025.60+0.85292619
10:46:4725.6525.7025.65+0.9062590
10:45:5525.6525.7025.65+0.90202584
10:45:1925.7025.7525.70+0.9542564
10:45:1925.7025.7525.70+0.9522560
10:45:0125.7025.7525.70+0.9512558
10:42:2025.7525.8025.75+1.0022557
10:42:2025.7525.8025.75+1.0012555
10:41:5525.7525.8025.75+1.0012554
10:41:5025.7525.8025.75+1.0022553
10:39:4725.7525.8025.80+1.0552551
10:39:3025.8025.8525.80+1.0532546
10:39:2525.7525.8025.80+1.0512543
10:38:4825.8025.8525.80+1.05102542
10:38:3625.8525.9025.85+1.1052532
10:38:0725.8525.9025.85+1.1012527
10:37:5925.8525.9025.85+1.1012526
10:37:4125.8525.9025.85+1.1012525
10:36:5825.8525.9025.85+1.1022524
10:36:5325.8525.9025.85+1.1012522
10:36:3325.8525.9025.85+1.1012521
10:36:0025.9025.9525.90+1.1522520
10:36:0025.9025.9525.90+1.1512518
10:35:5925.9025.9525.90+1.1532517
10:35:5725.9025.9525.90+1.1512514
10:35:5525.9025.9525.90+1.1512513
10:35:5325.9025.9525.90+1.1512512
10:35:5325.9025.9525.90+1.1512511
10:35:5225.9025.9525.90+1.1522510
10:35:5025.9025.9525.90+1.1522508
10:35:3725.9025.9525.90+1.1512506
10:35:3425.9025.9525.90+1.1512505
10:35:2725.9025.9525.90+1.1522504
10:35:2125.9025.9525.90+1.1512502
10:35:2025.9025.9525.90+1.15102501
10:34:5325.8525.9025.90+1.15192491
10:33:5725.9025.9525.90+1.1532472
10:33:3725.8525.9025.90+1.1532469
10:33:1725.8525.9025.90+1.1512466
10:33:1625.8525.9025.90+1.1572465
10:32:5525.8025.9025.90+1.1512458
10:32:4925.8025.8525.85+1.1022457
10:32:4025.8525.9025.85+1.1022455
10:31:5925.8025.8525.85+1.1092453
10:31:5925.8025.8525.85+1.10302444
10:31:5525.7525.8025.80+1.0532414
10:31:3725.7525.8025.75+1.0012411
10:30:5825.7525.8025.80+1.0532410
10:30:0225.7525.8025.80+1.0552407
10:29:5325.7525.8025.80+1.0552402
10:29:0925.7025.7525.75+1.0032397
10:29:0825.7025.7525.75+1.0052394
10:28:4825.6525.7525.75+1.0052389
10:28:4625.7025.7525.70+0.9512384
10:28:3625.7025.7525.70+0.9512383
10:28:2925.6525.7525.75+1.0022382
10:28:2525.6525.7025.70+0.9532380
10:28:0825.6525.7025.70+0.9522377
10:26:4825.6525.7025.65+0.9012375
10:26:4025.6525.7025.70+0.9532374
10:26:1725.6525.7025.70+0.9512371
10:26:1025.6525.7025.70+0.9512370
10:26:0125.6525.7025.70+0.9512369
10:24:4925.6525.7025.70+0.9512368
10:24:2025.6525.7025.70+0.9512367
10:23:1225.6525.7025.65+0.9062366
10:22:1525.7025.7525.70+0.95412360
10:22:0625.7525.8025.75+1.0012319
10:21:3525.7025.7525.75+1.0032318
10:21:2525.7525.8025.75+1.0012315
10:21:0725.7025.8025.80+1.0512314
10:20:5425.7025.8025.80+1.0512313
10:20:4325.7025.8025.80+1.0512312
10:20:3025.7525.8025.75+1.0032311
10:20:3025.7525.8025.75+1.0022308
10:20:2625.7025.8025.80+1.0512306
10:20:2625.7025.8025.80+1.0512305
10:20:1625.7025.8025.80+1.05102304
10:20:1025.7025.8025.80+1.0522294
10:19:5825.7025.8025.80+1.0512292
10:19:5025.7025.8025.80+1.0512291
10:19:4925.7525.8025.75+1.0022290
10:19:4425.7025.8025.80+1.0512288
10:18:5125.7525.8025.75+1.0012287
10:18:5125.7525.8025.75+1.0042286
10:17:4125.7525.8025.75+1.0012282
10:17:2025.7025.7525.75+1.0022281
10:17:2025.7025.7525.75+1.0012279
10:17:1825.7025.7525.75+1.0052278
10:17:1725.7025.7525.75+1.0022273
10:17:1225.7025.7525.75+1.0012271
10:16:1625.7025.7525.75+1.0012270
10:16:1025.7025.7525.70+0.9522269
10:15:5625.7025.7525.75+1.00102267
10:15:5125.7025.7525.70+0.9522257
10:15:5025.7025.7525.75+1.0012255
10:15:3025.6525.7025.75+1.0012254
10:15:3025.6525.7025.70+0.9592253
10:15:2625.6525.7025.70+0.9512244
10:15:2225.6525.7025.70+0.9512243
10:15:0525.6525.7025.70+0.9512242
10:15:0025.6525.7025.70+0.9512241
10:14:4925.6525.7025.70+0.9522240
10:14:1625.7025.7525.70+0.9552238
10:12:5925.6525.7525.65+0.9022233
10:12:3625.7025.7525.70+0.9512231
10:12:3525.7025.7525.70+0.9532230
10:12:1925.6525.7025.75+1.0042227
10:12:1925.6525.7025.70+0.9512223
10:12:1625.6525.7025.70+0.9512222
10:11:5725.6525.7025.70+0.9552221
10:11:4825.6525.7025.70+0.9532216
10:11:4825.6525.7025.70+0.9512213
10:10:5625.6525.7025.70+0.9522212
10:10:4825.6525.7025.70+0.9522210
10:10:3825.6525.7025.70+0.9512208
10:09:5825.6525.7025.65+0.9022207
10:09:2025.6525.7025.65+0.9012205
10:08:4725.6525.7025.65+0.9012204
10:08:3825.6525.7025.65+0.9012203
10:08:3025.6525.7025.65+0.9012202
10:08:1725.6025.7025.60+0.8512201
10:07:5825.6025.7025.60+0.8512200
10:07:3325.6025.7025.60+0.8522199
10:06:3825.6025.6525.65+0.9012197
10:05:3225.5525.6025.60+0.8512196
10:05:2025.6025.6525.60+0.8512195
10:05:2025.6025.6525.60+0.8512194
10:04:4725.6025.6525.60+0.8512193
10:04:0525.6025.6525.60+0.8512192
10:04:0025.5525.6525.55+0.8022191
10:03:5025.5525.6525.65+0.9012189
10:03:4025.5525.6525.65+0.9012188
10:03:3525.5525.6025.60+0.8512187
10:03:1425.5525.6525.65+0.90102186
10:03:1325.6025.6525.60+0.85112176
10:02:5125.6525.7025.65+0.9012165
10:02:5125.6025.6525.65+0.9012164
10:02:3925.6025.6525.65+0.9022163
10:02:0325.5525.6025.60+0.85282161
10:01:5025.5525.6025.55+0.8012133
10:01:1525.5525.6025.55+0.8032132
10:01:0925.5525.6025.55+0.8052129
10:00:5425.5525.6025.60+0.8512124
10:00:3725.5525.6525.65+0.9022123
10:00:2725.6025.6525.60+0.8512121
10:00:1425.6025.6525.60+0.85382120
10:00:0925.6525.7025.65+0.9012082
10:00:0325.6525.7025.65+0.9012081
09:59:4825.6525.7025.65+0.9012080
09:59:4725.6025.6525.65+0.9012079
09:59:2825.6025.6525.65+0.9012078
09:59:1825.6525.7025.65+0.9052077
09:58:5325.6525.7025.65+0.9032072
09:58:2325.6525.7025.65+0.9012069
09:58:2225.6025.6525.65+0.9012068
09:58:0125.6525.7025.65+0.9012067
09:57:5825.6025.6525.65+0.9012066
09:57:5725.6025.6525.65+0.9012065
09:57:3425.6525.7025.65+0.9032064
09:57:2725.6025.6525.65+0.90112061
09:57:2425.6025.6525.65+0.9012050
09:57:2125.6025.6525.65+0.9012049
09:56:5425.6025.6525.65+0.9012048
09:56:2225.6025.6525.60+0.8512047
09:56:2025.6025.6525.60+0.8512046
09:55:3125.6525.7025.65+0.9022045
09:55:2825.6525.7025.65+0.9012043
09:54:5925.6525.7025.65+0.90102042
09:54:4525.6525.7025.70+0.9512032
09:54:3925.7525.8025.75+1.0022031
09:54:3925.7525.8025.75+1.00162029
09:54:3925.7025.7525.75+1.0022013
09:54:2125.6525.7025.75+1.0022011
09:54:2125.6525.7025.70+0.9582009
09:54:0525.6525.7025.70+0.9522001
09:54:0425.6525.7025.70+0.9551999
09:53:5725.6525.7025.65+0.9011994
09:53:5225.6525.7025.65+0.9031993
09:53:4225.6525.7025.70+0.9511990
09:53:3325.6525.7025.65+0.9021989
09:53:3225.6525.7025.65+0.9011987
09:52:0925.6525.7025.65+0.9011986
09:51:3725.6525.7025.65+0.9011985
09:51:3525.6525.7025.70+0.9511984
09:51:3025.6525.7025.70+0.9511983
09:51:1725.6525.7025.70+0.9511982
09:50:4525.7025.7525.70+0.9591981
09:50:4525.7025.7525.70+0.9541972
09:49:3825.7025.7525.75+1.0011968
09:48:5025.7025.7525.75+1.0051967
09:48:4925.7025.7525.75+1.0071962
09:48:3625.7525.8025.75+1.00161955
09:48:3625.7525.8025.75+1.0011939
09:48:2425.8025.8525.80+1.05121938
09:48:1225.8525.9025.85+1.1011926
09:47:3225.8525.9025.85+1.1011925
09:47:3125.8025.8525.85+1.1071924
09:47:3125.8025.8525.85+1.1011917
09:46:4725.8025.8525.85+1.1031916
09:46:4625.8025.8525.80+1.0521913
09:46:4625.8025.8525.80+1.05121911
09:46:3225.8025.9025.90+1.1511899
09:46:3025.8525.9025.85+1.1021898
09:46:1725.8525.9025.90+1.1511896
09:46:1625.8525.9025.85+1.1031895
09:46:1525.8525.9025.90+1.1511892
09:46:1125.8525.9025.90+1.1521891
09:45:3825.8525.9025.90+1.1511889
09:45:3425.8525.9025.90+1.1531888
09:45:2125.8525.9025.90+1.1521885
09:45:1725.8525.9025.90+1.1521883
09:44:2925.8525.9025.90+1.1521881
09:44:2825.8525.9025.90+1.1511879
09:44:2325.8525.9025.90+1.1511878
09:44:0425.8525.9025.90+1.1521877
09:44:0025.8525.9025.85+1.1021875
09:43:3525.8525.9025.85+1.1011873
09:43:2825.8025.8525.85+1.1031872
09:43:1625.8025.8525.85+1.1021869
09:43:0925.8025.8525.85+1.1021867
09:43:0825.8025.8525.80+1.0511865
09:42:5925.8025.8525.85+1.1041864
09:42:5525.8525.9025.85+1.1091860
09:42:2125.8025.8525.85+1.1051851
09:42:0325.8025.9025.90+1.1521846
09:41:4725.8025.8525.85+1.1011844
09:41:0525.8025.9025.90+1.1511843
09:41:0425.8025.8525.85+1.1021842
09:41:0425.8525.9525.85+1.10181840
09:41:0025.8525.9025.90+1.1581822
09:40:3725.8525.9025.85+1.1011814
09:40:3525.8525.9025.90+1.1521813
09:40:3525.8525.9025.90+1.1511811
09:40:2025.8525.9525.85+1.1011810
09:40:1825.8525.9025.90+1.1511809
09:40:1725.8525.9025.90+1.15151808
09:40:0325.9025.9525.90+1.1521793
09:40:0325.9025.9525.90+1.1511791
09:40:0325.9025.9525.90+1.1511790
09:40:0325.9025.9525.90+1.1511789
09:40:0325.9025.9525.90+1.1511788
09:40:0325.9025.9525.90+1.1521787
09:40:0325.9025.9525.90+1.1521785
09:40:0325.9025.9525.90+1.15101783
09:40:0025.9025.9525.95+1.2011773
09:39:5725.9025.9525.90+1.1541772
09:39:5625.9025.9525.95+1.2051768
09:39:3125.9025.9525.95+1.2011763
09:39:3025.9025.9525.90+1.1511762
09:39:2225.9025.9525.90+1.1511761
09:39:2125.9025.9525.95+1.2011760
09:39:0325.9025.9525.95+1.2061759
09:39:0325.9025.9525.95+1.2011753
09:38:5925.8525.9525.85+1.1011752
09:38:5125.9025.9525.90+1.1551751
09:38:5125.9025.9525.90+1.1561746
09:38:5025.9526.0025.95+1.20361740
09:38:3625.9526.0025.95+1.2011704
09:38:3525.9526.0025.95+1.2021703
09:38:2525.9526.0025.95+1.2021701
09:38:2525.9526.0025.95+1.2061699
09:38:2225.9526.0026.00+1.2511693
09:38:2025.9526.0026.00+1.2521692
09:38:1525.9526.0026.00+1.25141690
09:38:1225.9526.0025.95+1.2021676
09:38:1125.9025.9525.95+1.2041674
09:38:0625.9025.9525.95+1.2011670
09:38:0525.9025.9525.95+1.2011669
09:38:0525.9025.9525.95+1.2011668
09:38:0525.9526.0025.95+1.2041667
09:38:0525.9025.9525.95+1.2051663
09:38:0025.9025.9525.95+1.20111658
09:37:5425.9025.9525.95+1.20101647
09:37:5325.9025.9525.95+1.2011637
09:37:4725.9025.9525.95+1.2051636
09:37:3125.9025.9525.95+1.2011631
09:37:2725.9025.9525.90+1.1511630
09:37:2325.9025.9525.95+1.2051629
09:37:2225.9025.9525.95+1.20101624
09:37:2025.9025.9525.90+1.1541614
09:37:1125.9025.9525.95+1.2011610
09:37:1025.9025.9525.95+1.2011609
09:37:0125.9025.9525.95+1.2021608
09:36:5925.9025.9525.90+1.1541606
09:36:5225.9026.0026.00+1.2511602
09:36:5225.9025.9525.95+1.2011601
09:36:5225.9025.9525.95+1.2021600
09:36:5025.9025.9525.95+1.2011598
09:36:5025.9025.9525.95+1.2021597
09:36:4625.9026.0026.00+1.2511595
09:36:4425.9025.9525.95+1.2031594
09:36:4225.9025.9525.95+1.2011591
09:36:4125.9025.9525.95+1.2011590
09:36:3525.9026.0026.00+1.2511589
09:36:3425.9526.0025.95+1.2021588
09:36:3425.9025.9525.95+1.2011586
09:36:2625.9026.0026.00+1.2521585
09:36:2525.9526.0025.95+1.2011583
09:36:2525.9025.9525.95+1.2011582
09:36:2225.9025.9525.95+1.20201581
09:36:1325.9025.9525.95+1.2011561
09:36:1125.9025.9525.95+1.20201560
09:36:1025.9025.9525.95+1.2091540
09:36:0625.9025.9525.95+1.2021531
09:36:0625.9025.9525.95+1.2021529
09:35:5925.8525.9025.90+1.1521527
09:35:4525.9025.9525.90+1.1571525
09:35:4025.9025.9525.90+1.1521518
09:35:3625.9025.9525.95+1.2021516
09:35:3525.9025.9525.95+1.2021514
09:35:3225.9025.9525.95+1.2011512
09:35:1825.9025.9525.90+1.1511511
09:35:1525.8525.9025.90+1.15261510
09:35:1325.8525.9025.90+1.1511484
09:35:1125.8525.9025.90+1.1521483
09:35:1125.8525.9025.90+1.1571481
09:35:0925.8025.9025.90+1.1511474
09:35:0925.8025.8525.85+1.10101473
09:35:0925.8025.8525.85+1.1021463
09:35:0625.8025.8525.85+1.1021461
09:35:0325.8025.8525.85+1.1091459
09:34:5725.7525.8025.80+1.05181450
09:34:5425.7025.7525.75+1.0031432
09:34:5025.7025.7525.75+1.00121429
09:34:4825.6525.7025.70+0.9521417
09:34:1925.6525.7025.70+0.9511415
09:34:1925.6525.7025.70+0.9511414
09:34:1525.6525.7025.70+0.9511413
09:34:0225.6525.7025.70+0.9521412
09:34:0225.7025.7525.70+0.9521410
09:33:5225.6525.7525.65+0.9051408
09:33:2925.6525.7025.75+1.0031403
09:33:2925.6525.7025.70+0.9571400
09:33:1725.6025.6525.65+0.9081393
09:33:1725.6525.7025.65+0.9041385
09:33:0825.6025.6525.65+0.9021381
09:33:0125.6025.6525.65+0.9011379
09:32:3925.6525.7025.65+0.90111378
09:32:1825.6525.7025.65+0.9011367
09:32:0125.6025.6525.65+0.90141366
09:31:5325.6525.7025.65+0.9011352
09:31:5125.6525.7025.65+0.9011351
09:31:3925.6025.6525.65+0.9011350
09:31:3425.6025.6525.65+0.9051349
09:31:2825.6025.6525.65+0.9021344
09:31:1725.6025.6525.65+0.9051342
09:31:1425.6025.7025.60+0.8511337
09:31:0925.6525.7025.65+0.9011336
09:30:5725.6025.6525.65+0.9061335
09:30:4025.6025.6525.65+0.9011329
09:30:4025.6025.6525.60+0.8551328
09:30:2125.6025.7025.60+0.8581323
09:30:1625.6525.7025.65+0.9011315
09:30:0525.6525.7025.65+0.9011314
09:29:5425.7025.7525.70+0.9511313
09:29:4525.7025.7525.70+0.95131312
09:29:4525.7025.7525.75+1.0031299
09:29:3225.7525.8025.75+1.0051296
09:29:3225.7525.8025.75+1.0011291
09:29:1125.7525.8025.75+1.0021290
09:29:0425.8025.8525.80+1.0521288
09:29:0125.7525.8025.80+1.0521286
09:28:5625.7525.8025.80+1.0531284
09:28:4625.8025.8525.80+1.0521281
09:28:3025.8025.8525.85+1.1021279
09:28:2925.8025.8525.80+1.0511277
09:28:2725.7525.8025.85+1.1041276
09:28:2725.7525.8025.80+1.0511272
09:28:2125.8025.8525.80+1.0511271
09:28:1825.7525.8025.80+1.0511270
09:28:1025.7525.8025.80+1.05121269
09:28:0025.7525.8025.80+1.0511257
09:28:0025.7525.8025.80+1.0531256
09:27:5325.7525.8025.80+1.0511253
09:27:4625.7525.8025.75+1.0011252
09:27:3825.7525.8025.75+1.0011251
09:27:3025.7525.8025.75+1.0011250
09:27:0225.7525.8025.80+1.0521249
09:27:0025.7525.8025.80+1.0511247
09:26:5525.7525.8025.80+1.0511246
09:26:5425.7525.8025.80+1.0521245
09:26:5125.7525.8025.80+1.0521243
09:26:4825.7025.7525.80+1.0561241
09:26:4825.7025.7525.75+1.0041235
09:26:4325.7025.7525.70+0.9511231
09:26:3925.7025.7525.70+0.9511230
09:26:3325.6525.7025.70+0.9521229
09:26:3325.6525.7025.70+0.95321227
09:26:3325.6525.7025.70+0.9541195
09:25:5425.6525.7025.65+0.9011191
09:25:4525.6525.7025.65+0.9011190
09:25:3825.6525.7025.65+0.9011189
09:25:3325.6525.7025.65+0.9021188
09:25:2825.6025.7025.70+0.9511186
09:25:2625.6025.6525.65+0.9011185
09:25:1225.6025.6525.65+0.9011184
09:25:0625.6525.7025.65+0.9011183
09:25:0625.6525.7025.65+0.9011182
09:25:0425.6525.7025.65+0.9011181
09:24:5925.6525.7025.65+0.9011180
09:24:5425.6525.7025.65+0.9011179
09:24:3525.6525.7025.65+0.9021178
09:24:3125.6525.7025.65+0.9011176
09:24:1725.6025.6525.65+0.90111175
09:24:1125.6025.6525.55+0.8011164
09:24:1125.6025.6525.60+0.8531163
09:24:1025.6025.6525.60+0.8511160
09:24:1025.5525.6025.60+0.8561159
09:24:0625.5525.6025.55+0.8011153
09:24:0025.5525.6025.55+0.8031152
09:23:5825.5525.6025.60+0.8511149
09:23:3225.5525.6025.55+0.8021148
09:23:2725.5525.6525.55+0.8021146
09:23:2625.6025.6525.60+0.8561144
09:23:2525.6025.6525.60+0.8511138
09:23:1225.6025.6525.60+0.8521137
09:23:0725.6025.6525.60+0.8541135
09:22:5925.6025.6525.65+0.9011131
09:22:4425.6525.7025.65+0.90171130
09:22:4125.6525.7025.65+0.9081113
09:22:3325.6525.7025.65+0.9011105
09:22:0625.6525.7025.70+0.9511104
09:21:5025.7025.7525.70+0.9511103
09:21:2725.6525.7525.75+1.0011102
09:21:2325.7025.7525.70+0.9591101
09:21:2325.7025.7525.70+0.9591092
09:21:1025.7025.7525.75+1.0011083
09:21:0725.7025.7525.75+1.0011082
09:20:5825.7025.7525.75+1.0021081
09:20:5325.7025.7525.75+1.0011079
09:20:4325.7525.8025.75+1.0011078
09:20:3225.7025.8025.80+1.0541077
09:20:2525.7025.7525.75+1.0081073
09:20:1425.7025.7525.70+0.9511065
09:20:1225.7025.7525.70+0.9531064
09:19:4025.7025.7525.70+0.9511061
09:19:3025.7025.7525.70+0.9511060
09:19:3025.7025.7525.70+0.9511059
09:19:2525.7025.7525.75+1.0011058
09:19:1925.7025.7525.75+1.0041057
09:19:1525.7025.7525.70+0.95121053
09:19:1225.7025.7525.70+0.9511041
09:19:1225.7025.7525.70+0.9521040
09:19:0725.7025.7525.70+0.9511038
09:19:0625.7025.7525.70+0.9551037
09:18:5325.7025.7525.70+0.9561032
09:18:5125.7025.8025.70+0.9511026
09:18:3725.7525.8025.75+1.00101025
09:18:1525.7525.8025.80+1.0531015
09:18:1125.7525.8025.75+1.0011012
09:18:0625.7525.8025.75+1.0041011
09:18:0525.7525.8025.75+1.0011007
09:17:5225.7525.8025.75+1.0011006
09:17:3425.7025.7525.75+1.0061005
09:17:2625.7025.7525.75+1.001999
09:17:2325.7025.7525.70+0.951998
09:17:2125.7025.7525.75+1.002997
09:17:1925.7525.8025.70+0.952995
09:17:1925.7525.8025.75+1.009993
09:16:4525.7525.8025.75+1.005984
09:16:2925.8025.8525.80+1.052979
09:16:2125.7525.8025.80+1.053977
09:16:2025.7525.8025.85+1.103974
09:16:2025.7525.8025.80+1.052971
09:16:1925.7525.8525.85+1.101969
09:16:1525.7525.8025.80+1.051968
09:16:0925.7525.8025.80+1.053967
09:16:0925.7525.8025.80+1.052964
09:16:0725.7025.7525.75+1.001962
09:16:0625.7025.8025.70+0.951961
09:16:0025.7025.8025.80+1.051960
09:15:4625.7025.8025.80+1.054959
09:15:4625.7025.8025.70+0.951955
09:15:4325.7525.8025.75+1.004954
09:15:3825.8025.8525.80+1.051950
09:15:3325.7525.8525.75+1.001949
09:15:2525.7525.8525.85+1.102948
09:15:2425.7525.8525.85+1.105946
09:15:1925.7025.7525.75+1.002941
09:15:1925.7025.7525.75+1.001939
09:15:1925.7525.8525.75+1.002938
09:15:1825.7525.8525.75+1.001936
09:15:1325.7525.8525.75+1.002935
09:15:1225.7525.8025.80+1.052933
09:15:1225.7525.8025.80+1.055931
09:15:1125.7525.8025.80+1.051926
09:15:0625.7525.8025.75+1.002925
09:15:0025.7525.8025.80+1.051923
09:15:0025.7525.8025.80+1.058922
09:14:4325.7525.8025.80+1.055914
09:14:2025.7525.8025.80+1.056909
09:14:1625.7525.8025.80+1.051903
09:14:1425.7525.8025.80+1.053902
09:14:1325.7525.8025.75+1.004899
09:14:0925.7525.8025.80+1.051895
09:14:0125.7525.8025.80+1.051894
09:13:5925.7525.8025.80+1.051893
09:13:5825.7525.8025.85+1.102892
09:13:5825.7525.8025.80+1.054890
09:13:5725.7525.8025.80+1.055886
09:13:5525.7525.8025.75+1.002881
09:13:5525.7525.8025.80+1.051879
09:13:4525.8025.8525.80+1.056878
09:13:4325.8025.9025.80+1.054872
09:13:3825.8525.9025.85+1.101868
09:13:3725.8525.9025.85+1.102867
09:13:3525.8025.8525.85+1.108865
09:13:3525.8025.8525.85+1.101857
09:13:3325.8025.8525.85+1.102856
09:13:3225.8025.8525.80+1.052854
09:13:2625.8525.9025.85+1.101852
09:13:2525.8025.8525.85+1.104851
09:13:2525.8525.9025.85+1.101847
09:13:2425.8525.9025.85+1.102846
09:13:2425.8525.9025.85+1.101844
09:13:2325.8525.9025.85+1.101843
09:13:2125.8525.9025.90+1.152842
09:13:2025.8525.9025.85+1.101840
09:13:2025.8525.9025.80+1.051839
09:13:2025.8525.9025.85+1.101838
09:13:2025.8025.8525.85+1.101837
09:13:1925.8025.8525.85+1.102836
09:13:1625.8525.9025.85+1.101834
09:13:0925.8025.9025.90+1.152833
09:13:0725.7525.8525.85+1.103831
09:13:0725.7525.8525.85+1.101828
09:13:0725.8525.9025.85+1.101827
09:13:0525.8525.9025.85+1.106826
09:13:0425.8525.9025.90+1.152820
09:13:0225.8525.9025.90+1.152818
09:13:0025.9025.9525.90+1.151816
09:13:0025.9025.9525.90+1.152815
09:12:5525.9025.9525.95+1.204813
09:12:5125.9025.9525.95+1.201809
09:12:4925.9526.0025.95+1.201808
09:12:4725.9025.9525.95+1.2011807
09:12:4725.9025.9525.95+1.206796
09:12:4325.9025.9525.95+1.201790
09:12:3825.8525.9525.95+1.204789
09:12:3825.9025.9525.90+1.151785
09:12:3825.9025.9525.90+1.152784
09:12:3825.8525.9025.95+1.206782
09:12:3825.8525.9025.90+1.154776
09:12:3725.8525.9025.85+1.102772
09:12:3725.8025.8525.85+1.103770
09:12:3725.8025.8525.85+1.1011767
09:12:3625.7525.8025.80+1.0528756
09:12:3425.7025.7525.75+1.0014728
09:12:2725.6525.7025.70+0.952714
09:12:2725.6525.7025.70+0.9510712
09:12:2625.6025.6525.65+0.903702
09:12:2625.6525.7025.65+0.902699
09:12:2525.6525.7025.70+0.951697
09:12:2425.6025.7025.75+1.007696
09:12:2425.6025.7025.70+0.953689
09:12:2225.6025.7025.70+0.955686
09:12:2125.6025.6525.65+0.901681
09:12:2125.6025.6525.65+0.901680
09:12:1525.6525.7025.70+0.955679
09:12:1425.6025.6525.65+0.901674
09:12:1325.6025.7025.70+0.951673
09:12:1325.6525.7025.65+0.901672
09:12:0825.6525.7025.65+0.902671
09:12:0725.6525.7025.70+0.951669
09:11:5825.6525.7025.65+0.907668
09:11:5225.6525.7525.75+1.001661
09:11:4925.6525.7525.75+1.001660
09:11:4125.6025.7025.75+1.003659
09:11:4125.6025.7025.70+0.952656
09:11:4025.6025.7025.70+0.951654
09:11:3825.6525.7025.65+0.907653
09:11:3525.7025.8025.70+0.952646
09:11:3425.7025.8025.70+0.951644
09:11:2825.7025.8025.70+0.951643
09:11:2525.7025.8025.70+0.951642
09:11:2025.7025.7525.80+1.056641
09:11:2025.7025.7525.75+1.004635
09:11:1225.7525.8025.75+1.002631
09:11:1225.7025.7525.75+1.002629
09:11:1125.7025.7525.75+1.001627
09:11:0125.8025.9025.80+1.051626
09:10:5925.8025.9025.80+1.051625
09:10:5925.8525.9025.85+1.103624
09:10:5925.8025.8525.85+1.106621
09:10:5825.7525.8025.80+1.052615
09:10:5825.8025.8525.80+1.053613
09:10:5725.8025.8525.80+1.051610
09:10:5725.8025.8525.80+1.051609
09:10:5625.8025.8525.80+1.051608
09:10:5625.8025.8525.80+1.052607
09:10:5625.7525.8025.80+1.057605
09:10:5625.7525.8025.80+1.053598
09:10:5525.7525.8025.75+1.002595
09:10:5225.7025.7525.75+1.008593
09:10:5125.7525.8025.70+0.953585
09:10:5125.7525.8025.75+1.003582
09:10:5125.8025.8525.80+1.054579
09:10:5125.8025.8525.80+1.051575
09:10:5125.8025.8525.80+1.051574
09:10:4625.7025.7525.75+1.001573
09:10:4625.8025.9025.75+1.007572
09:10:4625.8025.9025.80+1.052565
09:10:4325.8525.9025.85+1.102563
09:10:4325.8025.8525.90+1.154561
09:10:4325.8025.8525.85+1.106557
09:10:4025.8025.9025.80+1.052551
09:10:3625.8525.9025.85+1.102549
09:10:3425.7525.8525.85+1.101547
09:10:3225.7525.8025.80+1.051546
09:10:3125.4525.5025.75+1.003545
09:10:3025.7025.7525.85+1.103542
09:10:3025.7025.7525.80+1.056539
09:10:3025.7025.7525.75+1.001533
09:10:2925.7025.7525.75+1.001532
09:10:2825.7525.8025.70+0.951531
09:10:2825.7525.8025.75+1.001530
09:10:2725.7525.8025.75+1.002529
09:10:2725.7525.8025.75+1.001527
09:10:2725.7525.8025.75+1.001526
09:10:2725.7025.7525.75+1.001525
09:10:2225.6525.7525.75+1.003524
09:10:2125.6525.7525.65+0.901521
09:10:2025.7025.7525.70+0.951520
09:10:1925.7025.7525.70+0.951519
09:10:1925.7025.7525.70+0.951518
09:10:1825.6525.7525.65+0.901517
09:10:1825.7025.7525.70+0.951516
09:10:1625.7525.8025.75+1.001515
09:10:1625.7525.8025.75+1.005514
09:10:1625.7025.7525.75+1.005509
09:10:1425.6525.7525.65+0.901504
09:10:1325.6525.7025.75+1.001503
09:10:1325.6525.7025.70+0.954502
09:10:0925.6025.6525.65+0.901498
09:10:0925.5525.6025.60+0.8514497
09:10:0925.5025.5525.55+0.8011483
09:10:0725.4525.5025.50+0.7519472
09:10:0425.4525.5025.50+0.7510453
09:10:0225.4525.5025.50+0.751443
09:10:0225.4525.5025.45+0.702442
09:09:5325.4025.5025.50+0.751440
09:09:5325.4025.4525.45+0.701439
09:09:4625.4025.4525.45+0.703438
09:09:4525.4025.4525.45+0.701435
09:09:3925.4025.5025.40+0.651434
09:09:3925.4025.4525.45+0.702433
09:09:3725.4025.4525.40+0.651431
09:09:3625.4025.4525.40+0.651430
09:09:3525.3525.4025.40+0.651429
09:09:3325.3525.4025.40+0.651428
09:09:3325.4025.4525.40+0.654427
09:09:2725.4025.4525.45+0.704423
09:09:2625.3525.4025.40+0.652419
09:09:2625.4025.4525.40+0.6515417
09:09:2225.4025.4525.45+0.701402
09:09:2125.4025.4525.45+0.702401
09:09:1925.4025.4525.45+0.704399
09:09:1425.4025.4525.45+0.708395
09:09:0925.3525.4025.40+0.651387
09:09:0825.3525.4025.40+0.657386
09:08:5425.3025.3525.35+0.602379
09:08:5425.3025.3525.35+0.604377
09:08:5325.2525.3025.30+0.5519373
09:08:5325.2525.3025.30+0.555354
09:08:5325.2525.3025.30+0.551349
09:08:4925.2525.3025.30+0.552348
09:08:4625.2525.3025.30+0.552346
09:08:4225.2525.3025.30+0.552344
09:08:3925.2525.3025.25+0.501342
09:08:3525.2525.3025.30+0.552341
09:08:3425.2525.3025.25+0.501339
09:08:2425.2525.3025.25+0.501338
09:08:1625.2525.3025.25+0.501337
09:08:1625.2525.3025.25+0.501336
09:08:1325.2025.2525.25+0.503335
09:08:1225.2025.2525.25+0.505332
09:08:1125.2025.2525.25+0.501327
09:08:0425.1525.2025.20+0.4546326
09:08:0425.1525.2025.20+0.451280
09:08:0025.1025.1525.15+0.4041279
09:07:5925.0525.1025.10+0.358238
09:07:5925.0525.1025.10+0.351230
09:07:5625.1025.1525.10+0.356229
09:07:5425.0525.1025.10+0.351223
09:07:4925.0525.1025.10+0.351222
09:07:4125.0525.1025.10+0.351221
09:07:3625.1025.1525.10+0.351220
09:07:2825.0525.1025.10+0.3514219
09:07:2825.0525.1025.10+0.356205
09:07:2225.0525.1025.05+0.301199
09:07:1725.0525.1025.05+0.307198
09:07:1225.0025.0525.05+0.305191
09:07:1125.0025.0525.00+0.251186
09:06:5925.0025.0525.05+0.301185
09:06:4625.0525.1025.05+0.302184
09:06:4625.0525.1025.05+0.3010182
09:06:3625.1025.1525.10+0.351172
09:06:3625.1025.1525.10+0.351171
09:06:3525.0525.1025.10+0.3513170
09:06:3125.0525.1025.10+0.352157
09:06:2825.0525.1025.10+0.3510155
09:06:2025.0525.1025.10+0.355145
09:06:0225.0525.1025.10+0.352140
09:06:0225.0525.1025.10+0.351138
09:05:5225.0525.1025.10+0.3511137
09:05:5225.0525.1025.10+0.351126
09:05:3825.0025.0525.05+0.3013125
09:05:3825.0025.0525.05+0.301112
09:05:3625.0025.0525.00+0.251111
09:05:3425.0025.0525.00+0.251110
09:05:2324.9525.0025.00+0.252109
09:05:2224.9525.0525.05+0.301107
09:05:0524.9525.0525.05+0.302106
09:05:0324.9525.0024.95+0.201104
09:04:5924.9525.0525.05+0.301103
09:04:3624.9025.0025.00+0.251102
09:04:3325.0025.0525.00+0.251101
09:04:3325.0025.0525.00+0.251100
09:04:0925.0025.0525.05+0.30199
09:04:0025.0525.1025.05+0.30198
09:03:5125.0025.1025.00+0.25197
09:03:4725.0025.0525.10+0.35296
09:03:4725.0025.0525.05+0.30194
09:03:4625.0025.0525.05+0.301593
09:03:3925.0025.0525.05+0.30178
09:03:3625.0025.0525.05+0.30177
09:03:1924.9525.0025.00+0.25376
09:03:1324.9025.0025.00+0.25273
09:03:0625.0025.0525.00+0.25371
09:02:4425.0025.0525.05+0.30168
09:02:3925.0025.0525.00+0.25167
09:02:3825.0025.0525.05+0.30266
09:02:3825.0025.0525.00+0.25164
09:02:3525.0025.0525.05+0.30163
09:02:2825.0025.0525.00+0.25162
09:02:1024.9525.0025.00+0.25661
09:02:1024.9525.0025.00+0.25555
09:02:0824.9525.0025.00+0.25150
09:02:0524.9525.0024.95+0.20249
09:01:5024.9525.0024.95+0.20147
09:01:4524.9024.9524.95+0.20546
09:01:4524.9024.9524.95+0.20541
09:01:2824.9024.9524.90+0.15236
09:01:1324.9024.9524.90+0.15434
09:01:0524.9024.9524.95+0.20230
09:00:5024.9024.9524.95+0.20228
09:00:4524.9024.9524.90+0.15626
09:00:4524.9024.9524.90+0.15120
09:00:4424.9024.9524.95+0.20119
09:00:3824.9525.0024.95+0.20118
09:00:3824.9024.9524.95+0.20117
09:00:3524.9525.0024.95+0.20716
09:00:1824.9024.9524.95+0.2019
09:00:13----24.95+0.2088
　
人氣股市議題－PChome新聞
低軌衛星概念股 記憶體概念股 鈣鈦礦太陽能 PCB概念股 股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股 降息概念股 儲能概念股 甲骨文概念股 股東會紀念品
更多
加密貨幣
比特幣BTC 75815.46 91.77 0.12%
以太幣ETH 2315.63 -35.23 -1.50%
瑞波幣XRP 1.43 0.00 -0.33%
比特幣現金BCH 442.17 -2.08 -0.47%
萊特幣LTC 55.11 -0.62 -1.11%
卡達幣ADA 0.247227 0.00 -0.91%
波場幣TRX 0.328260 0.00 -0.43%
恆星幣XLM 0.170948 0.00 0.25%
投資訊息
相關網站
股市服務區
行動版 電腦版

大盤

加權指數
櫃買指數

類股

集中市場
櫃買中心
市場指數

權證

股票找權證
權證篩選
權證排行

期權

期貨商品
期貨價差

分類報價

上市/上櫃
產業股
集團股
概念股

自選股

最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞

個股

線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK

股市公告

新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會

選股

快速選股
推薦選股
我的選股條件

三大法人

買賣金額
外資買賣超
投信買賣超
自營商買賣超

排行

上市排行
上櫃排行
財務排行
籌碼排行
網友排行

融資融券

餘額統計
融資增減
融券增減
使用率/券資比

專欄

箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄

券商分析

研究報告
今日盤勢分析

即時新聞

熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財

港股美股

分類報價
即時新聞
熱門排行
焦點股票

外匯

全球匯率數
熱門匯率
即時新聞
經濟數據
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。