最新國際油價攀升 下週汽柴油估最多各漲8、9角熱門輝創掛牌上市盤中漲逾15% 擴大車用感測應用布局
更新報價

永崴投控  (3712) 電腦/周邊設備 上市 正崴集團

26.55 ▲+0.70 +2.71% 0.95億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.70 3,524 26.55 6 26.65 2 25.85 28.00 25.85 25.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0026.5526.6526.55+0.7023524
13:30:0026.5526.6526.55+0.70843522
13:24:5726.5526.6026.55+0.7013438
13:24:5326.5526.6026.55+0.70123437
13:24:5126.5526.6026.60+0.7553425
13:24:3026.5526.6026.60+0.7513420
13:24:2326.5526.6026.60+0.7513419
13:23:3626.6026.6526.60+0.7573418
13:23:2626.6026.6526.60+0.7523411
13:23:2026.6026.6526.60+0.7513409
13:23:0226.6026.6526.60+0.7543408
13:22:2726.6026.6526.65+0.8023404
13:22:0626.6526.7026.65+0.8093402
13:21:5526.6526.7026.70+0.8513393
13:21:4726.6526.7026.65+0.8053392
13:20:4526.6526.7026.70+0.8533387
13:20:3826.6026.6526.65+0.8013384
13:20:2726.6526.7026.65+0.8013383
13:20:2126.6526.7026.65+0.8013382
13:20:0626.6526.7026.65+0.8033381
13:19:3626.6526.7026.65+0.8033378
13:19:3226.6526.7026.70+0.8513375
13:18:3826.6526.7026.70+0.8523374
13:18:3126.6526.7026.65+0.8013372
13:18:2426.6026.7026.70+0.8523371
13:17:5926.6026.7026.70+0.8513369
13:17:2226.7026.7526.70+0.8513368
13:16:4826.6026.7026.70+0.85103367
13:15:3626.6026.7026.70+0.8513357
13:14:4426.6026.7526.75+0.9013356
13:14:4426.6026.7526.60+0.7563355
13:14:4426.6526.7526.65+0.8033349
13:14:1726.6026.6526.65+0.8013346
13:14:0526.6026.7026.60+0.7513345
13:14:0026.6526.7026.65+0.8023344
13:13:4226.6026.6526.65+0.8013342
13:13:1926.6526.7526.65+0.8013341
13:13:0226.6026.6526.65+0.8013340
13:12:5926.6026.6526.60+0.7523339
13:12:5926.6026.6526.60+0.7523337
13:12:3226.6026.6526.60+0.7523335
13:12:0226.6026.7526.60+0.7513333
13:11:2726.6026.7026.70+0.8513332
13:10:2826.6526.7526.65+0.8013331
13:10:1726.6026.7526.60+0.7553330
13:09:5426.6526.7526.60+0.7513325
13:09:5426.6526.7526.65+0.8023324
13:09:4226.7026.8026.70+0.8513322
13:09:3026.7526.8026.75+0.9013321
13:07:5226.7526.8026.75+0.9063320
13:07:5226.7526.8026.75+0.9043314
13:07:1526.7526.8026.75+0.9013310
13:06:4926.7526.8026.75+0.9013309
13:05:2226.7526.8026.75+0.9013308
13:05:0526.7526.8526.75+0.9013307
13:04:5326.8026.8526.80+0.9513306
13:04:5326.7026.7526.80+0.9543305
13:04:5326.7026.7526.75+0.9013301
13:04:3526.7026.7526.70+0.8523300
13:04:1526.6026.6526.65+0.8063298
13:04:1526.6526.7526.65+0.8043292
13:03:5126.6526.7026.70+0.8513288
13:03:1126.6526.7026.65+0.8013287
13:02:1026.6026.6526.65+0.8013286
13:02:0626.6026.7026.60+0.7513285
13:01:4426.6526.8026.60+0.75143284
13:01:4426.6526.8026.65+0.80113270
13:01:3426.7526.8026.65+0.8013259
13:01:3426.7526.8026.70+0.85133258
13:01:3426.7526.8026.75+0.9013245
12:58:5226.7026.8026.80+0.9513244
12:58:4326.8026.8526.80+0.9513243
12:57:2926.7026.7526.75+0.9093242
12:57:2926.7526.8026.75+0.9053233
12:56:0926.7526.8026.80+0.9513228
12:55:5026.7526.8026.75+0.9063227
12:55:3626.7526.8026.80+0.9513221
12:54:3926.8026.9026.80+0.9523220
12:54:2426.8026.9026.80+0.9513218
12:54:1826.8026.9026.80+0.9513217
12:54:0426.8526.9026.85+1.0013216
12:53:3926.8526.9526.85+1.0023215
12:52:1026.8026.9026.90+1.0523213
12:51:5426.8026.9026.90+1.0523211
12:51:4726.8026.9026.90+1.0513209
12:50:1026.7026.7526.95+1.1033208
12:50:1026.7026.7526.90+1.0563205
12:50:1026.7026.7526.85+1.0023199
12:50:1026.7026.7526.80+0.9543197
12:50:1026.7026.7526.75+0.9053193
12:49:3426.7026.7526.75+0.9013188
12:49:0026.7526.8026.75+0.9053187
12:46:1926.8026.8526.80+0.9523182
12:46:0326.8526.9026.85+1.0023180
12:46:0326.8526.9026.85+1.0043178
12:44:1126.8526.9026.90+1.0513174
12:44:0226.8526.9026.85+1.0013173
12:43:5726.8526.9026.85+1.0023172
12:43:2526.8526.9026.90+1.0513170
12:42:3426.9026.9526.90+1.0513169
12:42:0626.8526.9026.85+1.0023168
12:41:2126.8526.9026.85+1.0013166
12:40:4826.9026.9526.90+1.05233165
12:37:4426.9527.0026.95+1.1033142
12:36:3326.9527.0026.95+1.1013139
12:36:0527.0027.0527.00+1.1513138
12:35:5826.9527.0526.95+1.1013137
12:33:3527.0027.0527.00+1.1513136
12:31:5026.9527.0026.95+1.1013135
12:31:4426.9527.0026.95+1.1013134
12:31:2927.0027.0527.00+1.15173133
12:31:2926.9027.0027.00+1.1533116
12:30:2226.9527.0026.95+1.1013113
12:30:1726.9026.9526.95+1.1013112
12:29:3526.9026.9526.95+1.1013111
12:27:5726.9027.0027.00+1.1513110
12:27:4626.9527.0026.95+1.1013109
12:25:3126.9527.0026.95+1.1013108
12:24:2226.9527.0026.95+1.1013107
12:23:5127.0027.0527.00+1.1513106
12:22:3027.0027.0527.00+1.1553105
12:21:4027.0027.0527.05+1.2013100
12:21:2527.0027.0527.00+1.1513099
12:21:2426.9527.0027.00+1.1533098
12:21:2426.9527.0026.95+1.1013095
12:21:1226.9527.0027.00+1.1513094
12:20:3026.9527.0026.95+1.1023093
12:19:2726.9527.0027.00+1.1513091
12:18:4927.0027.0527.00+1.1593090
12:16:5927.0527.1027.05+1.2053081
12:16:0427.0527.2027.05+1.2043076
12:15:4727.0527.1527.05+1.2013072
12:15:4727.1027.2027.10+1.25103071
12:15:2327.1527.2027.15+1.3013061
12:15:0527.1527.2027.15+1.3033060
12:14:5727.1527.2027.15+1.3023057
12:14:4327.1527.2027.15+1.3013055
12:14:3327.1527.2027.15+1.3043054
12:14:2127.1527.2027.20+1.3513050
12:13:2127.1027.1527.15+1.3073049
12:13:1727.1027.1527.15+1.3013042
12:13:1727.1027.1527.15+1.3013041
12:12:5427.1027.1527.10+1.2513040
12:12:2527.0527.1027.10+1.2543039
12:12:0727.0527.1027.10+1.2533035
12:11:3427.0527.1027.10+1.2513032
12:11:2727.0527.1027.10+1.2523031
12:10:4427.0027.1027.10+1.2573029
12:10:1227.0527.1027.10+1.2513022
12:10:1227.0527.1027.10+1.2523021
12:10:0027.0527.1027.10+1.2513019
12:09:5527.0027.0527.05+1.20103018
12:09:5527.0027.0527.05+1.2053008
12:08:5326.9527.0027.00+1.1523003
12:08:0427.0027.0527.00+1.1533001
12:08:0027.0027.0527.00+1.1522998
12:06:5427.0027.0527.00+1.1552996
12:05:5227.0027.0527.00+1.1522991
12:05:4826.9527.0027.00+1.1532989
12:05:4826.9527.0027.00+1.1552986
12:05:4026.9527.0027.00+1.1552981
12:04:2026.9026.9526.95+1.1042976
12:03:5326.9026.9526.95+1.1022972
12:00:2626.8526.9026.90+1.0572970
11:59:2126.8526.9026.90+1.0522963
11:58:4626.9026.9526.90+1.05122961
11:58:4626.9026.9526.90+1.0512949
11:57:3026.9527.0026.95+1.1022948
11:57:0826.9026.9526.95+1.1022946
11:53:3026.9026.9526.90+1.0542944
11:53:0126.9026.9526.90+1.0512940
11:53:0026.9026.9526.95+1.1012939
11:50:5426.9527.0026.95+1.1012938
11:49:5526.9527.0026.95+1.1012937
11:47:5226.9527.0026.95+1.1012936
11:46:1526.9527.0026.95+1.1012935
11:44:3026.9026.9526.95+1.1022934
11:43:5126.9527.0026.95+1.1082932
11:43:5126.9026.9526.95+1.1022924
11:43:1926.9026.9526.95+1.1012922
11:41:0526.9527.0026.95+1.1012921
11:38:5226.9527.0026.95+1.1012920
11:38:4926.9527.0026.95+1.1032919
11:38:1526.9527.0026.95+1.1012916
11:37:2026.9527.0026.95+1.1012915
11:36:5926.9527.0026.95+1.1012914
11:36:2026.9527.0026.95+1.1012913
11:36:1826.9026.9526.95+1.1022912
11:35:1826.9026.9526.95+1.1012910
11:35:0826.9026.9526.95+1.1012909
11:33:5326.8526.9026.90+1.0542908
11:33:1726.7526.8526.85+1.0042904
11:33:1526.8026.8526.80+0.9512900
11:33:0726.8026.8526.80+0.9512899
11:33:0326.8026.8526.85+1.0022898
11:30:4426.7526.8526.75+0.9012896
11:30:2026.7026.8026.80+0.95182895
11:29:5826.7026.8026.70+0.8512877
11:29:3126.7026.8026.70+0.8512876
11:28:4926.7026.8026.80+0.9522875
11:27:4126.7026.8026.80+0.9512873
11:27:3526.7526.8026.75+0.9012872
11:27:1926.7026.8026.70+0.8512871
11:27:0026.7026.8026.70+0.8512870
11:26:4926.7026.7526.75+0.9022869
11:26:4926.7526.8026.75+0.9032867
11:26:4926.8026.8526.80+0.95422864
11:26:1226.8026.8526.85+1.0022822
11:25:5526.8026.8526.85+1.0022820
11:24:5126.8026.8526.85+1.0012818
11:24:5026.8026.8526.85+1.0052817
11:23:3626.8526.9526.85+1.00112812
11:23:2826.9027.0026.90+1.05212801
11:23:2826.9027.0026.90+1.0542780
11:23:2426.9026.9526.95+1.1052776
11:22:4826.9026.9526.95+1.1012771
11:21:3926.9026.9526.90+1.0512770
11:21:1526.9026.9526.90+1.0552769
11:20:2926.8526.9526.85+1.0012764
11:19:0326.8026.8526.85+1.0082763
11:19:0026.8026.8526.80+0.9522755
11:18:4526.8026.8526.85+1.0012753
11:18:1026.8026.8526.80+0.9522752
11:16:5026.8026.8526.80+0.9542750
11:15:4326.8026.8526.85+1.0012746
11:15:1626.8026.8526.80+0.9532745
11:15:0826.8026.8526.80+0.9542742
11:15:0126.8526.9026.85+1.00172738
11:14:3726.8526.9026.90+1.0512721
11:13:4026.8526.9026.85+1.0012720
11:13:1626.8526.9026.85+1.0012719
11:13:1226.8026.8526.85+1.0012718
11:12:2326.8526.9526.85+1.0012717
11:12:2326.8526.9026.90+1.0542716
11:12:2326.8526.9026.85+1.0062712
11:12:1826.8526.9026.85+1.0012706
11:11:2126.8526.9026.85+1.0012705
11:11:1926.8526.9026.85+1.0022704
11:11:0726.8526.9526.85+1.0012702
11:10:5826.9026.9526.90+1.0512701
11:10:5826.9527.0026.90+1.05262700
11:10:5826.9527.0026.95+1.1092674
11:10:5526.9527.0026.95+1.1022665
11:09:4126.9527.0026.95+1.1022663
11:09:2926.9527.0026.95+1.1012661
11:08:4426.9527.0026.95+1.1042660
11:08:2926.9527.0027.00+1.1512656
11:06:4927.0027.0527.00+1.1522655
11:06:4827.0027.0527.00+1.1532653
11:06:1727.0027.0527.00+1.1512650
11:05:2126.9026.9526.95+1.1032649
11:04:4226.9527.0026.95+1.1012646
11:04:4226.9527.0026.95+1.1032645
11:04:4226.9527.0526.95+1.10142642
11:04:4127.0027.0527.00+1.15122628
11:04:4127.0027.0527.00+1.15132616
11:04:4127.0527.1027.05+1.2022603
11:01:5827.0527.1027.10+1.2512601
10:59:5527.0527.1027.05+1.2012600
10:58:0027.0527.1027.05+1.2012599
10:55:4127.0527.1027.10+1.2512598
10:53:0427.1027.2027.10+1.25172597
10:53:0427.1027.2027.10+1.2512580
10:52:4527.1027.2027.20+1.3512579
10:52:3027.1027.2027.20+1.3512578
10:51:4427.1527.2027.15+1.3012577
10:51:1127.1527.2027.15+1.3052576
10:50:2227.1027.1527.15+1.3012571
10:49:2827.0527.1027.10+1.2512570
10:49:2827.0027.0527.05+1.20252569
10:46:1327.0527.1027.05+1.2012544
10:45:5527.0027.1027.00+1.1542543
10:45:5027.0027.1027.10+1.2512539
10:45:4127.0027.1026.95+1.1022538
10:45:4127.0027.1027.00+1.1522536
10:45:2027.0027.1526.95+1.1092534
10:45:2027.0027.1527.00+1.1542525
10:44:4326.9527.0027.00+1.1512521
10:44:2826.9527.0027.00+1.1522520
10:44:0627.0027.0527.00+1.1522518
10:43:5927.0027.0527.00+1.15162516
10:43:3227.1027.1527.00+1.1512500
10:43:3227.1027.1527.10+1.2512499
10:42:0927.1027.1527.10+1.2522498
10:41:4927.0527.1527.05+1.2012496
10:41:4827.1027.2027.10+1.2552495
10:40:3627.1527.2027.15+1.3022490
10:40:2027.1527.2027.15+1.3022488
10:40:1027.1027.1527.15+1.3092486
10:40:1027.1027.1527.15+1.3012477
10:39:5927.1027.1527.15+1.3012476
10:39:5527.1027.1527.15+1.3012475
10:39:0927.0527.1027.10+1.2512474
10:39:0927.0527.1027.10+1.2512473
10:38:5827.0527.1027.10+1.2522472
10:38:5027.0527.1027.10+1.2512470
10:38:0927.0527.1027.10+1.2512469
10:38:0727.1027.1527.10+1.2512468
10:37:5827.1027.1527.15+1.3052467
10:37:4427.1027.1527.10+1.2512462
10:37:1427.0027.1027.10+1.25102461
10:36:0427.0027.1027.00+1.1522451
10:35:0727.0527.1027.05+1.2012449
10:33:4127.0027.1027.10+1.2512448
10:32:3227.0027.1027.10+1.2512447
10:32:2627.0527.1027.05+1.2012446
10:32:0327.0527.1027.05+1.2012445
10:32:0127.0527.1027.05+1.2072444
10:30:4827.0527.1027.10+1.2512437
10:29:5327.0527.1027.10+1.2512436
10:28:4727.0527.1527.15+1.3012435
10:28:2027.1027.1527.10+1.2512434
10:27:1927.1027.1527.10+1.2582433
10:27:0027.1027.1527.15+1.3022425
10:26:4827.1027.1527.15+1.3022423
10:25:5027.0527.1027.10+1.2522421
10:25:4027.0527.1027.10+1.2512419
10:25:2927.1027.1527.10+1.2542418
10:25:2927.1027.2027.10+1.2512414
10:25:2927.1027.1527.15+1.3012413
10:25:0827.2027.2527.20+1.3552412
10:24:1827.2027.3027.30+1.4512407
10:20:0027.2027.3027.20+1.3512406
10:19:3327.2027.3527.20+1.3522405
10:18:5727.1527.2027.20+1.3532403
10:18:5727.2527.3527.20+1.3512400
10:18:5727.2527.3527.25+1.4012399
10:18:4827.3027.3527.30+1.4512398
10:18:3727.3027.3527.30+1.4512397
10:18:0027.3527.4027.35+1.5012396
10:17:5927.3527.4027.35+1.5012395
10:17:4427.3027.3527.35+1.5012394
10:17:2427.2527.3527.35+1.5042393
10:17:1827.2527.3027.30+1.4512389
10:17:0327.1527.2527.30+1.4552388
10:17:0327.1527.2527.25+1.4032383
10:16:5927.1527.2027.20+1.3512380
10:16:0527.1027.2027.20+1.3512379
10:15:5927.1027.2027.20+1.3512378
10:15:5127.2527.3027.20+1.3532377
10:15:5127.2527.3027.25+1.4022374
10:15:3927.1527.2027.20+1.3512372
10:15:1927.1527.2027.20+1.3542371
10:14:5427.1027.1527.15+1.3012367
10:14:4627.1027.1527.15+1.3012366
10:14:2227.0027.1027.20+1.3542365
10:14:2227.0027.1027.15+1.3032361
10:14:2227.0027.1027.10+1.2532358
10:14:2227.0527.1027.05+1.2012355
10:13:3227.0027.1027.00+1.1512354
10:13:1627.0027.0527.05+1.2012353
10:13:0727.0027.0527.05+1.2052352
10:12:5727.0027.0527.05+1.2012347
10:11:5827.0027.0527.05+1.2012346
10:11:4327.0027.0527.05+1.2012345
10:11:3327.0027.0527.05+1.2012344
10:10:5327.0027.0527.00+1.1512343
10:10:5027.0027.0527.05+1.2012342
10:10:2926.9527.0526.95+1.1082341
10:10:2526.9527.0027.00+1.1512333
10:10:2126.9527.0027.00+1.1512332
10:09:5926.9527.0027.00+1.1512331
10:09:5426.9527.0027.00+1.1512330
10:09:5226.9527.0026.95+1.1012329
10:09:4626.9527.0027.00+1.1512328
10:08:5026.8526.9026.90+1.0512327
10:08:4326.8526.9026.90+1.0592326
10:08:4226.9027.0026.90+1.0552317
10:08:0526.8527.0026.85+1.0012312
10:08:0526.8526.9026.90+1.0512311
10:08:0526.8526.9026.90+1.0522310
10:08:0426.8526.9026.85+1.0012308
10:07:4426.8526.9026.85+1.0022307
10:07:4326.8526.9026.90+1.0512305
10:07:4326.9026.9526.90+1.0562304
10:07:3526.9527.0026.95+1.1012298
10:07:2926.9026.9526.95+1.1022297
10:07:0826.9026.9526.95+1.1012295
10:06:5527.0027.0527.00+1.15312294
10:06:4427.0027.0527.05+1.2012263
10:06:3627.0027.0527.00+1.1542262
10:06:3127.0027.0527.00+1.1512258
10:06:3127.0027.0527.00+1.1512257
10:06:2727.0527.1027.05+1.20182256
10:06:2727.1027.1527.10+1.2512238
10:06:0827.0527.1027.10+1.2522237
10:05:2827.0527.1027.10+1.2512235
10:05:1527.1027.1527.10+1.2512234
10:05:1427.1027.1527.10+1.2512233
10:05:1327.1027.1527.10+1.2512232
10:05:0927.1027.1527.10+1.2512231
10:05:0927.1027.1527.10+1.2532230
10:05:0827.1027.1527.10+1.2512227
10:05:0627.1027.1527.10+1.2532226
10:05:0227.1027.1527.10+1.2522223
10:04:5727.1527.2027.15+1.30122221
10:04:3527.1527.2027.15+1.3012209
10:04:0827.1527.2027.15+1.3012208
10:03:4527.1527.2027.15+1.3022207
10:03:0027.1527.2527.15+1.3022205
10:02:5127.1527.2027.20+1.3532203
10:02:4627.2027.2527.20+1.3552200
10:02:1327.1527.2527.25+1.4012195
10:02:1227.1527.2027.20+1.3512194
10:02:0827.2027.2527.20+1.3512193
10:02:0527.1527.2527.25+1.4012192
10:01:0927.1527.2527.25+1.4012191
10:01:0327.2027.2527.20+1.3512190
10:00:4827.2027.3027.20+1.3512189
10:00:3927.1527.2527.25+1.4012188
10:00:3627.1527.2527.25+1.4012187
10:00:3627.2027.2527.20+1.3532186
10:00:3627.1527.2027.20+1.3512183
10:00:3527.2027.2527.20+1.3512182
10:00:2727.2027.2527.25+1.4012181
10:00:2627.2027.2527.25+1.4012180
10:00:1527.1527.2527.25+1.4012179
10:00:0627.1527.2027.20+1.3512178
09:59:5727.1527.2027.20+1.3542177
09:59:5627.1527.2027.15+1.3022173
09:59:4127.1527.2027.15+1.3022171
09:59:3027.2027.3027.20+1.35282169
09:59:0427.2027.3027.20+1.3512141
09:58:5827.2527.3027.25+1.4012140
09:58:4627.2027.3027.20+1.3522139
09:58:4027.2527.3527.25+1.4062137
09:58:3927.3027.4027.30+1.4542131
09:58:3927.3527.4027.35+1.5022127
09:58:3927.3527.4027.40+1.5512125
09:56:5327.4027.4527.40+1.5512124
09:56:4727.4027.5027.40+1.5512123
09:56:1827.4527.5027.45+1.6012122
09:56:0727.4527.5027.45+1.6012121
09:56:0427.4527.5527.35+1.5072120
09:56:0427.4527.5527.40+1.5562113
09:56:0427.4527.5527.45+1.6022107
09:55:5627.5027.6027.45+1.6012105
09:55:5627.5027.6027.50+1.6542104
09:55:0927.5027.6527.65+1.8022100
09:54:3527.5027.6527.65+1.8012098
09:54:1027.5527.7527.75+1.9012097
09:54:1027.7527.8027.75+1.9062096
09:54:1027.7527.8027.75+1.9012090
09:54:0927.7527.8027.75+1.9022089
09:54:0627.7527.8027.75+1.9022087
09:54:0427.7527.8027.75+1.9012085
09:54:0227.7527.8027.75+1.9012084
09:54:0227.6527.7527.75+1.9032083
09:53:3027.7527.8027.75+1.9082080
09:53:3027.5527.6527.75+1.9052072
09:53:3027.5527.6527.70+1.85172067
09:53:3027.5527.6527.65+1.8052050
09:53:0027.5027.5527.55+1.7022045
09:52:5127.4527.5027.50+1.65102043
09:52:5127.4027.5027.50+1.65202033
09:52:3827.4027.4527.45+1.6012013
09:52:3827.4027.4527.45+1.6042012
09:52:1827.4027.4527.45+1.6012008
09:51:5827.4027.4527.45+1.6012007
09:51:3027.4027.5027.50+1.6522006
09:51:2427.4027.5027.50+1.6512004
09:51:1727.4027.4527.50+1.6522003
09:51:1727.4027.4527.45+1.6012001
09:51:0527.3527.4527.45+1.6012000
09:51:0027.3527.4527.45+1.6011999
09:50:5527.3527.4027.40+1.5511998
09:50:4427.3027.4027.40+1.5511997
09:50:2727.3027.4027.30+1.4521996
09:49:0727.3027.4527.30+1.4551994
09:48:5127.3027.4527.30+1.4511989
09:48:5127.3027.3527.35+1.5011988
09:48:5127.3527.4027.35+1.5031987
09:48:4727.4027.4527.40+1.5561984
09:48:4327.4527.5027.40+1.5521978
09:48:4327.4527.5027.45+1.6031976
09:48:3327.5027.6027.50+1.65111973
09:48:2127.5527.6527.55+1.70131962
09:48:2127.6027.7027.60+1.7541949
09:47:4127.6027.6527.65+1.8011945
09:47:3427.6527.7027.65+1.8011944
09:47:3127.6527.7027.65+1.8011943
09:47:2127.6527.7027.65+1.8011942
09:46:4927.6527.7027.70+1.8521941
09:46:4027.7027.7527.70+1.8541939
09:45:4927.7027.7527.75+1.9011935
09:45:3027.7527.8027.75+1.9011934
09:45:1827.7527.8027.75+1.9011933
09:44:5427.7027.7527.75+1.9011932
09:44:5327.7527.8027.75+1.9031931
09:44:3827.7527.8027.80+1.9511928
09:44:3527.7527.8027.80+1.9551927
09:44:3127.7527.8027.80+1.9511922
09:44:2927.7527.8027.80+1.9511921
09:44:1827.7527.8027.80+1.9521920
09:43:5927.7027.7527.75+1.9011918
09:43:4527.7027.7527.75+1.9041917
09:43:4527.7027.7527.75+1.90101913
09:43:1927.6527.7527.75+1.9011903
09:43:1227.6527.7527.75+1.9011902
09:43:0627.7027.7527.70+1.8511901
09:42:5227.6527.7027.70+1.8511900
09:42:4027.6527.7027.70+1.8511899
09:42:2427.6027.7027.70+1.8511898
09:42:0227.7527.8027.75+1.9021897
09:41:5027.7027.7527.75+1.9031895
09:41:5027.6527.7027.75+1.90161892
09:41:5027.6527.7027.70+1.8541876
09:41:4927.6527.7027.70+1.8511872
09:41:4527.6027.7027.70+1.8551871
09:41:4527.6027.7027.70+1.8511866
09:41:4027.6027.7027.70+1.8511865
09:41:3927.6527.7027.65+1.8011864
09:41:1727.6527.7027.70+1.8521863
09:41:1627.6527.7027.65+1.8011861
09:41:0227.6027.6527.65+1.8011860
09:40:4027.6027.7027.70+1.8511859
09:40:3927.6527.7027.65+1.8011858
09:40:3727.6527.7027.65+1.8021857
09:40:2227.6527.7027.65+1.8011855
09:40:0927.6527.7027.65+1.8011854
09:39:5127.7027.7527.70+1.8541853
09:39:4927.7027.7527.75+1.9011849
09:39:4627.7027.7527.70+1.8521848
09:39:4427.7027.7527.70+1.8511846
09:39:3327.6527.7027.70+1.8511845
09:39:3227.6527.7027.70+1.8511844
09:39:2927.6527.7027.70+1.8511843
09:39:2527.7027.7527.70+1.8511842
09:39:2127.7027.7527.70+1.8511841
09:39:2127.7027.7527.70+1.8511840
09:39:0827.7027.7527.75+1.9011839
09:38:5927.7027.7527.75+1.9011838
09:38:5727.7027.7527.75+1.9011837
09:38:5727.7027.7527.70+1.8511836
09:38:5627.7027.7527.75+1.9011835
09:38:5427.7027.7527.75+1.9021834
09:38:5127.7027.7527.75+1.9051832
09:38:3427.6527.7027.70+1.85151827
09:38:3427.6527.7027.70+1.8511812
09:38:2927.6527.7027.65+1.8021811
09:38:1327.6027.6527.65+1.8011809
09:38:0827.6527.7027.65+1.8011808
09:37:5527.6527.7027.65+1.8011807
09:37:5227.6527.7027.65+1.8021806
09:37:4327.6527.7027.65+1.8011804
09:37:4127.6027.6527.65+1.8051803
09:37:4127.6027.6527.65+1.8011798
09:37:4027.6027.6527.65+1.8011797
09:37:3427.5527.6527.65+1.8021796
09:37:2427.5527.6527.55+1.7011794
09:37:2427.5027.6027.60+1.7541793
09:37:2127.5527.6027.55+1.7011789
09:37:1927.5027.5527.55+1.7011788
09:37:1427.4027.5027.50+1.6511787
09:36:1127.6027.6527.40+1.5511786
09:36:1127.6027.6527.45+1.6061785
09:36:1127.6027.6527.50+1.65151779
09:36:1127.6027.6527.55+1.7051764
09:36:1127.6027.6527.60+1.7531759
09:36:1127.5527.6027.60+1.7531756
09:36:0827.5027.5527.55+1.7021753
09:36:0127.5027.5527.55+1.7011751
09:35:5827.5027.5527.55+1.7011750
09:35:4427.5027.5527.50+1.6511749
09:35:2127.5027.5527.50+1.6511748
09:35:0827.5027.5527.55+1.7011747
09:35:0627.5027.5527.50+1.6521746
09:34:4927.5027.5527.50+1.6511744
09:34:4327.5527.6027.55+1.7011743
09:34:3627.5527.6027.55+1.7011742
09:34:3627.5527.6027.55+1.7011741
09:34:1727.5027.6027.60+1.7511740
09:34:0327.5027.6027.60+1.7511739
09:33:4927.5027.5527.50+1.6521738
09:33:4927.3027.4527.50+1.6551736
09:33:4927.3027.4527.45+1.6031731
09:33:4027.3027.3527.35+1.5021728
09:33:2427.3027.3527.35+1.5031726
09:33:0527.3527.4527.35+1.5031723
09:32:5327.3027.4527.30+1.4511720
09:32:4127.2527.3027.30+1.4511719
09:32:4127.3027.4027.30+1.4561718
09:32:3827.3527.4027.35+1.5011712
09:32:3727.3527.4027.35+1.5011711
09:32:3527.3527.4027.35+1.5011710
09:32:3527.3527.4027.35+1.5021709
09:32:3127.4027.4527.40+1.55211707
09:32:3127.4027.5027.40+1.5531686
09:32:2127.4027.5027.40+1.5521683
09:32:1227.4027.5027.40+1.5511681
09:32:0827.4027.5027.40+1.5511680
09:32:0727.4027.5027.40+1.5511679
09:31:4627.4527.5027.40+1.5521678
09:31:4627.4527.5027.45+1.6031676
09:31:3327.4527.5027.45+1.6011673
09:31:2627.4527.5027.50+1.6511672
09:31:2427.5027.6027.50+1.6521671
09:31:0727.5527.7027.50+1.6531669
09:31:0727.5527.7027.55+1.7031666
09:31:0627.5027.6027.60+1.7581663
09:30:5427.5027.6027.50+1.6521655
09:30:2627.6027.6527.60+1.7511653
09:30:2627.6027.6527.60+1.7511652
09:30:2527.6027.6527.60+1.7521651
09:30:2227.6027.6527.60+1.7511649
09:30:2227.6027.6527.60+1.7511648
09:30:1927.5027.6527.50+1.6511647
09:30:1227.5027.6027.60+1.7511646
09:30:1127.5527.6027.55+1.7011645
09:30:0527.6027.6527.60+1.7511644
09:29:5427.6027.6527.65+1.8011643
09:29:5027.6027.6527.60+1.7511642
09:29:2927.7027.7527.70+1.8521641
09:29:2927.5527.7027.70+1.8511639
09:29:2727.6527.7027.65+1.8011638
09:29:2527.5027.6027.70+1.8581637
09:29:2527.5027.6027.60+1.7521629
09:29:2127.5027.6027.65+1.8041627
09:29:2127.5027.6027.60+1.7511623
09:29:1527.6027.7027.60+1.7511622
09:29:1127.6527.7027.65+1.8011621
09:29:0327.6027.6527.65+1.8031620
09:29:0027.6027.7027.70+1.8511617
09:29:0027.6527.7027.70+1.85121616
09:28:5727.6527.7027.65+1.8021604
09:28:5427.5527.6527.65+1.8031602
09:28:2827.6027.6527.60+1.7521599
09:28:2627.6027.7027.60+1.7511597
09:28:2227.6027.7027.60+1.7511596
09:28:1627.6527.7027.65+1.8011595
09:28:1527.6527.7027.65+1.8011594
09:28:1227.7027.7527.70+1.8511593
09:28:0827.7027.7527.70+1.8511592
09:28:0827.7027.7527.70+1.8511591
09:28:0527.7027.7527.75+1.9011590
09:28:0427.7527.8027.75+1.9021589
09:28:0027.7527.8027.75+1.9011587
09:27:5627.7027.8027.80+1.9511586
09:27:5627.7027.7527.75+1.9011585
09:27:5527.7027.7527.75+1.9011584
09:27:5527.7027.7527.75+1.9011583
09:27:5127.7027.7527.75+1.9011582
09:27:5027.7027.7527.75+1.9011581
09:27:4527.7027.7527.75+1.90201580
09:27:4427.7527.8027.75+1.9021560
09:27:4027.7027.7527.75+1.9011558
09:27:4027.7027.7527.75+1.9011557
09:27:3727.6027.7027.70+1.8511556
09:27:3127.6527.7027.70+1.8511555
09:27:2827.7027.7527.70+1.8511554
09:27:1927.7027.7527.75+1.9011553
09:27:0427.7027.7527.75+1.9011552
09:27:0427.7027.7527.70+1.8511551
09:27:0427.7027.7527.75+1.9011550
09:27:0227.6527.7027.70+1.8511549
09:27:0227.6027.7027.70+1.8551548
09:26:5927.6027.7027.70+1.8521543
09:26:4827.6027.7027.70+1.8511541
09:26:4327.6027.7027.70+1.8511540
09:26:1727.6027.7527.75+1.9011539
09:26:1227.7527.8027.75+1.9011538
09:26:1027.7527.8027.75+1.9021537
09:26:0627.7527.8027.75+1.9011535
09:26:0527.7027.7527.75+1.90101534
09:26:0527.7027.7527.75+1.9021524
09:26:0527.6527.7027.70+1.85131522
09:26:0227.6527.7027.65+1.8021509
09:26:0227.6027.6527.65+1.8091507
09:26:0227.6027.6527.65+1.8021498
09:26:0227.5027.5527.60+1.7581496
09:26:0227.5027.5527.55+1.7051488
09:25:5927.5027.5527.50+1.6521483
09:25:5827.4527.5027.50+1.6521481
09:25:5527.4027.4527.40+1.5511479
09:25:5527.4027.4527.40+1.5521478
09:25:5227.4027.4527.40+1.5521476
09:25:4727.4027.4527.40+1.5541474
09:25:3827.4027.4527.40+1.5511470
09:25:3127.4027.4527.40+1.5511469
09:25:2427.4027.4527.40+1.5511468
09:25:0827.4527.5027.45+1.6011467
09:25:0727.4527.5027.45+1.6031466
09:25:0427.4527.5027.45+1.6011463
09:25:0327.4527.5027.45+1.6011462
09:24:5727.4527.5027.45+1.6011461
09:24:5627.5027.5527.50+1.6551460
09:24:5427.5027.5527.50+1.65101455
09:24:5327.5027.5527.55+1.7021445
09:24:4627.5027.5527.50+1.6521443
09:24:4627.5027.5527.50+1.6551441
09:24:2327.5027.5527.55+1.7011436
09:24:1927.5027.6027.50+1.6511435
09:24:0727.5027.6027.60+1.7531434
09:24:0427.5527.6027.55+1.7011431
09:24:0327.5527.6027.55+1.7011430
09:23:5927.5027.6027.60+1.7511429
09:23:5627.5527.6027.55+1.7011428
09:23:5427.5527.6027.55+1.7031427
09:23:3227.5527.6027.55+1.7011424
09:23:3127.6027.6527.60+1.7511423
09:23:3127.6027.6527.60+1.7521422
09:23:3127.6027.6527.60+1.7521420
09:23:3127.5027.6027.60+1.7551418
09:23:2827.5527.6027.55+1.7011413
09:23:1927.5027.6527.65+1.8011412
09:23:1827.5027.6527.65+1.8011411
09:23:1627.6027.6527.60+1.7551410
09:23:0827.6027.6527.65+1.8021405
09:23:0527.6527.7027.65+1.8011403
09:23:0427.6527.7027.65+1.8021402
09:23:0427.6527.7027.65+1.8011400
09:23:0127.6527.7027.65+1.8011399
09:22:5927.6027.7027.60+1.7511398
09:22:5327.7027.7527.70+1.8561397
09:22:5327.7027.7527.70+1.8511391
09:22:5327.6027.7027.70+1.8531390
09:22:5027.6527.7027.65+1.8031387
09:22:4427.6027.6527.70+1.8511384
09:22:4427.6027.6527.65+1.8011383
09:22:4027.6527.7027.65+1.8011382
09:22:3927.6027.7027.60+1.7511381
09:22:3527.6527.7527.65+1.8011380
09:22:3227.6527.8527.85+2.0011379
09:22:3227.6527.8027.80+1.9511378
09:22:3227.6527.7527.80+1.9561377
09:22:3227.6527.7527.75+1.9011371
09:22:2927.6027.6527.65+1.8011370
09:22:2727.6027.6527.65+1.8011369
09:22:2627.6027.7027.75+1.9021368
09:22:2627.6027.7027.70+1.8531366
09:22:2627.6027.7027.70+1.8511363
09:22:2527.6027.7027.70+1.8511362
09:22:2127.7027.8027.70+1.8511361
09:22:2127.6027.7027.80+1.9561360
09:22:2127.6027.7027.75+1.9021354
09:22:2127.6027.7027.70+1.8521352
09:22:2027.6527.7027.65+1.8011350
09:22:2027.6527.7027.70+1.8511349
09:22:2027.6527.7027.70+1.8541348
09:22:1427.6027.6527.70+1.8521344
09:22:1427.6027.6527.65+1.8021342
09:22:0927.5527.7027.55+1.7011340
09:22:0927.6027.6527.65+1.8011339
09:22:0427.5527.6527.70+1.8511338
09:22:0427.5527.6527.65+1.8051337
09:22:0427.5027.6027.60+1.7551332
09:21:5927.4527.5027.50+1.6511327
09:21:5827.4527.5027.50+1.6551326
09:21:5027.4527.5027.50+1.6511321
09:21:3927.4527.5027.50+1.6511320
09:21:2627.4027.5027.55+1.7011319
09:21:2627.4027.5027.50+1.6511318
09:21:2527.4027.5027.50+1.6511317
09:21:2127.5027.5527.50+1.6511316
09:21:2027.4027.5027.50+1.6511315
09:21:1727.4527.5527.45+1.60101314
09:21:1627.4527.5027.50+1.6511304
09:21:1527.5027.5527.50+1.6541303
09:21:1427.5527.6027.55+1.7011299
09:21:1327.5027.5527.55+1.7021298
09:21:0927.4527.5027.55+1.7011296
09:21:0927.4527.5027.50+1.6511295
09:21:0827.5027.5527.50+1.6511294
09:21:0827.5027.5527.50+1.6511293
09:21:0327.5027.5527.50+1.6511292
09:21:0227.5027.5527.50+1.6511291
09:21:0127.4527.5027.50+1.6511290
09:21:0127.4527.5027.50+1.6511289
09:21:0127.4527.5027.50+1.6551288
09:20:5727.4027.4527.45+1.6011283
09:20:5627.4027.4527.45+1.6021282
09:20:5427.4027.4527.45+1.6021280
09:20:5427.4027.4527.40+1.5511278
09:20:4827.4027.4527.45+1.6011277
09:20:4027.3527.4027.40+1.55111276
09:20:3827.3527.4027.35+1.5011265
09:20:3127.3527.4027.35+1.5011264
09:20:2927.3027.3527.35+1.5031263
09:20:2727.3527.4027.35+1.5011260
09:20:2627.3027.3527.35+1.5011259
09:20:2527.3027.3527.30+1.4531258
09:20:2027.3527.4027.35+1.5051255
09:20:1927.3527.4027.35+1.5011250
09:20:1127.3527.4027.35+1.5011249
09:20:0727.3027.3527.35+1.5011248
09:20:0427.3527.4027.35+1.5081247
09:19:5927.4027.4527.40+1.5531239
09:19:5127.3527.4027.40+1.5511236
09:19:4727.3527.4027.40+1.5511235
09:19:4127.3027.3527.35+1.5011234
09:19:4127.3027.3527.35+1.5021233
09:19:4127.3027.3527.35+1.5021231
09:19:4027.3027.4027.40+1.5511229
09:19:3427.3027.3527.35+1.5011228
09:19:2327.3027.3527.35+1.5011227
09:19:2127.3027.3527.35+1.5011226
09:19:1827.3527.4027.35+1.5011225
09:19:0627.3527.4027.35+1.5051224
09:19:0227.4027.4527.40+1.55121219
09:18:5627.4027.4527.40+1.5521207
09:18:5627.4027.4527.40+1.5511205
09:18:5627.3027.3527.40+1.5521204
09:18:5627.3027.3527.35+1.5031202
09:18:5427.3027.3527.30+1.4521199
09:18:4927.2027.2527.25+1.4011197
09:18:4927.3027.3527.25+1.4071196
09:18:4927.3027.3527.30+1.4521189
09:18:4827.3027.3527.35+1.5051187
09:18:4027.2527.3027.30+1.4581182
09:18:3827.2027.2527.25+1.40111174
09:18:1727.2027.2527.25+1.4021163
09:18:1627.2027.2527.20+1.3511161
09:18:1427.2027.2527.20+1.3531160
09:18:0927.2027.2527.25+1.4011157
09:18:0727.2027.2527.25+1.4011156
09:18:0627.2027.2527.25+1.4011155
09:18:0427.2027.2527.25+1.4011154
09:17:4127.2027.2527.20+1.3511153
09:17:3427.2027.2527.25+1.4011152
09:17:1627.1527.2027.20+1.3511151
09:17:0227.1527.2527.15+1.3021150
09:16:5227.1527.2527.15+1.3011148
09:16:4927.1527.2527.25+1.4011147
09:16:3927.1027.1527.15+1.3011146
09:16:3927.1027.1527.15+1.3011145
09:16:3927.1027.1527.15+1.3011144
09:16:3727.1027.1527.15+1.3061143
09:16:3027.1027.1527.10+1.2521137
09:16:3027.1027.1527.15+1.3011135
09:16:1527.1027.1527.15+1.3011134
09:16:1427.1027.1527.10+1.2541133
09:16:1327.1527.2527.15+1.30181129
09:16:1327.1527.2027.20+1.3511111
09:16:0127.1527.2027.20+1.3521110
09:16:0127.1527.2027.20+1.3511108
09:15:5727.1527.2027.20+1.3511107
09:15:5127.1527.2027.20+1.3511106
09:15:4527.1527.2027.20+1.3521105
09:15:4427.1527.2027.20+1.3541103
09:15:3927.1527.2027.20+1.3511099
09:15:3627.1527.2027.20+1.3521098
09:15:3127.1527.2027.20+1.3511096
09:15:2527.1527.2027.15+1.3011095
09:15:1127.1527.2027.15+1.3011094
09:15:0427.1527.2027.20+1.3531093
09:14:5527.1527.2027.15+1.3021090
09:14:4727.1527.2027.20+1.3581088
09:14:4227.1527.2027.20+1.3511080
09:14:4127.1527.2027.15+1.3011079
09:14:3627.1027.2027.20+1.3521078
09:14:3427.1027.2027.20+1.3511076
09:14:3127.1027.1527.15+1.3011075
09:14:2927.1027.1527.10+1.2541074
09:14:2627.1527.2027.15+1.30191070
09:14:2627.1527.2027.15+1.3021051
09:14:2427.1527.2027.20+1.3511049
09:14:2227.1527.2027.20+1.3511048
09:14:2227.1527.2027.20+1.3541047
09:14:2227.1527.2027.20+1.3511043
09:14:2127.1527.2027.20+1.3511042
09:14:0727.1527.2027.15+1.3011041
09:14:0627.1027.1527.15+1.30181040
09:13:1527.2027.2527.20+1.3511022
09:13:0527.1527.2527.15+1.3021021
09:13:0027.2027.2527.10+1.2521019
09:13:0027.2027.2527.15+1.3021017
09:13:0027.2027.2527.20+1.3511015
09:13:0027.2027.2527.25+1.4061014
09:12:5227.1527.2027.20+1.3511008
09:12:5027.2027.2527.20+1.3521007
09:12:4927.2027.2527.25+1.4031005
09:12:4327.2527.3027.25+1.4031002
09:12:3327.2027.2527.25+1.401999
09:12:3027.2027.2527.20+1.351998
09:12:3027.2027.2527.20+1.356997
09:12:2927.2027.2527.25+1.401991
09:12:2827.2027.2527.20+1.351990
09:12:2827.2027.2527.20+1.353989
09:12:1727.2027.3027.30+1.451986
09:12:0827.2027.3027.30+1.451985
09:12:0827.2027.3027.30+1.451984
09:12:0227.3027.3527.30+1.451983
09:12:0227.3027.3527.30+1.451982
09:12:0227.3527.4027.35+1.503981
09:11:5627.4027.5027.40+1.5514978
09:11:5427.4527.5027.45+1.603964
09:11:5127.4527.5027.45+1.608961
09:11:4827.4527.5027.50+1.651953
09:11:4727.4527.5027.50+1.652952
09:11:4027.4027.4527.45+1.601950
09:11:4027.4027.4527.45+1.601949
09:11:3927.4027.4527.45+1.603948
09:11:3827.4527.5027.45+1.601945
09:11:3827.4527.5027.45+1.601944
09:11:3827.4027.4527.45+1.601943
09:11:3727.4027.4527.45+1.601942
09:11:3127.4027.4527.45+1.601941
09:11:3027.4027.5027.50+1.651940
09:11:2927.4027.5027.40+1.551939
09:11:2827.4027.5027.50+1.651938
09:11:2627.4027.5027.50+1.651937
09:11:2527.4027.5027.50+1.651936
09:11:2127.4027.5027.50+1.651935
09:11:2127.4527.5027.45+1.602934
09:11:2027.4027.5027.50+1.651932
09:11:1627.4027.5027.60+1.752931
09:11:1627.4027.5027.55+1.706929
09:11:1627.4027.5027.50+1.652923
09:11:1427.4027.5027.50+1.651921
09:11:1327.4027.5027.50+1.651920
09:11:1227.5027.5527.50+1.653919
09:11:1227.5027.5527.50+1.651916
09:11:1227.5027.5527.50+1.655915
09:11:1227.5027.5527.50+1.651910
09:11:1227.5027.6027.50+1.654909
09:11:1227.5027.6027.50+1.653905
09:11:0927.6027.6527.60+1.751902
09:11:0927.5027.6027.60+1.753901
09:11:0427.5027.6027.65+1.801898
09:11:0427.5027.6027.60+1.751897
09:11:0427.5027.6027.60+1.751896
09:11:0327.5527.6527.55+1.703895
09:11:0327.6027.7027.60+1.7513892
09:11:0327.6527.8027.65+1.803879
09:11:0327.7027.8027.70+1.853876
09:11:0327.7027.8027.70+1.851873
09:10:5927.6027.7027.70+1.851872
09:10:5727.6027.7527.75+1.901871
09:10:5627.6527.8027.65+1.801870
09:10:5527.7027.8027.70+1.852869
09:10:5527.6527.7027.70+1.857867
09:10:5427.6527.7027.65+1.801860
09:10:5027.6527.7027.65+1.801859
09:10:4927.6527.7027.70+1.851858
09:10:4627.6527.7027.70+1.851857
09:10:4127.7027.7527.70+1.851856
09:10:3827.7027.7527.70+1.851855
09:10:3727.7027.8027.70+1.8516854
09:10:3727.7527.8527.75+1.9014838
09:10:3327.7527.8527.85+2.001824
09:10:3227.7527.9027.75+1.907823
09:10:3227.8027.9527.80+1.9511816
09:10:3227.8527.9527.85+2.002805
09:10:3127.9027.9527.90+2.051803
09:10:2327.7527.9027.90+2.054802
09:10:1727.7527.8027.80+1.951798
09:10:1727.7527.8027.80+1.954797
09:10:1727.8027.9527.80+1.951793
09:10:1727.8027.9527.75+1.901792
09:10:1727.8027.9527.80+1.951791
09:10:1727.9528.0027.95+2.105790
09:10:1728.40--28.00+2.1566785
09:08:1727.5527.6527.70+1.853719
09:08:1727.5527.6527.65+1.808716
09:08:1727.5027.6027.60+1.757708
09:08:1427.4527.6027.60+1.752701
09:08:1327.4527.5027.50+1.653699
09:08:1327.4027.4527.45+1.608696
09:08:1227.4027.4527.40+1.551688
09:08:1227.4027.4527.45+1.602687
09:08:1227.0527.2027.45+1.601685
09:07:3727.1027.2027.10+1.251684
09:07:3527.0027.1527.15+1.302683
09:07:3427.0027.1527.00+1.151681
09:07:3227.0527.2027.05+1.201680
09:07:3127.0527.1027.10+1.251679
09:07:3127.0027.1027.10+1.251678
09:07:3126.9027.0527.05+1.202677
09:07:3126.8527.0027.00+1.1511675
09:07:3026.8527.0027.00+1.152664
09:07:2626.8527.0027.00+1.152662
09:07:2326.8026.9527.00+1.151660
09:07:2326.8026.9526.95+1.102659
09:07:2026.8026.9026.90+1.051657
09:07:2026.8026.9026.80+0.952656
09:07:0726.8527.0027.00+1.152654
09:07:0627.0027.0527.00+1.151652
09:07:0626.8026.8526.85+1.003651
09:07:0626.8026.8526.85+1.001648
09:07:0627.0027.1526.85+1.008647
09:07:0627.0027.1526.90+1.053639
09:07:0627.0027.1526.95+1.104636
09:07:0627.0027.1527.00+1.152632
09:07:0427.0027.1527.15+1.301630
09:07:0327.0527.1527.00+1.151629
09:07:0327.0527.1527.05+1.201628
09:07:0027.0027.0527.15+1.302627
09:07:0027.0027.0527.10+1.252625
09:07:0027.0027.0527.05+1.204623
09:06:5627.0527.1027.05+1.207619
09:06:5127.1527.2527.15+1.301612
09:06:5127.1527.2527.15+1.306611
09:06:4727.1527.2527.25+1.401605
09:06:4027.0527.1527.15+1.303604
09:06:3927.1027.2027.05+1.201601
09:06:3927.1027.2027.10+1.252600
09:06:3927.1027.2027.10+1.251598
09:06:3727.0527.1527.15+1.301597
09:06:3727.1027.2027.05+1.205596
09:06:3727.1027.2027.10+1.255591
09:06:3627.0027.1027.10+1.257586
09:06:3626.9527.0027.10+1.2511579
09:06:3626.9527.0027.05+1.201568
09:06:3626.9527.0027.00+1.1538567
09:06:3526.9527.0027.00+1.151529
09:06:3326.9527.0027.00+1.151528
09:06:2826.8526.9527.00+1.1514527
09:06:2826.8526.9526.95+1.101513
09:06:2726.8526.9526.95+1.105512
09:06:2626.8526.9526.85+1.002507
09:06:2626.8526.9026.95+1.101505
09:06:2626.8526.9026.90+1.052504
09:06:2426.8526.9026.85+1.002502
09:06:2326.8026.8526.85+1.001500
09:06:2226.8026.8526.85+1.001499
09:03:1926.4026.4526.45+0.602498
09:03:1926.4026.4526.45+0.601496
09:03:1726.3526.4526.45+0.607495
09:03:1726.3526.4026.40+0.5512488
09:03:1726.3026.3526.35+0.5012476
09:03:0526.3026.3526.35+0.501464
09:03:0226.3026.3526.35+0.501463
09:02:5926.3026.3526.30+0.451462
09:02:4026.3026.3526.35+0.502461
09:02:1926.3026.3526.35+0.501459
09:02:1826.3026.3526.30+0.452458
09:02:1626.3026.3526.35+0.501456
09:02:1526.3026.3526.35+0.501455
09:02:1426.2526.3026.30+0.452454
09:02:1426.2526.3026.30+0.454452
09:02:0026.2026.3026.30+0.451448
09:01:5826.2026.3026.30+0.452447
09:01:3726.2026.3026.30+0.452445
09:01:3726.1526.2526.25+0.403443
09:01:3626.1526.2026.20+0.355440
09:01:3626.1026.1526.15+0.3011435
09:01:3626.0526.1026.10+0.2513424
09:01:3626.0526.1026.10+0.254411
09:01:3626.0526.1026.05+0.201407
09:01:3526.0526.1026.10+0.251406
09:01:3526.0026.1026.10+0.253405
09:01:3426.0026.0526.05+0.206402
09:01:3425.8525.9526.00+0.155396
09:01:3425.8525.9525.95+0.108391
09:00:2425.8525.9025.90+0.055383
09:00:2325.8025.8525.8502378
09:00:03----25.8503376
　
人氣股市議題－PChome新聞
低軌衛星概念股 記憶體概念股 TPU概念股 PCB概念股 股市新聞 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 95326.47 -1,604.82 -1.66%
以太幣ETH 3297.42 -57.35 -1.71%
瑞波幣XRP 2.06 -0.08 -3.73%
比特幣現金BCH 599.50 1.57 0.26%
萊特幣LTC 72.31 -4.43 -5.77%
卡達幣ADA 0.391118 -0.02 -5.65%
波場幣TRX 0.307154 0.00 0.79%
恆星幣XLM 0.225220 -0.01 -4.67%
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。