最新[公告] 臻鼎-KY:代⼦公司美港實業有限公司公告處分鵬⿍控股(深圳)股份有限公司股權熱門[公告] 天宇:代子公司夸克能源(股)公司公告總經理異動
更新報價

高　鋒  (4510) 電機機械 上櫃 和大集團

49.60 ▲+2.00 +4.20% 1.93億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+2.00 3,942 49.60 46 49.70 15 48.15 49.90 48.00 47.60
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0049.6049.7049.60+2.00183942
13:30:0049.6049.7049.60+2.001923924
13:24:5549.5549.6049.60+2.0013732
13:24:3549.6049.6549.60+2.0013731
13:24:3549.6049.6549.60+2.0013730
13:24:2649.5549.6049.60+2.0013729
13:24:1549.5549.7049.70+2.1013728
13:24:1449.6049.7049.60+2.0053727
13:24:1449.6549.7049.65+2.0593722
13:24:0349.6549.7049.65+2.0513713
13:24:0149.6049.7049.70+2.1013712
13:23:5449.6049.7049.60+2.0013711
13:23:5349.6049.6549.65+2.05123710
13:23:4749.5549.6049.60+2.0013698
13:23:4349.5549.6049.55+1.9513697
13:23:3449.6049.6549.60+2.0013696
13:23:3049.5549.6549.55+1.95103695
13:23:2849.5549.6049.60+2.0013685
13:23:2249.6049.6549.60+2.0023684
13:23:0949.5549.6049.60+2.0033682
13:23:0649.5549.6049.60+2.0033679
13:23:0449.6049.6549.60+2.0013676
13:22:5949.5549.6049.60+2.0013675
13:22:1049.6549.7049.65+2.0513674
13:22:0449.6549.7049.65+2.0513673
13:22:0349.6049.6549.65+2.0583672
13:22:0049.6049.6549.60+2.0013664
13:21:4949.5549.6049.60+2.0013663
13:21:4849.6049.6549.60+2.0023662
13:21:2749.6049.7049.60+2.0023660
13:21:1249.6049.6549.65+2.0513658
13:21:1149.6049.6549.65+2.0513657
13:21:0949.6049.6549.60+2.0023656
13:21:0149.6049.6549.65+2.0513654
13:20:4449.6049.7049.60+2.0053653
13:20:4249.6049.6549.65+2.0513648
13:20:3849.6049.6549.65+2.05113647
13:20:3549.6049.6549.60+2.0063636
13:20:1549.6049.6549.60+2.0013630
13:20:1349.6049.6549.60+2.0013629
13:20:0249.6049.6549.60+2.0053628
13:19:5649.5549.6049.60+2.0043623
13:19:4849.6049.7049.60+2.0023619
13:19:4549.5549.6049.60+2.0013617
13:19:4449.6049.7049.60+2.0013616
13:19:3949.6049.7049.60+2.0013615
13:19:3949.6049.7049.60+2.0013614
13:19:3649.6049.6549.65+2.0533613
13:19:0549.6049.6549.65+2.0523610
13:19:0449.6049.7049.60+2.0053608
13:19:0249.6049.6549.65+2.0513603
13:18:4749.6049.6549.65+2.0513602
13:18:4549.6049.6549.65+2.0533601
13:18:4549.6549.7049.65+2.0523598
13:18:3249.6549.7049.65+2.0513596
13:18:3149.6549.7049.65+2.0513595
13:17:5249.6049.6549.65+2.0543594
13:17:5149.6049.6549.65+2.0593590
13:17:3249.6049.6549.65+2.0513581
13:17:3249.6049.6549.65+2.0513580
13:17:3249.6549.7049.65+2.0513579
13:17:2849.6549.7049.65+2.0513578
13:17:2449.6549.7049.65+2.0523577
13:16:4149.6549.7049.65+2.0513575
13:16:3549.6049.6549.65+2.0513574
13:16:2749.6049.6549.65+2.0513573
13:16:2549.6049.6549.60+2.0013572
13:16:0149.6049.6549.65+2.0543571
13:15:4549.6549.7049.65+2.0543567
13:15:1349.6549.7049.70+2.1013563
13:15:1349.6549.7049.70+2.1013562
13:15:1349.6549.7049.70+2.1093561
13:15:0349.6049.6549.65+2.05173552
13:14:5949.6049.6549.65+2.0513535
13:14:5749.6049.6549.60+2.0013534
13:14:4049.6049.6549.60+2.0033533
13:14:1849.6049.6549.65+2.0513530
13:14:0049.6049.6549.65+2.0543529
13:13:3349.6049.6549.65+2.0513525
13:13:2349.6549.7049.65+2.0523524
13:13:1849.6049.6549.65+2.0523522
13:13:1549.6049.6549.65+2.0523520
13:13:1549.6549.7049.60+2.0023518
13:13:1549.6549.7049.65+2.0563516
13:12:5749.6549.7049.65+2.0513510
13:12:4549.6549.7049.65+2.0523509
13:12:3049.6549.7049.70+2.1013507
13:12:2549.6549.7549.75+2.1513506
13:12:0449.6549.7049.70+2.1033505
13:11:5549.6549.7049.70+2.1013502
13:11:5349.6549.7049.70+2.1013501
13:11:4449.6549.7549.65+2.0513500
13:11:3549.7049.7549.70+2.1013499
13:11:2849.7049.7549.70+2.1023498
13:11:2149.7049.7549.70+2.1013496
13:11:1849.7049.7549.70+2.1033495
13:10:4549.6049.7049.70+2.1013492
13:10:4549.6549.7049.65+2.0553491
13:10:1849.7549.8049.75+2.1553486
13:09:5349.7549.8049.75+2.1513481
13:09:0949.7549.8049.75+2.1513480
13:09:0649.7549.8049.75+2.1523479
13:08:1649.7549.8049.75+2.1513477
13:08:0449.7549.8049.75+2.1523476
13:07:5649.7549.8049.75+2.1513474
13:07:2949.7549.8049.80+2.2053473
13:07:2949.7549.8049.80+2.2083468
13:07:2649.7549.8049.80+2.20103460
13:07:2549.7549.8049.75+2.1513450
13:07:2149.7549.8049.80+2.2043449
13:07:0449.7549.8049.75+2.1523445
13:06:5949.7549.8049.75+2.1513443
13:06:5749.7549.8049.75+2.1513442
13:06:4449.7549.8049.75+2.1533441
13:06:4049.7549.8049.80+2.2013438
13:04:5249.7049.7549.75+2.1553437
13:04:5249.7049.7549.75+2.1553432
13:04:2449.6549.7049.70+2.1033427
13:04:2249.6549.7049.70+2.1053424
13:03:5449.6549.7049.65+2.0513419
13:03:3149.6549.7049.70+2.1033418
13:03:1449.6549.7049.70+2.1013415
13:02:5149.6549.7549.65+2.0513414
13:02:4149.6549.7549.65+2.0513413
13:02:3049.6549.7549.65+2.05103412
13:02:1149.7549.8049.75+2.1513402
13:02:1049.7549.8049.75+2.1513401
13:02:0949.7549.8049.75+2.1513400
13:01:3749.7549.8049.75+2.1513399
13:01:3049.7549.8049.75+2.1513398
13:01:1749.7549.8049.75+2.1513397
13:01:0549.7549.8049.75+2.1513396
13:00:3749.7549.8049.75+2.1513395
13:00:2049.6549.7049.70+2.1013394
13:00:1749.6549.7049.65+2.0513393
13:00:0949.6549.8049.65+2.0523392
13:00:0849.7049.8049.70+2.1013390
12:59:3049.8049.8549.80+2.2023389
12:59:1049.8049.8549.80+2.2013387
12:59:0449.8049.8549.80+2.2013386
12:58:0649.8049.8549.85+2.2513385
12:57:2149.8049.8549.80+2.2033384
12:57:1749.8049.8549.85+2.2523381
12:57:0949.8049.8549.85+2.2543379
12:56:5949.8049.8549.80+2.2053375
12:56:2449.8049.8549.85+2.2513370
12:56:0949.8549.9049.85+2.2513369
12:56:0549.8549.9049.85+2.2513368
12:55:5249.8049.8549.80+2.2023367
12:55:3249.8549.9049.85+2.2533365
12:55:0849.8549.9049.80+2.2013362
12:55:0849.8549.9049.85+2.2513361
12:54:5649.8549.9049.85+2.2513360
12:54:4549.8549.9049.85+2.2513359
12:54:3849.8549.9049.85+2.2513358
12:54:3849.8549.9049.90+2.3023357
12:54:3449.8549.9049.85+2.2513355
12:54:3249.8549.9049.85+2.2523354
12:54:2949.8549.9049.85+2.2513352
12:54:2349.8549.9049.90+2.3023351
12:54:0049.8049.8549.85+2.2563349
12:53:5949.8549.9049.85+2.2543343
12:53:4449.8049.8549.85+2.2513339
12:53:3649.8049.8549.85+2.2513338
12:53:2949.8549.9049.85+2.2513337
12:53:1249.8049.9049.90+2.3013336
12:53:1149.8049.9049.90+2.3013335
12:52:5949.8049.8549.85+2.2513334
12:52:5849.8049.8549.85+2.2523333
12:52:5449.8049.8549.85+2.2543331
12:52:5449.8049.8549.85+2.2553327
12:52:4749.7549.8549.85+2.2513322
12:52:4749.7549.8549.85+2.2583321
12:52:4249.7049.8049.80+2.20553313
12:52:4249.7049.8049.80+2.2023258
12:52:3849.7549.8049.75+2.1513256
12:52:2149.7549.8049.80+2.2013255
12:52:1749.7549.8049.75+2.1513254
12:52:0849.7549.8049.75+2.1513253
12:52:0349.7549.8049.75+2.1513252
12:51:4549.7549.8049.75+2.1513251
12:50:2449.7049.8049.70+2.1053250
12:50:1949.7049.7549.75+2.1513245
12:49:4749.7049.7549.75+2.1513244
12:49:3749.7049.7549.75+2.1583243
12:49:2649.6549.7049.70+2.1013235
12:49:2649.7049.7549.70+2.1013234
12:49:2249.7049.7549.75+2.1573233
12:49:1449.7049.7549.75+2.1513226
12:48:5549.7049.7549.75+2.1513225
12:48:4249.7549.8049.75+2.1513224
12:48:2749.7049.7549.75+2.1553223
12:47:5849.6549.7049.70+2.1013218
12:46:5649.6549.7049.70+2.1023217
12:46:0049.6549.7049.70+2.1013215
12:45:4149.6549.7049.70+2.1013214
12:45:2449.6549.7049.70+2.1043213
12:44:5549.7049.7549.70+2.1023209
12:44:4349.7049.7549.70+2.1013207
12:44:2449.7549.8049.75+2.1523206
12:44:2449.7549.8049.75+2.1513204
12:44:1649.7549.8049.75+2.1513203
12:44:1049.7549.8049.75+2.1513202
12:44:0649.7549.8049.75+2.1513201
12:43:5149.7549.8049.75+2.1513200
12:43:4249.7549.8049.75+2.1513199
12:43:3849.7549.8049.80+2.2013198
12:43:3549.7549.8049.80+2.2053197
12:43:2449.7549.8049.75+2.1513192
12:42:0749.8049.8549.80+2.2023191
12:41:5349.8049.8549.80+2.2013189
12:41:5049.8049.8549.80+2.2023188
12:41:4349.7549.8049.80+2.2013186
12:41:2949.7549.8549.85+2.2513185
12:41:2749.7549.8049.80+2.2053184
12:41:1749.7549.8049.80+2.2053179
12:41:1749.7549.8049.80+2.2013174
12:41:1149.7549.8049.75+2.1553173
12:41:1149.7549.8049.80+2.20103168
12:41:0149.7549.8049.80+2.2063158
12:40:5649.7549.8049.80+2.2013152
12:40:5649.7549.8049.80+2.20213151
12:40:5649.7549.8049.80+2.2023130
12:40:5049.7049.7549.75+2.1513128
12:40:5049.7049.7549.75+2.15173127
12:40:4749.6549.7549.75+2.1513110
12:40:4449.7049.7549.70+2.1013109
12:40:4149.7049.7549.70+2.1013108
12:40:2849.7049.7549.75+2.1513107
12:40:2049.7049.7549.70+2.1023106
12:40:0949.6549.7049.70+2.1013104
12:40:0849.6549.7049.70+2.1013103
12:40:0849.6549.7049.70+2.1023102
12:40:0649.6549.7049.70+2.1013100
12:39:5749.6049.7049.70+2.10323099
12:39:5749.6049.6549.65+2.0573067
12:39:5049.6049.6549.65+2.0533060
12:39:1049.6549.7049.65+2.0533057
12:39:0349.6549.7049.70+2.1013054
12:38:5349.6549.7049.70+2.1043053
12:38:4849.6549.7049.70+2.1013049
12:38:4449.6549.7049.70+2.1013048
12:38:4149.6549.7049.70+2.1013047
12:38:3949.6549.7049.70+2.1013046
12:38:1149.6549.7049.70+2.1033045
12:37:5749.6049.6549.65+2.05193042
12:37:3449.5049.6049.60+2.00243023
12:37:3449.5049.6049.60+2.0072999
12:37:3349.5049.5549.55+1.9512992
12:37:3349.5549.6049.55+1.9512991
12:37:0849.5049.5549.55+1.9512990
12:37:0049.5049.5549.55+1.9512989
12:37:0049.5049.5549.55+1.9542988
12:36:2649.5049.5549.55+1.9512984
12:36:1049.5049.5549.55+1.9512983
12:36:1049.5049.5549.55+1.9522982
12:36:1049.5049.5549.55+1.9522980
12:35:4049.5049.5549.55+1.9512978
12:35:3149.5049.5549.55+1.9532977
12:35:3149.5049.5549.55+1.9552974
12:35:2049.4549.5549.55+1.9552969
12:35:1049.4049.5049.50+1.9032964
12:35:0049.4049.5049.50+1.9022961
12:34:1749.4049.5049.40+1.8012959
12:34:0249.4049.5049.50+1.9022958
12:33:5249.4049.5049.40+1.8012956
12:33:5149.4049.5049.40+1.8012955
12:33:3849.4049.5049.50+1.9022954
12:33:2349.4049.5049.40+1.8012952
12:32:4149.4549.5049.45+1.8512951
12:32:1349.4549.5049.45+1.8522950
12:32:0549.4549.5049.45+1.8512948
12:31:4749.4549.5049.45+1.8512947
12:31:1049.4549.5049.45+1.8512946
12:31:0249.4549.5049.50+1.9012945
12:30:5649.4549.5049.45+1.8522944
12:30:1949.4549.5549.45+1.8542942
12:30:0249.4549.5549.45+1.8512938
12:29:2849.4549.5049.50+1.9022937
12:29:2749.5049.5549.50+1.9032935
12:29:1349.5049.5549.50+1.9052932
12:29:1149.5049.5549.50+1.9022927
12:29:0449.5049.5549.55+1.9552925
12:29:0249.5049.5549.50+1.9012920
12:28:5449.5049.5549.50+1.9032919
12:28:5249.5049.5549.50+1.9012916
12:28:4249.5049.5549.50+1.9052915
12:28:2649.5049.5549.50+1.9042910
12:28:0249.5049.5549.50+1.9012906
12:27:3849.5049.5549.55+1.9542905
12:27:2049.5049.5549.55+1.9522901
12:27:1449.5049.5549.55+1.9532899
12:26:4449.5049.5549.55+1.9522896
12:25:5749.5049.5549.55+1.9512894
12:25:4949.5049.5549.50+1.9012893
12:24:2149.5049.6049.50+1.9052892
12:23:2549.5049.5549.55+1.9512887
12:22:4149.5049.5549.55+1.9562886
12:22:2449.5049.5549.55+1.9512880
12:22:1849.5049.5549.55+1.9542879
12:20:4249.5049.5549.55+1.9532875
12:20:3349.5049.5549.55+1.9512872
12:20:1949.5049.5549.50+1.9012871
12:19:1249.5549.6049.55+1.9512870
12:19:0149.5549.6049.55+1.9512869
12:18:3349.5549.6049.55+1.9542868
12:17:5149.5549.6049.60+2.0032864
12:16:4249.6049.6549.60+2.0012861
12:16:3449.5549.6049.60+2.0012860
12:16:2849.6049.6549.60+2.0012859
12:16:2149.5549.6049.60+2.0012858
12:16:2049.6049.6549.60+2.0022857
12:15:4549.6049.6549.60+2.0012855
12:15:0649.6049.6549.60+2.0012854
12:15:0249.6049.6549.60+2.0012853
12:14:2449.6049.6549.60+2.0022852
12:13:4249.5549.6049.60+2.0012850
12:13:4149.5549.6549.65+2.0552849
12:13:3849.5549.6049.60+2.0052844
12:13:2349.5049.5549.55+1.9522839
12:13:0949.5049.5549.50+1.9012837
12:12:4349.5549.6049.55+1.9512836
12:12:3349.5549.6049.55+1.9562835
12:10:2549.6049.6549.60+2.0012829
12:09:4649.5549.6049.60+2.0012828
12:09:4649.6049.6549.60+2.0032827
12:09:1249.6049.6549.65+2.0512824
12:08:5449.6049.6549.65+2.0512823
12:08:5449.6049.6549.60+2.0012822
12:08:5449.6049.6549.65+2.0522821
12:08:4849.6049.6549.60+2.0012819
12:08:2449.6549.7049.65+2.0512818
12:08:2249.6549.7049.65+2.0512817
12:08:0549.6549.7049.65+2.0532816
12:07:4849.6549.7049.65+2.0512813
12:07:4349.6549.7049.65+2.0512812
12:04:3649.6549.7049.65+2.0522811
12:04:3449.6549.7049.70+2.1022809
12:03:5949.7049.7549.70+2.1012807
12:03:5549.6049.7049.70+2.10152806
12:03:4849.5549.7049.70+2.1062791
12:03:4449.5549.6549.65+2.0512785
12:03:2149.6049.7049.60+2.0012784
12:03:1549.6049.6549.65+2.0532783
12:03:0749.6049.6549.60+2.0012780
12:02:4049.6049.6549.65+2.0512779
12:02:3749.6049.6549.60+2.0012778
12:02:2049.6549.7049.65+2.0522777
12:01:5449.6549.7049.65+2.0522775
12:01:2749.6049.6549.65+2.0532773
12:00:1749.6049.6549.65+2.0512770
12:00:0949.5549.6049.60+2.0022769
11:59:1049.5549.7049.55+1.9522767
11:59:0849.5549.6049.60+2.0012765
11:59:0849.5549.6049.60+2.0022764
11:58:5749.5549.6049.55+1.9512762
11:58:2749.5549.6049.55+1.9552761
11:58:0649.5549.6049.55+1.9512756
11:57:5149.5549.6049.55+1.9512755
11:57:4649.5549.6049.55+1.9512754
11:57:4249.5549.6049.55+1.9512753
11:57:1149.6049.7049.60+2.0012752
11:56:4549.6049.7049.60+2.0012751
11:56:2549.6049.7049.60+2.0012750
11:56:1949.5549.6049.60+2.0012749
11:56:1249.5549.6049.60+2.0032748
11:56:0749.5549.6049.60+2.0012745
11:55:2449.6049.7049.60+2.0012744
11:54:5349.6049.7049.60+2.0022743
11:54:1449.6549.7049.60+2.0062741
11:54:1449.6549.7049.65+2.0542735
11:53:1849.7049.7549.70+2.1012731
11:53:1549.7049.7549.70+2.1012730
11:53:1349.7049.7549.70+2.1012729
11:53:0249.6549.7049.70+2.1012728
11:52:5149.6549.7049.70+2.1032727
11:52:4649.6549.7049.70+2.1012724
11:52:4149.6549.7049.70+2.1012723
11:52:4149.7049.7549.70+2.1042722
11:52:3349.7049.7549.75+2.1552718
11:52:3249.7049.7549.75+2.1522713
11:52:2049.7049.7549.75+2.1512711
11:52:1749.7549.8049.75+2.1582710
11:52:1649.7549.8049.80+2.2012702
11:52:1549.7549.8049.75+2.1512701
11:51:5349.7549.8049.75+2.1512700
11:51:3449.7549.8049.75+2.1512699
11:51:2449.7549.8049.75+2.1552698
11:51:2149.7049.7549.75+2.1552693
11:51:2149.6549.7049.70+2.10262688
11:51:1449.6549.7049.65+2.0552662
11:51:1349.6549.7049.65+2.0512657
11:50:5949.6049.6549.65+2.0522656
11:50:5349.6049.6549.65+2.0512654
11:50:4749.6549.7049.65+2.0572653
11:50:4549.6549.7049.65+2.0512646
11:50:3649.6549.7049.65+2.0512645
11:50:3049.6049.6549.65+2.05142644
11:50:3049.6049.6549.65+2.0572630
11:50:1449.5549.6049.60+2.0052623
11:50:1449.5549.6049.60+2.00102618
11:49:4249.5549.6049.60+2.0062608
11:49:3249.5049.5549.55+1.9562602
11:49:3249.5049.5549.55+1.95102596
11:49:2749.5049.5549.50+1.9042586
11:49:1649.4549.5049.50+1.9022582
11:48:3749.4549.5049.50+1.9022580
11:48:3749.5049.5549.50+1.9012578
11:48:3749.5049.5549.50+1.9012577
11:47:3049.5049.5549.55+1.9512576
11:46:0849.4549.5549.55+1.9522575
11:45:2049.4549.5549.45+1.8512573
11:45:1949.4549.5049.50+1.9022572
11:45:1049.4549.5549.45+1.8512570
11:45:0849.4549.5049.50+1.9012569
11:44:2749.4549.5049.50+1.9012568
11:44:0449.5049.6049.50+1.9012567
11:43:4249.4549.6049.60+2.0012566
11:43:4149.4549.5049.50+1.9052565
11:43:4149.4049.4549.45+1.8512560
11:43:3949.4049.4549.45+1.8512559
11:43:0949.4549.5049.45+1.8522558
11:43:0949.4549.5049.45+1.8522556
11:42:3749.4549.5049.45+1.8542554
11:42:0649.5049.6049.50+1.9072550
11:41:4149.5049.6049.50+1.9012543
11:40:4949.5049.6049.50+1.9012542
11:40:2449.5049.5549.55+1.9512541
11:39:3349.5049.6049.50+1.9012540
11:38:4649.4549.5049.50+1.9012539
11:37:3049.5549.6049.55+1.9512538
11:37:1349.5549.6049.55+1.9512537
11:37:1149.5549.6049.60+2.0012536
11:36:1049.6049.6549.60+2.0012535
11:36:0949.6049.6549.65+2.0512534
11:35:5849.6049.6549.65+2.0542533
11:35:3849.6049.6549.65+2.0512529
11:35:3149.5549.6049.65+2.0512528
11:35:3149.5549.6049.60+2.0012527
11:35:3049.5549.6049.55+1.9512526
11:35:2549.5549.6049.55+1.9512525
11:35:1249.6049.6549.60+2.0012524
11:35:0849.6049.6549.60+2.0012523
11:35:0649.6049.6549.60+2.0012522
11:34:5649.6049.7049.60+2.0012521
11:34:3249.6549.7049.65+2.0512520
11:34:1249.6049.6549.65+2.0512519
11:34:0349.6049.6549.65+2.0512518
11:33:5749.6049.6549.65+2.0542517
11:33:4949.5549.6049.60+2.00112513
11:33:2349.5549.6049.55+1.9512502
11:32:2649.4549.5049.50+1.9012501
11:32:1649.5049.5549.60+2.0032500
11:32:1649.5049.5549.55+1.9522497
11:32:1149.5049.6049.50+1.9012495
11:32:0349.5049.5549.60+2.0012494
11:32:0349.5049.5549.55+1.9512493
11:31:2849.5049.6049.50+1.9022492
11:30:5349.4549.5049.50+1.9012490
11:30:5249.4549.5049.50+1.9022489
11:30:5249.5049.6049.50+1.9022487
11:29:4949.5049.6049.50+1.9022485
11:29:4149.5049.6049.50+1.9012483
11:29:4049.5549.6049.55+1.9512482
11:29:0249.5049.5549.55+1.9512481
11:28:5749.5549.6049.55+1.9512480
11:28:4949.6049.6549.60+2.0022479
11:28:2849.6549.7049.65+2.0532477
11:28:2049.6049.6549.65+2.0512474
11:28:1249.6049.6549.65+2.0512473
11:27:4949.6549.7049.70+2.1012472
11:27:4849.6549.7049.65+2.0512471
11:27:4449.6549.7049.70+2.1072470
11:27:4249.6549.7049.65+2.0512463
11:27:3549.6549.7049.65+2.0512462
11:27:3449.6049.6549.65+2.0522461
11:27:2349.6549.7049.65+2.0532459
11:27:0249.6549.7049.60+2.0012456
11:27:0249.6549.7049.65+2.0512455
11:26:5749.6549.7049.70+2.1012454
11:26:4849.6049.6549.65+2.0562453
11:26:3149.6049.6549.65+2.0512447
11:26:2649.6049.6549.65+2.0512446
11:26:1949.6049.6549.65+2.0562445
11:26:1549.5549.6049.60+2.0032439
11:26:1149.5549.6049.60+2.0012436
11:26:1149.5549.6049.60+2.0012435
11:26:1149.5549.6049.60+2.0012434
11:25:3549.5049.6049.50+1.9012433
11:25:3149.5049.5549.55+1.9512432
11:25:3149.4549.5049.50+1.9032431
11:25:2749.4549.5049.50+1.9042428
11:25:1149.4549.5049.50+1.9012424
11:24:5949.5049.6049.50+1.9022423
11:24:4749.5549.6049.55+1.9512421
11:24:4649.4549.6049.45+1.8522420
11:24:3449.5049.6049.50+1.9022418
11:24:2849.5049.6049.60+2.0012416
11:24:0949.4549.6549.45+1.8512415
11:23:5249.4549.6049.45+1.8512414
11:23:5049.6049.6549.45+1.8512413
11:23:5049.6049.6549.50+1.9012412
11:23:5049.6049.6549.60+2.0022411
11:23:4949.6049.6549.60+2.0042409
11:23:4849.6049.6549.65+2.0512405
11:23:4649.6049.6549.60+2.0012404
11:23:3749.6049.7049.60+2.0012403
11:23:3649.6049.6549.65+2.0512402
11:23:2649.6049.7049.60+2.0012401
11:23:2549.6049.7049.70+2.1052400
11:23:2349.6049.7049.70+2.1022395
11:23:1549.5549.6049.60+2.0022393
11:23:1549.6049.7049.60+2.0032391
11:23:1349.6049.7049.70+2.1032388
11:23:1349.6049.7049.70+2.1032385
11:23:1349.6049.7049.70+2.1012382
11:23:0749.5549.6549.65+2.0512381
11:23:0749.6049.6549.55+1.9522380
11:23:0749.6049.6549.60+2.0032378
11:23:0349.5549.6049.60+2.00192375
11:23:0349.5049.5549.55+1.9562356
11:23:0349.5049.5549.55+1.9512350
11:23:0349.4549.5049.50+1.90922349
11:23:0049.4049.4549.45+1.8592257
11:22:5949.3549.4049.40+1.80122248
11:22:5949.3549.4049.40+1.8092236
11:22:5749.3049.3549.35+1.7562227
11:22:5749.2549.3049.35+1.7592221
11:22:5749.2549.3049.30+1.7012212
11:22:5149.2549.3049.35+1.7512211
11:22:5149.2549.3049.30+1.7092210
11:22:2549.2049.2549.25+1.6532201
11:22:2049.1549.2049.20+1.6012198
11:22:0349.2049.2549.20+1.6022197
11:21:4549.1549.2049.20+1.6052195
11:21:2149.1549.2049.20+1.6042190
11:21:2049.1549.2049.20+1.6012186
11:18:3349.1549.2049.20+1.6012185
11:18:3349.1549.2049.20+1.6012184
11:18:0949.2049.2549.20+1.6012183
11:17:1949.2049.2549.25+1.6532182
11:17:1549.1549.2549.25+1.6512179
11:17:0749.2049.3049.20+1.6012178
11:16:1249.2549.3549.25+1.6522177
11:16:0349.2549.3049.30+1.7012175
11:15:5149.2549.3549.35+1.7512174
11:14:1949.2549.3549.35+1.7562173
11:14:1949.2049.3049.30+1.70262167
11:14:1949.2049.2549.25+1.6512141
11:14:0049.1549.3049.15+1.5512140
11:13:5849.1549.2549.25+1.6512139
11:13:5849.1549.2549.25+1.6542138
11:13:5649.1549.2549.15+1.5512134
11:13:3049.1549.2549.15+1.5512133
11:13:2249.1049.2049.20+1.6012132
11:13:2249.1049.2049.20+1.6032131
11:13:1349.1049.1549.15+1.5512128
11:11:4449.0049.0549.05+1.4512127
11:11:0949.1549.2049.15+1.5572126
11:10:4349.1049.2049.20+1.6012119
11:10:4249.1049.2049.20+1.6012118
11:10:4249.0549.2049.20+1.6042117
11:10:2849.0549.1549.15+1.5512113
11:10:2849.0049.1049.10+1.5012112
11:10:2648.9549.0049.00+1.4022111
11:10:2648.9049.0549.05+1.4542109
11:10:2648.9049.0049.00+1.4012105
11:10:0649.0049.0548.95+1.3512104
11:10:0649.0049.0549.00+1.4012103
11:09:5248.9549.0548.95+1.3512102
11:09:3948.9549.0548.95+1.3552101
11:09:2648.9049.0049.00+1.4012096
11:09:2348.9048.9548.95+1.3512095
11:09:2348.9048.9548.95+1.3512094
11:09:2348.9549.0048.95+1.3512093
11:09:1448.9048.9548.95+1.3512092
11:08:5649.0049.0548.95+1.3522091
11:08:5649.0049.0549.00+1.4022089
11:08:4649.0049.0549.00+1.4012087
11:08:4549.0049.0549.00+1.4072086
11:08:4049.0049.0549.00+1.40232079
11:08:3149.0549.1049.05+1.4512056
11:08:2449.0549.1049.05+1.4542055
11:08:2449.0549.1049.05+1.4512051
11:08:2449.0549.1549.05+1.45122050
11:08:0449.1049.1549.10+1.5032038
11:07:5849.1549.2049.15+1.5512035
11:07:4649.1049.1549.15+1.5512034
11:07:1749.1049.1549.15+1.5512033
11:07:1649.1049.1549.15+1.5512032
11:06:5449.1049.1549.15+1.5512031
11:06:5249.1549.2049.15+1.5542030
11:06:4349.1549.2049.20+1.6072026
11:06:3449.1549.2049.15+1.5512019
11:06:3449.1049.2049.20+1.6012018
11:06:0949.1549.2049.15+1.5522017
11:05:4949.1049.2049.10+1.5012015
11:05:0449.2049.2549.20+1.6012014
11:05:0149.1049.2049.20+1.6082013
11:04:4749.1049.2049.20+1.6022005
11:04:3749.1549.2049.15+1.5532003
11:04:3549.1549.2549.15+1.5512000
11:04:0249.2049.2549.20+1.6021999
11:00:5049.3049.4049.30+1.7071997
11:00:5049.3549.4049.35+1.7511990
11:00:5049.3049.3549.35+1.7541989
11:00:2849.3049.3549.35+1.7521985
11:00:1849.3049.3549.35+1.7511983
10:58:5749.3049.4049.30+1.7011982
10:58:4949.3049.3549.35+1.7511981
10:58:3849.3049.3549.35+1.7511980
10:58:0049.3049.4049.40+1.8081979
10:57:5449.3049.4049.40+1.8011971
10:57:4849.3049.4049.40+1.8021970
10:57:4849.3049.3549.35+1.7511968
10:57:4749.3049.4049.40+1.8011967
10:57:4149.3049.4049.40+1.8011966
10:57:3849.3049.4049.40+1.8051965
10:57:3249.3049.4049.40+1.8021960
10:57:2249.2549.3549.35+1.75111958
10:57:2249.2049.3549.35+1.7571947
10:57:0349.2049.3049.30+1.7011940
10:56:5149.3049.3549.30+1.7011939
10:56:4749.3049.3549.30+1.7011938
10:56:4449.3049.3549.30+1.7011937
10:56:3349.3049.3549.30+1.7011936
10:56:3149.3049.3549.30+1.7011935
10:56:2449.3049.3549.35+1.7521934
10:56:1849.3049.3549.30+1.7021932
10:56:0449.3049.3549.30+1.7011930
10:56:0149.2549.3049.30+1.70211929
10:55:5049.2049.2549.25+1.6511908
10:55:4549.2049.2549.25+1.6511907
10:55:4249.2049.2549.25+1.6521906
10:55:3549.2049.2549.25+1.6561904
10:55:3049.2049.2549.25+1.6521898
10:55:0249.1549.2049.20+1.6011896
10:55:0249.1549.2049.15+1.5511895
10:54:4449.1549.2549.15+1.5511894
10:54:3649.1549.2549.15+1.5511893
10:54:1749.1549.2549.15+1.5511892
10:53:5849.1549.2549.15+1.5511891
10:53:3849.2049.2549.20+1.6021890
10:53:1549.1549.2049.20+1.6071888
10:52:4849.1549.2049.20+1.6051881
10:52:4149.1549.2049.15+1.5511876
10:52:0449.1049.2049.10+1.5021875
10:51:1149.0549.2049.05+1.4511873
10:50:5349.0549.2049.05+1.4511872
10:50:2349.1049.2049.05+1.4511871
10:50:2349.1049.2049.10+1.5011870
10:49:2549.0549.2049.20+1.6011869
10:49:1849.1049.2049.20+1.6021868
10:49:1849.0549.1549.15+1.5511866
10:48:5049.1049.1549.10+1.5011865
10:48:1749.1049.2049.10+1.5031864
10:48:0749.1049.1549.15+1.5511861
10:47:4449.0549.1049.10+1.5041860
10:46:4249.1049.1549.10+1.5021856
10:46:2749.1049.2049.10+1.5011854
10:46:1549.1049.2049.10+1.5011853
10:45:5849.1049.2049.10+1.5011852
10:45:5149.1049.2049.10+1.5011851
10:45:2149.1049.1549.15+1.5521850
10:45:1549.1049.1549.15+1.5511848
10:45:0749.1049.1549.15+1.5511847
10:45:0749.1549.2549.15+1.5561846
10:44:4249.1549.2049.25+1.6511840
10:44:4249.1549.2049.20+1.6011839
10:44:0949.2049.2549.20+1.6011838
10:43:5249.1549.2049.20+1.6091837
10:43:5249.1549.2049.20+1.6061828
10:43:3349.1549.2049.15+1.5511822
10:43:0449.1049.1549.15+1.5521821
10:42:3249.1049.1549.10+1.5011819
10:42:1449.1049.1549.15+1.5511818
10:41:1649.0549.1549.15+1.5511817
10:41:1049.0549.1049.10+1.5011816
10:41:0849.0549.1049.10+1.5011815
10:41:0849.0549.1049.10+1.5011814
10:41:0149.0549.1049.10+1.5031813
10:40:5749.0549.1049.05+1.4511810
10:40:2949.0549.1049.10+1.5011809
10:39:4249.0549.1049.10+1.5011808
10:39:2549.1049.1549.10+1.5011807
10:39:2249.1049.1549.10+1.5011806
10:37:0949.1549.2049.15+1.5511805
10:37:0049.1549.2049.15+1.5511804
10:37:0049.1549.2049.15+1.5511803
10:36:4149.1549.2049.15+1.5511802
10:36:3849.1549.2049.20+1.6021801
10:36:2449.1549.2049.20+1.6011799
10:36:1049.2049.2549.20+1.6011798
10:35:5549.1549.2049.20+1.6011797
10:35:5149.1549.2049.20+1.6021796
10:35:0249.1549.2049.20+1.6011794
10:34:5749.1549.2049.20+1.6031793
10:34:1149.1549.2049.20+1.6061790
10:34:0749.1549.2049.20+1.6071784
10:33:5849.1049.2049.10+1.5011777
10:33:0949.1549.2049.15+1.5521776
10:32:5549.1049.1549.15+1.5511774
10:32:5549.1049.1549.15+1.5521773
10:32:2349.1049.1549.15+1.5511771
10:32:2249.1049.1549.15+1.5591770
10:32:2249.1549.2049.15+1.5511761
10:32:0649.1049.1549.15+1.5531760
10:31:5049.0549.1049.10+1.5011757
10:31:4949.0549.1049.10+1.5011756
10:31:4749.1049.1549.10+1.5011755
10:31:2849.0549.1049.10+1.5011754
10:31:2449.0549.1549.05+1.4511753
10:31:2049.0549.1049.10+1.5011752
10:31:1449.0549.1549.05+1.4521751
10:31:1449.0549.1549.15+1.5541749
10:30:5549.0049.1049.10+1.5041745
10:30:5549.0049.1049.10+1.5021741
10:30:2849.0049.1049.10+1.5071739
10:30:2849.1049.1549.10+1.5031732
10:29:3349.1049.1549.10+1.5011729
10:29:0349.0549.1549.15+1.5521728
10:29:0349.1549.2049.15+1.5511726
10:28:5749.1049.1549.15+1.5531725
10:28:5349.0549.1549.15+1.5521722
10:28:5049.0549.1549.20+1.6031720
10:28:5049.0549.1549.15+1.5511717
10:28:4049.1549.2049.15+1.5511716
10:28:2149.1049.2049.10+1.5011715
10:28:1549.1049.1549.15+1.5521714
10:28:1149.1549.2049.15+1.5511712
10:28:0949.1549.2049.15+1.5521711
10:27:5649.0549.1549.15+1.5511709
10:27:4849.1049.2049.00+1.4071708
10:27:4849.1049.2049.10+1.5031701
10:27:3449.1049.1549.15+1.5521698
10:27:2549.1049.2049.10+1.5011696
10:27:2349.0549.1049.10+1.5011695
10:27:1949.0549.1049.10+1.5011694
10:27:1949.0549.1049.10+1.5011693
10:27:0149.0549.2049.05+1.4511692
10:26:5449.0549.1549.15+1.5511691
10:26:5449.0549.1549.15+1.5541690
10:26:4849.0049.1049.10+1.5011686
10:26:4549.0549.1049.05+1.4511685
10:26:4049.0549.1049.05+1.4511684
10:26:2949.0549.1049.10+1.5011683
10:26:1949.0049.1049.00+1.40101682
10:26:1349.0049.1049.10+1.5031672
10:26:1149.0549.1049.05+1.4511669
10:26:0349.0549.1049.05+1.4511668
10:24:5149.1049.1549.10+1.5011667
10:24:3449.1049.1549.10+1.5011666
10:24:2549.1049.1549.10+1.5011665
10:24:2349.1049.1549.10+1.5011664
10:24:0749.0049.1049.10+1.5011663
10:24:0649.0549.1049.05+1.4531662
10:23:5349.1049.1549.10+1.5011659
10:23:1949.1549.2049.15+1.5511658
10:23:1049.2049.2549.20+1.6051657
10:22:5449.2549.3049.25+1.6511652
10:22:5449.2549.3049.25+1.6511651
10:22:3549.2049.2549.25+1.6511650
10:22:2449.2549.3049.25+1.6511649
10:22:1249.2549.3049.30+1.7011648
10:22:0449.3049.3549.30+1.7021647
10:22:0449.3049.3549.30+1.7011645
10:22:0149.3049.3549.30+1.7011644
10:22:0149.3049.3549.30+1.7011643
10:21:4549.3049.3549.35+1.7521642
10:21:3149.3049.3549.30+1.7011640
10:21:2549.3049.3549.30+1.7011639
10:21:2349.3049.3549.30+1.7011638
10:21:1849.3049.3549.30+1.7011637
10:21:0949.3049.3549.30+1.7011636
10:21:0649.3049.3549.30+1.7011635
10:20:5949.2549.3049.30+1.7011634
10:20:4049.2049.3049.30+1.7011633
10:20:4049.2549.3049.25+1.6511632
10:20:2049.2549.3049.25+1.6521631
10:20:1849.2549.3049.30+1.7011629
10:20:1349.2549.3049.30+1.7031628
10:19:4349.2549.3049.30+1.7011625
10:19:3949.2549.3049.30+1.7011624
10:19:3249.2549.3049.30+1.7021623
10:19:1749.2549.3049.30+1.7011621
10:19:1149.2049.3049.30+1.7011620
10:19:0849.2049.3049.30+1.7031619
10:19:0649.2049.3049.30+1.7011616
10:19:0249.2049.3049.30+1.7011615
10:18:5749.2049.3049.30+1.7051614
10:18:5249.2049.3049.30+1.7011609
10:18:4149.2549.3049.25+1.6511608
10:18:3649.2549.3049.30+1.7061607
10:18:3549.2549.3049.30+1.7011601
10:18:2649.2049.3049.30+1.7011600
10:18:1649.2049.2549.25+1.6511599
10:18:0449.1549.3049.15+1.5511598
10:18:0149.1549.2049.20+1.6011597
10:17:5449.1549.2049.20+1.6031596
10:17:5449.2049.3049.20+1.6071593
10:17:5349.2049.3049.20+1.6011586
10:17:5049.1549.2549.25+1.6581585
10:17:5049.1549.2549.25+1.65101577
10:17:4949.1549.2549.15+1.5511567
10:17:3549.2049.2549.05+1.4531566
10:17:3549.2049.2549.10+1.5061563
10:17:3549.2049.2549.15+1.5521557
10:17:3549.2049.2549.20+1.6041555
10:17:2949.2049.2549.25+1.6511551
10:17:2949.2049.2549.25+1.6511550
10:17:2749.2049.2549.25+1.6511549
10:17:2549.2549.3049.25+1.6511548
10:17:2249.2549.3049.30+1.7011547
10:17:2149.2549.3049.25+1.6511546
10:17:0649.2049.2549.25+1.6511545
10:17:0349.2549.3549.25+1.6511544
10:16:5649.2049.2549.25+1.6571543
10:16:5349.2549.3049.20+1.6021536
10:16:5349.2549.3049.25+1.6521534
10:16:5149.2049.2549.30+1.7021532
10:16:5149.2049.2549.25+1.6531530
10:16:4349.2049.2549.25+1.6511527
10:16:3449.2049.2549.25+1.6551526
10:16:3049.2049.2549.25+1.6511521
10:16:2949.2049.2549.20+1.6011520
10:16:2949.3049.3549.25+1.65171519
10:16:2949.3049.3549.30+1.7021502
10:16:2249.2549.3549.40+1.8011500
10:16:2249.2549.3549.35+1.7541499
10:16:2049.3049.3549.30+1.7011495
10:16:2049.3049.3549.30+1.7021494
10:16:2049.3049.4049.30+1.7011492
10:16:1749.3049.3549.35+1.7511491
10:16:1649.3049.3549.30+1.7011490
10:16:1549.2549.3049.30+1.7011489
10:16:1249.3049.3549.30+1.7021488
10:16:1249.2549.3049.30+1.7011486
10:16:0749.3049.3549.30+1.7031485
10:16:0249.3049.3549.30+1.7011482
10:15:5249.3049.3549.40+1.8011481
10:15:5249.3049.3549.35+1.7511480
10:15:4549.3049.3549.30+1.7011479
10:15:3649.3549.4049.40+1.8011478
10:15:3549.4049.4549.40+1.8051477
10:15:2749.4049.4549.40+1.8011472
10:15:2649.4049.4549.40+1.8011471
10:15:2049.4049.4549.40+1.8011470
10:15:1849.3549.4049.40+1.8061469
10:15:1449.3549.4049.35+1.7511463
10:15:1349.3549.4049.40+1.8011462
10:15:1249.3549.4049.40+1.8011461
10:15:0149.3549.4049.35+1.7511460
10:14:5949.3549.4049.30+1.7071459
10:14:5949.3549.4049.35+1.7511452
10:14:5949.3049.3549.35+1.7531451
10:14:5549.3049.3549.30+1.7021448
10:14:5249.3049.3549.35+1.7511446
10:14:5149.3049.3549.25+1.6511445
10:14:5149.3049.3549.30+1.7011444
10:14:5049.2549.3049.30+1.7011443
10:14:5049.2549.3049.30+1.7011442
10:14:5049.2549.3049.30+1.7031441
10:14:5049.2549.3049.30+1.7051438
10:14:5049.2549.3049.30+1.7011433
10:14:4949.2549.3049.30+1.7011432
10:14:4749.2549.3049.30+1.7021431
10:14:4649.2549.3049.30+1.7041429
10:14:3949.2049.2549.25+1.6511425
10:14:3949.2049.2549.25+1.6511424
10:14:3949.2049.2549.25+1.6511423
10:14:3449.2049.2549.25+1.6531422
10:14:3149.2049.2549.25+1.6531419
10:14:3149.1549.2549.25+1.6561416
10:14:3149.1549.2549.25+1.6511410
10:14:2249.1549.2549.15+1.5521409
10:14:2149.1049.2549.25+1.6511407
10:14:2049.1049.2049.20+1.6031406
10:14:1849.1049.2049.20+1.6011403
10:14:1449.1049.2049.20+1.6011402
10:14:1149.1049.2049.20+1.6011401
10:14:0649.1549.2049.15+1.5511400
10:14:0149.1549.2549.25+1.6511399
10:13:3949.1549.2549.25+1.6511398
10:13:2549.1549.3049.30+1.7011397
10:13:2549.1549.3049.15+1.5511396
10:13:1849.1549.2549.25+1.6511395
10:13:1349.1049.2549.25+1.6521394
10:13:1249.2549.3049.25+1.6521392
10:13:0349.3049.3549.30+1.7081390
10:13:0149.3049.3549.35+1.7511382
10:12:4649.3049.3549.35+1.7521381
10:12:4549.3049.3549.30+1.7011379
10:12:3949.3049.3549.30+1.7011378
10:12:3649.3049.3549.30+1.7011377
10:12:3649.3049.3549.30+1.7031376
10:12:3649.3049.3549.30+1.70101373
10:12:3549.3049.3549.30+1.7011363
10:12:3149.3049.3549.35+1.7511362
10:12:3049.3049.3549.25+1.6521361
10:12:3049.3049.3549.30+1.7011359
10:12:3049.2549.3049.30+1.7011358
10:12:2449.2549.3049.30+1.7091357
10:12:1849.2549.3049.30+1.7011348
10:12:1649.2549.3049.30+1.7071347
10:12:1449.2049.3049.30+1.7021340
10:12:1449.2049.2549.30+1.7011338
10:12:1449.2049.2549.25+1.6511337
10:12:1349.2549.3049.25+1.6511336
10:12:1249.2549.3049.30+1.7021335
10:12:1249.2549.3049.30+1.7021333
10:12:1149.2549.3049.30+1.70101331
10:12:1049.2549.3049.30+1.7011321
10:12:0849.2549.3049.30+1.7011320
10:12:0849.2049.3049.30+1.7011319
10:12:0549.2049.2549.25+1.6561318
10:12:0549.2049.2549.25+1.6511312
10:12:0549.2049.2549.25+1.6511311
10:12:0449.1549.2049.20+1.60231310
10:12:0449.1049.1549.20+1.6011287
10:12:0449.1049.1549.15+1.5571286
10:12:0349.0049.0549.10+1.5091279
10:12:0349.0049.0549.05+1.45181270
10:12:0349.0049.0549.00+1.4011252
10:11:5349.0049.0549.00+1.4031251
10:11:5349.0049.0549.00+1.4011248
10:11:5248.9549.0049.00+1.4011247
10:11:4149.0049.0549.00+1.4011246
10:11:4149.0049.0549.05+1.4521245
10:11:3449.0549.1049.05+1.4511243
10:11:2949.0049.0549.05+1.4511242
10:11:2249.0549.1049.00+1.4011241
10:11:2249.0549.1049.05+1.4511240
10:11:2249.0049.0549.05+1.4521239
10:11:2248.9549.0049.00+1.40161237
10:11:2248.9549.0049.00+1.40101221
10:11:2148.9549.0049.00+1.4011211
10:11:2048.9549.0049.00+1.4021210
10:11:1948.9549.0049.00+1.4041208
10:11:1748.9549.0049.00+1.4011204
10:11:1448.9549.0049.00+1.4011203
10:11:0748.9549.0049.00+1.40101202
10:11:0548.9549.0049.00+1.4011192
10:11:0348.9549.0048.95+1.3511191
10:10:5448.8548.9549.00+1.4041190
10:10:5448.8548.9548.95+1.3511186
10:10:4548.8548.9548.95+1.3531185
10:10:4548.8548.9548.95+1.3541182
10:10:4548.9048.9548.90+1.3011178
10:10:4448.9048.9548.95+1.3541177
10:10:3948.8548.9548.95+1.3511173
10:10:3548.8548.9548.95+1.3521172
10:10:2848.8548.9548.95+1.3541170
10:10:2048.8548.9048.90+1.3051166
10:10:1448.8548.9048.90+1.3051161
10:10:0348.8548.9048.85+1.2511156
10:10:0248.8548.9048.85+1.2511155
10:09:5348.8548.9048.85+1.2511154
10:09:4848.8548.9048.85+1.2511153
10:09:4548.8548.9048.85+1.2521152
10:09:4448.8548.9048.90+1.3011150
10:09:4248.8548.9048.85+1.2531149
10:09:3848.8548.9048.85+1.2511146
10:09:1048.8548.9048.85+1.2551145
10:09:1048.8548.9048.85+1.2511140
10:09:0748.8548.9048.85+1.2511139
10:09:0648.8548.9048.85+1.2511138
10:09:0348.8048.8548.85+1.2581137
10:08:5548.7548.8548.85+1.2511129
10:08:5148.7548.8048.80+1.2011128
10:08:5148.7548.8048.80+1.2021127
10:08:5148.7548.8048.80+1.2061125
10:08:5148.7548.8048.80+1.20211119
10:08:5148.7548.8048.80+1.2021098
10:08:5148.7548.8048.80+1.20101096
10:08:4748.7548.8048.80+1.2011086
10:08:3548.7048.8048.80+1.2021085
10:08:0848.7048.8048.70+1.1021083
10:08:0148.7548.8048.75+1.1511081
10:07:4748.6548.7548.75+1.1521080
10:07:3048.6548.7548.75+1.1521078
10:07:3048.6548.7548.75+1.1521076
10:07:2748.7048.7548.70+1.1011074
10:07:2548.7048.7548.75+1.1511073
10:07:2248.7048.7548.70+1.1011072
10:07:1948.7048.7548.75+1.1541071
10:06:5648.6548.7548.75+1.1511067
10:06:4048.7548.8048.75+1.1511066
10:06:4048.7548.8048.75+1.1511065
10:06:0148.6548.7548.75+1.1521064
10:06:0048.6548.7048.70+1.1091062
10:05:5448.6548.7048.65+1.0511053
10:05:2448.6548.7048.65+1.0551052
10:05:1348.7048.7548.70+1.1021047
10:05:0648.6548.7048.70+1.1061045
10:05:0548.7048.7548.70+1.1011039
10:05:0148.6548.7048.70+1.10101038
10:04:5948.7048.7548.70+1.1061028
10:04:5948.7048.7548.70+1.1011022
10:04:4548.7048.7548.75+1.1511021
10:04:3748.7048.7548.75+1.1511020
10:04:3748.7048.7548.75+1.1531019
10:04:3248.7048.7548.75+1.1511016
10:04:3248.7048.7548.75+1.15101015
10:04:2748.7048.7548.75+1.1521005
10:04:2448.7048.7548.75+1.1521003
10:03:2648.7048.7548.75+1.1521001
10:03:1748.7048.7548.75+1.151999
10:02:5648.7048.7548.75+1.151998
10:02:4248.6548.7548.75+1.151997
10:02:3948.6548.7548.65+1.051996
10:02:3848.6548.7048.70+1.101995
10:02:3648.6048.7048.70+1.104994
10:02:3148.5548.6548.65+1.052990
10:02:2848.6048.6548.60+1.005988
10:02:2448.6048.6548.65+1.051983
10:02:2448.5548.6048.60+1.0023982
10:02:2448.5548.6048.60+1.0010959
10:02:2048.5548.6048.60+1.006949
10:02:2048.5048.5548.55+0.952943
10:02:2048.4548.5048.50+0.9014941
10:01:1448.4548.5048.50+0.901927
10:00:5048.4548.5048.50+0.905926
10:00:3048.4548.5048.45+0.852921
10:00:0248.4548.5048.50+0.903919
09:59:4448.4548.5048.50+0.901916
09:59:2048.4548.5048.50+0.901915
09:58:1748.4548.5048.50+0.901914
09:58:1748.5048.5548.50+0.908913
09:58:1748.5048.5548.50+0.902905
09:58:0648.5048.5548.50+0.902903
09:57:5848.5048.5548.50+0.901901
09:57:5548.5048.5548.50+0.901900
09:57:4548.5048.5548.50+0.903899
09:57:0848.5048.5548.50+0.901896
09:56:5248.5048.5548.55+0.951895
09:55:0648.5048.5548.55+0.951894
09:55:0348.5048.6048.50+0.901893
09:54:3448.5048.5548.55+0.955892
09:54:3348.5048.5548.55+0.951887
09:54:0048.5048.5548.55+0.951886
09:53:2948.5048.5548.55+0.951885
09:53:2848.5048.5548.55+0.951884
09:53:0548.5048.5548.55+0.952883
09:53:0448.5048.5548.55+0.954881
09:52:5948.5048.5548.55+0.951877
09:52:1548.5048.5548.50+0.901876
09:52:0648.5048.5548.50+0.901875
09:52:0148.5048.5548.50+0.901874
09:51:5148.5048.5548.50+0.901873
09:51:1448.4548.5548.45+0.852872
09:50:4248.4548.5048.50+0.903870
09:50:3948.4548.5048.50+0.904867
09:49:0348.4548.5048.50+0.901863
09:48:5548.4548.5048.50+0.901862
09:48:3048.4548.5048.50+0.901861
09:48:0248.5048.5548.50+0.902860
09:46:5448.5048.6048.50+0.901858
09:46:2148.5048.5548.55+0.951857
09:46:2148.5048.5548.55+0.951856
09:46:1248.5048.5548.55+0.951855
09:45:3348.5548.6048.55+0.951854
09:45:2048.5548.6048.60+1.002853
09:45:0448.5548.6048.60+1.001851
09:44:4748.5548.6048.55+0.951850
09:44:4748.5048.5548.55+0.953849
09:44:3248.4548.5048.50+0.901846
09:44:3048.4548.5048.50+0.901845
09:43:3648.5048.5548.50+0.901844
09:43:1648.4548.5548.45+0.852843
09:43:1448.4548.5548.45+0.852841
09:42:5648.5048.6048.50+0.902839
09:42:4148.5048.6048.50+0.901837
09:41:5848.5048.6048.40+0.801836
09:41:5848.5048.6048.45+0.851835
09:41:5848.5048.6048.50+0.907834
09:41:3248.5548.6048.55+0.952827
09:41:2148.5548.6048.60+1.001825
09:41:1248.6048.6548.60+1.002824
09:40:5948.6548.7048.65+1.053822
09:40:5948.6548.7048.65+1.051819
09:40:0648.6048.7048.70+1.103818
09:39:5948.6048.6548.65+1.051815
09:39:5948.6048.6548.65+1.051814
09:39:5948.6048.6548.65+1.051813
09:39:4348.5548.6548.65+1.051812
09:38:2848.5048.6548.65+1.051811
09:38:1648.6548.7048.65+1.051810
09:38:1648.5048.6048.60+1.001809
09:37:4948.5548.6048.55+0.951808
09:37:4648.5548.6048.55+0.951807
09:37:3048.5548.6048.60+1.001806
09:37:2548.6048.6548.60+1.001805
09:37:2548.6048.6548.60+1.001804
09:36:5548.5548.6548.65+1.051803
09:36:5348.6548.7048.65+1.051802
09:36:4848.6548.7048.65+1.051801
09:36:4748.6548.7048.70+1.101800
09:36:4648.6548.7048.65+1.051799
09:36:4548.6048.6548.65+1.051798
09:36:3348.6548.7048.65+1.051797
09:36:2648.6548.7048.70+1.101796
09:36:1948.6548.7048.65+1.051795
09:36:1648.6048.7048.70+1.101794
09:36:1548.6548.7048.65+1.051793
09:36:1348.6548.7048.65+1.052792
09:35:5348.6548.7048.70+1.101790
09:35:3648.6048.6548.65+1.051789
09:35:3348.6548.7048.65+1.051788
09:35:2348.5548.6048.60+1.006787
09:35:0748.5548.6048.60+1.001781
09:35:0548.5548.6048.55+0.951780
09:34:5848.5548.6048.55+0.951779
09:34:1048.5548.6048.55+0.951778
09:34:0948.5548.6048.60+1.003777
09:33:5548.5548.6048.60+1.001774
09:33:2948.5548.6048.60+1.001773
09:33:2948.6048.6548.60+1.002772
09:33:2048.6048.6548.60+1.001770
09:33:0348.7048.7548.55+0.952769
09:33:0348.7048.7548.60+1.0013767
09:33:0348.7048.7548.65+1.054754
09:33:0348.7048.7548.70+1.101750
09:33:0248.7048.7548.75+1.151749
09:33:0148.7048.7548.70+1.101748
09:32:2248.7548.8048.75+1.153747
09:32:1848.7548.8048.75+1.152744
09:32:1248.7548.8048.75+1.151742
09:32:0548.7548.8048.80+1.202741
09:32:0248.7548.8048.75+1.152739
09:31:5848.7548.8048.75+1.151737
09:31:5148.7548.8048.75+1.151736
09:31:5048.7548.8048.80+1.204735
09:31:4948.7548.8048.80+1.2010731
09:31:4848.7548.8048.80+1.201721
09:31:4648.7548.8048.80+1.201720
09:31:4148.7548.8048.80+1.201719
09:31:3748.6548.7548.75+1.152718
09:31:3548.6548.7548.75+1.151716
09:31:3448.7048.7548.70+1.101715
09:31:2448.7048.7548.75+1.151714
09:31:2148.6548.7548.65+1.051713
09:31:2148.6548.7048.70+1.101712
09:31:2148.6548.7048.70+1.105711
09:31:1348.6548.7048.65+1.053706
09:31:1348.6048.6548.65+1.051703
09:31:0748.6048.6548.60+1.002702
09:30:1548.6548.7048.65+1.051700
09:29:5648.5548.6048.60+1.001699
09:29:5248.5548.6048.60+1.001698
09:29:3548.5048.5548.55+0.953697
09:29:2448.5048.5548.55+0.952694
09:29:1848.5048.5548.55+0.951692
09:29:1448.5048.5548.50+0.901691
09:29:0148.5048.5548.50+0.901690
09:28:5548.5548.6048.55+0.951689
09:28:4348.6548.7548.55+0.951688
09:28:4348.6548.7548.60+1.003687
09:28:4348.6548.7548.65+1.051684
09:28:4048.6048.7048.70+1.101683
09:28:3048.6548.7048.65+1.051682
09:28:2348.6548.7548.65+1.053681
09:28:0448.6548.7548.65+1.051678
09:27:5348.7548.8048.75+1.152677
09:27:5348.7548.8048.75+1.151675
09:27:5348.6548.7548.75+1.157674
09:27:5148.6548.7548.65+1.051667
09:27:4048.7048.8048.60+1.001666
09:27:4048.7048.8048.65+1.052665
09:27:4048.7048.8048.70+1.102663
09:27:3748.7048.7548.80+1.201661
09:27:3748.7048.7548.75+1.152660
09:27:3648.7548.8048.75+1.151658
09:27:3648.7048.7548.80+1.201657
09:27:3648.7048.7548.75+1.154656
09:27:3548.7548.8048.75+1.152652
09:27:2548.7548.8048.80+1.202650
09:27:2148.7548.8048.80+1.2010648
09:27:2148.7548.8048.80+1.201638
09:27:1648.7548.8048.80+1.206637
09:27:1448.7548.8048.75+1.151631
09:27:0448.7048.7548.75+1.155630
09:27:0448.6548.7048.70+1.1027625
09:27:0448.6048.6548.65+1.053598
09:27:0448.5548.6048.60+1.007595
09:27:0248.5548.6048.60+1.0010588
09:26:5948.5548.6048.60+1.002578
09:26:5748.5548.6048.60+1.003576
09:26:5748.5548.6048.60+1.002573
09:26:5148.5548.6048.60+1.001571
09:26:4648.5048.6048.60+1.001570
09:26:4348.5048.6048.60+1.0011569
09:26:3848.5048.6048.60+1.001558
09:26:2048.5048.6048.60+1.001557
09:26:1848.5048.6048.60+1.001556
09:26:1848.5048.6048.50+0.901555
09:26:1848.5048.5548.50+0.903554
09:26:1848.5548.6048.55+0.955551
09:26:0848.5048.6048.60+1.005546
09:26:0148.5548.6048.55+0.951541
09:26:0148.5048.5548.55+0.952540
09:25:5548.5048.6048.60+1.004538
09:25:5248.5048.5548.55+0.951534
09:25:4748.5548.6048.55+0.951533
09:25:4248.5048.6048.60+1.001532
09:25:4048.5548.6048.55+0.952531
09:25:3248.5548.6548.65+1.052529
09:25:2648.5548.6548.65+1.052527
09:25:0148.6048.6548.60+1.001525
09:25:0148.5548.6048.60+1.001524
09:24:5648.6048.6548.60+1.002523
09:24:5448.5548.6048.60+1.001521
09:24:4048.6048.7048.60+1.003520
09:24:4048.6048.7048.60+1.001517
09:24:3348.6548.7048.65+1.051516
09:24:2248.5548.6048.60+1.0010515
09:24:2148.5048.5548.55+0.952505
09:24:1948.4548.5048.50+0.903503
09:24:1948.4548.5048.50+0.9022500
09:24:1948.4548.5048.50+0.903478
09:24:1948.4548.5048.50+0.907475
09:24:1548.4048.5048.50+0.904468
09:24:1148.3048.4548.45+0.8517464
09:24:1148.3048.4048.40+0.803447
09:24:1148.3048.3548.35+0.752444
09:23:5748.3548.4548.35+0.753442
09:23:2048.2548.3048.30+0.701439
09:23:2048.2548.3048.30+0.701438
09:23:2048.2548.3048.30+0.701437
09:23:2048.3048.4548.30+0.707436
09:23:1648.3048.4048.40+0.801429
09:23:1648.2548.4048.40+0.805428
09:23:0048.2548.4048.25+0.651423
09:22:5548.2548.4048.25+0.651422
09:22:4548.2548.4048.25+0.653421
09:22:1748.2548.4048.25+0.651418
09:21:5548.1048.2048.20+0.606417
09:21:3748.0548.1048.10+0.501411
09:21:2448.1048.2048.10+0.502410
09:20:5748.0548.2048.20+0.601408
09:20:3748.0548.2048.20+0.601407
09:20:1647.9548.0048.00+0.406406
09:20:0747.9548.0048.00+0.401400
09:20:0148.0048.1548.00+0.404399
09:20:0148.0048.0548.00+0.401395
09:19:5048.0048.1048.10+0.502394
09:19:4348.0548.1548.05+0.456392
09:19:3748.1548.2548.15+0.555386
09:19:3348.2048.3048.20+0.604381
09:19:1348.2548.3548.25+0.6511377
09:19:1348.3048.4048.30+0.701366
09:19:1348.3048.4048.30+0.706365
09:19:1348.3048.4048.30+0.7021359
09:19:0748.3548.4048.35+0.757338
09:19:0748.3548.4048.35+0.751331
09:18:5248.4048.4548.35+0.751330
09:18:5248.4048.4548.40+0.802329
09:18:3048.3548.4048.40+0.803327
09:18:2948.3548.4048.40+0.804324
09:18:2448.3548.4048.35+0.751320
09:18:2348.3548.4048.40+0.801319
09:17:5348.3548.4048.40+0.801318
09:17:2548.3548.4048.35+0.752317
09:16:4848.3548.4048.35+0.752315
09:16:3548.3548.4048.35+0.751313
09:16:1648.3548.4048.35+0.751312
09:16:0948.3048.3548.35+0.751311
09:16:0348.3048.3548.30+0.705310
09:15:5748.3048.3548.30+0.701305
09:15:4348.3048.3548.30+0.701304
09:15:1648.3048.4048.30+0.701303
09:15:1348.3048.3548.35+0.751302
09:15:0348.3048.3548.35+0.751301
09:14:2048.3048.4548.30+0.701300
09:13:3948.2548.4548.25+0.651299
09:13:1548.3048.4548.30+0.701298
09:13:0948.3048.4548.30+0.701297
09:12:4448.3048.4548.30+0.701296
09:12:4148.3048.4548.30+0.701295
09:12:2548.3548.4548.30+0.702294
09:12:2548.3548.4548.35+0.752292
09:12:1248.4548.5048.45+0.851290
09:12:0148.3548.4548.45+0.852289
09:11:5948.3548.4048.40+0.801287
09:11:5548.3548.4048.40+0.801286
09:11:5548.3548.4548.45+0.852285
09:11:5548.3548.4548.45+0.855283
09:11:4548.3548.4048.40+0.801278
09:11:4448.3548.4048.40+0.802277
09:11:2648.3048.4048.40+0.801275
09:11:2148.3048.4048.40+0.802274
09:10:4448.3048.4048.40+0.801272
09:10:0348.4048.5048.40+0.803271
09:09:5848.4548.5048.45+0.852268
09:09:5548.4048.4548.45+0.851266
09:09:5248.4048.4548.45+0.851265
09:09:4848.4048.4548.45+0.851264
09:09:4248.4048.5048.40+0.801263
09:09:3748.4548.5048.45+0.851262
09:09:3248.4548.5048.40+0.801261
09:09:3248.4548.5048.45+0.851260
09:09:3248.4048.4548.45+0.8513259
09:09:2348.3548.4048.40+0.808246
09:09:2348.3548.4048.40+0.803238
09:09:2348.3048.4048.40+0.801235
09:09:2348.3048.4048.40+0.801234
09:09:2348.3048.4048.40+0.806233
09:09:2348.2548.3548.35+0.7520227
09:09:2348.2548.3048.30+0.701207
09:09:1548.2548.3048.25+0.651206
09:09:0748.2548.3048.30+0.701205
09:09:0348.2548.3048.30+0.701204
09:08:5548.2548.3048.30+0.701203
09:08:4448.2548.3048.30+0.701202
09:08:3148.2548.3048.25+0.651201
09:08:2348.2548.3048.30+0.701200
09:08:0548.2548.3048.30+0.701199
09:07:5348.3048.3548.30+0.701198
09:07:5148.3048.3548.30+0.701197
09:07:4948.3048.3548.30+0.701196
09:07:4148.3048.3548.30+0.701195
09:07:3248.2048.3048.30+0.704194
09:07:3248.2048.2548.25+0.654190
09:07:2448.1048.2048.20+0.601186
09:07:1348.1048.2548.25+0.652185
09:07:1148.1548.2548.25+0.651183
09:07:0148.1048.2048.20+0.601182
09:07:0048.1048.2048.20+0.601181
09:06:5948.0548.1548.15+0.554180
09:06:3848.1548.2548.15+0.553176
09:06:2848.1548.2548.15+0.551173
09:06:2748.1548.2548.15+0.551172
09:06:1248.1548.2548.15+0.552171
09:06:0048.1548.2548.25+0.651169
09:05:5748.1548.2548.15+0.552168
09:05:5448.1548.2548.15+0.551166
09:05:3648.1548.3048.15+0.551165
09:05:3648.2548.3048.20+0.607164
09:05:1648.0548.2048.20+0.601157
09:05:0148.2548.3048.25+0.657156
09:05:0148.2548.3048.25+0.655149
09:04:5748.2548.3048.30+0.701144
09:04:4948.2548.3548.35+0.751143
09:04:4648.2548.3048.30+0.702142
09:04:3848.2548.3048.25+0.651140
09:04:3348.3048.3548.30+0.701139
09:04:2548.2548.3548.25+0.651138
09:03:5848.3048.3548.30+0.701137
09:03:5648.3048.3548.30+0.702136
09:03:5648.3048.3548.30+0.701134
09:03:4648.3048.4048.30+0.702133
09:03:4548.3548.4048.35+0.751131
09:03:3148.3048.3548.35+0.751130
09:03:2548.3048.3548.35+0.751129
09:03:2548.3048.3548.30+0.701128
09:03:2448.3048.3548.35+0.751127
09:03:1348.3548.4048.35+0.757126
09:03:1248.3548.4048.35+0.751119
09:03:0948.3548.4048.35+0.751118
09:03:0748.3548.4048.35+0.751117
09:02:5148.3548.4048.40+0.801116
09:02:5148.4048.4548.40+0.802115
09:02:4548.4048.4548.40+0.801113
09:02:4248.3548.4548.45+0.851112
09:02:3948.4048.4548.40+0.801111
09:02:3948.4048.4548.40+0.802110
09:02:3148.4048.4548.45+0.851108
09:02:2948.4048.4548.40+0.801107
09:02:2448.3548.4048.40+0.803106
09:02:2348.3548.4048.40+0.802103
09:02:1548.3048.3548.35+0.752101
09:02:1148.3048.3548.35+0.75299
09:02:0848.3048.3548.30+0.70197
09:02:0748.3048.3548.30+0.70296
09:01:5948.2548.3048.30+0.70194
09:01:5848.2548.3048.30+0.70193
09:01:4548.2548.3048.30+0.70292
09:01:4548.2548.3048.30+0.70390
09:01:3848.2548.3048.25+0.65187
09:01:3648.2548.3048.25+0.65186
09:01:2548.2548.3048.25+0.65185
09:01:1948.1548.2548.25+0.65284
09:01:1948.1048.2548.25+0.65282
09:01:1948.0548.2048.20+0.60680
09:01:1948.0048.1048.10+0.50374
09:01:1947.9548.0548.05+0.45271
09:01:0948.0048.1048.00+0.40469
09:01:0948.0048.1048.00+0.40165
09:01:0948.0048.1048.00+0.40164
09:01:0948.0048.1048.00+0.40363
09:00:4748.0048.1048.00+0.40160
09:00:3248.0048.1048.00+0.401259
09:00:3048.0048.1048.00+0.40147
09:00:1948.0548.1048.05+0.45246
09:00:1948.0548.1048.05+0.451344
09:00:1948.1048.1548.10+0.50231
09:00:1948.1548.2048.15+0.55529
09:00:19----48.15+0.552424
　
人氣股市議題－PChome新聞
金融股配息 股市新聞 PCB概念股 記憶體概念股 機器人概念股 低軌衛星概念股 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 77079.66 -382.85 -0.49%
以太幣ETH 2124.27 -2.90 -0.14%
瑞波幣XRP 1.36 -0.01 -0.39%
比特幣現金BCH 378.20 5.52 1.48%
萊特幣LTC 54.11 0.20 0.38%
卡達幣ADA 0.251351 0.00 0.94%
波場幣TRX 0.359854 0.00 0.26%
恆星幣XLM 0.148042 0.00 3.07%
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。