新聞
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
中國12月固定資產投資（年初至今）按年同比下降3.8%，低於之前的-2.6%。預期為-3%。
熱門
[公告] 合正:公告本公司名稱由「合正科技股份有限公司」更名為「光譜電工股份有限公司」，公告期間：114年11月26日至115年02月25日
更新報價
萬泰科
(6190)
通信網路業
上櫃
49.85
▲+0.75
+1.53%
1.76
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.75
3,515
49.80
32
49.90
3
49.20
51.00
48.70
49.10
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
09:41:03
49.60
49.65
49.60
+0.50
1
3593
09:41:02
49.60
49.65
49.60
+0.50
6
3592
09:40:57
49.60
49.70
49.60
+0.50
1
3586
09:40:57
49.60
49.70
49.60
+0.50
2
3585
09:40:56
49.60
49.70
49.60
+0.50
2
3583
09:40:55
49.60
49.70
49.60
+0.50
1
3581
09:40:54
49.60
49.75
49.60
+0.50
2
3580
09:40:54
49.60
49.70
49.70
+0.60
1
3578
09:40:53
49.60
49.70
49.60
+0.50
3
3577
09:40:53
49.60
49.70
49.60
+0.50
1
3574
09:40:51
49.60
49.70
49.60
+0.50
3
3573
09:40:44
49.65
49.70
49.60
+0.50
1
3570
09:40:44
49.65
49.70
49.65
+0.55
1
3569
09:40:44
49.65
49.75
49.65
+0.55
1
3568
09:40:43
49.70
49.75
49.70
+0.60
2
3567
09:40:29
49.75
49.80
49.75
+0.65
5
3565
09:40:24
49.80
49.85
49.80
+0.70
9
3560
09:40:24
49.80
49.85
49.80
+0.70
1
3551
09:40:24
49.80
49.85
49.85
+0.75
1
3550
09:40:24
49.80
49.85
49.80
+0.70
2
3549
09:40:24
49.80
49.90
49.80
+0.70
20
3547
09:40:23
49.80
49.85
49.85
+0.75
1
3527
09:40:20
49.80
49.85
49.80
+0.70
1
3526
09:40:18
49.80
49.85
49.80
+0.70
1
3525
09:40:12
49.80
49.85
49.80
+0.70
1
3524
09:40:12
49.80
49.85
49.85
+0.75
1
3523
09:40:05
49.80
49.85
49.80
+0.70
1
3522
09:40:03
49.80
49.90
49.80
+0.70
6
3521
09:39:59
49.80
49.85
49.85
+0.75
1
3515
09:39:57
49.80
49.85
49.80
+0.70
1
3514
09:39:55
49.80
49.90
49.80
+0.70
1
3513
09:39:54
49.80
49.90
49.80
+0.70
5
3512
09:39:49
49.80
49.90
49.80
+0.70
1
3507
09:39:49
49.85
49.90
49.80
+0.70
1
3506
09:39:49
49.85
49.90
49.85
+0.75
1
3505
09:39:46
49.80
49.85
49.85
+0.75
4
3504
09:39:46
49.85
49.90
49.85
+0.75
4
3500
09:39:41
49.85
49.90
49.85
+0.75
1
3496
09:39:41
49.85
49.90
49.85
+0.75
3
3495
09:39:32
49.90
49.95
49.90
+0.80
2
3492
09:39:31
49.90
49.95
49.95
+0.85
1
3490
09:39:30
49.90
49.95
49.90
+0.80
10
3489
09:39:19
49.95
50.00
49.95
+0.85
1
3479
09:39:06
49.95
50.00
49.95
+0.85
2
3478
09:39:06
49.95
50.00
49.95
+0.85
1
3476
09:39:00
49.95
50.00
49.95
+0.85
4
3475
09:38:57
49.95
50.00
49.95
+0.85
1
3471
09:38:47
49.95
50.00
50.00
+0.90
1
3470
09:38:44
49.95
50.00
50.00
+0.90
1
3469
09:38:43
50.00
50.10
50.00
+0.90
28
3468
09:38:24
50.00
50.10
50.10
+1.00
1
3440
09:38:19
50.00
50.10
50.10
+1.00
2
3439
09:38:02
50.10
50.20
50.10
+1.00
1
3437
09:37:48
50.00
50.10
50.10
+1.00
4
3436
09:37:34
50.10
50.20
50.10
+1.00
1
3432
09:37:33
50.00
50.10
50.10
+1.00
4
3431
09:37:30
50.00
50.20
50.00
+0.90
10
3427
09:37:27
50.00
50.10
50.10
+1.00
1
3417
09:37:24
50.10
50.20
50.10
+1.00
1
3416
09:37:22
50.10
50.20
50.20
+1.10
1
3415
09:37:12
50.10
50.20
50.10
+1.00
1
3414
09:37:11
50.10
50.20
50.10
+1.00
1
3413
09:36:57
50.00
50.10
50.10
+1.00
10
3412
09:36:57
50.00
50.10
50.10
+1.00
1
3402
09:36:53
50.00
50.10
50.10
+1.00
3
3401
09:36:53
50.10
50.20
50.10
+1.00
1
3398
09:36:49
50.10
50.20
50.10
+1.00
1
3397
09:36:43
50.10
50.20
50.10
+1.00
5
3396
09:36:38
50.00
50.10
50.10
+1.00
6
3391
09:36:33
50.00
50.10
50.10
+1.00
4
3385
09:36:31
50.00
50.10
50.00
+0.90
1
3381
09:36:28
50.00
50.10
50.10
+1.00
1
3380
09:36:23
50.00
50.10
50.10
+1.00
1
3379
09:36:01
50.00
50.10
50.10
+1.00
1
3378
09:35:59
50.00
50.10
50.10
+1.00
1
3377
09:35:50
50.00
50.10
50.10
+1.00
1
3376
09:35:49
50.00
50.10
50.00
+0.90
1
3375
09:35:49
50.00
50.10
50.00
+0.90
1
3374
09:35:36
50.00
50.10
50.00
+0.90
2
3373
09:35:35
50.00
50.10
50.00
+0.90
8
3371
09:35:34
50.00
50.10
50.00
+0.90
2
3363
09:35:31
50.00
50.10
50.00
+0.90
10
3361
09:35:30
50.00
50.10
50.10
+1.00
1
3351
09:35:27
50.00
50.10
50.10
+1.00
2
3350
09:35:16
50.00
50.10
50.10
+1.00
1
3348
09:35:12
50.00
50.10
50.10
+1.00
1
3347
09:35:11
50.00
50.10
50.00
+0.90
1
3346
09:35:08
50.00
50.10
50.10
+1.00
1
3345
09:34:45
50.00
50.10
50.10
+1.00
2
3344
09:34:38
50.00
50.20
50.20
+1.10
2
3342
09:34:36
50.00
50.10
50.10
+1.00
2
3340
09:34:29
50.00
50.10
50.10
+1.00
1
3338
09:34:29
50.10
50.20
50.10
+1.00
1
3337
09:34:23
50.00
50.10
50.10
+1.00
20
3336
09:34:19
50.10
50.20
50.10
+1.00
1
3316
09:34:13
50.00
50.10
50.10
+1.00
1
3315
09:34:13
50.10
50.20
50.10
+1.00
4
3314
09:34:03
50.10
50.20
50.10
+1.00
1
3310
09:34:00
50.10
50.30
50.10
+1.00
1
3309
09:34:00
50.10
50.30
50.10
+1.00
1
3308
09:33:53
50.10
50.30
50.10
+1.00
10
3307
09:33:44
50.10
50.30
50.30
+1.20
2
3297
09:33:39
50.10
50.20
50.20
+1.10
3
3295
09:33:35
50.10
50.20
50.20
+1.10
4
3292
09:33:32
50.10
50.20
50.20
+1.10
2
3288
09:33:16
50.10
50.30
50.10
+1.00
20
3286
09:33:14
50.10
50.20
50.20
+1.10
1
3266
09:33:14
50.10
50.20
50.20
+1.10
10
3265
09:33:11
50.20
50.30
50.20
+1.10
1
3255
09:33:10
50.10
50.20
50.20
+1.10
2
3254
09:33:10
50.20
50.30
50.20
+1.10
8
3252
09:33:07
50.20
50.30
50.20
+1.10
1
3244
09:33:05
50.20
50.30
50.30
+1.20
5
3243
09:32:37
50.10
50.20
50.20
+1.10
2
3238
09:32:36
50.10
50.20
50.20
+1.10
14
3236
09:32:36
50.10
50.20
50.20
+1.10
3
3222
09:32:28
50.10
50.20
50.20
+1.10
1
3219
09:32:25
50.20
50.30
50.20
+1.10
1
3218
09:32:19
50.20
50.30
50.20
+1.10
1
3217
09:32:16
50.20
50.30
50.20
+1.10
5
3216
09:32:12
50.20
50.30
50.20
+1.10
1
3211
09:32:12
50.10
50.20
50.20
+1.10
5
3210
09:32:07
50.20
50.30
50.20
+1.10
1
3205
09:31:57
50.10
50.20
50.20
+1.10
3
3204
09:31:57
50.10
50.20
50.20
+1.10
1
3201
09:31:57
50.20
50.30
50.20
+1.10
2
3200
09:31:56
50.20
50.30
50.20
+1.10
1
3198
09:31:53
50.20
50.30
50.20
+1.10
1
3197
09:31:37
50.10
50.30
50.30
+1.20
1
3196
09:31:35
50.10
50.20
50.20
+1.10
4
3195
09:31:31
50.10
50.20
50.20
+1.10
2
3191
09:31:31
50.10
50.20
50.20
+1.10
5
3189
09:31:22
50.10
50.20
50.20
+1.10
10
3184
09:31:15
50.10
50.20
50.10
+1.00
5
3174
09:31:00
50.10
50.20
50.20
+1.10
1
3169
09:30:59
50.10
50.20
50.20
+1.10
2
3168
09:30:58
50.10
50.20
50.10
+1.00
5
3166
09:30:57
50.10
50.20
50.20
+1.10
1
3161
09:30:47
50.10
50.20
50.20
+1.10
1
3160
09:30:44
50.20
50.30
50.20
+1.10
1
3159
09:30:41
50.20
50.30
50.10
+1.00
1
3158
09:30:41
50.20
50.30
50.20
+1.10
14
3157
09:30:22
50.20
50.30
50.30
+1.20
1
3143
09:30:16
50.20
50.30
50.30
+1.20
1
3142
09:30:09
50.20
50.30
50.30
+1.20
2
3141
09:30:06
50.20
50.30
50.30
+1.20
5
3139
09:29:58
50.20
50.30
50.20
+1.10
10
3134
09:29:54
50.20
50.30
50.30
+1.20
1
3124
09:29:50
50.30
50.40
50.30
+1.20
1
3123
09:29:49
50.30
50.40
50.30
+1.20
1
3122
09:29:31
50.30
50.40
50.30
+1.20
2
3121
09:29:19
50.30
50.40
50.30
+1.20
1
3119
09:28:59
50.30
50.40
50.30
+1.20
3
3118
09:28:27
50.20
50.40
50.20
+1.10
1
3115
09:28:26
50.30
50.40
50.30
+1.20
3
3114
09:28:16
50.30
50.40
50.30
+1.20
1
3111
09:28:07
50.20
50.30
50.30
+1.20
1
3110
09:28:00
50.20
50.30
50.30
+1.20
6
3109
09:28:00
50.30
50.40
50.30
+1.20
6
3103
09:28:00
50.30
50.40
50.30
+1.20
1
3097
09:28:00
50.20
50.30
50.30
+1.20
25
3096
09:28:00
50.20
50.30
50.30
+1.20
16
3071
09:28:00
50.20
50.30
50.30
+1.20
3
3055
09:27:57
50.30
50.40
50.30
+1.20
4
3052
09:27:56
50.30
50.40
50.40
+1.30
5
3048
09:27:45
50.30
50.40
50.40
+1.30
1
3043
09:27:43
50.30
50.40
50.40
+1.30
1
3042
09:27:39
50.30
50.40
50.40
+1.30
1
3041
09:27:35
50.30
50.40
50.30
+1.20
5
3040
09:27:14
50.30
50.40
50.40
+1.30
1
3035
09:27:04
50.20
50.40
50.40
+1.30
1
3034
09:27:01
50.20
50.30
50.40
+1.30
1
3033
09:27:01
50.20
50.30
50.30
+1.20
1
3032
09:26:50
50.20
50.40
50.40
+1.30
1
3031
09:26:49
50.30
50.40
50.20
+1.10
3
3030
09:26:49
50.30
50.40
50.30
+1.20
6
3027
09:26:36
50.30
50.40
50.30
+1.20
1
3021
09:26:18
50.20
50.30
50.30
+1.20
1
3020
09:26:16
50.30
50.40
50.30
+1.20
1
3019
09:26:15
50.20
50.30
50.30
+1.20
3
3018
09:26:06
50.20
50.30
50.30
+1.20
2
3015
09:25:56
50.30
50.40
50.30
+1.20
1
3013
09:25:53
50.30
50.40
50.30
+1.20
1
3012
09:25:50
50.30
50.40
50.30
+1.20
1
3011
09:25:47
50.30
50.40
50.30
+1.20
2
3010
09:25:18
50.30
50.40
50.30
+1.20
1
3008
09:25:16
50.20
50.30
50.30
+1.20
2
3007
09:25:13
50.30
50.40
50.30
+1.20
5
3005
09:25:13
50.30
50.40
50.30
+1.20
2
3000
09:25:10
50.20
50.30
50.30
+1.20
1
2998
09:25:09
50.30
50.40
50.30
+1.20
1
2997
09:25:07
50.20
50.30
50.30
+1.20
1
2996
09:24:58
50.20
50.40
50.40
+1.30
2
2995
09:24:56
50.30
50.40
50.30
+1.20
2
2993
09:24:52
50.20
50.30
50.30
+1.20
1
2991
09:24:51
50.20
50.30
50.30
+1.20
2
2990
09:24:51
50.20
50.30
50.30
+1.20
2
2988
09:24:50
50.20
50.30
50.30
+1.20
10
2986
09:24:48
50.30
50.40
50.30
+1.20
1
2976
09:24:48
50.30
50.40
50.30
+1.20
1
2975
09:24:47
50.30
50.40
50.30
+1.20
1
2974
09:24:43
50.30
50.40
50.30
+1.20
1
2973
09:24:35
50.30
50.40
50.30
+1.20
1
2972
09:24:34
50.30
50.40
50.30
+1.20
1
2971
09:24:32
50.30
50.40
50.30
+1.20
2
2970
09:24:26
50.30
50.40
50.30
+1.20
2
2968
09:24:10
50.30
50.40
50.20
+1.10
2
2966
09:24:10
50.30
50.40
50.30
+1.20
1
2964
09:23:49
50.30
50.40
50.20
+1.10
6
2963
09:23:49
50.30
50.40
50.30
+1.20
4
2957
09:23:47
50.20
50.30
50.30
+1.20
15
2953
09:23:46
50.20
50.30
50.20
+1.10
1
2938
09:23:46
50.20
50.30
50.30
+1.20
1
2937
09:23:43
50.10
50.20
50.20
+1.10
5
2936
09:23:43
50.10
50.20
50.20
+1.10
2
2931
09:23:43
50.20
50.30
50.20
+1.10
8
2929
09:23:39
50.20
50.30
50.30
+1.20
1
2921
09:23:33
50.20
50.30
50.20
+1.10
2
2920
09:23:26
50.20
50.30
50.10
+1.00
5
2918
09:23:26
50.20
50.30
50.20
+1.10
4
2913
09:23:24
50.20
50.30
50.30
+1.20
1
2909
09:23:17
50.10
50.20
50.20
+1.10
4
2908
09:23:17
50.20
50.30
50.20
+1.10
1
2904
09:23:16
50.10
50.20
50.20
+1.10
1
2903
09:23:14
50.10
50.20
50.20
+1.10
2
2902
09:23:14
50.20
50.30
50.20
+1.10
3
2900
09:23:10
50.10
50.20
50.20
+1.10
2
2897
09:23:09
50.10
50.20
50.20
+1.10
1
2895
09:23:09
50.10
50.20
50.20
+1.10
5
2894
09:23:08
50.10
50.20
50.20
+1.10
1
2889
09:23:07
50.10
50.20
50.20
+1.10
10
2888
09:23:07
50.10
50.20
50.10
+1.00
4
2878
09:23:02
50.10
50.20
50.20
+1.10
1
2874
09:23:00
50.10
50.20
50.10
+1.00
1
2873
09:22:52
50.10
50.20
50.10
+1.00
5
2872
09:22:29
50.20
50.30
50.20
+1.10
9
2867
09:22:26
50.20
50.30
50.20
+1.10
5
2858
09:22:23
50.20
50.30
50.20
+1.10
10
2853
09:22:22
50.20
50.30
50.20
+1.10
1
2843
09:22:17
50.20
50.30
50.20
+1.10
5
2842
09:22:17
50.20
50.30
50.20
+1.10
1
2837
09:22:07
50.30
50.40
50.30
+1.20
1
2836
09:22:05
50.30
50.40
50.30
+1.20
1
2835
09:22:05
50.30
50.40
50.30
+1.20
1
2834
09:22:02
50.30
50.40
50.30
+1.20
2
2833
09:21:54
50.30
50.40
50.30
+1.20
1
2831
09:21:53
50.30
50.40
50.30
+1.20
1
2830
09:21:51
50.30
50.40
50.30
+1.20
1
2829
09:21:46
50.30
50.40
50.30
+1.20
5
2828
09:21:45
50.30
50.40
50.30
+1.20
4
2823
09:21:39
50.30
50.40
50.30
+1.20
1
2819
09:21:36
50.30
50.40
50.30
+1.20
2
2818
09:21:31
50.30
50.40
50.40
+1.30
1
2816
09:21:30
50.30
50.40
50.30
+1.20
2
2815
09:21:30
50.30
50.40
50.40
+1.30
1
2813
09:21:25
50.30
50.40
50.40
+1.30
1
2812
09:21:22
50.30
50.40
50.30
+1.20
1
2811
09:21:17
50.30
50.40
50.30
+1.20
2
2810
09:21:16
50.30
50.40
50.30
+1.20
4
2808
09:21:16
50.30
50.40
50.40
+1.30
1
2804
09:21:15
50.30
50.40
50.40
+1.30
1
2803
09:21:13
50.30
50.40
50.40
+1.30
1
2802
09:21:09
50.40
50.50
50.40
+1.30
1
2801
09:21:06
50.40
50.50
50.50
+1.40
1
2800
09:21:04
50.40
50.50
50.40
+1.30
10
2799
09:21:02
50.40
50.50
50.40
+1.30
1
2789
09:20:49
50.40
50.50
50.50
+1.40
1
2788
09:20:36
50.40
50.50
50.50
+1.40
1
2787
09:20:29
50.40
50.60
50.60
+1.50
3
2786
09:20:27
50.40
50.60
50.60
+1.50
1
2783
09:20:27
50.50
50.60
50.50
+1.40
4
2782
09:20:23
50.50
50.60
50.60
+1.50
1
2778
09:20:22
50.50
50.60
50.50
+1.40
1
2777
09:20:17
50.50
50.60
50.60
+1.50
1
2776
09:20:17
50.50
50.60
50.60
+1.50
2
2775
09:20:16
50.50
50.60
50.50
+1.40
2
2773
09:20:12
50.50
50.60
50.60
+1.50
1
2771
09:20:09
50.50
50.60
50.60
+1.50
2
2770
09:20:05
50.50
50.60
50.60
+1.50
1
2768
09:20:04
50.50
50.60
50.60
+1.50
1
2767
09:20:01
50.50
50.60
50.60
+1.50
1
2766
09:20:00
50.50
50.60
50.60
+1.50
1
2765
09:19:56
50.50
50.60
50.60
+1.50
5
2764
09:19:51
50.50
50.60
50.60
+1.50
8
2759
09:19:39
50.40
50.50
50.50
+1.40
39
2751
09:19:39
50.40
50.50
50.50
+1.40
16
2712
09:19:37
50.30
50.40
50.40
+1.30
2
2696
09:19:37
50.30
50.40
50.40
+1.30
2
2694
09:19:23
50.30
50.40
50.40
+1.30
1
2692
09:19:20
50.30
50.40
50.30
+1.20
1
2691
09:19:20
50.30
50.40
50.30
+1.20
5
2690
09:19:17
50.30
50.40
50.30
+1.20
1
2685
09:19:15
50.30
50.40
50.30
+1.20
2
2684
09:19:13
50.30
50.40
50.40
+1.30
2
2682
09:19:13
50.30
50.40
50.30
+1.20
1
2680
09:18:29
50.40
50.50
50.40
+1.30
1
2679
09:18:26
50.40
50.50
50.40
+1.30
1
2678
09:18:26
50.40
50.50
50.40
+1.30
1
2677
09:18:23
50.40
50.50
50.40
+1.30
1
2676
09:18:22
50.40
50.50
50.40
+1.30
1
2675
09:18:21
50.40
50.50
50.40
+1.30
2
2674
09:18:19
50.40
50.50
50.40
+1.30
1
2672
09:18:13
50.40
50.50
50.40
+1.30
5
2671
09:18:10
50.40
50.50
50.50
+1.40
1
2666
09:18:06
50.40
50.50
50.50
+1.40
1
2665
09:18:05
50.50
50.60
50.50
+1.40
14
2664
09:18:05
50.50
50.60
50.50
+1.40
5
2650
09:18:04
50.50
50.60
50.50
+1.40
5
2645
09:18:04
50.50
50.60
50.50
+1.40
1
2640
09:18:01
50.50
50.60
50.50
+1.40
1
2639
09:18:01
50.50
50.60
50.50
+1.40
5
2638
09:17:54
50.50
50.60
50.50
+1.40
1
2633
09:17:53
50.50
50.60
50.50
+1.40
1
2632
09:17:49
50.50
50.60
50.50
+1.40
1
2631
09:17:40
50.50
50.60
50.60
+1.50
2
2630
09:17:36
50.50
50.60
50.60
+1.50
5
2628
09:17:34
50.50
50.60
50.60
+1.50
1
2623
09:17:32
50.50
50.60
50.60
+1.50
1
2622
09:17:27
50.50
50.60
50.50
+1.40
1
2621
09:17:24
50.60
50.70
50.60
+1.50
2
2620
09:17:24
50.60
50.70
50.60
+1.50
24
2618
09:17:22
50.60
50.70
50.70
+1.60
1
2594
09:17:10
50.60
50.70
50.60
+1.50
2
2593
09:17:01
50.70
50.80
50.70
+1.60
3
2591
09:16:57
50.60
50.70
50.70
+1.60
1
2588
09:16:55
50.70
50.80
50.70
+1.60
1
2587
09:16:55
50.70
50.80
50.70
+1.60
1
2586
09:16:55
50.70
50.80
50.70
+1.60
1
2585
09:16:52
50.70
50.80
50.70
+1.60
2
2584
09:16:49
50.70
50.80
50.70
+1.60
1
2582
09:16:47
50.70
50.80
50.80
+1.70
2
2581
09:16:46
50.70
50.80
50.70
+1.60
1
2579
09:16:41
50.70
50.80
50.80
+1.70
10
2578
09:16:39
50.70
50.80
50.70
+1.60
1
2568
09:16:38
50.70
50.80
50.70
+1.60
2
2567
09:16:37
50.60
50.70
50.70
+1.60
22
2565
09:16:33
50.60
50.70
50.70
+1.60
1
2543
09:16:31
50.60
50.70
50.60
+1.50
1
2542
09:16:25
50.60
50.70
50.70
+1.60
3
2541
09:16:16
50.50
50.70
50.50
+1.40
2
2538
09:16:16
50.50
50.70
50.50
+1.40
1
2536
09:16:15
50.70
50.80
50.70
+1.60
6
2535
09:16:15
50.50
50.60
50.70
+1.60
17
2529
09:16:15
50.50
50.60
50.60
+1.50
2
2512
09:16:14
50.50
50.60
50.60
+1.50
1
2510
09:16:11
50.50
50.70
50.70
+1.60
2
2509
09:16:09
50.60
50.70
50.60
+1.50
1
2507
09:16:03
50.50
50.60
50.60
+1.50
1
2506
09:16:01
50.50
50.60
50.70
+1.60
1
2505
09:16:01
50.50
50.60
50.60
+1.50
1
2504
09:16:00
50.50
50.60
50.60
+1.50
5
2503
09:15:55
50.60
50.70
50.60
+1.50
1
2498
09:15:54
50.60
50.70
50.70
+1.60
1
2497
09:15:53
50.60
50.70
50.60
+1.50
1
2496
09:15:53
50.60
50.70
50.60
+1.50
2
2495
09:15:50
50.60
50.70
50.70
+1.60
4
2493
09:15:48
50.60
50.70
50.60
+1.50
1
2489
09:15:44
50.60
50.70
50.70
+1.60
1
2488
09:15:42
50.60
50.70
50.70
+1.60
1
2487
09:15:42
50.60
50.70
50.70
+1.60
1
2486
09:15:40
50.60
50.70
50.70
+1.60
1
2485
09:15:36
50.70
50.80
50.70
+1.60
10
2484
09:15:35
50.70
50.80
50.80
+1.70
1
2474
09:15:29
50.70
50.80
50.70
+1.60
5
2473
09:15:29
50.70
50.80
50.70
+1.60
1
2468
09:15:29
50.60
50.70
50.70
+1.60
8
2467
09:15:28
50.60
50.70
50.60
+1.50
5
2459
09:15:23
50.60
50.70
50.60
+1.50
1
2454
09:15:20
50.60
50.70
50.60
+1.50
1
2453
09:15:18
50.60
50.70
50.60
+1.50
4
2452
09:15:15
50.60
50.70
50.70
+1.60
1
2448
09:15:11
50.60
50.70
50.60
+1.50
1
2447
09:15:10
50.60
50.70
50.70
+1.60
1
2446
09:15:10
50.60
50.70
50.70
+1.60
1
2445
09:15:06
50.60
50.70
50.60
+1.50
3
2444
09:14:59
50.60
50.70
50.70
+1.60
3
2441
09:14:56
50.60
50.70
50.70
+1.60
1
2438
09:14:55
50.70
50.80
50.70
+1.60
1
2437
09:14:52
50.60
50.80
50.80
+1.70
1
2436
09:14:52
50.60
50.80
50.80
+1.70
7
2435
09:14:50
50.60
50.80
50.80
+1.70
5
2428
09:14:49
50.70
50.80
50.70
+1.60
8
2423
09:14:49
50.70
50.80
50.70
+1.60
3
2415
09:14:49
50.70
50.80
50.70
+1.60
5
2412
09:14:46
50.70
50.80
50.80
+1.70
1
2407
09:14:39
50.70
50.80
50.70
+1.60
1
2406
09:14:38
50.70
50.80
50.80
+1.70
1
2405
09:14:38
50.70
50.80
50.70
+1.60
3
2404
09:14:35
50.70
50.80
50.80
+1.70
1
2401
09:14:25
50.70
50.80
50.80
+1.70
1
2400
09:14:25
50.70
50.80
50.80
+1.70
1
2399
09:14:24
50.80
50.90
50.80
+1.70
2
2398
09:14:24
50.80
50.90
50.80
+1.70
10
2396
09:14:22
50.90
51.00
50.90
+1.80
1
2386
09:14:22
50.80
50.90
50.90
+1.80
9
2385
09:14:21
50.80
50.90
50.90
+1.80
1
2376
09:14:21
50.80
50.90
50.90
+1.80
1
2375
09:14:20
50.80
50.90
50.90
+1.80
2
2374
09:14:16
50.80
50.90
50.90
+1.80
1
2372
09:14:15
50.80
50.90
50.90
+1.80
5
2371
09:14:15
50.80
50.90
50.90
+1.80
2
2366
09:14:15
50.80
50.90
50.90
+1.80
1
2364
09:14:15
50.80
50.90
50.90
+1.80
1
2363
09:14:13
50.80
50.90
50.90
+1.80
1
2362
09:14:13
50.80
50.90
50.90
+1.80
2
2361
09:14:13
50.80
50.90
50.90
+1.80
1
2359
09:14:12
50.80
50.90
50.90
+1.80
1
2358
09:14:10
50.80
50.90
50.90
+1.80
1
2357
09:14:10
50.80
50.90
50.90
+1.80
5
2356
09:14:10
50.80
50.90
50.90
+1.80
1
2351
09:14:09
50.80
50.90
50.90
+1.80
1
2350
09:14:09
50.80
50.90
50.90
+1.80
1
2349
09:14:09
50.80
50.90
50.90
+1.80
1
2348
09:14:09
50.80
50.90
50.90
+1.80
1
2347
09:14:08
50.80
50.90
50.90
+1.80
1
2346
09:14:06
50.80
50.90
50.90
+1.80
6
2345
09:14:05
50.80
50.90
50.90
+1.80
1
2339
09:14:05
50.80
50.90
50.90
+1.80
1
2338
09:14:05
50.80
50.90
50.90
+1.80
8
2337
09:14:04
50.80
50.90
50.80
+1.70
1
2329
09:14:00
50.70
50.80
50.80
+1.70
3
2328
09:14:00
50.70
50.80
50.80
+1.70
1
2325
09:13:59
50.70
50.90
50.90
+1.80
2
2324
09:13:58
50.70
50.80
50.80
+1.70
5
2322
09:13:58
50.70
50.80
50.80
+1.70
1
2317
09:13:18
50.50
50.60
50.40
+1.30
1
2316
09:13:18
50.50
50.60
50.50
+1.40
1
2315
09:13:18
50.50
50.60
50.50
+1.40
1
2314
09:13:15
50.50
50.60
50.60
+1.50
1
2313
09:13:14
50.50
50.60
50.60
+1.50
1
2312
09:13:13
50.50
50.60
50.60
+1.50
1
2311
09:13:11
50.50
50.70
50.50
+1.40
1
2310
09:13:11
50.50
50.60
50.60
+1.50
5
2309
09:13:07
50.50
50.70
50.50
+1.40
10
2304
09:13:06
50.60
50.70
50.60
+1.50
1
2294
09:13:06
50.50
50.60
50.60
+1.50
2
2293
09:13:04
50.50
50.60
50.60
+1.50
22
2291
09:13:04
50.50
50.60
50.60
+1.50
10
2269
09:13:04
50.50
50.60
50.50
+1.40
2
2259
09:13:02
50.50
50.60
50.50
+1.40
1
2257
09:12:59
50.50
50.60
50.50
+1.40
1
2256
09:12:58
50.40
50.50
50.50
+1.40
2
2255
09:12:57
50.40
50.50
50.50
+1.40
1
2253
09:12:55
50.40
50.60
50.40
+1.30
5
2252
09:12:54
50.50
50.60
50.50
+1.40
1
2247
09:12:53
50.40
50.50
50.50
+1.40
5
2246
09:12:53
50.40
50.50
50.50
+1.40
1
2241
09:12:52
50.40
50.50
50.50
+1.40
1
2240
09:12:47
50.40
50.50
50.50
+1.40
1
2239
09:12:47
50.40
50.50
50.50
+1.40
4
2238
09:12:46
50.50
50.60
50.50
+1.40
1
2234
09:12:41
50.40
50.50
50.50
+1.40
2
2233
09:12:41
50.40
50.60
50.40
+1.30
1
2231
09:12:41
50.50
50.60
50.50
+1.40
1
2230
09:12:40
50.40
50.50
50.50
+1.40
1
2229
09:12:40
50.40
50.60
50.40
+1.30
1
2228
09:12:37
50.40
50.60
50.40
+1.30
1
2227
09:12:34
50.40
50.50
50.50
+1.40
1
2226
09:12:34
50.40
50.50
50.50
+1.40
1
2225
09:12:34
50.40
50.60
50.40
+1.30
1
2224
09:12:28
50.30
50.50
50.50
+1.40
82
2223
09:12:28
50.30
50.40
50.40
+1.30
4
2141
09:12:28
50.30
50.40
50.50
+1.40
2
2137
09:12:28
50.30
50.40
50.40
+1.30
3
2135
09:12:28
50.30
50.40
50.40
+1.30
1
2132
09:12:24
50.30
50.40
50.40
+1.30
5
2131
09:12:24
50.30
50.40
50.40
+1.30
1
2126
09:12:23
50.30
50.40
50.40
+1.30
1
2125
09:12:23
50.40
50.50
50.40
+1.30
2
2124
09:12:23
50.40
50.50
50.40
+1.30
1
2122
09:12:23
50.40
50.50
50.40
+1.30
1
2121
09:12:23
50.40
50.50
50.40
+1.30
3
2120
09:12:22
50.40
50.50
50.40
+1.30
2
2117
09:12:18
50.40
50.50
50.50
+1.40
1
2115
09:12:16
50.40
50.50
50.40
+1.30
2
2114
09:12:12
50.40
50.50
50.50
+1.40
1
2112
09:12:07
50.40
50.50
50.40
+1.30
2
2111
09:12:06
50.40
50.50
50.40
+1.30
1
2109
09:12:04
50.40
50.50
50.50
+1.40
1
2108
09:12:04
50.40
50.50
50.50
+1.40
1
2107
09:12:04
50.40
50.50
50.50
+1.40
1
2106
09:12:03
50.40
50.50
50.50
+1.40
2
2105
09:12:02
50.40
50.50
50.50
+1.40
1
2103
09:11:57
50.50
50.60
50.50
+1.40
14
2102
09:11:55
50.50
50.60
50.50
+1.40
1
2088
09:11:53
50.50
50.60
50.50
+1.40
2
2087
09:11:45
50.50
50.60
50.50
+1.40
2
2085
09:11:45
50.50
50.60
50.50
+1.40
2
2083
09:11:42
50.50
50.70
50.70
+1.60
1
2081
09:11:42
50.60
50.70
50.50
+1.40
3
2080
09:11:42
50.60
50.70
50.60
+1.50
2
2077
09:11:40
50.60
50.70
50.70
+1.60
4
2075
09:11:34
50.50
50.70
50.50
+1.40
1
2071
09:11:34
50.50
50.60
50.60
+1.50
2
2070
09:11:34
50.40
50.50
50.60
+1.50
46
2068
09:11:34
50.40
50.50
50.50
+1.40
2
2022
09:11:34
50.50
50.60
50.50
+1.40
2
2020
09:11:34
50.50
50.60
50.60
+1.50
5
2018
09:11:34
50.50
50.60
50.50
+1.40
6
2013
09:11:34
50.50
50.60
50.50
+1.40
1
2007
09:11:33
50.50
50.60
50.50
+1.40
2
2006
09:11:33
50.50
50.60
50.50
+1.40
1
2004
09:11:32
50.50
50.60
50.60
+1.50
1
2003
09:11:32
50.50
50.60
50.50
+1.40
1
2002
09:11:32
50.50
50.60
50.50
+1.40
1
2001
09:11:32
50.50
50.60
50.50
+1.40
2
2000
09:11:31
50.50
50.60
50.50
+1.40
3
1998
09:11:31
50.50
50.60
50.50
+1.40
1
1995
09:11:30
50.50
50.60
50.50
+1.40
1
1994
09:11:30
50.50
50.60
50.50
+1.40
1
1993
09:11:28
50.50
50.60
50.50
+1.40
1
1992
09:11:27
50.50
50.60
50.50
+1.40
1
1991
09:11:24
50.50
50.60
50.50
+1.40
3
1990
09:11:23
50.40
50.50
50.50
+1.40
4
1987
09:11:22
50.40
50.50
50.40
+1.30
2
1983
09:11:19
50.40
50.50
50.50
+1.40
31
1981
09:11:19
50.40
50.50
50.50
+1.40
15
1950
09:11:17
50.40
50.50
50.40
+1.30
5
1935
09:11:16
50.40
50.50
50.50
+1.40
10
1930
09:11:15
50.40
50.50
50.50
+1.40
1
1920
09:11:08
50.40
50.50
50.50
+1.40
2
1919
09:11:03
50.50
50.60
50.40
+1.30
3
1917
09:11:03
50.50
50.60
50.50
+1.40
5
1914
09:11:03
50.50
50.60
50.50
+1.40
1
1909
09:10:57
50.40
50.50
50.50
+1.40
6
1908
09:10:57
50.50
50.60
50.50
+1.40
4
1902
09:10:57
50.50
50.60
50.50
+1.40
1
1898
09:10:56
50.50
50.60
50.50
+1.40
1
1897
09:10:53
50.40
50.60
50.60
+1.50
10
1896
09:10:53
50.40
50.50
50.50
+1.40
3
1886
09:10:53
50.50
50.60
50.50
+1.40
2
1883
09:10:52
50.50
50.60
50.50
+1.40
1
1881
09:10:52
50.50
50.60
50.60
+1.50
2
1880
09:10:49
50.50
50.60
50.50
+1.40
1
1878
09:10:49
50.40
50.50
50.50
+1.40
1
1877
09:10:46
50.40
50.50
50.50
+1.40
1
1876
09:10:46
50.50
50.60
50.50
+1.40
1
1875
09:10:46
50.50
50.60
50.50
+1.40
1
1874
09:10:46
50.50
50.60
50.60
+1.50
1
1873
09:10:45
50.40
50.50
50.50
+1.40
1
1872
09:10:45
50.50
50.60
50.50
+1.40
2
1871
09:10:43
50.50
50.60
50.50
+1.40
1
1869
09:10:42
50.50
50.60
50.60
+1.50
1
1868
09:10:41
50.50
50.60
50.50
+1.40
1
1867
09:10:41
50.40
50.50
50.50
+1.40
9
1866
09:10:39
50.50
50.60
50.50
+1.40
1
1857
09:10:38
50.40
50.50
50.50
+1.40
2
1856
09:10:38
50.50
50.60
50.50
+1.40
1
1854
09:10:37
50.50
50.60
50.50
+1.40
1
1853
09:10:37
50.50
50.60
50.60
+1.50
1
1852
09:10:36
50.40
50.50
50.50
+1.40
11
1851
09:10:36
50.40
50.50
50.50
+1.40
10
1840
09:10:36
50.40
50.50
50.50
+1.40
1
1830
09:10:34
50.40
50.50
50.50
+1.40
10
1829
09:10:31
50.50
50.60
50.50
+1.40
1
1819
09:10:28
50.40
50.50
50.50
+1.40
1
1818
09:10:26
50.50
50.60
50.40
+1.30
1
1817
09:10:26
50.50
50.60
50.50
+1.40
1
1816
09:10:24
50.40
50.50
50.50
+1.40
5
1815
09:10:23
50.50
50.60
50.50
+1.40
1
1810
09:10:22
50.40
50.50
50.50
+1.40
2
1809
09:10:21
50.40
50.50
50.50
+1.40
1
1807
09:10:19
50.40
50.60
50.60
+1.50
2
1806
09:10:16
50.40
50.50
50.50
+1.40
1
1804
09:10:14
50.40
50.60
50.60
+1.50
1
1803
09:10:13
50.40
50.60
50.40
+1.30
4
1802
09:10:10
50.40
50.60
50.60
+1.50
1
1798
09:10:09
50.50
50.60
50.50
+1.40
1
1797
09:10:08
50.40
50.50
50.50
+1.40
1
1796
09:10:07
50.50
50.60
50.50
+1.40
1
1795
09:10:05
50.40
50.60
50.40
+1.30
1
1794
09:10:04
50.40
50.50
50.60
+1.50
1
1793
09:10:04
50.40
50.50
50.50
+1.40
1
1792
09:10:02
50.40
50.50
50.50
+1.40
2
1791
09:10:02
50.40
50.60
50.60
+1.50
1
1789
09:10:01
50.40
50.60
50.40
+1.30
1
1788
09:10:01
50.50
50.60
50.50
+1.40
2
1787
09:10:01
50.50
50.60
50.50
+1.40
4
1785
09:10:01
50.50
50.60
50.50
+1.40
3
1781
09:09:56
50.50
50.60
50.60
+1.50
1
1778
09:09:55
50.50
50.60
50.60
+1.50
1
1777
09:09:49
50.60
50.70
50.60
+1.50
1
1776
09:09:47
50.50
50.60
50.60
+1.50
2
1775
09:09:47
50.60
50.70
50.60
+1.50
7
1773
09:09:42
50.60
50.70
50.70
+1.60
1
1766
09:09:40
50.60
50.70
50.60
+1.50
2
1765
09:09:40
50.60
50.70
50.60
+1.50
7
1763
09:09:40
50.60
50.70
50.70
+1.60
1
1756
09:09:39
50.70
50.80
50.70
+1.60
1
1755
09:09:37
50.60
50.80
50.80
+1.70
1
1754
09:09:37
50.60
50.70
50.80
+1.70
2
1753
09:09:37
50.60
50.70
50.70
+1.60
2
1751
09:09:37
50.70
50.80
50.70
+1.60
3
1749
09:09:36
50.60
50.70
50.70
+1.60
1
1746
09:09:35
50.60
50.80
50.80
+1.70
1
1745
09:09:35
50.60
50.70
50.70
+1.60
1
1744
09:09:35
50.60
50.70
50.70
+1.60
3
1743
09:09:35
50.60
50.70
50.70
+1.60
1
1740
09:09:34
50.60
50.80
50.80
+1.70
1
1739
09:09:34
50.60
50.70
50.70
+1.60
1
1738
09:09:33
50.60
50.80
50.80
+1.70
1
1737
09:09:33
50.60
50.70
50.70
+1.60
1
1736
09:09:33
50.60
50.70
50.70
+1.60
1
1735
09:09:33
50.60
50.70
50.70
+1.60
1
1734
09:09:33
50.60
50.70
50.70
+1.60
2
1733
09:09:33
50.70
50.80
50.60
+1.50
1
1731
09:09:33
50.70
50.80
50.70
+1.60
19
1730
09:09:32
50.70
50.80
50.80
+1.70
3
1711
09:09:32
50.70
50.80
50.70
+1.60
1
1708
09:09:31
50.70
50.80
50.70
+1.60
1
1707
09:09:30
50.70
50.80
50.70
+1.60
1
1706
09:09:29
50.70
50.80
50.80
+1.70
1
1705
09:09:28
50.70
50.80
50.70
+1.60
3
1704
09:09:28
50.70
50.80
50.80
+1.70
1
1701
09:09:27
50.80
50.90
50.80
+1.70
1
1700
09:09:26
50.70
50.80
50.80
+1.70
32
1699
09:09:26
50.70
50.80
50.70
+1.60
1
1667
09:09:26
50.70
50.80
50.70
+1.60
1
1666
09:09:25
50.70
50.80
50.80
+1.70
5
1665
09:09:25
50.70
50.80
50.80
+1.70
5
1660
09:09:25
50.70
50.80
50.70
+1.60
1
1655
09:09:23
50.70
50.80
50.70
+1.60
1
1654
09:09:23
50.70
50.80
50.70
+1.60
1
1653
09:09:23
50.70
50.80
50.70
+1.60
4
1652
09:09:22
50.70
50.80
50.70
+1.60
1
1648
09:09:20
50.70
50.80
50.70
+1.60
1
1647
09:09:20
50.70
50.80
50.70
+1.60
1
1646
09:09:20
50.70
50.80
50.70
+1.60
1
1645
09:09:18
50.70
50.80
50.80
+1.70
1
1644
09:09:17
50.70
50.80
50.70
+1.60
1
1643
09:09:17
50.60
50.70
50.70
+1.60
3
1642
09:09:17
50.60
50.70
50.60
+1.50
1
1639
09:09:16
50.60
50.80
50.80
+1.70
1
1638
09:09:16
50.60
50.70
50.70
+1.60
1
1637
09:09:16
50.60
50.70
50.70
+1.60
3
1636
09:09:16
50.60
50.70
50.70
+1.60
1
1633
09:09:15
50.60
50.70
50.70
+1.60
1
1632
09:09:15
50.60
50.70
50.60
+1.50
5
1631
09:09:15
50.60
50.70
50.60
+1.50
1
1626
09:09:14
50.60
50.70
50.70
+1.60
18
1625
09:09:14
50.60
50.70
50.70
+1.60
2
1607
09:09:13
50.60
50.70
50.70
+1.60
1
1605
09:09:12
50.60
50.70
50.70
+1.60
4
1604
09:09:12
50.60
50.70
50.70
+1.60
2
1600
09:09:11
50.60
50.70
50.70
+1.60
1
1598
09:09:11
50.60
50.70
50.60
+1.50
1
1597
09:09:10
50.60
50.70
50.70
+1.60
2
1596
09:09:10
50.60
50.70
50.60
+1.50
1
1594
09:09:10
50.60
50.70
50.70
+1.60
1
1593
09:09:07
50.60
50.70
50.60
+1.50
1
1592
09:09:07
50.60
50.70
50.70
+1.60
1
1591
09:09:07
50.60
50.70
50.70
+1.60
3
1590
09:09:06
50.60
50.70
50.60
+1.50
1
1587
09:09:05
50.60
50.70
50.70
+1.60
1
1586
09:09:05
50.60
50.70
50.60
+1.50
5
1585
09:09:04
50.60
50.70
50.70
+1.60
1
1580
09:09:03
50.60
50.70
50.70
+1.60
2
1579
09:09:02
50.60
50.70
50.70
+1.60
1
1577
09:09:01
50.50
50.60
50.60
+1.50
3
1576
09:09:01
50.50
50.60
50.60
+1.50
1
1573
09:09:01
50.50
50.60
50.60
+1.50
2
1572
09:08:59
50.50
50.70
50.70
+1.60
2
1570
09:08:59
50.50
50.70
50.70
+1.60
1
1568
09:08:59
50.60
50.70
50.60
+1.50
2
1567
09:08:59
50.60
50.70
50.60
+1.50
1
1565
09:08:58
50.60
50.70
50.60
+1.50
1
1564
09:08:58
50.60
50.70
50.70
+1.60
1
1563
09:08:57
50.60
50.70
50.60
+1.50
1
1562
09:08:55
50.60
50.70
50.70
+1.60
1
1561
09:08:54
50.60
50.70
50.60
+1.50
1
1560
09:08:54
50.60
50.70
50.70
+1.60
1
1559
09:08:54
50.60
50.70
50.70
+1.60
1
1558
09:08:53
50.60
50.70
50.60
+1.50
1
1557
09:08:53
50.60
50.70
50.70
+1.60
5
1556
09:08:51
50.60
50.70
50.60
+1.50
1
1551
09:08:50
50.60
50.70
50.70
+1.60
5
1550
09:08:50
50.60
50.70
50.70
+1.60
1
1545
09:08:48
50.50
50.70
50.50
+1.40
1
1544
09:08:48
50.50
50.70
50.50
+1.40
1
1543
09:08:47
50.50
50.70
50.50
+1.40
1
1542
09:08:46
50.50
50.70
50.50
+1.40
1
1541
09:08:46
50.60
50.70
50.60
+1.50
1
1540
09:08:45
50.50
50.60
50.60
+1.50
20
1539
09:08:45
50.50
50.60
50.60
+1.50
12
1519
09:08:45
50.40
50.50
50.50
+1.40
5
1507
09:08:45
50.40
50.50
50.50
+1.40
100
1502
09:08:45
50.40
50.50
50.50
+1.40
2
1402
09:08:44
50.40
50.50
50.50
+1.40
1
1400
09:08:42
50.40
50.50
50.40
+1.30
1
1399
09:08:41
50.40
50.50
50.40
+1.30
1
1398
09:08:41
50.40
50.50
50.40
+1.30
1
1397
09:08:40
50.40
50.50
50.50
+1.40
1
1396
09:08:40
50.30
50.40
50.40
+1.30
10
1395
09:08:40
50.30
50.40
50.40
+1.30
1
1385
09:08:40
50.40
50.50
50.40
+1.30
10
1384
09:08:40
50.40
50.50
50.50
+1.40
1
1374
09:08:39
50.40
50.50
50.40
+1.30
1
1373
09:08:38
50.40
50.50
50.50
+1.40
1
1372
09:08:38
50.40
50.50
50.40
+1.30
1
1371
09:08:37
50.40
50.50
50.40
+1.30
1
1370
09:08:37
50.40
50.50
50.40
+1.30
1
1369
09:08:37
50.40
50.50
50.40
+1.30
2
1368
09:08:37
50.40
50.50
50.40
+1.30
1
1366
09:08:37
50.40
50.50
50.40
+1.30
1
1365
09:08:36
50.40
50.50
50.50
+1.40
1
1364
09:08:36
50.30
50.40
50.40
+1.30
13
1363
09:08:36
50.30
50.40
50.40
+1.30
1
1350
09:08:35
50.30
50.40
50.40
+1.30
1
1349
09:08:34
50.30
50.40
50.40
+1.30
1
1348
09:08:33
50.30
50.40
50.40
+1.30
1
1347
09:08:29
50.40
50.50
50.40
+1.30
3
1346
09:08:24
50.30
50.50
50.50
+1.40
10
1343
09:08:24
50.30
50.40
50.40
+1.30
1
1333
09:08:23
50.40
50.50
50.30
+1.20
1
1332
09:08:23
50.40
50.50
50.40
+1.30
1
1331
09:08:23
50.40
50.50
50.40
+1.30
1
1330
09:08:20
50.30
50.40
50.40
+1.30
1
1329
09:08:20
50.30
50.40
50.40
+1.30
1
1328
09:08:19
50.40
50.50
50.40
+1.30
1
1327
09:08:18
50.40
50.50
50.40
+1.30
1
1326
09:08:17
50.20
50.40
50.40
+1.30
49
1325
09:08:17
50.20
50.40
50.40
+1.30
4
1276
09:08:17
50.20
50.40
50.20
+1.10
1
1272
09:08:16
50.20
50.30
50.30
+1.20
1
1271
09:08:15
50.10
50.20
50.20
+1.10
1
1270
09:08:15
50.20
50.40
50.20
+1.10
1
1269
09:08:15
50.20
50.30
50.30
+1.20
42
1268
09:08:15
50.10
50.20
50.20
+1.10
11
1226
09:08:15
50.10
50.20
50.20
+1.10
5
1215
09:08:12
50.10
50.20
50.10
+1.00
1
1210
09:08:12
50.10
50.20
50.10
+1.00
1
1209
09:08:10
50.10
50.20
50.00
+0.90
1
1208
09:08:10
50.10
50.20
50.10
+1.00
1
1207
09:08:08
50.00
50.10
50.10
+1.00
2
1206
09:08:04
50.00
50.20
50.00
+0.90
1
1204
09:08:03
50.10
50.20
50.00
+0.90
3
1203
09:08:03
50.10
50.20
50.10
+1.00
2
1200
09:08:01
50.00
50.20
50.20
+1.10
8
1198
09:08:01
50.00
50.10
50.10
+1.00
1
1190
09:08:00
50.00
50.20
50.20
+1.10
2
1189
09:07:58
50.00
50.20
50.20
+1.10
1
1187
09:07:57
50.00
50.10
50.10
+1.00
1
1186
09:07:57
50.00
50.20
50.00
+0.90
1
1185
09:07:57
50.10
50.20
50.10
+1.00
3
1184
09:07:55
50.10
50.20
50.20
+1.10
1
1181
09:07:55
50.10
50.20
50.20
+1.10
1
1180
09:07:52
50.00
50.10
50.10
+1.00
9
1179
09:07:52
50.00
50.10
50.10
+1.00
2
1170
09:07:52
49.90
50.00
50.00
+0.90
1
1168
09:07:50
49.85
50.00
50.00
+0.90
1
1167
09:07:50
49.85
50.00
50.10
+1.00
14
1166
09:07:50
49.85
50.00
50.00
+0.90
6
1152
09:07:45
49.85
50.00
50.00
+0.90
2
1146
09:07:42
49.85
50.00
49.85
+0.75
1
1144
09:07:42
49.85
50.00
50.10
+1.00
8
1143
09:07:42
49.85
50.00
50.00
+0.90
1
1135
09:07:41
49.85
50.00
50.00
+0.90
1
1134
09:07:40
49.85
50.00
50.00
+0.90
2
1133
09:07:37
49.85
50.10
50.10
+1.00
1
1131
09:07:35
49.85
50.10
50.10
+1.00
1
1130
09:07:34
50.00
50.10
50.00
+0.90
1
1129
09:07:32
49.85
50.10
50.10
+1.00
1
1128
09:07:31
49.85
50.00
50.00
+0.90
1
1127
09:07:31
50.00
50.10
50.00
+0.90
8
1126
09:07:31
50.00
50.10
50.00
+0.90
1
1118
09:07:30
50.00
50.10
50.10
+1.00
1
1117
09:07:30
50.00
50.10
50.00
+0.90
1
1116
09:07:28
50.00
50.10
50.10
+1.00
1
1115
09:07:26
50.00
50.10
50.10
+1.00
1
1114
09:07:24
50.00
50.20
50.20
+1.10
1
1113
09:07:23
50.00
50.10
50.10
+1.00
1
1112
09:07:21
50.00
50.10
50.10
+1.00
2
1111
09:07:21
50.00
50.20
50.20
+1.10
1
1109
09:07:21
50.00
50.20
50.00
+0.90
1
1108
09:07:21
50.00
50.10
50.10
+1.00
1
1107
09:07:21
50.00
50.10
50.10
+1.00
1
1106
09:07:20
50.00
50.10
50.10
+1.00
1
1105
09:07:17
50.10
50.30
50.10
+1.00
2
1104
09:07:16
50.10
50.30
50.30
+1.20
2
1102
09:07:15
50.10
50.20
50.20
+1.10
1
1100
09:07:14
50.00
50.30
50.00
+0.90
3
1099
09:07:14
50.00
50.10
50.10
+1.00
1
1096
09:07:14
50.00
50.10
50.10
+1.00
9
1095
09:07:14
50.20
50.30
50.10
+1.00
5
1086
09:07:14
50.20
50.30
50.20
+1.10
1
1081
09:07:13
50.10
50.30
50.10
+1.00
1
1080
09:07:13
50.10
50.20
50.20
+1.10
6
1079
09:07:13
50.10
50.20
50.20
+1.10
10
1073
09:07:08
50.00
50.10
50.10
+1.00
1
1063
09:07:07
49.90
50.10
50.10
+1.00
5
1062
09:07:04
49.90
50.00
50.00
+0.90
31
1057
09:07:04
49.85
49.95
49.95
+0.85
17
1026
09:07:04
49.85
49.90
49.90
+0.80
3
1009
09:07:04
49.85
49.90
49.90
+0.80
8
1006
09:07:03
49.80
49.85
49.85
+0.75
3
998
09:07:03
49.80
49.85
49.85
+0.75
2
995
09:07:02
49.80
49.85
49.85
+0.75
1
993
09:07:01
49.80
49.85
49.85
+0.75
1
992
09:06:59
49.80
49.85
49.80
+0.70
1
991
09:06:56
49.80
49.85
49.85
+0.75
1
990
09:06:56
49.75
49.80
49.80
+0.70
3
989
09:06:52
49.60
49.65
49.80
+0.70
1
986
09:06:52
49.60
49.65
49.65
+0.55
1
985
09:06:51
49.60
49.65
49.65
+0.55
1
984
09:06:51
49.60
49.65
49.60
+0.50
1
983
09:06:49
49.60
49.65
49.60
+0.50
1
982
09:06:46
49.55
49.60
49.60
+0.50
14
981
09:06:46
49.60
49.65
49.60
+0.50
2
967
09:06:45
49.55
49.60
49.65
+0.55
4
965
09:06:45
49.55
49.60
49.60
+0.50
6
961
09:06:45
49.55
49.60
49.55
+0.45
1
955
09:06:42
49.50
49.55
49.60
+0.50
2
954
09:06:42
49.50
49.55
49.55
+0.45
8
952
09:06:41
49.50
49.55
49.55
+0.45
5
944
09:06:41
49.50
49.55
49.55
+0.45
1
939
09:06:36
49.45
49.50
49.55
+0.45
1
938
09:06:36
49.45
49.50
49.50
+0.40
9
937
09:06:33
49.45
49.50
49.50
+0.40
1
928
09:06:30
49.40
49.50
49.50
+0.40
1
927
09:06:28
49.40
49.45
49.45
+0.35
1
926
09:06:28
49.35
49.45
49.45
+0.35
6
925
09:06:21
49.25
49.40
49.40
+0.30
1
919
09:06:20
49.25
49.35
49.35
+0.25
2
918
09:06:17
49.20
49.30
49.30
+0.20
4
916
09:06:17
49.10
49.20
49.20
+0.10
5
912
09:06:17
49.10
49.20
49.10
0
1
907
09:06:16
49.10
49.15
49.15
+0.05
1
906
09:06:11
49.00
49.10
49.10
0
7
905
09:06:10
49.00
49.10
49.10
0
1
898
09:06:03
49.00
49.10
49.10
0
1
897
09:05:59
49.05
49.10
49.00
-0.10
2
896
09:05:59
49.05
49.10
49.05
-0.05
3
894
09:05:43
49.00
49.05
49.05
-0.05
7
891
09:05:43
48.95
49.00
49.00
-0.10
9
884
09:05:40
49.00
49.05
49.00
-0.10
1
875
09:05:24
48.95
49.00
49.00
-0.10
1
874
09:05:23
49.00
49.05
49.00
-0.10
1
873
09:05:20
49.00
49.05
49.00
-0.10
1
872
09:05:15
48.95
49.00
49.00
-0.10
1
871
09:05:15
48.95
49.00
49.00
-0.10
5
870
09:05:12
48.95
49.00
49.00
-0.10
5
865
09:04:54
48.95
49.00
48.95
-0.15
1
860
09:04:54
48.95
49.00
48.95
-0.15
3
859
09:04:34
48.95
49.00
49.00
-0.10
5
856
09:04:23
49.00
49.05
49.00
-0.10
3
851
09:04:23
48.95
49.00
49.00
-0.10
3
848
09:04:21
48.95
49.00
49.00
-0.10
1
845
09:04:17
49.00
49.05
49.00
-0.10
15
844
09:04:17
49.00
49.05
49.00
-0.10
1
829
09:04:16
49.00
49.05
49.05
-0.05
1
828
09:04:06
49.05
49.10
49.05
-0.05
1
827
09:04:06
48.90
49.05
49.05
-0.05
2
826
09:04:05
48.90
49.00
49.00
-0.10
1
824
09:04:02
48.90
49.00
49.00
-0.10
1
823
09:03:52
49.05
49.25
49.05
-0.05
4
822
09:03:52
48.95
49.05
49.05
-0.05
2
818
09:03:50
49.00
49.05
49.00
-0.10
1
816
09:03:50
49.00
49.05
49.00
-0.10
2
815
09:03:42
49.00
49.05
49.00
-0.10
1
813
09:03:42
49.00
49.05
49.00
-0.10
1
812
09:03:39
48.95
49.00
49.00
-0.10
1
811
09:03:32
48.95
49.00
49.00
-0.10
1
810
09:03:31
49.00
49.05
49.00
-0.10
1
809
09:03:15
48.90
49.00
49.00
-0.10
1
808
09:03:12
48.90
49.00
49.00
-0.10
1
807
09:03:10
48.90
49.10
48.85
-0.25
2
806
09:03:10
48.90
49.10
48.90
-0.20
8
804
09:03:08
48.85
49.05
49.05
-0.05
1
796
09:03:04
48.85
49.05
49.05
-0.05
1
795
09:03:04
48.90
49.05
48.90
-0.20
3
794
09:03:03
48.85
49.05
49.05
-0.05
5
791
09:02:53
48.80
48.90
48.90
-0.20
1
786
09:02:53
48.80
48.85
48.85
-0.25
4
785
09:02:49
48.80
48.85
48.85
-0.25
1
781
09:02:45
48.85
48.90
48.85
-0.25
4
780
09:02:37
48.75
48.85
48.85
-0.25
1
776
09:02:28
48.85
48.95
48.85
-0.25
3
775
09:02:28
48.85
48.95
48.85
-0.25
1
772
09:02:26
48.75
48.85
48.85
-0.25
1
771
09:02:26
48.75
48.85
48.85
-0.25
2
770
09:02:25
48.80
48.85
48.75
-0.35
3
768
09:02:25
48.80
48.85
48.80
-0.30
6
765
09:02:19
48.80
48.85
48.85
-0.25
2
759
09:02:19
48.80
48.85
48.85
-0.25
1
757
09:02:13
48.70
48.80
48.80
-0.30
1
756
09:02:12
48.70
48.80
48.70
-0.40
1
755
09:02:12
48.70
48.75
48.80
-0.30
4
754
09:02:12
48.70
48.75
48.75
-0.35
1
750
09:02:11
48.80
48.85
48.80
-0.30
14
749
09:02:11
48.80
48.85
48.80
-0.30
35
735
09:02:07
48.85
48.90
48.85
-0.25
1
700
09:02:06
48.80
48.85
48.95
-0.15
4
699
09:02:06
48.80
48.85
48.85
-0.25
1
695
09:02:04
48.90
48.95
48.90
-0.20
18
694
09:02:04
48.80
48.90
48.90
-0.20
2
676
09:02:02
48.85
48.95
48.85
-0.25
1
674
09:01:58
48.85
48.90
48.85
-0.25
2
673
09:01:58
48.85
48.90
48.85
-0.25
3
671
09:01:54
48.90
48.95
48.90
-0.20
1
668
09:01:54
48.90
48.95
48.90
-0.20
3
667
09:01:54
48.90
48.95
48.90
-0.20
4
664
09:01:54
48.90
48.95
48.90
-0.20
2
660
09:01:51
48.95
49.05
48.90
-0.20
4
658
09:01:51
48.95
49.05
48.95
-0.15
5
654
09:01:51
49.00
49.05
49.00
-0.10
23
649
09:01:51
49.05
49.10
49.05
-0.05
15
626
09:01:43
49.05
49.10
49.10
0
1
611
09:01:42
49.10
49.25
49.10
0
2
610
09:01:41
49.10
49.25
49.10
0
1
608
09:01:41
49.10
49.25
49.10
0
1
607
09:01:37
49.10
49.25
49.10
0
1
606
09:01:32
49.10
49.25
49.10
0
2
605
09:01:30
49.10
49.25
49.10
0
2
603
09:01:17
49.10
49.25
49.10
0
1
601
09:01:17
49.10
49.15
49.25
+0.15
2
600
09:01:17
49.10
49.15
49.20
+0.10
1
598
09:01:17
49.10
49.15
49.15
+0.05
2
597
09:01:12
49.10
49.20
49.10
0
16
595
09:01:12
49.10
49.20
49.20
+0.10
1
579
09:01:12
49.15
49.20
49.15
+0.05
1
578
09:01:10
49.15
49.25
49.15
+0.05
1
577
09:01:09
49.10
49.25
49.25
+0.15
1
576
09:01:07
49.10
49.25
49.25
+0.15
1
575
09:01:05
49.10
49.25
49.25
+0.15
3
574
09:01:02
49.10
49.20
49.20
+0.10
1
571
09:01:02
49.10
49.20
49.20
+0.10
1
570
09:01:00
49.15
49.25
49.15
+0.05
3
569
09:01:00
49.20
49.30
49.20
+0.10
1
566
09:00:59
49.20
49.35
49.20
+0.10
3
565
09:00:58
49.20
49.30
49.30
+0.20
1
562
09:00:47
49.20
49.25
49.20
+0.10
6
561
09:00:47
49.10
49.20
49.20
+0.10
2
555
09:00:39
49.05
49.15
49.05
-0.05
4
553
09:00:39
49.10
49.20
49.10
0
4
549
09:00:39
49.10
49.20
49.10
0
14
545
09:00:37
49.10
49.20
49.20
+0.10
1
531
09:00:30
49.15
49.20
49.15
+0.05
4
530
09:00:25
49.10
49.20
49.10
0
1
526
09:00:24
49.10
49.20
49.10
0
6
525
09:00:24
49.15
49.20
49.15
+0.05
2
519
09:00:13
49.10
49.20
49.10
0
2
517
09:00:13
49.15
49.20
49.15
+0.05
11
515
09:00:13
--
--
49.20
+0.10
65
504
其他人也逛...
PChome 購物儲值6,000元
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
PHILIPS飛利浦 石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX
ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)
KIRIN 生茶焙茶組合箱
AirPods Pro 3
Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)
PChome 購物儲值1,000元
MyCard 1000點虛擬點數卡
麥當勞四塊麥克鷄塊即享券
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)
Apple iPhone 17 Pro (256G)
Office 2024 家用版盒裝
Acer VH3760T(i5-12400/16G/1T SSD/W11)
個股名稱
三圓關係人遭銀行強制執行 擬處...
財部：凱基壽101億取陸保廠C基...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
南亞
力積電
晶豪科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
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
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【盤前焦點】美股休市 投顧：台...
‧
【歐股盤後】收跌☆
‧
【能源盤後】基本持平☆
更多
加密貨幣
比特幣
BTC
92752.23
-903.44
-0.96%
以太幣
ETH
3190.44
-91.76
-2.80%
瑞波幣
XRP
1.98
-0.01
-0.63%
比特幣現金
BCH
585.75
-6.00
-1.01%
萊特幣
LTC
70.85
-1.41
-1.96%
卡達幣
ADA
0.369233
-0.01
-1.71%
波場幣
TRX
0.310960
-0.01
-2.14%
恆星幣
XLM
0.215916
0.00
-1.04%
投資訊息
‧
三大法人
‧
融資融券
‧
外資進出
‧
投信進出
相關網站
‧
台灣證交所
‧
櫃臺買賣中心
‧
公開資訊觀測站
股市服務區
‧
常見問題
‧
功能說明
‧
聯絡客服
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。
