24h購物
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
[公告] 信大:澄清媒體有關信大礦場開發案遭退回之報導
熱門
[公告] 國票金:代子公司國票金租賃(股)公司公告其第一屆董事會第二次會議(代行股東會)職權重要決議事項
更新報價
隆 大
(5519)
建材營造
上市
43.70
▲+1.10
+2.58%
1.02
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+1.10
2,335
43.65
20
43.70
17
42.40
44.70
42.25
42.60
+ 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)
14:30:00
43.65
43.70
43.70
+1.10
5
2335
13:30:00
43.50
43.70
43.70
+1.10
90
2330
13:24:49
43.70
43.75
43.70
+1.10
1
2240
13:23:43
43.65
43.70
43.70
+1.10
1
2239
13:23:02
43.65
43.70
43.70
+1.10
1
2238
13:22:58
43.65
43.70
43.70
+1.10
1
2237
13:22:55
43.65
43.70
43.70
+1.10
1
2236
13:22:50
43.65
43.70
43.70
+1.10
1
2235
13:21:52
43.70
43.75
43.70
+1.10
2
2234
13:21:42
43.70
43.75
43.70
+1.10
5
2232
13:21:39
43.70
43.80
43.70
+1.10
2
2227
13:21:00
43.65
43.70
43.70
+1.10
1
2225
13:20:47
43.65
43.70
43.70
+1.10
4
2224
13:20:45
43.65
43.70
43.70
+1.10
1
2220
13:18:19
43.60
43.65
43.65
+1.05
4
2219
13:18:00
43.60
43.70
43.70
+1.10
2
2215
13:17:49
43.60
43.70
43.70
+1.10
1
2213
13:17:35
43.60
43.65
43.60
+1.00
1
2212
13:17:24
43.60
43.65
43.65
+1.05
5
2211
13:17:15
43.60
43.65
43.60
+1.00
3
2206
13:17:00
43.60
43.65
43.60
+1.00
1
2203
13:16:50
43.60
43.65
43.60
+1.00
9
2202
13:16:35
43.60
43.65
43.65
+1.05
1
2193
13:16:32
43.65
43.70
43.65
+1.05
14
2192
13:15:55
43.65
43.70
43.70
+1.10
1
2178
13:15:33
43.65
43.70
43.70
+1.10
1
2177
13:14:28
43.65
43.70
43.70
+1.10
1
2176
13:14:28
43.65
43.70
43.70
+1.10
2
2175
13:13:46
43.65
43.70
43.70
+1.10
1
2173
13:13:22
43.65
43.70
43.70
+1.10
1
2172
13:13:05
43.65
43.70
43.70
+1.10
1
2171
13:12:52
43.65
43.70
43.65
+1.05
1
2170
13:12:04
43.65
43.70
43.65
+1.05
1
2169
13:11:12
43.60
43.65
43.60
+1.00
1
2168
13:11:12
43.60
43.65
43.60
+1.00
2
2167
13:10:32
43.65
43.70
43.65
+1.05
9
2165
13:08:04
43.65
43.75
43.65
+1.05
6
2156
13:07:50
43.70
43.75
43.70
+1.10
2
2150
13:07:35
43.70
43.75
43.70
+1.10
5
2148
13:07:03
43.75
43.80
43.75
+1.15
1
2143
13:06:50
43.70
43.80
43.80
+1.20
1
2142
13:06:37
43.70
43.80
43.80
+1.20
2
2141
13:05:26
43.70
43.75
43.75
+1.15
1
2139
13:04:23
43.70
43.75
43.75
+1.15
6
2138
13:04:23
43.70
43.75
43.75
+1.15
1
2132
13:04:23
43.70
43.75
43.75
+1.15
1
2131
13:04:23
43.70
43.75
43.75
+1.15
1
2130
13:03:55
43.65
43.70
43.70
+1.10
7
2129
13:02:47
43.65
43.70
43.70
+1.10
1
2122
13:00:48
43.65
43.70
43.65
+1.05
2
2121
12:58:53
43.65
43.70
43.70
+1.10
1
2119
12:58:37
43.65
43.70
43.70
+1.10
1
2118
12:57:43
43.65
43.70
43.70
+1.10
5
2117
12:56:45
43.65
43.70
43.70
+1.10
1
2112
12:56:40
43.65
43.70
43.70
+1.10
1
2111
12:56:33
43.65
43.70
43.70
+1.10
1
2110
12:55:08
43.65
43.70
43.70
+1.10
1
2109
12:52:59
43.65
43.75
43.75
+1.15
1
2108
12:49:55
43.65
43.75
43.75
+1.15
1
2107
12:49:55
43.70
43.75
43.70
+1.10
1
2106
12:49:55
43.70
43.75
43.70
+1.10
3
2105
12:47:17
43.70
43.75
43.75
+1.15
1
2102
12:45:07
43.70
43.75
43.75
+1.15
3
2101
12:45:07
43.65
43.70
43.70
+1.10
5
2098
12:45:01
43.65
43.70
43.70
+1.10
1
2093
12:44:58
43.65
43.70
43.70
+1.10
1
2092
12:44:58
43.65
43.70
43.70
+1.10
3
2091
12:42:44
43.65
43.70
43.65
+1.05
5
2088
12:40:58
43.65
43.70
43.65
+1.05
2
2083
12:40:12
43.65
43.70
43.65
+1.05
1
2081
12:39:16
43.65
43.70
43.70
+1.10
1
2080
12:37:47
43.65
43.70
43.70
+1.10
1
2079
12:36:55
43.65
43.70
43.70
+1.10
1
2078
12:33:23
43.65
43.70
43.65
+1.05
1
2077
12:33:23
43.65
43.70
43.65
+1.05
1
2076
12:33:22
43.65
43.70
43.65
+1.05
4
2075
12:29:41
43.65
43.70
43.65
+1.05
1
2071
12:27:30
43.65
43.70
43.65
+1.05
1
2070
12:26:57
43.60
43.65
43.65
+1.05
1
2069
12:25:11
43.60
43.70
43.60
+1.00
1
2068
12:23:56
43.60
43.70
43.70
+1.10
1
2067
12:23:56
43.60
43.65
43.65
+1.05
1
2066
12:18:04
43.55
43.75
43.75
+1.15
1
2065
12:18:03
43.55
43.60
43.60
+1.00
1
2064
12:18:03
43.60
43.70
43.60
+1.00
4
2063
12:17:25
43.60
43.65
43.65
+1.05
2
2059
12:17:24
43.65
43.70
43.65
+1.05
1
2057
12:16:55
43.65
43.70
43.65
+1.05
1
2056
12:16:22
43.70
43.75
43.70
+1.10
2
2055
12:16:21
43.70
43.75
43.70
+1.10
1
2053
12:16:12
43.70
43.75
43.70
+1.10
3
2052
12:15:35
43.70
43.75
43.70
+1.10
1
2049
12:15:32
43.70
43.75
43.70
+1.10
1
2048
12:15:11
43.70
43.75
43.70
+1.10
4
2047
12:15:03
43.70
43.75
43.70
+1.10
3
2043
12:14:57
43.70
43.75
43.70
+1.10
1
2040
12:14:38
43.70
43.75
43.70
+1.10
5
2039
12:13:54
43.70
43.75
43.70
+1.10
1
2034
12:13:20
43.70
43.80
43.70
+1.10
1
2033
12:12:48
43.70
43.75
43.70
+1.10
1
2032
12:12:17
43.75
43.80
43.75
+1.15
1
2031
12:12:13
43.75
43.80
43.75
+1.15
2
2030
12:09:54
43.75
43.85
43.75
+1.15
1
2028
12:07:32
43.75
43.85
43.75
+1.15
1
2027
12:06:57
43.75
43.85
43.75
+1.15
3
2026
12:06:40
43.75
43.85
43.75
+1.15
1
2023
12:06:04
43.75
43.85
43.75
+1.15
4
2022
12:05:25
43.75
43.80
43.80
+1.20
1
2018
12:02:46
43.75
43.80
43.80
+1.20
1
2017
12:01:52
43.80
43.85
43.80
+1.20
1
2016
12:00:11
43.80
43.85
43.80
+1.20
1
2015
11:59:31
43.80
43.85
43.80
+1.20
5
2014
11:59:26
43.80
43.85
43.80
+1.20
1
2009
11:58:11
43.80
43.90
43.80
+1.20
2
2008
11:57:07
43.80
43.90
43.90
+1.30
1
2006
11:55:34
43.80
43.85
43.85
+1.25
1
2005
11:55:16
43.80
43.85
43.85
+1.25
1
2004
11:53:29
43.80
43.85
43.85
+1.25
2
2003
11:53:20
43.80
43.85
43.85
+1.25
1
2001
11:53:02
43.80
43.85
43.85
+1.25
1
2000
11:49:37
43.85
43.90
43.85
+1.25
1
1999
11:49:32
43.85
43.90
43.85
+1.25
1
1998
11:47:52
43.85
43.90
43.85
+1.25
6
1997
11:47:30
43.85
43.90
43.85
+1.25
2
1991
11:46:03
43.85
43.90
43.85
+1.25
1
1989
11:45:26
43.85
43.90
43.90
+1.30
5
1988
11:42:42
43.85
43.95
43.85
+1.25
1
1983
11:42:42
43.90
43.95
43.90
+1.30
8
1982
11:42:27
43.90
43.95
43.90
+1.30
3
1974
11:41:17
43.90
43.95
43.90
+1.30
3
1971
11:41:09
43.90
43.95
43.90
+1.30
1
1968
11:40:55
43.80
43.90
43.90
+1.30
1
1967
11:40:41
43.80
43.90
43.90
+1.30
2
1966
11:40:13
43.80
43.90
43.90
+1.30
1
1964
11:40:13
43.80
43.85
43.85
+1.25
4
1963
11:38:57
43.80
43.85
43.85
+1.25
1
1959
11:37:53
43.85
43.90
43.85
+1.25
1
1958
11:34:37
43.85
43.95
43.95
+1.35
1
1957
11:33:12
43.90
43.95
43.90
+1.30
1
1956
11:33:03
43.90
43.95
43.90
+1.30
2
1955
11:30:57
43.90
43.95
43.90
+1.30
1
1953
11:26:02
43.90
43.95
43.90
+1.30
2
1952
11:24:54
43.85
43.95
43.95
+1.35
2
1950
11:24:45
43.80
43.95
43.95
+1.35
1
1948
11:24:43
43.80
43.95
43.95
+1.35
1
1947
11:24:32
43.80
44.00
43.80
+1.20
2
1946
11:24:15
43.75
43.90
43.90
+1.30
5
1944
11:24:14
43.75
43.85
43.85
+1.25
4
1939
11:24:11
43.70
43.75
43.75
+1.15
1
1935
11:24:10
43.75
43.85
43.75
+1.15
4
1934
11:23:35
43.75
43.80
43.80
+1.20
1
1930
11:23:35
43.80
43.85
43.80
+1.20
2
1929
11:23:06
43.80
43.85
43.80
+1.20
1
1927
11:22:58
43.80
43.85
43.80
+1.20
1
1926
11:22:32
43.85
43.95
43.85
+1.25
2
1925
11:22:32
43.85
43.95
43.85
+1.25
2
1923
11:22:04
43.85
43.90
43.85
+1.25
1
1921
11:21:30
43.85
43.95
43.85
+1.25
1
1920
11:20:54
43.90
43.95
43.90
+1.30
2
1919
11:20:52
43.90
43.95
43.90
+1.30
3
1917
11:20:38
43.90
43.95
43.90
+1.30
1
1914
11:20:18
43.90
44.00
43.90
+1.30
1
1913
11:19:53
43.90
44.00
44.00
+1.40
5
1912
11:18:27
43.90
44.00
44.00
+1.40
1
1907
11:18:04
43.90
44.00
43.90
+1.30
1
1906
11:14:33
43.90
44.00
44.00
+1.40
1
1905
11:13:59
43.90
43.95
43.95
+1.35
1
1904
11:13:59
43.95
44.00
43.95
+1.35
2
1903
11:13:35
44.00
44.05
44.00
+1.40
2
1901
11:13:25
44.00
44.05
44.00
+1.40
1
1899
11:13:11
44.00
44.05
44.00
+1.40
1
1898
11:11:58
44.00
44.05
44.00
+1.40
1
1897
11:11:37
44.00
44.05
43.95
+1.35
1
1896
11:11:37
44.00
44.05
44.00
+1.40
9
1895
11:11:17
44.05
44.10
44.05
+1.45
1
1886
11:11:07
44.05
44.10
44.05
+1.45
1
1885
11:10:06
44.10
44.20
44.10
+1.50
1
1884
11:10:06
44.10
44.20
44.10
+1.50
5
1883
11:09:16
44.10
44.20
44.10
+1.50
1
1878
11:07:41
44.10
44.25
44.10
+1.50
1
1877
11:07:31
44.20
44.25
44.20
+1.60
1
1876
11:07:30
44.20
44.25
44.20
+1.60
2
1875
11:07:30
44.10
44.20
44.20
+1.60
3
1873
11:07:22
44.10
44.20
44.20
+1.60
1
1870
11:07:08
44.10
44.20
44.20
+1.60
1
1869
11:05:01
44.10
44.25
44.25
+1.65
3
1868
11:04:06
44.20
44.30
44.20
+1.60
6
1865
11:03:14
44.25
44.35
44.25
+1.65
1
1859
11:03:14
44.20
44.25
44.25
+1.65
1
1858
11:03:04
44.30
44.35
44.30
+1.70
1
1857
11:03:04
44.30
44.35
44.30
+1.70
1
1856
11:02:49
44.20
44.25
44.30
+1.70
12
1855
11:02:49
44.20
44.25
44.25
+1.65
3
1843
11:02:23
44.25
44.30
44.25
+1.65
1
1840
11:02:00
44.20
44.25
44.25
+1.65
1
1839
11:01:49
44.25
44.30
44.25
+1.65
1
1838
11:01:45
44.25
44.30
44.25
+1.65
1
1837
11:01:35
44.20
44.25
44.25
+1.65
5
1836
11:01:29
44.20
44.25
44.25
+1.65
2
1831
11:00:43
44.10
44.20
44.20
+1.60
5
1829
11:00:34
44.10
44.20
44.20
+1.60
1
1824
11:00:33
44.15
44.20
44.15
+1.55
1
1823
11:00:21
44.15
44.20
44.20
+1.60
4
1822
11:00:21
44.15
44.20
44.20
+1.60
1
1818
10:59:47
44.10
44.20
44.20
+1.60
1
1817
10:59:42
44.10
44.20
44.20
+1.60
5
1816
10:59:08
44.10
44.20
44.20
+1.60
14
1811
10:59:04
44.10
44.20
44.20
+1.60
3
1797
10:59:03
44.10
44.15
44.15
+1.55
2
1794
10:58:48
44.10
44.15
44.10
+1.50
1
1792
10:58:37
44.10
44.15
44.15
+1.55
1
1791
10:58:32
44.10
44.15
44.15
+1.55
2
1790
10:58:32
44.10
44.15
44.15
+1.55
1
1788
10:58:13
44.10
44.15
44.10
+1.50
3
1787
10:58:06
44.10
44.15
44.15
+1.55
1
1784
10:57:32
44.00
44.15
44.15
+1.55
1
1783
10:56:29
44.00
44.10
44.10
+1.50
5
1782
10:56:23
44.05
44.10
44.05
+1.45
2
1777
10:55:48
44.05
44.10
44.10
+1.50
5
1775
10:55:32
44.00
44.10
44.10
+1.50
2
1770
10:55:29
44.00
44.05
44.05
+1.45
1
1768
10:55:16
44.00
44.10
44.10
+1.50
3
1767
10:55:13
44.00
44.10
44.00
+1.40
1
1764
10:53:46
43.90
44.00
44.00
+1.40
15
1763
10:53:46
43.90
44.00
44.00
+1.40
4
1748
10:53:46
43.90
44.00
44.00
+1.40
15
1744
10:53:46
43.90
43.95
43.95
+1.35
18
1729
10:53:46
43.90
43.95
43.95
+1.35
2
1711
10:53:45
43.90
43.95
43.95
+1.35
2
1709
10:53:43
43.85
43.90
43.90
+1.30
2
1707
10:53:43
43.85
43.90
43.90
+1.30
1
1705
10:53:43
43.85
43.90
43.90
+1.30
2
1704
10:53:43
43.85
43.90
43.90
+1.30
1
1702
10:53:42
43.85
43.90
43.90
+1.30
2
1701
10:53:40
43.75
43.80
43.80
+1.20
1
1699
10:53:01
43.80
43.90
43.80
+1.20
1
1698
10:52:47
43.80
43.90
43.80
+1.20
1
1697
10:52:47
43.80
43.90
43.80
+1.20
3
1696
10:52:14
43.80
43.90
43.80
+1.20
1
1693
10:51:39
43.75
43.80
43.80
+1.20
4
1692
10:50:17
43.75
43.80
43.75
+1.15
2
1688
10:50:01
43.75
43.80
43.75
+1.15
1
1686
10:49:47
43.80
43.90
43.80
+1.20
5
1685
10:49:40
43.80
43.90
43.80
+1.20
1
1680
10:49:11
43.80
43.90
43.80
+1.20
1
1679
10:48:47
43.80
43.90
43.80
+1.20
2
1678
10:45:26
43.80
43.85
43.85
+1.25
1
1676
10:45:26
43.80
43.85
43.85
+1.25
1
1675
10:40:22
43.80
43.90
43.90
+1.30
1
1674
10:39:08
43.70
43.80
43.80
+1.20
1
1673
10:37:45
43.70
43.80
43.80
+1.20
3
1672
10:37:43
43.70
43.80
43.80
+1.20
2
1669
10:35:56
43.70
43.80
43.80
+1.20
1
1667
10:34:55
43.70
43.80
43.80
+1.20
2
1666
10:33:06
43.70
43.80
43.80
+1.20
1
1664
10:33:06
43.70
43.80
43.80
+1.20
3
1663
10:33:06
43.70
43.80
43.80
+1.20
1
1660
10:32:50
43.80
43.95
43.80
+1.20
5
1659
10:32:16
43.80
43.90
43.90
+1.30
2
1654
10:32:15
43.80
43.90
43.90
+1.30
1
1652
10:29:21
43.90
43.95
43.90
+1.30
1
1651
10:29:01
43.90
43.95
43.90
+1.30
2
1650
10:28:29
43.90
43.95
43.90
+1.30
1
1648
10:28:27
43.90
43.95
43.90
+1.30
1
1647
10:28:18
43.90
43.95
43.90
+1.30
1
1646
10:27:37
43.90
43.95
43.95
+1.35
1
1645
10:27:24
43.90
43.95
43.95
+1.35
1
1644
10:26:57
43.90
43.95
43.90
+1.30
2
1643
10:26:40
43.90
44.00
43.90
+1.30
1
1641
10:26:36
43.95
44.00
43.95
+1.35
1
1640
10:26:28
43.90
44.00
44.00
+1.40
1
1639
10:25:56
43.90
44.00
44.00
+1.40
1
1638
10:25:48
43.90
44.00
44.00
+1.40
2
1637
10:25:42
43.90
44.00
43.90
+1.30
1
1635
10:25:31
43.90
44.00
43.90
+1.30
2
1634
10:25:31
43.90
43.95
43.95
+1.35
20
1632
10:25:31
43.85
43.90
43.90
+1.30
1
1612
10:25:29
43.85
43.90
43.90
+1.30
1
1611
10:25:20
43.85
43.90
43.90
+1.30
2
1610
10:25:04
43.85
43.90
43.90
+1.30
2
1608
10:24:34
43.75
43.85
43.85
+1.25
1
1606
10:24:34
43.75
43.85
43.85
+1.25
3
1605
10:24:34
43.75
43.85
43.85
+1.25
5
1602
10:24:33
43.75
43.80
43.80
+1.20
5
1597
10:24:20
43.75
43.80
43.80
+1.20
1
1592
10:23:46
43.75
43.80
43.80
+1.20
1
1591
10:23:37
43.75
43.80
43.75
+1.15
2
1590
10:22:09
43.70
43.75
43.70
+1.10
1
1588
10:21:46
43.75
43.85
43.75
+1.15
1
1587
10:21:16
43.60
43.75
43.75
+1.15
1
1586
10:21:14
43.60
43.80
43.80
+1.20
10
1585
10:21:07
43.55
43.75
43.75
+1.15
9
1575
10:21:03
43.55
43.70
43.70
+1.10
1
1566
10:21:03
43.55
43.70
43.70
+1.10
2
1565
10:20:53
43.55
43.70
43.70
+1.10
1
1563
10:20:32
43.55
43.70
43.70
+1.10
1
1562
10:20:27
43.55
43.70
43.70
+1.10
5
1561
10:19:50
43.50
43.65
43.65
+1.05
2
1556
10:19:45
43.50
43.65
43.65
+1.05
5
1554
10:19:37
43.45
43.65
43.65
+1.05
3
1549
10:19:37
43.45
43.65
43.65
+1.05
5
1546
10:19:34
43.45
43.60
43.60
+1.00
2
1541
10:19:34
43.45
43.60
43.60
+1.00
7
1539
10:19:31
43.45
43.55
43.55
+0.95
5
1532
10:19:31
43.45
43.55
43.55
+0.95
1
1527
10:19:08
43.45
43.50
43.50
+0.90
1
1526
10:19:08
43.45
43.50
43.50
+0.90
3
1525
10:18:53
43.40
43.45
43.45
+0.85
1
1522
10:17:27
43.40
43.45
43.45
+0.85
1
1521
10:15:34
43.45
43.55
43.45
+0.85
1
1520
10:15:29
43.50
43.55
43.50
+0.90
2
1519
10:13:49
43.55
43.60
43.55
+0.95
5
1517
10:13:46
43.50
43.55
43.55
+0.95
1
1512
10:13:37
43.50
43.55
43.55
+0.95
3
1511
10:13:31
43.50
43.55
43.50
+0.90
3
1508
10:13:23
43.50
43.55
43.55
+0.95
2
1505
10:13:01
43.50
43.60
43.50
+0.90
1
1503
10:13:01
43.50
43.55
43.55
+0.95
2
1502
10:12:59
43.45
43.55
43.55
+0.95
1
1500
10:12:54
43.45
43.50
43.50
+0.90
1
1499
10:12:50
43.45
43.50
43.50
+0.90
1
1498
10:12:40
43.35
43.50
43.50
+0.90
1
1497
10:12:17
43.30
43.50
43.50
+0.90
2
1496
10:12:08
43.30
43.45
43.45
+0.85
4
1494
10:12:08
43.30
43.35
43.35
+0.75
22
1490
10:12:08
43.30
43.35
43.35
+0.75
2
1468
10:10:08
43.15
43.35
43.35
+0.75
5
1466
10:10:08
43.15
43.35
43.35
+0.75
3
1461
10:09:53
43.15
43.30
43.30
+0.70
8
1458
10:09:20
43.15
43.20
43.20
+0.60
2
1450
10:08:59
43.20
43.35
43.20
+0.60
3
1448
10:08:43
43.15
43.20
43.20
+0.60
3
1445
10:08:43
43.20
43.35
43.20
+0.60
7
1442
10:08:39
43.20
43.40
43.20
+0.60
10
1435
10:08:35
43.20
43.40
43.20
+0.60
10
1425
10:08:31
43.20
43.35
43.35
+0.75
8
1415
10:08:21
43.15
43.35
43.15
+0.55
1
1407
10:08:21
43.20
43.35
43.15
+0.55
2
1406
10:08:21
43.20
43.35
43.20
+0.60
8
1404
10:07:41
43.25
43.35
43.25
+0.65
1
1396
10:07:41
43.30
43.35
43.30
+0.70
6
1395
10:07:41
43.30
43.35
43.30
+0.70
1
1389
10:07:35
43.30
43.35
43.30
+0.70
2
1388
10:07:22
43.30
43.35
43.35
+0.75
5
1386
10:07:10
43.30
43.40
43.30
+0.70
1
1381
10:06:59
43.30
43.40
43.40
+0.80
2
1380
10:06:38
43.40
43.45
43.40
+0.80
5
1378
10:06:38
43.20
43.40
43.40
+0.80
5
1373
10:06:35
43.25
43.40
43.25
+0.65
2
1368
10:06:28
43.25
43.40
43.25
+0.65
1
1366
10:06:00
43.25
43.30
43.30
+0.70
1
1365
10:05:57
43.25
43.30
43.30
+0.70
1
1364
10:05:54
43.30
43.45
43.30
+0.70
7
1363
10:05:35
43.35
43.40
43.30
+0.70
5
1356
10:05:35
43.35
43.40
43.35
+0.75
1
1351
10:05:29
43.35
43.40
43.35
+0.75
1
1350
10:05:19
43.35
43.40
43.35
+0.75
1
1349
10:04:46
43.40
43.50
43.40
+0.80
1
1348
10:04:31
43.45
43.50
43.45
+0.85
1
1347
10:04:31
43.45
43.50
43.45
+0.85
10
1346
10:04:29
43.45
43.50
43.45
+0.85
2
1336
10:03:55
43.50
43.55
43.50
+0.90
2
1334
10:03:36
43.50
43.60
43.50
+0.90
1
1332
10:03:04
43.50
43.60
43.50
+0.90
1
1331
10:03:04
43.50
43.60
43.50
+0.90
2
1330
10:02:47
43.55
43.60
43.55
+0.95
1
1328
10:01:39
43.50
43.60
43.60
+1.00
1
1327
10:01:39
43.50
43.60
43.60
+1.00
1
1326
10:01:35
43.45
43.55
43.55
+0.95
6
1325
10:01:35
43.45
43.50
43.50
+0.90
1
1319
10:01:30
43.50
43.55
43.50
+0.90
1
1318
10:01:27
43.50
43.55
43.50
+0.90
1
1317
10:01:18
43.50
43.55
43.50
+0.90
2
1316
10:01:08
43.50
43.55
43.50
+0.90
2
1314
10:00:48
43.55
43.60
43.55
+0.95
3
1312
10:00:42
43.55
43.60
43.55
+0.95
2
1309
10:00:03
43.55
43.60
43.55
+0.95
1
1307
09:59:42
43.55
43.60
43.60
+1.00
1
1306
09:59:41
43.60
43.65
43.60
+1.00
4
1305
09:59:40
43.60
43.65
43.60
+1.00
2
1301
09:59:38
43.60
43.65
43.60
+1.00
1
1299
09:59:37
43.60
43.65
43.60
+1.00
1
1298
09:59:30
43.60
43.65
43.60
+1.00
2
1297
09:59:15
43.60
43.70
43.60
+1.00
4
1295
09:59:06
43.60
43.65
43.65
+1.05
3
1291
09:59:06
43.60
43.65
43.65
+1.05
2
1288
09:58:28
43.65
43.70
43.65
+1.05
1
1286
09:58:06
43.70
43.75
43.70
+1.10
1
1285
09:57:42
43.60
43.70
43.70
+1.10
2
1284
09:57:37
43.60
43.65
43.65
+1.05
3
1282
09:57:37
43.65
43.80
43.65
+1.05
2
1279
09:57:31
43.70
43.80
43.70
+1.10
1
1277
09:57:28
43.65
43.70
43.70
+1.10
1
1276
09:57:19
43.70
43.75
43.70
+1.10
2
1275
09:56:58
43.70
43.75
43.70
+1.10
1
1273
09:56:44
43.70
43.80
43.70
+1.10
6
1272
09:56:42
43.75
43.80
43.75
+1.15
4
1266
09:56:42
43.75
43.80
43.75
+1.15
10
1262
09:55:59
43.80
43.90
43.80
+1.20
7
1252
09:55:59
43.85
43.90
43.85
+1.25
7
1245
09:55:43
43.85
43.90
43.90
+1.30
1
1238
09:54:50
43.85
43.90
43.90
+1.30
2
1237
09:54:22
43.90
43.95
43.90
+1.30
5
1235
09:54:22
43.90
43.95
43.95
+1.35
1
1230
09:54:18
43.90
43.95
43.90
+1.30
1
1229
09:54:03
43.90
43.95
43.90
+1.30
1
1228
09:53:54
43.85
43.95
43.95
+1.35
1
1227
09:53:17
43.85
43.95
43.95
+1.35
1
1226
09:53:15
43.85
43.95
43.85
+1.25
1
1225
09:53:12
43.85
43.90
43.90
+1.30
3
1224
09:52:06
43.90
43.95
43.90
+1.30
1
1221
09:52:05
43.90
43.95
43.90
+1.30
1
1220
09:51:48
43.95
44.00
43.95
+1.35
3
1219
09:51:39
43.95
44.00
43.95
+1.35
1
1216
09:51:22
43.95
44.00
43.95
+1.35
1
1215
09:51:01
43.90
43.95
43.95
+1.35
5
1214
09:51:01
43.90
43.95
43.95
+1.35
4
1209
09:50:56
43.90
43.95
43.95
+1.35
1
1205
09:50:16
43.85
43.95
43.85
+1.25
1
1204
09:50:05
43.85
43.90
43.90
+1.30
1
1203
09:49:58
43.90
43.95
43.85
+1.25
3
1202
09:49:58
43.90
43.95
43.90
+1.30
4
1199
09:49:34
43.90
43.95
43.90
+1.30
1
1195
09:49:33
43.90
43.95
43.95
+1.35
1
1194
09:49:27
43.90
43.95
43.90
+1.30
4
1193
09:49:25
43.90
43.95
43.90
+1.30
1
1189
09:49:13
43.85
43.90
43.90
+1.30
5
1188
09:49:00
43.85
43.90
43.90
+1.30
1
1183
09:49:00
43.90
43.95
43.90
+1.30
3
1182
09:48:40
43.90
43.95
43.90
+1.30
5
1179
09:48:31
43.90
43.95
43.90
+1.30
1
1174
09:48:30
43.90
43.95
43.90
+1.30
6
1173
09:48:28
43.90
43.95
43.95
+1.35
6
1167
09:48:24
43.85
43.90
43.90
+1.30
4
1161
09:48:24
43.80
43.85
43.85
+1.25
2
1157
09:48:23
43.85
43.90
43.85
+1.25
2
1155
09:48:13
43.85
43.90
43.85
+1.25
3
1153
09:47:44
43.90
43.95
43.90
+1.30
2
1150
09:47:42
43.90
43.95
43.90
+1.30
2
1148
09:47:22
43.95
44.00
43.95
+1.35
1
1146
09:47:17
43.95
44.00
43.95
+1.35
2
1145
09:46:50
43.90
43.95
43.95
+1.35
2
1143
09:46:48
43.90
43.95
43.95
+1.35
3
1141
09:46:48
43.85
43.90
43.90
+1.30
4
1138
09:46:48
43.85
43.90
43.90
+1.30
1
1134
09:46:09
43.85
43.95
43.95
+1.35
1
1133
09:46:08
43.95
44.00
43.95
+1.35
3
1132
09:46:08
43.90
44.00
43.90
+1.30
2
1129
09:46:08
43.90
44.00
43.90
+1.30
2
1127
09:46:08
43.90
44.00
43.90
+1.30
10
1125
09:46:00
43.90
44.00
43.90
+1.30
2
1115
09:45:57
43.95
44.00
43.95
+1.35
2
1113
09:45:54
43.95
44.00
43.95
+1.35
3
1111
09:45:49
43.95
44.00
43.95
+1.35
1
1108
09:45:41
44.00
44.05
44.00
+1.40
2
1107
09:45:39
44.00
44.05
44.00
+1.40
1
1105
09:45:38
44.00
44.05
44.00
+1.40
1
1104
09:45:33
44.00
44.05
44.00
+1.40
2
1103
09:45:12
44.05
44.10
44.05
+1.45
2
1101
09:45:07
44.10
44.20
44.10
+1.50
3
1099
09:45:07
44.10
44.20
44.10
+1.50
5
1096
09:45:03
44.10
44.20
44.10
+1.50
2
1091
09:45:03
44.10
44.15
44.15
+1.55
1
1089
09:44:32
44.20
44.25
44.20
+1.60
2
1088
09:44:14
44.25
44.30
44.25
+1.65
1
1086
09:44:14
44.25
44.30
44.25
+1.65
1
1085
09:44:12
44.25
44.30
44.30
+1.70
1
1084
09:43:59
44.30
44.40
44.30
+1.70
1
1083
09:43:58
44.30
44.40
44.30
+1.70
1
1082
09:43:58
44.35
44.40
44.35
+1.75
1
1081
09:43:40
44.20
44.30
44.30
+1.70
1
1080
09:43:40
44.30
44.40
44.30
+1.70
2
1079
09:43:37
44.30
44.40
44.40
+1.80
1
1077
09:43:30
44.15
44.40
44.40
+1.80
2
1076
09:43:30
44.05
44.25
44.40
+1.80
4
1074
09:43:30
44.05
44.25
44.35
+1.75
2
1070
09:43:30
44.05
44.25
44.30
+1.70
12
1068
09:43:30
44.05
44.25
44.25
+1.65
2
1056
09:43:29
44.05
44.25
44.25
+1.65
1
1054
09:43:29
44.05
44.15
44.15
+1.55
1
1053
09:43:06
44.15
44.25
44.15
+1.55
2
1052
09:43:01
44.15
44.25
44.25
+1.65
1
1050
09:43:00
44.25
44.30
44.25
+1.65
17
1049
09:42:58
44.25
44.30
44.25
+1.65
5
1032
09:42:58
44.25
44.30
44.25
+1.65
1
1027
09:42:48
44.25
44.30
44.25
+1.65
1
1026
09:42:48
44.25
44.30
44.30
+1.70
5
1025
09:42:30
44.25
44.30
44.30
+1.70
2
1020
09:42:30
44.25
44.30
44.25
+1.65
7
1018
09:42:26
44.30
44.35
44.30
+1.70
3
1011
09:42:23
44.25
44.30
44.30
+1.70
1
1008
09:42:23
44.30
44.35
44.30
+1.70
4
1007
09:42:22
44.25
44.30
44.30
+1.70
1
1003
09:42:22
44.25
44.30
44.30
+1.70
2
1002
09:42:22
44.25
44.30
44.30
+1.70
4
1000
09:42:22
44.20
44.25
44.25
+1.65
4
996
09:42:22
44.25
44.30
44.25
+1.65
1
992
09:42:21
44.25
44.30
44.30
+1.70
1
991
09:42:19
44.25
44.30
44.25
+1.65
6
990
09:42:11
44.15
44.25
44.25
+1.65
2
984
09:42:11
44.15
44.25
44.25
+1.65
3
982
09:42:10
44.15
44.25
44.15
+1.55
1
979
09:41:57
44.15
44.30
44.30
+1.70
2
978
09:41:53
44.15
44.30
44.30
+1.70
1
976
09:41:39
44.10
44.40
44.40
+1.80
2
975
09:41:35
44.10
44.40
44.40
+1.80
1
973
09:41:34
44.30
44.40
44.30
+1.70
1
972
09:41:34
44.30
44.40
44.30
+1.70
2
971
09:41:34
44.30
44.40
44.30
+1.70
1
969
09:41:21
44.45
44.50
44.45
+1.85
1
968
09:41:19
44.30
44.45
44.45
+1.85
3
967
09:41:14
44.30
44.50
44.55
+1.95
2
964
09:41:14
44.30
44.50
44.50
+1.90
8
962
09:41:14
44.35
44.50
44.35
+1.75
4
954
09:41:12
44.35
44.55
44.55
+1.95
3
950
09:41:10
44.45
44.55
44.45
+1.85
4
947
09:41:08
44.50
44.60
44.50
+1.90
1
943
09:41:07
44.50
44.55
44.55
+1.95
1
942
09:41:06
44.55
44.65
44.55
+1.95
3
941
09:41:05
44.55
44.60
44.60
+2.00
1
938
09:41:04
44.60
44.65
44.60
+2.00
2
937
09:41:03
44.55
44.70
44.70
+2.10
1
935
09:41:03
44.60
44.70
44.60
+2.00
8
934
09:41:03
44.60
44.65
44.65
+2.05
1
926
09:41:02
44.60
44.65
44.60
+2.00
2
925
09:41:01
44.55
44.60
44.60
+2.00
1
923
09:41:00
44.55
44.60
44.60
+2.00
1
922
09:40:53
44.55
44.65
44.55
+1.95
1
921
09:40:52
44.55
44.60
44.60
+2.00
3
920
09:40:52
44.45
44.50
44.55
+1.95
2
917
09:40:52
44.45
44.50
44.50
+1.90
27
915
09:40:52
44.45
44.50
44.45
+1.85
1
888
09:40:49
44.40
44.45
44.45
+1.85
1
887
09:40:49
44.40
44.45
44.45
+1.85
1
886
09:40:48
44.35
44.40
44.40
+1.80
1
885
09:40:47
44.35
44.45
44.45
+1.85
1
884
09:40:47
44.35
44.45
44.45
+1.85
1
883
09:40:43
44.35
44.40
44.45
+1.85
1
882
09:40:43
44.35
44.40
44.40
+1.80
2
881
09:40:42
44.35
44.40
44.35
+1.75
1
879
09:40:42
44.30
44.35
44.35
+1.75
5
878
09:40:42
44.25
44.30
44.30
+1.70
3
873
09:40:42
44.10
44.30
44.30
+1.70
1
870
09:40:40
44.10
44.25
44.25
+1.65
2
869
09:40:37
44.00
44.25
44.25
+1.65
3
867
09:40:37
44.00
44.20
44.20
+1.60
3
864
09:40:37
44.00
44.20
44.20
+1.60
5
861
09:40:33
44.00
44.20
44.00
+1.40
1
856
09:40:31
44.10
44.20
44.10
+1.50
1
855
09:40:31
44.10
44.20
44.10
+1.50
1
854
09:40:31
44.00
44.15
44.15
+1.55
1
853
09:40:31
44.00
44.10
44.10
+1.50
1
852
09:40:31
43.95
44.05
44.05
+1.45
1
851
09:40:31
43.95
44.00
44.00
+1.40
87
850
09:40:31
43.90
43.95
43.95
+1.35
11
763
09:40:31
43.85
43.90
43.90
+1.30
15
752
09:40:29
43.75
43.85
43.90
+1.30
2
737
09:40:29
43.75
43.85
43.85
+1.25
4
735
09:40:22
43.75
43.80
43.85
+1.25
5
731
09:40:22
43.75
43.80
43.80
+1.20
3
726
09:40:22
43.70
43.80
43.80
+1.20
1
723
09:40:22
43.75
43.80
43.80
+1.20
6
722
09:40:18
43.70
43.75
43.75
+1.15
1
716
09:40:17
43.70
43.80
43.80
+1.20
1
715
09:40:15
43.65
43.80
43.80
+1.20
1
714
09:40:15
43.65
43.70
43.80
+1.20
6
713
09:40:15
43.65
43.70
43.75
+1.15
13
707
09:40:15
43.65
43.70
43.70
+1.10
1
694
09:39:58
43.70
43.75
43.70
+1.10
4
693
09:39:58
43.70
43.75
43.70
+1.10
1
689
09:39:49
43.65
43.70
43.70
+1.10
1
688
09:39:45
43.70
43.75
43.70
+1.10
5
687
09:39:17
43.65
43.70
43.70
+1.10
1
682
09:39:17
43.70
43.75
43.70
+1.10
1
681
09:39:11
43.65
43.70
43.70
+1.10
9
680
09:39:06
43.65
43.70
43.70
+1.10
2
671
09:39:04
43.65
43.70
43.70
+1.10
1
669
09:39:04
43.65
43.70
43.70
+1.10
1
668
09:39:00
43.60
43.70
43.70
+1.10
3
667
09:38:53
43.60
43.70
43.70
+1.10
1
664
09:38:50
43.60
43.70
43.70
+1.10
3
663
09:38:49
43.60
43.70
43.70
+1.10
1
660
09:38:29
43.60
43.70
43.70
+1.10
1
659
09:38:10
43.60
43.70
43.70
+1.10
1
658
09:38:05
43.55
43.70
43.70
+1.10
1
657
09:37:47
43.55
43.70
43.70
+1.10
1
656
09:37:47
43.55
43.65
43.65
+1.05
8
655
09:37:46
43.55
43.65
43.55
+0.95
1
647
09:37:46
43.55
43.65
43.65
+1.05
7
646
09:37:46
43.55
43.60
43.60
+1.00
13
639
09:37:46
43.45
43.55
43.55
+0.95
1
626
09:37:06
43.40
43.55
43.55
+0.95
1
625
09:36:53
43.40
43.50
43.50
+0.90
1
624
09:36:53
43.40
43.50
43.50
+0.90
1
623
09:36:46
43.40
43.50
43.50
+0.90
1
622
09:36:30
43.45
43.50
43.50
+0.90
3
621
09:36:30
43.50
43.60
43.50
+0.90
2
618
09:36:29
43.50
43.55
43.55
+0.95
1
616
09:36:29
43.50
43.55
43.55
+0.95
1
615
09:36:25
43.50
43.55
43.55
+0.95
2
614
09:36:25
43.55
43.60
43.55
+0.95
1
612
09:36:25
43.55
43.60
43.55
+0.95
1
611
09:36:09
43.55
43.60
43.55
+0.95
1
610
09:35:31
43.55
43.60
43.60
+1.00
1
609
09:35:25
43.55
43.60
43.55
+0.95
2
608
09:34:59
43.60
43.65
43.60
+1.00
1
606
09:34:57
43.60
43.65
43.60
+1.00
2
605
09:34:39
43.60
43.65
43.60
+1.00
1
603
09:34:39
43.60
43.65
43.60
+1.00
1
602
09:34:26
43.55
43.60
43.60
+1.00
4
601
09:34:23
43.50
43.55
43.55
+0.95
1
597
09:34:12
43.50
43.55
43.60
+1.00
14
596
09:34:12
43.50
43.55
43.55
+0.95
1
582
09:34:00
43.55
43.60
43.55
+0.95
1
581
09:33:37
43.55
43.60
43.55
+0.95
1
580
09:33:37
43.55
43.60
43.55
+0.95
1
579
09:33:37
43.55
43.60
43.55
+0.95
4
578
09:33:24
43.55
43.60
43.55
+0.95
1
574
09:33:06
43.45
43.55
43.55
+0.95
1
573
09:33:03
43.45
43.55
43.55
+0.95
6
572
09:32:53
43.40
43.55
43.55
+0.95
2
566
09:32:46
43.40
43.50
43.55
+0.95
1
564
09:32:46
43.40
43.50
43.50
+0.90
4
563
09:32:13
43.35
43.45
43.45
+0.85
3
559
09:32:12
43.35
43.40
43.40
+0.80
10
556
09:32:04
43.30
43.40
43.40
+0.80
1
546
09:30:46
43.30
43.40
43.30
+0.70
1
545
09:30:35
43.25
43.30
43.30
+0.70
4
544
09:30:35
43.25
43.30
43.30
+0.70
3
540
09:30:19
43.20
43.25
43.25
+0.65
1
537
09:29:50
43.20
43.25
43.25
+0.65
2
536
09:29:48
43.20
43.25
43.25
+0.65
3
534
09:29:14
43.15
43.30
43.30
+0.70
1
531
09:28:42
43.30
43.40
43.30
+0.70
5
530
09:28:13
43.40
43.45
43.40
+0.80
1
525
09:28:13
43.30
43.40
43.40
+0.80
1
524
09:28:10
43.30
43.40
43.40
+0.80
1
523
09:27:59
43.25
43.40
43.40
+0.80
5
522
09:27:54
43.25
43.40
43.25
+0.65
1
517
09:27:54
43.30
43.40
43.30
+0.70
6
516
09:27:45
43.30
43.40
43.40
+0.80
2
510
09:26:58
43.30
43.45
43.45
+0.85
1
508
09:26:52
43.40
43.45
43.40
+0.80
6
507
09:26:44
43.45
43.55
43.45
+0.85
3
501
09:26:39
43.50
43.55
43.50
+0.90
2
498
09:26:29
43.45
43.55
43.55
+0.95
1
496
09:26:24
43.40
43.55
43.55
+0.95
3
495
09:26:23
43.40
43.55
43.55
+0.95
4
492
09:26:18
43.40
43.55
43.55
+0.95
5
488
09:26:08
43.40
43.55
43.55
+0.95
6
483
09:25:53
43.40
43.55
43.40
+0.80
11
477
09:25:48
43.40
43.60
43.40
+0.80
1
466
09:25:39
43.50
43.60
43.50
+0.90
5
465
09:25:38
43.45
43.60
43.45
+0.85
4
460
09:25:35
43.60
43.75
43.60
+1.00
8
456
09:25:33
43.50
43.75
43.50
+0.90
7
448
09:25:33
43.55
43.75
43.55
+0.95
3
441
09:25:23
43.60
43.75
43.60
+1.00
1
438
09:25:23
43.55
43.60
43.75
+1.15
2
437
09:25:23
43.55
43.60
43.70
+1.10
5
435
09:25:23
43.55
43.60
43.60
+1.00
3
430
09:25:17
43.60
43.70
43.60
+1.00
1
427
09:25:17
43.60
43.65
43.65
+1.05
1
426
09:25:17
43.55
43.60
43.60
+1.00
18
425
09:25:17
43.55
43.60
43.60
+1.00
1
407
09:25:15
43.55
43.60
43.60
+1.00
1
406
09:25:15
43.50
43.60
43.60
+1.00
2
405
09:25:13
43.50
43.60
43.60
+1.00
1
403
09:25:10
43.50
43.60
43.60
+1.00
1
402
09:25:07
43.50
43.60
43.60
+1.00
2
401
09:25:07
43.50
43.55
43.55
+0.95
4
399
09:25:07
43.45
43.50
43.50
+0.90
20
395
09:25:07
43.45
43.50
43.50
+0.90
15
375
09:25:07
43.45
43.50
43.50
+0.90
5
360
09:25:07
43.45
43.50
43.50
+0.90
4
355
09:25:07
43.45
43.50
43.50
+0.90
5
351
09:25:07
43.45
43.50
43.50
+0.90
4
346
09:25:07
43.45
43.50
43.50
+0.90
5
342
09:25:07
43.45
43.50
43.50
+0.90
5
337
09:25:07
43.45
43.50
43.50
+0.90
4
332
09:25:07
43.45
43.50
43.50
+0.90
2
328
09:24:48
43.40
43.50
43.40
+0.80
1
326
09:24:48
43.40
43.45
43.45
+0.85
6
325
09:24:44
43.25
43.40
43.40
+0.80
1
319
09:24:44
43.25
43.40
43.40
+0.80
1
318
09:24:38
43.20
43.35
43.35
+0.75
2
317
09:24:32
43.20
43.30
43.30
+0.70
6
315
09:24:16
43.15
43.25
43.25
+0.65
2
309
09:24:04
43.15
43.20
43.20
+0.60
1
307
09:23:59
43.20
43.25
43.20
+0.60
1
306
09:23:59
43.20
43.25
43.20
+0.60
1
305
09:23:45
43.20
43.25
43.20
+0.60
1
304
09:23:22
43.20
43.25
43.25
+0.65
1
303
09:23:08
43.25
43.30
43.25
+0.65
2
302
09:22:50
43.20
43.30
43.30
+0.70
5
300
09:22:46
43.25
43.30
43.25
+0.65
5
295
09:22:46
43.25
43.30
43.25
+0.65
2
290
09:22:33
43.30
43.35
43.30
+0.70
3
288
09:22:30
43.25
43.35
43.25
+0.65
1
285
09:21:17
43.25
43.30
43.30
+0.70
2
284
09:21:10
43.25
43.30
43.30
+0.70
1
282
09:21:04
43.30
43.40
43.30
+0.70
2
281
09:20:57
43.35
43.40
43.35
+0.75
1
279
09:20:54
43.25
43.30
43.30
+0.70
1
278
09:20:50
43.25
43.40
43.25
+0.65
3
277
09:20:44
43.30
43.40
43.30
+0.70
1
274
09:20:34
43.30
43.40
43.30
+0.70
1
273
09:20:34
43.20
43.30
43.30
+0.70
1
272
09:20:26
43.20
43.40
43.40
+0.80
4
271
09:20:26
43.30
43.40
43.30
+0.70
8
267
09:20:26
43.20
43.30
43.30
+0.70
2
259
09:20:10
43.20
43.30
43.30
+0.70
1
257
09:20:03
43.20
43.30
43.30
+0.70
2
256
09:19:52
43.10
43.30
43.30
+0.70
1
254
09:19:50
43.10
43.30
43.30
+0.70
10
253
09:19:22
43.05
43.25
43.25
+0.65
3
243
09:19:13
43.00
43.25
43.25
+0.65
1
240
09:19:13
43.00
43.20
43.20
+0.60
1
239
09:19:13
43.00
43.20
43.20
+0.60
1
238
09:19:13
43.00
43.20
43.20
+0.60
3
237
09:19:13
43.00
43.20
43.20
+0.60
4
234
09:19:06
42.95
43.15
43.15
+0.55
17
230
09:19:04
42.90
43.10
43.10
+0.50
11
213
09:19:04
42.90
43.00
43.00
+0.40
16
202
09:19:04
42.90
43.00
43.00
+0.40
1
186
09:18:36
42.80
42.95
42.95
+0.35
7
185
09:18:33
42.80
42.90
42.90
+0.30
4
178
09:18:33
42.80
42.90
42.90
+0.30
5
174
09:18:33
42.80
42.90
42.90
+0.30
2
169
09:17:57
42.80
42.85
42.85
+0.25
1
167
09:17:11
42.70
42.80
42.80
+0.20
1
166
09:17:11
42.70
42.80
42.80
+0.20
3
165
09:17:07
42.70
42.80
42.80
+0.20
1
162
09:17:05
42.80
42.90
42.80
+0.20
5
161
09:16:29
42.85
42.90
42.85
+0.25
1
156
09:14:29
42.85
42.90
42.90
+0.30
1
155
09:13:56
42.85
42.90
42.85
+0.25
1
154
09:13:53
42.85
42.90
42.85
+0.25
4
153
09:13:34
42.90
43.00
42.90
+0.30
2
149
09:11:57
42.90
43.00
42.90
+0.30
7
147
09:11:21
42.90
43.00
42.90
+0.30
1
140
09:11:21
42.90
43.00
42.90
+0.30
1
139
09:11:11
42.90
43.00
42.90
+0.30
2
138
09:10:58
42.95
43.10
42.95
+0.35
2
136
09:10:50
42.90
43.15
42.90
+0.30
2
134
09:10:28
42.95
43.15
42.95
+0.35
4
132
09:10:28
42.95
43.15
42.95
+0.35
2
128
09:10:28
43.00
43.15
43.00
+0.40
4
126
09:10:06
42.95
43.00
43.00
+0.40
1
122
09:10:00
42.95
43.15
43.15
+0.55
1
121
09:09:50
43.00
43.15
43.00
+0.40
1
120
09:09:48
43.00
43.15
43.00
+0.40
5
119
09:09:47
43.00
43.15
43.15
+0.55
1
114
09:09:36
43.00
43.10
43.10
+0.50
2
113
09:09:36
43.00
43.10
43.10
+0.50
1
111
09:09:32
43.00
43.05
43.05
+0.45
1
110
09:09:12
42.95
43.00
43.00
+0.40
4
109
09:09:12
42.90
42.95
42.95
+0.35
3
105
09:09:03
42.90
42.95
42.95
+0.35
3
102
09:09:03
42.90
42.95
42.95
+0.35
2
99
09:08:54
42.90
42.95
42.90
+0.30
1
97
09:08:27
42.85
42.95
42.95
+0.35
1
96
09:07:56
42.85
43.00
42.85
+0.25
5
95
09:07:49
42.85
43.00
43.00
+0.40
1
90
09:07:32
42.90
43.00
42.90
+0.30
1
89
09:07:11
43.00
43.10
43.00
+0.40
2
88
09:07:10
42.95
43.15
42.95
+0.35
6
86
09:07:10
42.95
43.15
42.95
+0.35
2
80
09:06:58
43.00
43.15
43.00
+0.40
5
78
09:06:49
43.00
43.15
43.00
+0.40
2
73
09:06:46
43.00
43.20
43.00
+0.40
1
71
09:06:41
43.10
43.20
43.10
+0.50
3
70
09:06:37
43.00
43.15
43.15
+0.55
6
67
09:06:36
43.10
43.15
43.10
+0.50
1
61
09:06:28
43.00
43.10
43.10
+0.50
1
60
09:05:57
43.00
43.10
43.00
+0.40
1
59
09:05:56
42.95
43.00
43.00
+0.40
1
58
09:05:41
43.00
43.15
43.00
+0.40
3
57
09:05:38
43.10
43.15
43.10
+0.50
1
54
09:05:38
43.10
43.15
43.10
+0.50
2
53
09:05:38
42.95
43.00
43.00
+0.40
7
51
09:05:34
42.85
42.95
42.95
+0.35
2
44
09:05:10
42.75
42.90
42.90
+0.30
2
42
09:04:52
42.70
42.85
42.90
+0.30
1
40
09:04:52
42.70
42.85
42.85
+0.25
2
39
09:04:07
42.75
42.90
42.75
+0.15
1
37
09:04:02
42.80
42.90
42.80
+0.20
3
36
09:04:02
42.80
42.90
42.80
+0.20
1
33
09:03:56
42.75
42.90
42.75
+0.15
1
32
09:03:49
42.70
42.80
42.80
+0.20
2
31
09:03:48
42.70
42.80
42.70
+0.10
1
29
09:03:35
42.65
42.70
42.70
+0.10
1
28
09:03:35
42.70
42.80
42.70
+0.10
2
27
09:02:34
42.45
42.65
42.65
+0.05
2
25
09:02:30
42.45
42.60
42.60
0
2
23
09:02:30
42.40
42.60
42.60
0
2
21
09:02:19
42.35
42.50
42.50
-0.10
2
19
09:02:19
42.35
42.50
42.50
-0.10
2
17
09:02:19
42.35
42.45
42.45
-0.15
2
15
09:01:48
42.30
42.50
42.30
-0.30
1
13
09:01:46
42.45
42.50
42.45
-0.15
1
12
09:01:46
42.45
42.50
42.45
-0.15
1
11
09:01:46
42.30
42.45
42.45
-0.15
2
10
09:01:45
42.40
42.45
42.40
-0.20
3
8
09:01:21
42.30
42.40
42.40
-0.20
2
5
09:01:14
42.35
42.40
42.35
-0.25
1
3
09:00:19
42.25
42.45
42.25
-0.35
1
2
09:00:19
--
--
42.40
-0.20
1
1
其他人也逛...
羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色
4月揪愛儲值-儲值3, 500元送35加碼金
aibo Type-C To Type-C 數位顯示PD100W編織快充線
HITACHI日立 7公升舒適節電除濕機 RD-14FR
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
【全台多點】家樂福電子禮券$500(餘額型)_電子憑證
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
HITACHI日立 11公升舒適節電除濕機 RD-22FJ
大潤發5000元即享券(餘額型)
Panasonic 國際牌 25L微電腦微波爐NN-ST34NB
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
MyCard 3290點虛擬點數卡
家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
PChome 購物儲值25, 000元
個股名稱
台積電ADR24日下跌0.46美元跌幅...
台積電技術論壇揭3大亮點 專家...
熱門討論股
台股人氣ETF
熱門概念股
長榮航
中工
大同
鴻海
國建
大亞
南紡
長榮
台積電
緯創
0056
0050
00940
00939
00919
006208
00878
00662
AI伺服器
機器人
機器人概念股含金
電動車
重電概念股
2024金融股配息
人氣股市議題-PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
重電概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
中華電信ADR24日下跌0.35美元跌...
‧
日月光旗下環旭估第2季營收持平...
‧
【盤前焦點】台股反彈勁揚 法人...
更多
加密貨幣
比特幣
BTC
64278.35
-2,128.92
-3.21%
以太幣
ETH
3156.90
-63.01
-1.96%
瑞波幣
XRP
0.526465
-0.02
-3.43%
比特幣現金
BCH
478.37
-27.07
-5.36%
萊特幣
LTC
83.32
-1.79
-2.10%
卡達幣
ADA
0.473143
-0.03
-5.41%
波場幣
TRX
0.114083
0.00
0.71%
恆星幣
XLM
0.113672
0.00
-3.18%
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。