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
中國課PC塑料反傾銷稅 台化、奇美實全球布局因應
熱門
[公告] 網家:代子公司喬睿科技股份有限公司公告公司累積虧損達實收資本額二分之一
更新報價
台 航
(2617)
航運業
上市
34.70
▲+0.45
+1.31%
1.23
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.45
3,546
34.70
12
34.75
25
34.40
35.45
34.00
34.25
+ 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
34.70
34.75
34.70
+0.45
2
3546
13:30:00
34.65
34.70
34.70
+0.45
73
3544
13:24:35
34.70
34.75
34.75
+0.50
1
3471
13:24:34
34.70
34.75
34.70
+0.45
1
3470
13:24:19
34.70
34.80
34.70
+0.45
1
3469
13:23:52
34.75
34.80
34.75
+0.50
3
3468
13:23:52
34.75
34.80
34.75
+0.50
5
3465
13:23:51
34.70
34.75
34.75
+0.50
2
3460
13:23:36
34.70
34.80
34.80
+0.55
1
3458
13:23:34
34.70
34.75
34.75
+0.50
1
3457
13:23:13
34.75
34.80
34.75
+0.50
7
3456
13:23:13
34.75
34.80
34.75
+0.50
5
3449
13:22:58
34.75
34.80
34.75
+0.50
1
3444
13:22:54
34.75
34.80
34.75
+0.50
1
3443
13:22:43
34.75
34.80
34.75
+0.50
1
3442
13:22:42
34.75
34.80
34.75
+0.50
5
3441
13:22:41
34.70
34.75
34.75
+0.50
1
3436
13:22:35
34.70
34.75
34.75
+0.50
10
3435
13:22:12
34.70
34.75
34.70
+0.45
1
3425
13:21:12
34.65
34.70
34.70
+0.45
1
3424
13:21:08
34.65
34.75
34.75
+0.50
1
3423
13:20:33
34.65
34.75
34.65
+0.40
1
3422
13:20:27
34.65
34.80
34.80
+0.55
1
3421
13:20:12
34.70
34.80
34.70
+0.45
1
3420
13:20:00
34.70
34.80
34.70
+0.45
1
3419
13:20:00
34.70
34.80
34.70
+0.45
1
3418
13:19:38
34.70
34.80
34.70
+0.45
5
3417
13:19:25
34.70
34.75
34.75
+0.50
1
3412
13:19:25
34.70
34.75
34.70
+0.45
10
3411
13:19:19
34.75
34.80
34.75
+0.50
1
3401
13:18:40
34.70
34.80
34.70
+0.45
1
3400
13:18:26
34.75
34.80
34.75
+0.50
1
3399
13:18:20
34.70
34.75
34.75
+0.50
10
3398
13:18:13
34.70
34.75
34.75
+0.50
1
3388
13:18:10
34.70
34.75
34.75
+0.50
1
3387
13:15:07
34.70
34.75
34.75
+0.50
10
3386
13:13:59
34.70
34.75
34.75
+0.50
2
3376
13:13:18
34.70
34.75
34.70
+0.45
2
3374
13:12:48
34.70
34.75
34.70
+0.45
1
3372
13:11:24
34.70
34.75
34.75
+0.50
1
3371
13:11:23
34.75
34.80
34.75
+0.50
11
3370
13:09:56
34.75
34.80
34.75
+0.50
1
3359
13:09:48
34.75
34.80
34.75
+0.50
1
3358
13:09:20
34.75
34.80
34.75
+0.50
1
3357
13:08:55
34.75
34.80
34.75
+0.50
1
3356
13:08:32
34.75
34.80
34.75
+0.50
5
3355
13:08:22
34.75
34.80
34.80
+0.55
1
3350
13:08:16
34.75
34.80
34.80
+0.55
15
3349
13:07:53
34.75
34.80
34.75
+0.50
1
3334
13:07:52
34.75
34.80
34.80
+0.55
2
3333
13:06:14
34.70
34.75
34.75
+0.50
5
3331
13:04:29
34.65
34.70
34.70
+0.45
1
3326
13:02:09
34.65
34.75
34.75
+0.50
2
3325
13:01:12
34.65
34.75
34.75
+0.50
4
3323
13:01:05
34.65
34.75
34.75
+0.50
2
3319
13:00:33
34.65
34.70
34.70
+0.45
1
3317
13:00:31
34.65
34.75
34.75
+0.50
1
3316
13:00:11
34.65
34.80
34.65
+0.40
2
3315
12:59:22
34.65
34.75
34.75
+0.50
1
3313
12:58:44
34.65
34.75
34.80
+0.55
2
3312
12:58:44
34.65
34.75
34.75
+0.50
1
3310
12:58:43
34.65
34.75
34.75
+0.50
2
3309
12:58:05
34.65
34.75
34.75
+0.50
3
3307
12:58:03
34.70
34.75
34.70
+0.45
2
3304
12:55:45
34.70
34.75
34.75
+0.50
1
3302
12:55:14
34.65
34.70
34.70
+0.45
7
3301
12:55:13
34.70
34.75
34.70
+0.45
3
3294
12:54:58
34.70
34.75
34.70
+0.45
1
3291
12:54:47
34.70
34.75
34.70
+0.45
1
3290
12:54:34
34.70
34.75
34.70
+0.45
10
3289
12:54:33
34.70
34.75
34.70
+0.45
1
3279
12:53:57
34.70
34.75
34.75
+0.50
1
3278
12:53:23
34.75
34.80
34.75
+0.50
2
3277
12:53:23
34.75
34.80
34.75
+0.50
5
3275
12:53:22
34.75
34.80
34.75
+0.50
1
3270
12:51:58
34.75
34.80
34.75
+0.50
2
3269
12:50:25
34.75
34.80
34.80
+0.55
1
3267
12:49:43
34.80
34.85
34.80
+0.55
2
3266
12:49:43
34.80
34.85
34.85
+0.60
5
3264
12:49:36
34.80
34.85
34.80
+0.55
2
3259
12:49:18
34.80
34.85
34.80
+0.55
1
3257
12:48:47
34.80
34.85
34.80
+0.55
1
3256
12:48:35
34.75
34.80
34.80
+0.55
1
3255
12:48:26
34.75
34.80
34.80
+0.55
1
3254
12:48:13
34.80
34.85
34.80
+0.55
1
3253
12:47:53
34.80
34.85
34.80
+0.55
2
3252
12:47:39
34.80
34.85
34.80
+0.55
2
3250
12:45:42
34.80
34.85
34.80
+0.55
1
3248
12:45:19
34.80
34.85
34.80
+0.55
5
3247
12:45:01
34.80
34.85
34.80
+0.55
1
3242
12:44:14
34.80
34.85
34.80
+0.55
5
3241
12:42:30
34.80
34.85
34.80
+0.55
1
3236
12:39:28
34.75
34.80
34.80
+0.55
2
3235
12:39:15
34.80
34.85
34.80
+0.55
7
3233
12:38:30
34.75
34.80
34.80
+0.55
6
3226
12:38:30
34.75
34.80
34.80
+0.55
1
3220
12:38:24
34.75
34.80
34.80
+0.55
1
3219
12:36:51
34.75
34.80
34.80
+0.55
1
3218
12:36:51
34.80
34.85
34.80
+0.55
14
3217
12:36:44
34.80
34.85
34.85
+0.60
2
3203
12:35:22
34.80
34.85
34.80
+0.55
1
3201
12:34:38
34.80
34.85
34.80
+0.55
2
3200
12:34:33
34.80
34.85
34.85
+0.60
1
3198
12:33:17
34.80
34.85
34.85
+0.60
1
3197
12:33:08
34.80
34.85
34.85
+0.60
1
3196
12:32:34
34.80
34.85
34.85
+0.60
1
3195
12:32:06
34.80
34.85
34.80
+0.55
3
3194
12:31:43
34.80
34.85
34.80
+0.55
2
3191
12:31:06
34.70
34.80
34.80
+0.55
33
3189
12:31:06
34.70
34.80
34.80
+0.55
5
3156
12:31:06
34.65
34.75
34.75
+0.50
17
3151
12:29:40
34.65
34.75
34.65
+0.40
2
3134
12:29:28
34.65
34.70
34.70
+0.45
3
3132
12:28:54
34.65
34.70
34.70
+0.45
1
3129
12:26:30
34.65
34.70
34.65
+0.40
1
3128
12:26:19
34.65
34.70
34.65
+0.40
1
3127
12:26:05
34.65
34.70
34.65
+0.40
1
3126
12:26:01
34.65
34.70
34.70
+0.45
10
3125
12:25:33
34.60
34.65
34.65
+0.40
3
3115
12:24:32
34.65
34.70
34.65
+0.40
3
3112
12:24:12
34.60
34.65
34.65
+0.40
2
3109
12:20:33
34.65
34.70
34.65
+0.40
1
3107
12:20:33
34.65
34.70
34.65
+0.40
7
3106
12:20:17
34.65
34.70
34.65
+0.40
1
3099
12:20:03
34.65
34.70
34.65
+0.40
1
3098
12:19:26
34.65
34.70
34.65
+0.40
1
3097
12:18:43
34.65
34.70
34.65
+0.40
3
3096
12:18:34
34.65
34.70
34.65
+0.40
1
3093
12:18:31
34.65
34.70
34.65
+0.40
1
3092
12:18:01
34.65
34.70
34.65
+0.40
2
3091
12:17:28
34.65
34.70
34.70
+0.45
5
3089
12:16:17
34.65
34.70
34.70
+0.45
1
3084
12:15:39
34.65
34.70
34.70
+0.45
3
3083
12:10:10
34.75
34.80
34.75
+0.50
1
3080
12:09:55
34.75
34.80
34.75
+0.50
2
3079
12:09:19
34.75
34.80
34.75
+0.50
5
3077
12:09:10
34.75
34.80
34.80
+0.55
2
3072
12:08:19
34.65
34.75
34.75
+0.50
4
3070
12:08:16
34.65
34.70
34.70
+0.45
1
3066
12:07:34
34.65
34.75
34.75
+0.50
1
3065
12:07:33
34.65
34.75
34.75
+0.50
1
3064
12:07:33
34.65
34.70
34.70
+0.45
15
3063
11:59:32
34.65
34.70
34.65
+0.40
5
3048
11:58:50
34.70
34.75
34.70
+0.45
5
3043
11:57:51
34.75
34.80
34.75
+0.50
3
3038
11:57:12
34.75
34.80
34.75
+0.50
2
3035
11:55:45
34.70
34.75
34.75
+0.50
30
3033
11:55:06
34.65
34.75
34.75
+0.50
3
3003
11:54:05
34.65
34.70
34.70
+0.45
3
3000
11:54:05
34.70
34.75
34.70
+0.45
5
2997
11:53:54
34.70
34.75
34.70
+0.45
1
2992
11:53:41
34.70
34.75
34.70
+0.45
1
2991
11:52:35
34.70
34.75
34.70
+0.45
3
2990
11:50:28
34.65
34.70
34.70
+0.45
1
2987
11:48:51
34.70
34.75
34.70
+0.45
5
2986
11:47:16
34.70
34.75
34.70
+0.45
1
2981
11:46:39
34.70
34.75
34.70
+0.45
1
2980
11:46:23
34.70
34.75
34.70
+0.45
3
2979
11:46:19
34.70
34.75
34.70
+0.45
1
2976
11:44:48
34.70
34.75
34.70
+0.45
1
2975
11:44:10
34.70
34.75
34.70
+0.45
1
2974
11:43:10
34.70
34.75
34.70
+0.45
1
2973
11:42:48
34.70
34.75
34.70
+0.45
2
2972
11:41:28
34.65
34.75
34.65
+0.40
1
2970
11:41:27
34.65
34.70
34.70
+0.45
1
2969
11:39:14
34.65
34.70
34.70
+0.45
2
2968
11:38:49
34.60
34.65
34.65
+0.40
1
2966
11:38:34
34.60
34.65
34.65
+0.40
3
2965
11:38:34
34.60
34.65
34.65
+0.40
2
2962
11:38:23
34.65
34.70
34.65
+0.40
6
2960
11:38:22
34.65
34.70
34.70
+0.45
1
2954
11:37:42
34.70
34.75
34.70
+0.45
3
2953
11:37:37
34.70
34.75
34.70
+0.45
5
2950
11:36:54
34.70
34.75
34.70
+0.45
1
2945
11:36:47
34.70
34.75
34.70
+0.45
1
2944
11:35:22
34.70
34.75
34.70
+0.45
1
2943
11:35:19
34.70
34.75
34.70
+0.45
1
2942
11:35:02
34.70
34.75
34.70
+0.45
5
2941
11:33:09
34.75
34.80
34.75
+0.50
2
2936
11:33:05
34.75
34.80
34.75
+0.50
2
2934
11:31:36
34.70
34.75
34.75
+0.50
1
2932
11:31:36
34.75
34.80
34.75
+0.50
4
2931
11:31:29
34.75
34.80
34.75
+0.50
1
2927
11:30:56
34.75
34.80
34.75
+0.50
5
2926
11:30:34
34.75
34.80
34.80
+0.55
1
2921
11:30:19
34.75
34.80
34.75
+0.50
1
2920
11:30:09
34.70
34.75
34.75
+0.50
7
2919
11:29:11
34.70
34.75
34.75
+0.50
4
2912
11:29:11
34.70
34.75
34.75
+0.50
5
2908
11:29:10
34.70
34.75
34.75
+0.50
4
2903
11:29:08
34.75
34.80
34.75
+0.50
4
2899
11:29:03
34.75
34.80
34.75
+0.50
1
2895
11:28:28
34.70
34.75
34.75
+0.50
5
2894
11:27:40
34.65
34.70
34.70
+0.45
14
2889
11:27:40
34.65
34.70
34.70
+0.45
5
2875
11:27:39
34.60
34.65
34.65
+0.40
14
2870
11:27:39
34.60
34.65
34.65
+0.40
2
2856
11:27:39
34.60
34.65
34.65
+0.40
1
2854
11:27:33
34.60
34.65
34.65
+0.40
1
2853
11:27:27
34.60
34.65
34.65
+0.40
1
2852
11:27:20
34.60
34.65
34.60
+0.35
1
2851
11:27:16
34.60
34.65
34.65
+0.40
1
2850
11:27:04
34.60
34.65
34.60
+0.35
2
2849
11:26:51
34.55
34.60
34.60
+0.35
5
2847
11:26:51
34.55
34.60
34.60
+0.35
5
2842
11:24:48
34.55
34.60
34.60
+0.35
6
2837
11:22:25
34.55
34.60
34.60
+0.35
4
2831
11:21:58
34.60
34.65
34.60
+0.35
6
2827
11:21:48
34.60
34.65
34.65
+0.40
1
2821
11:21:02
34.65
34.70
34.65
+0.40
1
2820
11:21:02
34.65
34.70
34.70
+0.45
1
2819
11:20:43
34.65
34.70
34.65
+0.40
1
2818
11:20:37
34.65
34.70
34.65
+0.40
1
2817
11:20:30
34.65
34.70
34.65
+0.40
1
2816
11:20:17
34.60
34.65
34.65
+0.40
1
2815
11:20:13
34.60
34.65
34.65
+0.40
1
2814
11:17:33
34.50
34.70
34.70
+0.45
1
2813
11:17:01
34.50
34.70
34.70
+0.45
2
2812
11:16:55
34.50
34.60
34.70
+0.45
4
2810
11:16:55
34.50
34.60
34.65
+0.40
2
2806
11:16:55
34.50
34.60
34.60
+0.35
4
2804
11:15:51
34.50
34.55
34.55
+0.30
1
2800
11:15:34
34.50
34.60
34.60
+0.35
2
2799
11:15:03
34.55
34.60
34.55
+0.30
1
2797
11:14:55
34.50
34.55
34.55
+0.30
1
2796
11:14:50
34.50
34.55
34.55
+0.30
2
2795
11:14:35
34.45
34.50
34.55
+0.30
2
2793
11:14:35
34.45
34.50
34.50
+0.25
2
2791
11:11:59
34.45
34.50
34.50
+0.25
1
2789
11:11:49
34.40
34.50
34.50
+0.25
1
2788
11:11:25
34.40
34.45
34.45
+0.20
2
2787
11:11:23
34.40
34.45
34.40
+0.15
1
2785
11:09:31
34.40
34.45
34.40
+0.15
4
2784
11:08:52
34.40
34.50
34.40
+0.15
2
2780
11:08:29
34.40
34.50
34.40
+0.15
1
2778
11:08:19
34.35
34.40
34.40
+0.15
5
2777
11:08:09
34.35
34.40
34.40
+0.15
1
2772
11:08:06
34.40
34.50
34.40
+0.15
1
2771
11:07:57
34.40
34.50
34.40
+0.15
1
2770
11:07:55
34.40
34.50
34.40
+0.15
4
2769
11:07:55
34.40
34.50
34.40
+0.15
2
2765
11:07:50
34.35
34.50
34.50
+0.25
2
2763
11:07:44
34.35
34.45
34.45
+0.20
5
2761
11:07:34
34.35
34.40
34.40
+0.15
36
2756
11:07:17
34.30
34.35
34.35
+0.10
5
2720
11:07:05
34.30
34.35
34.30
+0.05
3
2715
11:06:47
34.25
34.30
34.30
+0.05
6
2712
11:06:41
34.25
34.30
34.20
-0.05
9
2706
11:06:41
34.25
34.30
34.25
0
1
2697
11:06:40
34.20
34.30
34.30
+0.05
1
2696
11:06:23
34.20
34.25
34.25
0
38
2695
11:05:45
34.20
34.25
34.20
-0.05
1
2657
11:05:38
34.15
34.20
34.20
-0.05
3
2656
11:05:38
34.15
34.20
34.20
-0.05
5
2653
11:05:18
34.20
34.25
34.20
-0.05
3
2648
11:05:18
34.15
34.20
34.20
-0.05
7
2645
11:05:16
34.15
34.20
34.15
-0.10
4
2638
11:05:05
34.15
34.20
34.15
-0.10
1
2634
11:04:56
34.15
34.20
34.15
-0.10
2
2633
11:04:33
34.15
34.20
34.15
-0.10
2
2631
11:04:33
34.15
34.20
34.15
-0.10
16
2629
11:04:26
34.15
34.25
34.15
-0.10
1
2613
11:04:04
34.20
34.25
34.20
-0.05
1
2612
11:03:13
34.15
34.25
34.25
0
1
2611
11:02:50
34.15
34.25
34.15
-0.10
4
2610
11:02:43
34.20
34.25
34.20
-0.05
1
2606
11:02:13
34.15
34.20
34.20
-0.05
12
2605
11:02:13
34.15
34.20
34.15
-0.10
1
2593
11:02:06
34.15
34.20
34.15
-0.10
3
2592
11:01:55
34.15
34.20
34.15
-0.10
1
2589
11:01:28
34.15
34.20
34.15
-0.10
4
2588
11:01:28
34.15
34.20
34.15
-0.10
1
2584
11:01:27
34.15
34.20
34.15
-0.10
10
2583
11:01:09
34.15
34.20
34.15
-0.10
1
2573
11:00:56
34.15
34.25
34.15
-0.10
5
2572
11:00:55
34.20
34.25
34.20
-0.05
34
2567
11:00:55
34.20
34.25
34.20
-0.05
2
2533
11:00:55
34.20
34.25
34.20
-0.05
2
2531
11:00:55
34.20
34.25
34.20
-0.05
12
2529
11:00:43
34.20
34.25
34.20
-0.05
1
2517
11:00:40
34.25
34.30
34.25
0
1
2516
11:00:39
34.20
34.25
34.25
0
1
2515
11:00:39
34.20
34.25
34.25
0
5
2514
11:00:38
34.25
34.30
34.25
0
4
2509
11:00:17
34.25
34.30
34.25
0
1
2505
10:59:58
34.25
34.30
34.25
0
1
2504
10:59:56
34.25
34.30
34.25
0
4
2503
10:59:51
34.25
34.30
34.25
0
2
2499
10:59:39
34.25
34.30
34.25
0
1
2497
10:59:26
34.25
34.30
34.25
0
1
2496
10:59:25
34.25
34.30
34.25
0
1
2495
10:59:22
34.25
34.30
34.25
0
1
2494
10:59:20
34.25
34.30
34.25
0
1
2493
10:59:09
34.25
34.30
34.25
0
1
2492
10:59:06
34.25
34.30
34.25
0
1
2491
10:58:33
34.25
34.30
34.25
0
2
2490
10:58:19
34.25
34.30
34.25
0
12
2488
10:58:14
34.25
34.30
34.25
0
1
2476
10:58:09
34.25
34.30
34.25
0
2
2475
10:58:02
34.25
34.30
34.25
0
1
2473
10:58:02
34.25
34.30
34.25
0
5
2472
10:57:58
34.25
34.30
34.25
0
1
2467
10:57:44
34.25
34.30
34.30
+0.05
1
2466
10:57:30
34.30
34.35
34.30
+0.05
7
2465
10:57:30
34.30
34.35
34.30
+0.05
1
2458
10:57:29
34.30
34.35
34.30
+0.05
4
2457
10:57:29
34.30
34.35
34.30
+0.05
9
2453
10:57:04
34.30
34.35
34.30
+0.05
2
2444
10:56:10
34.30
34.35
34.30
+0.05
9
2442
10:55:27
34.30
34.35
34.35
+0.10
1
2433
10:55:11
34.30
34.35
34.30
+0.05
3
2432
10:55:11
34.30
34.35
34.30
+0.05
3
2429
10:54:58
34.30
34.35
34.35
+0.10
1
2426
10:54:45
34.35
34.40
34.35
+0.10
5
2425
10:54:22
34.35
34.40
34.35
+0.10
2
2420
10:53:49
34.35
34.40
34.35
+0.10
2
2418
10:53:30
34.35
34.40
34.35
+0.10
9
2416
10:52:09
34.35
34.45
34.45
+0.20
1
2407
10:51:52
34.35
34.45
34.45
+0.20
3
2406
10:51:52
34.35
34.40
34.40
+0.15
5
2403
10:51:51
34.40
34.45
34.40
+0.15
4
2398
10:51:42
34.40
34.45
34.40
+0.15
3
2394
10:51:21
34.40
34.50
34.40
+0.15
5
2391
10:50:55
34.40
34.50
34.40
+0.15
1
2386
10:50:49
34.45
34.50
34.45
+0.20
1
2385
10:50:49
34.45
34.50
34.45
+0.20
1
2384
10:50:15
34.45
34.50
34.45
+0.20
4
2383
10:49:27
34.45
34.50
34.45
+0.20
1
2379
10:49:26
34.45
34.50
34.45
+0.20
10
2378
10:49:09
34.45
34.60
34.45
+0.20
3
2368
10:49:09
34.45
34.50
34.50
+0.25
5
2365
10:48:33
34.45
34.50
34.50
+0.25
2
2360
10:48:33
34.50
34.70
34.50
+0.25
3
2358
10:48:17
34.55
34.70
34.55
+0.30
1
2355
10:48:05
34.50
34.55
34.55
+0.30
6
2354
10:47:56
34.45
34.55
34.45
+0.20
8
2348
10:47:56
34.45
34.55
34.45
+0.20
3
2340
10:47:50
34.45
34.55
34.45
+0.20
1
2337
10:47:45
34.45
34.50
34.50
+0.25
9
2336
10:47:45
34.50
34.55
34.50
+0.25
1
2327
10:47:42
34.50
34.55
34.50
+0.25
1
2326
10:47:36
34.50
34.55
34.50
+0.25
1
2325
10:47:34
34.50
34.55
34.50
+0.25
1
2324
10:47:31
34.50
34.55
34.50
+0.25
1
2323
10:47:24
34.50
34.55
34.50
+0.25
1
2322
10:47:24
34.50
34.55
34.50
+0.25
1
2321
10:47:24
34.50
34.55
34.50
+0.25
5
2320
10:47:23
34.50
34.55
34.50
+0.25
1
2315
10:47:22
34.50
34.55
34.50
+0.25
5
2314
10:47:19
34.50
34.55
34.50
+0.25
16
2309
10:47:17
34.50
34.55
34.50
+0.25
6
2293
10:47:10
34.50
34.55
34.50
+0.25
4
2287
10:47:09
34.55
34.60
34.55
+0.30
8
2283
10:47:02
34.55
34.60
34.55
+0.30
3
2275
10:47:02
34.55
34.60
34.55
+0.30
1
2272
10:46:59
34.55
34.60
34.55
+0.30
1
2271
10:46:56
34.55
34.65
34.55
+0.30
1
2270
10:46:53
34.55
34.60
34.60
+0.35
5
2269
10:46:50
34.60
34.65
34.60
+0.35
6
2264
10:46:44
34.60
34.65
34.60
+0.35
1
2258
10:46:02
34.65
34.70
34.65
+0.40
5
2257
10:45:44
34.65
34.70
34.65
+0.40
1
2252
10:45:29
34.70
34.75
34.70
+0.45
1
2251
10:45:29
34.70
34.75
34.70
+0.45
1
2250
10:45:27
34.70
34.75
34.70
+0.45
4
2249
10:45:27
34.70
34.75
34.70
+0.45
3
2245
10:45:27
34.70
34.75
34.70
+0.45
5
2242
10:45:19
34.70
34.75
34.70
+0.45
2
2237
10:44:58
34.70
34.75
34.70
+0.45
4
2235
10:44:35
34.70
34.75
34.70
+0.45
2
2231
10:44:32
34.75
34.80
34.75
+0.50
3
2229
10:44:31
34.75
34.80
34.75
+0.50
5
2226
10:43:44
34.75
34.80
34.75
+0.50
2
2221
10:43:16
34.75
34.80
34.75
+0.50
1
2219
10:43:16
34.75
34.80
34.75
+0.50
1
2218
10:43:15
34.75
34.80
34.75
+0.50
2
2217
10:41:53
34.75
34.80
34.75
+0.50
4
2215
10:41:34
34.80
34.85
34.80
+0.55
1
2211
10:41:34
34.80
34.85
34.80
+0.55
6
2210
10:41:30
34.80
34.85
34.80
+0.55
1
2204
10:40:59
34.80
34.85
34.80
+0.55
1
2203
10:40:55
34.80
34.85
34.80
+0.55
1
2202
10:40:49
34.80
34.85
34.85
+0.60
1
2201
10:40:22
34.80
34.85
34.85
+0.60
2
2200
10:38:52
34.80
34.85
34.85
+0.60
1
2198
10:38:51
34.80
34.85
34.80
+0.55
1
2197
10:38:04
34.80
34.85
34.80
+0.55
1
2196
10:37:06
34.70
34.80
34.80
+0.55
4
2195
10:36:54
34.70
34.80
34.70
+0.45
2
2191
10:36:54
34.70
34.80
34.80
+0.55
5
2189
10:36:08
34.75
34.80
34.75
+0.50
14
2184
10:36:04
34.75
34.80
34.75
+0.50
1
2170
10:36:01
34.80
34.85
34.80
+0.55
7
2169
10:35:36
34.80
34.85
34.80
+0.55
5
2162
10:35:23
34.75
34.85
34.75
+0.50
1
2157
10:35:18
34.75
34.80
34.80
+0.55
1
2156
10:34:23
34.75
34.85
34.85
+0.60
6
2155
10:33:25
34.75
34.90
34.90
+0.65
14
2149
10:33:03
34.75
34.90
34.75
+0.50
1
2135
10:32:33
34.75
34.90
34.75
+0.50
5
2134
10:32:25
34.75
34.90
34.75
+0.50
2
2129
10:31:53
34.85
34.90
34.75
+0.50
3
2127
10:31:53
34.85
34.90
34.80
+0.55
7
2124
10:31:53
34.85
34.90
34.85
+0.60
5
2117
10:31:25
34.85
34.90
34.85
+0.60
1
2112
10:31:25
34.85
34.90
34.85
+0.60
4
2111
10:31:24
34.90
35.00
34.90
+0.65
14
2107
10:31:24
34.90
35.00
34.90
+0.65
1
2093
10:31:17
34.95
35.00
34.95
+0.70
3
2092
10:31:06
34.95
35.00
34.95
+0.70
2
2089
10:29:42
34.85
34.90
34.90
+0.65
1
2087
10:29:42
34.90
35.00
34.90
+0.65
6
2086
10:29:29
34.85
34.90
34.90
+0.65
7
2080
10:29:11
34.85
34.90
34.90
+0.65
1
2073
10:28:50
34.85
34.90
34.90
+0.65
1
2072
10:28:33
34.85
34.90
34.90
+0.65
2
2071
10:28:26
34.90
34.95
34.90
+0.65
1
2069
10:28:11
34.90
34.95
34.90
+0.65
8
2068
10:28:08
34.85
34.90
34.90
+0.65
1
2060
10:28:08
34.85
34.90
34.90
+0.65
3
2059
10:27:40
34.80
34.90
34.90
+0.65
1
2056
10:26:40
34.80
34.90
34.80
+0.55
1
2055
10:26:26
34.80
34.90
34.80
+0.55
1
2054
10:26:19
34.80
34.90
34.80
+0.55
1
2053
10:25:48
34.85
34.90
34.80
+0.55
8
2052
10:25:48
34.85
34.90
34.85
+0.60
2
2044
10:25:16
34.80
34.90
34.80
+0.55
1
2042
10:24:48
34.80
34.90
34.80
+0.55
4
2041
10:24:31
34.80
34.90
34.80
+0.55
1
2037
10:24:31
34.80
34.90
34.80
+0.55
1
2036
10:23:48
34.80
34.90
34.80
+0.55
1
2035
10:23:46
34.85
34.90
34.85
+0.60
2
2034
10:23:42
34.85
34.90
34.85
+0.60
1
2032
10:23:37
34.85
34.90
34.85
+0.60
1
2031
10:23:34
34.85
34.90
34.85
+0.60
2
2030
10:23:33
34.85
34.90
34.85
+0.60
1
2028
10:23:28
34.85
34.90
34.85
+0.60
1
2027
10:23:05
34.85
34.90
34.85
+0.60
1
2026
10:23:00
34.85
34.90
34.85
+0.60
1
2025
10:22:52
34.85
34.90
34.85
+0.60
2
2024
10:22:25
34.85
34.90
34.85
+0.60
2
2022
10:22:22
34.85
34.90
34.85
+0.60
2
2020
10:22:15
34.85
34.90
34.85
+0.60
1
2018
10:22:11
34.85
34.90
34.85
+0.60
1
2017
10:22:11
34.85
34.90
34.85
+0.60
1
2016
10:22:04
34.85
34.90
34.85
+0.60
1
2015
10:21:51
34.85
34.95
34.85
+0.60
2
2014
10:21:41
34.85
34.90
34.90
+0.65
1
2012
10:21:34
34.90
35.00
34.90
+0.65
1
2011
10:21:26
34.90
35.00
34.90
+0.65
3
2010
10:21:11
34.90
35.00
34.90
+0.65
2
2007
10:20:58
34.95
35.00
34.95
+0.70
3
2005
10:20:58
34.95
35.00
34.95
+0.70
2
2002
10:20:38
34.95
35.00
34.95
+0.70
1
2000
10:20:14
35.00
35.05
35.00
+0.75
3
1999
10:20:14
35.00
35.05
35.00
+0.75
20
1996
10:19:42
35.05
35.10
35.05
+0.80
4
1976
10:19:30
35.05
35.10
35.10
+0.85
1
1972
10:19:16
35.05
35.10
35.10
+0.85
3
1971
10:19:14
35.05
35.10
35.05
+0.80
2
1968
10:19:14
35.05
35.10
35.05
+0.80
1
1966
10:18:52
35.05
35.10
35.10
+0.85
1
1965
10:18:44
35.05
35.10
35.05
+0.80
3
1964
10:18:44
35.05
35.10
35.05
+0.80
4
1961
10:18:25
35.05
35.10
35.10
+0.85
1
1957
10:17:58
35.05
35.10
35.10
+0.85
4
1956
10:17:43
35.00
35.10
35.10
+0.85
7
1952
10:17:43
35.00
35.10
35.10
+0.85
1
1945
10:17:41
35.00
35.05
35.05
+0.80
10
1944
10:17:30
35.00
35.10
35.10
+0.85
17
1934
10:17:28
35.00
35.05
35.05
+0.80
7
1917
10:17:15
35.00
35.05
35.05
+0.80
16
1910
10:17:15
35.05
35.10
35.05
+0.80
14
1894
10:16:56
35.05
35.10
35.05
+0.80
1
1880
10:16:37
35.00
35.05
35.05
+0.80
4
1879
10:16:37
35.00
35.05
35.05
+0.80
10
1875
10:16:25
35.05
35.15
35.05
+0.80
7
1865
10:16:21
35.05
35.15
35.15
+0.90
4
1858
10:16:17
35.00
35.05
35.05
+0.80
6
1854
10:16:17
35.00
35.05
35.05
+0.80
6
1848
10:16:17
35.05
35.15
35.05
+0.80
19
1842
10:16:16
35.05
35.15
35.05
+0.80
1
1823
10:16:11
35.05
35.10
35.10
+0.85
1
1822
10:16:10
35.05
35.15
35.05
+0.80
16
1821
10:16:09
35.05
35.10
35.10
+0.85
4
1805
10:15:52
35.10
35.15
35.10
+0.85
19
1801
10:15:45
35.10
35.15
35.10
+0.85
1
1782
10:15:41
35.10
35.15
35.10
+0.85
4
1781
10:15:35
35.10
35.15
35.10
+0.85
1
1777
10:15:21
35.10
35.15
35.10
+0.85
1
1776
10:15:19
35.10
35.15
35.10
+0.85
1
1775
10:15:07
35.10
35.15
35.10
+0.85
1
1774
10:14:40
35.10
35.15
35.10
+0.85
1
1773
10:14:38
35.10
35.15
35.10
+0.85
1
1772
10:14:13
35.10
35.15
35.10
+0.85
1
1771
10:14:11
35.05
35.10
35.10
+0.85
2
1770
10:14:10
35.10
35.15
35.10
+0.85
1
1768
10:14:03
35.10
35.20
35.10
+0.85
5
1767
10:14:02
35.10
35.20
35.10
+0.85
1
1762
10:13:55
35.05
35.10
35.10
+0.85
3
1761
10:13:55
35.10
35.20
35.10
+0.85
7
1758
10:13:49
35.10
35.20
35.10
+0.85
3
1751
10:13:48
35.15
35.20
35.15
+0.90
5
1748
10:13:46
35.15
35.20
35.15
+0.90
1
1743
10:13:40
35.15
35.20
35.15
+0.90
1
1742
10:13:35
35.15
35.25
35.15
+0.90
2
1741
10:13:17
35.15
35.25
35.25
+1.00
1
1739
10:13:13
35.20
35.25
35.20
+0.95
17
1738
10:13:13
35.20
35.25
35.20
+0.95
18
1721
10:13:06
35.20
35.25
35.30
+1.05
1
1703
10:13:06
35.20
35.25
35.25
+1.00
4
1702
10:13:02
35.20
35.25
35.20
+0.95
1
1698
10:13:01
35.20
35.25
35.20
+0.95
1
1697
10:12:39
35.20
35.25
35.25
+1.00
1
1696
10:12:39
35.25
35.30
35.25
+1.00
3
1695
10:12:34
35.20
35.30
35.30
+1.05
2
1692
10:12:28
35.25
35.30
35.25
+1.00
15
1690
10:12:25
35.30
35.35
35.30
+1.05
1
1675
10:12:21
35.30
35.40
35.30
+1.05
1
1674
10:12:13
35.25
35.40
35.40
+1.15
1
1673
10:12:11
35.30
35.40
35.30
+1.05
7
1672
10:12:05
35.35
35.40
35.35
+1.10
3
1665
10:12:05
35.35
35.40
35.35
+1.10
1
1662
10:11:51
35.35
35.40
35.45
+1.20
1
1661
10:11:51
35.35
35.40
35.40
+1.15
1
1660
10:11:47
35.40
35.45
35.40
+1.15
1
1659
10:11:45
35.40
35.45
35.45
+1.20
10
1658
10:11:38
35.30
35.40
35.40
+1.15
20
1648
10:11:36
35.35
35.40
35.35
+1.10
4
1628
10:11:36
35.35
35.40
35.35
+1.10
1
1624
10:11:32
35.35
35.40
35.40
+1.15
1
1623
10:11:14
35.35
35.40
35.40
+1.15
1
1622
10:11:12
35.35
35.40
35.40
+1.15
1
1621
10:11:11
35.35
35.40
35.35
+1.10
1
1620
10:11:05
35.35
35.40
35.40
+1.15
1
1619
10:10:52
35.30
35.40
35.40
+1.15
3
1618
10:10:51
35.35
35.40
35.35
+1.10
6
1615
10:10:48
35.35
35.40
35.40
+1.15
4
1609
10:10:45
35.35
35.40
35.40
+1.15
1
1605
10:10:43
35.35
35.40
35.40
+1.15
2
1604
10:10:41
35.35
35.40
35.35
+1.10
1
1602
10:10:40
35.30
35.35
35.35
+1.10
5
1601
10:10:39
35.35
35.40
35.35
+1.10
5
1596
10:10:38
35.35
35.40
35.35
+1.10
3
1591
10:10:36
35.30
35.40
35.40
+1.15
4
1588
10:10:31
35.30
35.35
35.35
+1.10
22
1584
10:10:31
35.30
35.35
35.30
+1.05
1
1562
10:10:31
35.25
35.30
35.30
+1.05
7
1561
10:10:31
35.30
35.35
35.30
+1.05
3
1554
10:10:30
35.30
35.35
35.30
+1.05
3
1551
10:10:24
35.30
35.35
35.30
+1.05
1
1548
10:10:23
35.30
35.35
35.30
+1.05
3
1547
10:10:20
35.30
35.35
35.35
+1.10
2
1544
10:10:19
35.30
35.35
35.30
+1.05
1
1542
10:10:13
35.25
35.30
35.30
+1.05
1
1541
10:10:08
35.25
35.35
35.25
+1.00
1
1540
10:10:04
35.25
35.30
35.30
+1.05
4
1539
10:10:03
35.25
35.30
35.30
+1.05
5
1535
10:10:03
35.25
35.30
35.30
+1.05
1
1530
10:10:03
35.25
35.30
35.30
+1.05
2
1529
10:09:54
35.25
35.30
35.25
+1.00
4
1527
10:09:49
35.25
35.30
35.30
+1.05
1
1523
10:09:49
35.30
35.35
35.30
+1.05
1
1522
10:09:40
35.30
35.40
35.30
+1.05
2
1521
10:09:39
35.30
35.40
35.30
+1.05
15
1519
10:09:15
35.35
35.45
35.30
+1.05
6
1504
10:09:15
35.35
35.45
35.35
+1.10
44
1498
10:09:15
35.35
35.45
35.45
+1.20
6
1454
10:09:14
35.35
35.40
35.40
+1.15
1
1448
10:08:59
35.30
35.35
35.35
+1.10
5
1447
10:08:59
35.35
35.45
35.35
+1.10
1
1442
10:08:59
35.30
35.35
35.35
+1.10
1
1441
10:08:58
35.35
35.45
35.30
+1.05
3
1440
10:08:58
35.35
35.45
35.35
+1.10
1
1437
10:08:58
35.30
35.35
35.35
+1.10
2
1436
10:08:58
35.30
35.35
35.35
+1.10
1
1434
10:08:57
35.30
35.40
35.40
+1.15
10
1433
10:08:55
35.30
35.35
35.35
+1.10
1
1423
10:08:54
35.30
35.40
35.30
+1.05
2
1422
10:08:53
35.30
35.40
35.40
+1.15
1
1420
10:08:47
35.30
35.40
35.40
+1.15
1
1419
10:08:44
35.30
35.40
35.30
+1.05
5
1418
10:08:42
35.30
35.40
35.40
+1.15
12
1413
10:08:41
35.30
35.40
35.40
+1.15
1
1401
10:08:40
35.30
35.35
35.35
+1.10
2
1400
10:08:39
35.30
35.35
35.35
+1.10
1
1398
10:08:33
35.20
35.35
35.35
+1.10
1
1397
10:08:32
35.20
35.40
35.40
+1.15
5
1396
10:08:31
35.35
35.40
35.30
+1.05
8
1391
10:08:31
35.35
35.40
35.35
+1.10
2
1383
10:08:29
35.35
35.40
35.40
+1.15
1
1381
10:08:28
35.35
35.40
35.35
+1.10
1
1380
10:08:27
35.35
35.40
35.40
+1.15
1
1379
10:08:26
35.35
35.40
35.40
+1.15
5
1378
10:08:19
35.30
35.40
35.30
+1.05
1
1373
10:08:19
35.30
35.35
35.35
+1.10
2
1372
10:08:18
35.30
35.40
35.40
+1.15
1
1370
10:08:18
35.30
35.35
35.40
+1.15
5
1369
10:08:18
35.30
35.35
35.35
+1.10
10
1364
10:08:17
35.25
35.30
35.30
+1.05
12
1354
10:08:17
35.25
35.30
35.30
+1.05
2
1342
10:08:06
35.15
35.30
35.30
+1.05
7
1340
10:08:06
35.15
35.30
35.15
+0.90
10
1333
10:08:06
35.15
35.30
35.30
+1.05
1
1323
10:08:06
35.15
35.30
35.30
+1.05
5
1322
10:08:05
35.15
35.30
35.30
+1.05
3
1317
10:08:04
35.15
35.30
35.30
+1.05
15
1314
10:08:01
35.15
35.25
35.25
+1.00
3
1299
10:08:01
35.15
35.25
35.25
+1.00
12
1296
10:08:01
35.15
35.25
35.25
+1.00
2
1284
10:08:01
35.15
35.25
35.25
+1.00
6
1282
10:08:00
35.15
35.20
35.20
+0.95
61
1276
10:07:49
35.10
35.20
35.20
+0.95
4
1215
10:07:42
35.05
35.10
35.10
+0.85
1
1211
10:07:40
35.05
35.15
35.15
+0.90
30
1210
10:07:40
35.05
35.15
35.15
+0.90
2
1180
10:07:40
35.05
35.10
35.10
+0.85
3
1178
10:07:31
35.10
35.15
35.10
+0.85
3
1175
10:07:28
35.10
35.15
35.10
+0.85
1
1172
10:06:58
35.10
35.15
35.10
+0.85
1
1171
10:06:54
35.10
35.15
35.10
+0.85
1
1170
10:06:40
35.10
35.15
35.10
+0.85
2
1169
10:06:38
35.10
35.15
35.10
+0.85
5
1167
10:06:24
35.05
35.10
35.10
+0.85
1
1162
10:06:23
35.05
35.10
35.10
+0.85
2
1161
10:06:17
35.05
35.10
35.10
+0.85
1
1159
10:06:17
35.05
35.10
35.10
+0.85
1
1158
10:06:13
35.05
35.10
35.10
+0.85
1
1157
10:06:11
35.10
35.15
35.10
+0.85
3
1156
10:06:06
35.10
35.15
35.10
+0.85
1
1153
10:06:05
35.10
35.15
35.10
+0.85
2
1152
10:06:01
35.10
35.15
35.10
+0.85
1
1150
10:05:55
35.10
35.15
35.10
+0.85
1
1149
10:05:49
35.05
35.10
35.10
+0.85
2
1148
10:05:49
35.10
35.15
35.10
+0.85
8
1146
10:05:47
35.10
35.15
35.15
+0.90
1
1138
10:05:44
35.10
35.15
35.15
+0.90
4
1137
10:05:44
35.10
35.15
35.15
+0.90
2
1133
10:05:44
35.10
35.15
35.15
+0.90
4
1131
10:05:43
35.10
35.15
35.15
+0.90
12
1127
10:05:42
35.05
35.10
35.10
+0.85
1
1115
10:05:36
35.05
35.10
35.10
+0.85
1
1114
10:05:35
35.05
35.10
35.10
+0.85
3
1113
10:05:35
35.10
35.15
35.10
+0.85
6
1110
10:05:35
35.10
35.15
35.10
+0.85
1
1104
10:05:29
35.05
35.10
35.10
+0.85
2
1103
10:05:29
35.10
35.15
35.10
+0.85
8
1101
10:05:25
35.05
35.10
35.10
+0.85
5
1093
10:05:24
35.05
35.10
35.10
+0.85
2
1088
10:05:05
35.10
35.15
35.10
+0.85
1
1086
10:04:57
35.10
35.15
35.10
+0.85
8
1085
10:04:57
35.10
35.15
35.10
+0.85
1
1077
10:04:57
35.10
35.15
35.10
+0.85
1
1076
10:04:53
35.10
35.15
35.10
+0.85
1
1075
10:04:51
35.10
35.15
35.10
+0.85
1
1074
10:04:24
35.10
35.15
35.15
+0.90
2
1073
10:04:21
35.15
35.20
35.15
+0.90
7
1071
10:04:17
35.15
35.20
35.20
+0.95
1
1064
10:04:17
35.15
35.20
35.20
+0.95
2
1063
10:04:11
35.15
35.20
35.20
+0.95
1
1061
10:04:11
35.15
35.20
35.15
+0.90
1
1060
10:04:05
35.15
35.20
35.15
+0.90
1
1059
10:04:02
35.15
35.20
35.20
+0.95
5
1058
10:04:01
35.05
35.15
35.15
+0.90
6
1053
10:04:01
35.05
35.15
35.15
+0.90
5
1047
10:04:01
35.05
35.15
35.15
+0.90
3
1042
10:04:01
35.05
35.15
35.15
+0.90
4
1039
10:04:01
35.05
35.15
35.15
+0.90
10
1035
10:03:52
35.10
35.15
35.10
+0.85
2
1025
10:03:52
35.10
35.15
35.15
+0.90
1
1023
10:03:48
35.10
35.15
35.15
+0.90
1
1022
10:03:46
35.10
35.15
35.15
+0.90
5
1021
10:03:45
35.10
35.15
35.10
+0.85
2
1016
10:03:45
35.10
35.15
35.10
+0.85
1
1014
10:03:45
35.10
35.15
35.10
+0.85
1
1013
10:03:44
35.05
35.10
35.15
+0.90
4
1012
10:03:44
35.05
35.10
35.10
+0.85
1
1008
10:03:43
35.10
35.15
35.10
+0.85
5
1007
10:03:42
35.10
35.15
35.10
+0.85
1
1002
10:03:38
35.10
35.15
35.10
+0.85
1
1001
10:03:38
35.10
35.15
35.10
+0.85
1
1000
10:03:38
35.10
35.15
35.10
+0.85
15
999
10:03:37
35.10
35.15
35.10
+0.85
1
984
10:03:36
35.10
35.15
35.10
+0.85
1
983
10:03:33
35.10
35.15
35.10
+0.85
1
982
10:03:30
35.10
35.15
35.15
+0.90
5
981
10:03:21
35.10
35.15
35.10
+0.85
1
976
10:03:19
35.10
35.15
35.15
+0.90
2
975
10:03:16
35.10
35.15
35.10
+0.85
1
973
10:02:56
35.10
35.15
35.10
+0.85
2
972
10:02:51
35.10
35.15
35.10
+0.85
3
970
10:02:48
35.05
35.10
35.10
+0.85
10
967
10:02:42
35.05
35.10
35.10
+0.85
1
957
10:02:40
35.05
35.10
35.10
+0.85
2
956
10:02:40
35.05
35.10
35.10
+0.85
2
954
10:02:40
35.05
35.10
35.10
+0.85
15
952
10:02:37
35.05
35.10
35.05
+0.80
1
937
10:02:35
35.05
35.10
35.10
+0.85
1
936
10:02:35
35.05
35.10
35.05
+0.80
3
935
10:02:33
35.00
35.05
35.05
+0.80
11
932
10:02:33
35.00
35.05
35.05
+0.80
2
921
10:02:23
35.00
35.05
35.00
+0.75
1
919
10:02:12
35.00
35.05
35.00
+0.75
1
918
10:02:12
34.95
35.00
35.00
+0.75
1
917
10:02:07
34.95
35.05
35.05
+0.80
10
916
10:01:59
35.00
35.05
35.00
+0.75
6
906
10:01:53
35.05
35.10
35.05
+0.80
2
900
10:01:52
35.05
35.10
35.05
+0.80
3
898
10:01:33
35.10
35.15
35.10
+0.85
1
895
10:01:29
35.05
35.10
35.10
+0.85
2
894
10:01:26
35.05
35.10
35.10
+0.85
1
892
10:01:24
35.10
35.15
35.10
+0.85
2
891
10:01:22
35.10
35.15
35.10
+0.85
1
889
10:01:22
35.10
35.15
35.10
+0.85
3
888
10:01:21
35.10
35.15
35.15
+0.90
2
885
10:01:19
35.10
35.15
35.10
+0.85
1
883
10:01:13
35.05
35.10
35.10
+0.85
18
882
10:01:13
35.05
35.10
35.05
+0.80
3
864
10:01:09
35.00
35.10
35.10
+0.85
1
861
10:01:07
35.05
35.10
35.05
+0.80
1
860
10:01:04
35.05
35.10
35.00
+0.75
2
859
10:01:04
35.05
35.10
35.05
+0.80
1
857
10:01:03
35.05
35.10
35.05
+0.80
2
856
10:01:03
35.00
35.05
35.05
+0.80
4
854
10:01:03
35.00
35.05
35.05
+0.80
5
850
10:01:01
35.00
35.05
35.05
+0.80
2
845
10:00:54
35.00
35.10
35.10
+0.85
1
843
10:00:51
35.00
35.10
35.10
+0.85
1
842
10:00:44
34.95
35.10
35.10
+0.85
4
841
10:00:40
34.95
35.00
35.00
+0.75
1
837
10:00:37
34.95
35.05
35.05
+0.80
2
836
10:00:36
34.90
35.05
35.10
+0.85
6
834
10:00:36
34.90
35.05
35.05
+0.80
4
828
10:00:32
34.90
35.00
35.00
+0.75
3
824
10:00:31
34.90
35.05
35.05
+0.80
1
821
10:00:31
34.90
35.00
35.00
+0.75
3
820
10:00:31
35.00
35.05
35.00
+0.75
2
817
10:00:31
35.00
35.05
35.05
+0.80
2
815
10:00:29
35.00
35.05
35.05
+0.80
5
813
10:00:26
34.90
35.00
35.00
+0.75
1
808
10:00:23
34.90
35.00
35.00
+0.75
1
807
10:00:21
34.90
35.00
35.00
+0.75
19
806
10:00:21
34.90
35.00
35.00
+0.75
2
787
10:00:21
34.90
35.00
34.90
+0.65
1
785
10:00:19
34.90
35.00
35.00
+0.75
5
784
10:00:18
34.90
35.00
34.90
+0.65
2
779
10:00:17
34.85
34.90
34.90
+0.65
3
777
10:00:17
34.85
34.90
34.90
+0.65
3
774
10:00:17
34.85
34.90
34.90
+0.65
4
771
10:00:16
34.85
35.00
35.00
+0.75
8
767
10:00:15
34.85
34.95
34.95
+0.70
24
759
10:00:15
34.85
34.95
34.95
+0.70
8
735
10:00:15
34.85
34.95
34.95
+0.70
3
727
10:00:15
34.85
34.95
34.95
+0.70
2
724
10:00:14
34.85
34.90
34.90
+0.65
13
722
10:00:14
34.85
34.90
34.90
+0.65
1
709
10:00:13
34.85
34.90
34.85
+0.60
2
708
10:00:12
34.85
34.90
34.85
+0.60
5
706
10:00:11
34.85
34.90
34.90
+0.65
1
701
09:59:44
34.85
34.95
34.85
+0.60
1
700
09:59:35
34.90
34.95
34.90
+0.65
1
699
09:59:28
34.85
34.95
34.85
+0.60
1
698
09:59:26
34.85
34.95
34.85
+0.60
1
697
09:59:24
34.90
34.95
34.90
+0.65
1
696
09:59:16
34.90
34.95
34.90
+0.65
1
695
09:59:11
34.90
34.95
34.90
+0.65
1
694
09:59:09
34.90
34.95
34.90
+0.65
1
693
09:59:09
34.90
34.95
34.90
+0.65
2
692
09:59:04
34.90
34.95
34.90
+0.65
1
690
09:58:57
34.85
34.90
34.90
+0.65
5
689
09:58:56
34.90
34.95
34.90
+0.65
20
684
09:58:33
34.85
34.95
34.95
+0.70
3
664
09:58:30
34.90
34.95
34.90
+0.65
1
661
09:58:28
34.90
35.00
34.90
+0.65
1
660
09:58:25
34.90
35.00
34.90
+0.65
10
659
09:58:19
34.90
34.95
34.95
+0.70
1
649
09:58:19
34.90
34.95
34.95
+0.70
10
648
09:58:13
34.90
34.95
34.95
+0.70
5
638
09:58:02
34.90
34.95
34.90
+0.65
2
633
09:58:02
34.85
34.90
34.90
+0.65
6
631
09:58:02
34.85
34.90
34.90
+0.65
10
625
09:57:59
34.85
34.90
34.90
+0.65
1
615
09:57:58
34.80
34.85
34.85
+0.60
2
614
09:57:47
34.75
34.85
34.85
+0.60
3
612
09:57:47
34.75
34.85
34.85
+0.60
10
609
09:57:45
34.75
34.85
34.85
+0.60
1
599
09:57:44
34.75
34.85
34.75
+0.50
1
598
09:57:43
34.80
34.85
34.80
+0.55
1
597
09:57:43
34.80
34.85
34.80
+0.55
1
596
09:57:32
34.75
34.80
34.80
+0.55
1
595
09:57:25
34.75
34.85
34.85
+0.60
2
594
09:57:24
34.80
34.85
34.80
+0.55
1
592
09:57:16
34.75
34.85
34.85
+0.60
1
591
09:57:09
34.75
34.80
34.80
+0.55
9
590
09:57:09
34.80
34.85
34.80
+0.55
1
581
09:57:09
34.80
34.85
34.85
+0.60
1
580
09:56:59
34.80
34.85
34.85
+0.60
1
579
09:56:54
34.80
34.85
34.80
+0.55
1
578
09:56:53
34.80
34.85
34.85
+0.60
2
577
09:56:46
34.80
34.85
34.85
+0.60
2
575
09:56:39
34.80
34.85
34.85
+0.60
2
573
09:56:34
34.75
34.85
34.85
+0.60
1
571
09:56:32
34.75
34.85
34.75
+0.50
1
570
09:56:25
34.75
34.85
34.85
+0.60
1
569
09:56:22
34.75
34.85
34.85
+0.60
2
568
09:56:20
34.75
34.85
34.85
+0.60
7
566
09:56:18
34.75
34.80
34.80
+0.55
15
559
09:56:18
34.75
34.80
34.80
+0.55
2
544
09:56:18
34.70
34.75
34.75
+0.50
13
542
09:56:18
34.70
34.75
34.75
+0.50
10
529
09:56:11
34.70
34.75
34.75
+0.50
1
519
09:56:10
34.70
34.75
34.70
+0.45
1
518
09:56:04
34.70
34.75
34.70
+0.45
2
517
09:55:36
34.70
34.75
34.70
+0.45
10
515
09:55:29
34.70
34.75
34.75
+0.50
3
505
09:55:29
34.70
34.75
34.75
+0.50
2
502
09:55:29
34.70
34.75
34.75
+0.50
1
500
09:54:46
34.75
34.80
34.75
+0.50
3
499
09:54:38
34.70
34.75
34.75
+0.50
1
496
09:54:37
34.70
34.75
34.75
+0.50
2
495
09:54:37
34.70
34.75
34.75
+0.50
1
493
09:54:33
34.70
34.75
34.75
+0.50
1
492
09:54:23
34.60
34.70
34.70
+0.45
1
491
09:54:21
34.60
34.65
34.65
+0.40
8
490
09:54:06
34.60
34.70
34.75
+0.50
2
482
09:54:06
34.60
34.70
34.70
+0.45
3
480
09:54:02
34.60
34.75
34.75
+0.50
1
477
09:54:01
34.60
34.70
34.70
+0.45
2
476
09:54:01
34.70
34.75
34.70
+0.45
3
474
09:54:00
34.70
34.75
34.75
+0.50
5
471
09:53:58
34.70
34.75
34.75
+0.50
5
466
09:53:57
34.70
34.75
34.70
+0.45
1
461
09:53:55
34.70
34.75
34.75
+0.50
2
460
09:53:50
34.60
34.70
34.70
+0.45
10
458
09:53:41
34.55
34.70
34.70
+0.45
4
448
09:53:39
34.55
34.65
34.65
+0.40
1
444
09:53:38
34.55
34.70
34.70
+0.45
4
443
09:53:38
34.55
34.65
34.65
+0.40
1
439
09:53:37
34.60
34.65
34.65
+0.40
13
438
09:53:37
34.55
34.60
34.60
+0.35
2
425
09:53:22
34.50
34.60
34.60
+0.35
2
423
09:53:22
34.50
34.60
34.60
+0.35
6
421
09:53:22
34.50
34.60
34.60
+0.35
1
415
09:53:21
34.50
34.60
34.60
+0.35
1
414
09:53:20
34.50
34.55
34.55
+0.30
3
413
09:53:20
34.55
34.60
34.55
+0.30
4
410
09:52:46
34.55
34.60
34.60
+0.35
5
406
09:52:38
34.55
34.60
34.60
+0.35
4
401
09:52:24
34.55
34.60
34.60
+0.35
1
397
09:52:21
34.55
34.60
34.60
+0.35
1
396
09:52:16
34.60
34.65
34.60
+0.35
1
395
09:52:09
34.60
34.65
34.60
+0.35
5
394
09:51:57
34.55
34.60
34.60
+0.35
2
389
09:51:48
34.55
34.60
34.60
+0.35
1
387
09:51:48
34.55
34.60
34.60
+0.35
1
386
09:51:44
34.55
34.60
34.60
+0.35
1
385
09:51:40
34.55
34.65
34.65
+0.40
1
384
09:51:38
34.55
34.65
34.55
+0.30
5
383
09:51:37
34.60
34.65
34.60
+0.35
1
378
09:51:30
34.60
34.65
34.60
+0.35
1
377
09:51:29
34.60
34.65
34.65
+0.40
1
376
09:51:29
34.60
34.65
34.65
+0.40
5
375
09:51:27
34.55
34.60
34.60
+0.35
9
370
09:51:27
34.55
34.60
34.60
+0.35
4
361
09:51:12
34.50
34.55
34.55
+0.30
17
357
09:51:09
34.50
34.55
34.55
+0.30
4
340
09:51:04
34.50
34.55
34.50
+0.25
1
336
09:50:47
34.45
34.50
34.50
+0.25
11
335
09:50:47
34.45
34.50
34.50
+0.25
3
324
09:50:15
34.45
34.50
34.45
+0.20
3
321
09:50:04
34.45
34.50
34.50
+0.25
4
318
09:50:03
34.45
34.50
34.45
+0.20
1
314
09:49:58
34.40
34.45
34.45
+0.20
5
313
09:49:57
34.35
34.45
34.45
+0.20
3
308
09:49:49
34.25
34.45
34.45
+0.20
2
305
09:49:21
34.25
34.45
34.45
+0.20
1
303
09:49:20
34.25
34.40
34.40
+0.15
6
302
09:49:19
34.25
34.40
34.40
+0.15
9
296
09:49:04
34.25
34.35
34.35
+0.10
2
287
09:49:04
34.25
34.35
34.35
+0.10
1
285
09:49:04
34.25
34.30
34.30
+0.05
6
284
09:48:53
34.25
34.30
34.30
+0.05
1
278
09:48:25
34.25
34.30
34.25
0
1
277
09:46:23
34.20
34.25
34.25
0
1
276
09:46:18
34.25
34.30
34.25
0
4
275
09:45:45
34.25
34.35
34.25
0
1
271
09:45:42
34.25
34.30
34.30
+0.05
1
270
09:45:21
34.25
34.35
34.25
0
3
269
09:44:53
34.25
34.35
34.25
0
1
266
09:44:50
34.25
34.35
34.25
0
1
265
09:44:49
34.25
34.35
34.25
0
1
264
09:44:47
34.25
34.35
34.25
0
1
263
09:44:19
34.30
34.35
34.30
+0.05
3
262
09:44:19
34.30
34.35
34.30
+0.05
1
259
09:44:13
34.30
34.35
34.30
+0.05
1
258
09:43:18
34.30
34.35
34.30
+0.05
1
257
09:42:09
34.25
34.35
34.25
0
5
256
09:41:14
34.25
34.30
34.30
+0.05
1
251
09:40:48
34.25
34.30
34.30
+0.05
3
250
09:40:32
34.30
34.40
34.30
+0.05
7
247
09:40:02
34.25
34.30
34.30
+0.05
2
240
09:39:57
34.25
34.30
34.30
+0.05
1
238
09:39:32
34.25
34.30
34.30
+0.05
3
237
09:39:32
34.30
34.40
34.30
+0.05
7
234
09:39:28
34.30
34.35
34.35
+0.10
1
227
09:39:25
34.30
34.35
34.35
+0.10
2
226
09:39:20
34.30
34.35
34.35
+0.10
1
224
09:39:07
34.30
34.35
34.35
+0.10
1
223
09:38:47
34.30
34.35
34.35
+0.10
1
222
09:38:12
34.30
34.35
34.35
+0.10
2
221
09:37:59
34.30
34.35
34.35
+0.10
1
219
09:35:32
34.25
34.30
34.30
+0.05
1
218
09:35:27
34.30
34.35
34.30
+0.05
1
217
09:35:17
34.25
34.35
34.25
0
1
216
09:34:25
34.25
34.40
34.25
0
1
215
09:33:15
34.25
34.40
34.25
0
2
214
09:33:15
34.25
34.40
34.25
0
1
212
09:33:15
34.25
34.35
34.35
+0.10
2
211
09:33:07
34.25
34.30
34.30
+0.05
6
209
09:33:07
34.25
34.30
34.30
+0.05
2
203
09:33:07
34.20
34.25
34.25
0
2
201
09:32:11
34.25
34.30
34.25
0
1
199
09:32:11
34.25
34.30
34.30
+0.05
1
198
09:32:11
34.20
34.25
34.25
0
3
197
09:31:45
34.25
34.30
34.25
0
1
194
09:30:48
34.25
34.35
34.25
0
1
193
09:28:52
34.25
34.35
34.25
0
2
192
09:27:39
34.30
34.40
34.30
+0.05
1
190
09:26:33
34.30
34.40
34.30
+0.05
1
189
09:26:25
34.30
34.40
34.30
+0.05
2
188
09:25:50
34.20
34.30
34.30
+0.05
1
186
09:25:49
34.20
34.25
34.25
0
13
185
09:25:40
34.20
34.25
34.20
-0.05
5
172
09:24:10
34.20
34.25
34.20
-0.05
1
167
09:23:40
34.20
34.25
34.20
-0.05
1
166
09:23:35
34.20
34.25
34.20
-0.05
6
165
09:21:58
34.20
34.25
34.20
-0.05
2
159
09:21:42
34.20
34.25
34.25
0
5
157
09:21:20
34.15
34.20
34.20
-0.05
4
152
09:20:45
34.15
34.20
34.20
-0.05
2
148
09:20:34
34.15
34.20
34.20
-0.05
5
146
09:20:32
34.15
34.20
34.15
-0.10
10
141
09:20:26
34.15
34.20
34.15
-0.10
1
131
09:20:06
34.15
34.20
34.15
-0.10
1
130
09:19:03
34.15
34.20
34.15
-0.10
1
129
09:19:03
34.15
34.20
34.20
-0.05
1
128
09:19:03
34.20
34.25
34.20
-0.05
4
127
09:16:48
34.25
34.30
34.25
0
2
123
09:16:30
34.25
34.30
34.25
0
1
121
09:16:09
34.25
34.30
34.25
0
1
120
09:16:02
34.25
34.30
34.25
0
1
119
09:15:40
34.25
34.40
34.25
0
1
118
09:14:11
34.25
34.30
34.30
+0.05
2
117
09:13:48
34.25
34.30
34.30
+0.05
1
115
09:13:22
34.30
34.40
34.30
+0.05
4
114
09:12:47
34.30
34.40
34.30
+0.05
1
110
09:12:40
34.30
34.40
34.30
+0.05
1
109
09:11:47
34.30
34.35
34.35
+0.10
3
108
09:11:17
34.35
34.40
34.35
+0.10
3
105
09:09:44
34.35
34.40
34.40
+0.15
2
102
09:09:34
34.35
34.40
34.40
+0.15
1
100
09:09:10
34.35
34.40
34.40
+0.15
1
99
09:07:57
34.40
34.45
34.40
+0.15
3
98
09:07:53
34.40
34.45
34.40
+0.15
2
95
09:07:37
34.40
34.50
34.40
+0.15
1
93
09:07:23
34.40
34.45
34.45
+0.20
2
92
09:06:51
34.40
34.45
34.45
+0.20
4
90
09:06:51
34.40
34.45
34.45
+0.20
1
86
09:06:37
34.40
34.45
34.45
+0.20
3
85
09:06:37
34.40
34.45
34.45
+0.20
2
82
09:06:07
34.35
34.40
34.40
+0.15
5
80
09:04:58
34.30
34.35
34.35
+0.10
1
75
09:04:22
34.35
34.45
34.35
+0.10
1
74
09:04:21
34.30
34.35
34.35
+0.10
1
73
09:04:18
34.30
34.40
34.40
+0.15
2
72
09:04:17
34.35
34.40
34.35
+0.10
5
70
09:04:10
34.30
34.35
34.35
+0.10
2
65
09:04:10
34.35
34.40
34.35
+0.10
2
63
09:03:52
34.35
34.40
34.35
+0.10
2
61
09:03:51
34.30
34.35
34.35
+0.10
1
59
09:03:31
34.35
34.40
34.35
+0.10
2
58
09:03:17
34.35
34.45
34.35
+0.10
5
56
09:03:15
34.35
34.45
34.35
+0.10
1
51
09:03:15
34.35
34.40
34.40
+0.15
4
50
09:03:15
34.20
34.35
34.35
+0.10
4
46
09:02:10
34.15
34.35
34.15
-0.10
2
42
09:01:15
34.10
34.35
34.10
-0.15
2
40
09:00:55
34.30
34.40
34.00
-0.25
5
38
09:00:55
34.30
34.40
34.05
-0.20
2
33
09:00:55
34.30
34.40
34.10
-0.15
4
31
09:00:55
34.30
34.40
34.20
-0.05
4
27
09:00:55
34.30
34.40
34.25
0
3
23
09:00:55
34.30
34.40
34.30
+0.05
2
20
09:00:14
--
--
34.40
+0.15
18
18
其他人也逛...
ROG Phone 8 Pro (16/512) 幻影黑
ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)
PChome 購物儲值2, 000元
MyCard 10000點虛擬點數卡
舒潔 棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
大潤發5000元即享券(餘額型)
ESTEE LAUDER雅詩蘭黛 特潤超導全方位修護露 100ml
MyCard 1000點虛擬點數卡
4月揪愛儲值-儲值3, 500元送35加碼金
蒲公英 環保擦手紙(200張/20包/箱)
MyCard 1490點虛擬點數卡
【全台多點】家樂福電子禮券$200(餘額型)_電子憑證
MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey
MyCard 3000點虛擬點數卡
個股名稱
台股爆量崩跌終場挫774點 創史...
台股盤中一瀉千點、單日崩跌774...
熱門討論股
台股人氣ETF
熱門概念股
大同
大亞
華新
長榮
鴻海
陽明
中興電
台積電
緯創
矽統
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
‧
台積電重摔54元跌破月線 市值跌...
‧
群創首季每股損失0.45元 估第2...
‧
台股跌逾700點 新台幣盤中重貶1...
更多
加密貨幣
比特幣
BTC
64555.27
1,042.52
1.64%
以太幣
ETH
3082.49
16.46
0.54%
瑞波幣
XRP
0.503102
0.00
0.02%
比特幣現金
BCH
477.31
-6.00
-1.24%
萊特幣
LTC
81.31
0.51
0.63%
卡達幣
ADA
0.469487
0.01
2.48%
波場幣
TRX
0.110311
0.00
0.90%
恆星幣
XLM
0.111667
0.00
1.05%
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。
