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
[公告] 金萬林-創:公告本公司修訂「國內第一次有擔保轉換公司債發行及轉換辦法」業經金融監督管理委員會核准
熱門
[公告] 擷發科:公告本公司董事會通過115年第二季個別財務報告
更新報價
鑽石投資
(6901)
其他
上市
16.90
▲+0.05
+0.30%
0.64
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.05
3,758
16.90
20
16.95
35
16.90
17.40
16.80
16.85
+ 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
16.90
16.95
16.90
+0.05
3
3758
13:30:00
16.85
16.90
16.90
+0.05
144
3755
13:24:58
16.90
16.95
16.95
+0.10
6
3611
13:24:58
16.90
16.95
16.95
+0.10
4
3605
13:24:55
16.90
17.05
16.90
+0.05
1
3601
13:24:53
16.90
17.05
16.90
+0.05
4
3600
13:24:52
17.00
17.05
17.00
+0.15
2
3596
13:24:52
16.90
17.00
17.00
+0.15
18
3594
13:24:06
16.85
17.00
16.85
0
1
3576
13:23:57
16.85
16.90
16.90
+0.05
1
3575
13:23:57
16.85
16.90
16.90
+0.05
4
3574
13:23:17
16.85
17.00
16.85
0
1
3570
13:23:11
16.90
17.00
16.90
+0.05
5
3569
13:23:04
16.90
17.00
17.00
+0.15
5
3564
13:23:02
16.90
17.00
16.90
+0.05
5
3559
13:22:28
16.90
17.00
16.90
+0.05
1
3554
13:21:39
16.90
17.00
16.90
+0.05
1
3553
13:20:51
16.85
16.95
17.00
+0.15
13
3552
13:20:51
16.85
16.95
16.95
+0.10
17
3539
13:20:50
16.85
16.95
16.85
0
1
3522
13:20:01
16.85
16.95
16.85
0
1
3521
13:19:12
16.85
16.95
16.85
0
1
3520
13:19:03
16.80
16.90
16.90
+0.05
1
3519
13:18:58
16.80
16.90
16.90
+0.05
1
3518
13:18:57
16.80
16.90
16.90
+0.05
2
3517
13:18:51
16.75
16.80
16.80
-0.05
1
3515
13:18:51
16.75
16.80
16.80
-0.05
21
3514
13:18:51
16.85
16.95
16.80
-0.05
5
3493
13:18:51
16.85
16.95
16.85
0
4
3488
13:18:23
16.80
16.95
16.80
-0.05
1
3484
13:18:23
16.85
16.95
16.85
0
1
3483
13:18:23
16.80
16.85
16.85
0
1
3482
13:18:17
16.80
16.90
16.90
+0.05
1
3481
13:18:17
16.85
16.90
16.90
+0.05
3
3480
13:18:17
16.90
16.95
16.90
+0.05
2
3477
13:18:12
16.80
16.90
16.90
+0.05
2
3475
13:18:12
16.90
17.00
16.80
-0.05
54
3473
13:18:12
16.90
17.00
16.85
0
27
3419
13:18:12
16.90
17.00
16.90
+0.05
18
3392
13:17:34
16.95
17.00
16.95
+0.10
1
3374
13:17:16
16.95
17.00
16.95
+0.10
1
3373
13:17:16
16.95
17.00
16.95
+0.10
5
3372
13:16:45
16.90
17.05
16.90
+0.05
1
3367
13:16:37
16.90
17.00
17.00
+0.15
8
3366
13:16:27
16.90
16.95
16.95
+0.10
2
3358
13:16:27
16.90
16.95
16.95
+0.10
1
3356
13:16:27
16.90
16.95
16.95
+0.10
4
3355
13:16:27
16.90
16.95
16.90
+0.05
1
3351
13:16:27
16.90
16.95
16.95
+0.10
5
3350
13:16:21
16.90
17.00
16.90
+0.05
3
3345
13:15:56
16.90
17.00
16.90
+0.05
1
3342
13:15:46
17.00
17.05
17.00
+0.15
6
3341
13:15:46
16.90
17.00
17.00
+0.15
2
3335
13:15:46
16.90
17.00
17.00
+0.15
4
3333
13:15:46
16.90
17.00
17.00
+0.15
13
3329
13:15:07
16.90
17.00
17.00
+0.15
1
3316
13:15:07
16.90
17.00
16.90
+0.05
1
3315
13:14:18
16.90
17.00
16.90
+0.05
1
3314
13:13:29
16.90
17.00
16.90
+0.05
1
3313
13:12:40
16.90
17.00
16.90
+0.05
1
3312
13:12:27
16.85
16.95
16.95
+0.10
2
3311
13:12:27
16.85
17.00
16.85
0
1
3309
13:12:27
16.95
17.05
16.85
0
40
3308
13:12:27
16.95
17.05
16.90
+0.05
21
3268
13:12:27
16.95
17.05
16.95
+0.10
18
3247
13:12:11
16.95
17.05
16.95
+0.10
1
3229
13:11:51
16.95
17.05
16.95
+0.10
1
3228
13:11:32
17.00
17.05
17.00
+0.15
1
3227
13:11:32
16.95
17.00
17.00
+0.15
4
3226
13:11:28
16.95
17.00
17.00
+0.15
1
3222
13:11:28
17.00
17.05
17.00
+0.15
9
3221
13:11:02
17.00
17.05
17.00
+0.15
1
3212
13:10:13
17.00
17.05
17.00
+0.15
1
3211
13:10:02
17.00
17.05
17.05
+0.20
1
3210
13:09:24
17.00
17.10
17.00
+0.15
1
3209
13:09:04
17.00
17.05
17.05
+0.20
10
3208
13:08:35
17.00
17.10
17.00
+0.15
1
3198
13:08:30
17.05
17.10
17.05
+0.20
1
3197
13:08:23
17.05
17.10
17.05
+0.20
1
3196
13:08:19
17.00
17.05
17.05
+0.20
1
3195
13:08:19
17.00
17.05
17.05
+0.20
5
3194
13:08:19
17.00
17.05
17.05
+0.20
28
3189
13:07:46
17.00
17.05
17.00
+0.15
1
3161
13:07:17
17.05
17.10
17.05
+0.20
8
3160
13:07:14
17.05
17.10
17.05
+0.20
1
3152
13:06:57
17.05
17.10
17.05
+0.20
1
3151
13:06:08
17.05
17.10
17.05
+0.20
1
3150
13:05:19
17.05
17.10
17.05
+0.20
1
3149
13:04:30
17.00
17.05
17.00
+0.15
1
3148
13:03:49
16.95
17.00
17.00
+0.15
1
3147
13:03:44
17.00
17.05
17.00
+0.15
1
3146
13:03:41
16.95
17.05
16.95
+0.10
1
3145
13:03:07
16.95
17.05
17.05
+0.20
1
3144
13:03:05
17.05
17.10
17.05
+0.20
3
3143
13:02:55
17.00
17.05
17.05
+0.20
1
3140
13:02:55
17.00
17.05
17.05
+0.20
3
3139
13:02:52
17.00
17.05
17.00
+0.15
1
3136
13:02:50
17.00
17.05
17.05
+0.20
3
3135
13:02:10
17.00
17.05
17.05
+0.20
2
3132
13:02:03
17.00
17.05
17.00
+0.15
1
3130
13:01:57
17.00
17.05
17.05
+0.20
7
3129
13:01:34
17.00
17.05
17.05
+0.20
1
3122
13:01:14
17.00
17.05
17.00
+0.15
1
3121
13:00:31
16.95
17.00
17.00
+0.15
7
3120
13:00:30
16.95
17.00
17.00
+0.15
3
3113
13:00:25
16.95
17.00
16.95
+0.10
1
3110
12:59:36
16.90
17.00
16.90
+0.05
1
3109
12:59:14
16.95
17.00
16.95
+0.10
3
3108
12:59:14
17.00
17.05
17.00
+0.15
5
3105
12:59:14
17.00
17.05
17.00
+0.15
7
3100
12:59:01
16.95
17.00
17.00
+0.15
7
3093
12:58:48
16.95
17.00
16.95
+0.10
1
3086
12:58:00
16.95
17.00
16.95
+0.10
1
3085
12:57:37
16.95
17.00
17.00
+0.15
1
3084
12:57:12
16.95
17.00
16.95
+0.10
1
3083
12:56:45
16.95
17.00
16.95
+0.10
1
3082
12:56:24
16.95
17.00
16.95
+0.10
1
3081
12:55:49
16.95
17.05
16.95
+0.10
1
3080
12:55:49
16.95
17.00
17.00
+0.15
12
3079
12:55:49
16.90
17.00
17.00
+0.15
5
3067
12:55:36
16.90
17.00
16.90
+0.05
1
3062
12:55:23
16.90
17.00
16.90
+0.05
1
3061
12:54:51
16.95
17.05
16.90
+0.05
44
3060
12:54:51
16.95
17.05
16.95
+0.10
21
3016
12:54:48
16.95
17.05
16.95
+0.10
1
2995
12:54:00
16.95
17.05
16.95
+0.10
1
2994
12:53:12
16.95
17.05
16.95
+0.10
1
2993
12:52:45
16.95
17.05
17.05
+0.20
1
2992
12:52:43
16.95
17.05
17.05
+0.20
2
2991
12:52:41
16.95
17.00
17.00
+0.15
1
2989
12:52:41
16.95
17.00
17.00
+0.15
1
2988
12:52:41
16.95
17.00
17.00
+0.15
1
2987
12:52:41
17.00
17.05
17.00
+0.15
3
2986
12:52:24
17.00
17.05
17.00
+0.15
1
2983
12:51:59
17.00
17.05
17.05
+0.20
2
2982
12:51:59
17.00
17.05
17.05
+0.20
6
2980
12:51:36
17.00
17.10
17.00
+0.15
1
2974
12:50:48
17.00
17.10
17.00
+0.15
1
2973
12:50:02
17.00
17.10
17.10
+0.25
1
2972
12:50:00
17.00
17.10
17.00
+0.15
1
2971
12:49:12
17.00
17.10
17.00
+0.15
1
2970
12:48:33
16.95
17.05
17.05
+0.20
2
2969
12:48:32
16.95
17.05
17.05
+0.20
6
2967
12:48:30
16.95
17.05
17.05
+0.20
1
2961
12:48:30
17.00
17.05
17.00
+0.15
3
2960
12:48:28
16.95
17.05
17.05
+0.20
14
2957
12:48:26
16.95
17.00
17.00
+0.15
5
2943
12:48:24
16.95
17.05
16.95
+0.10
1
2938
12:48:15
16.95
17.00
17.00
+0.15
3
2937
12:48:15
17.00
17.05
17.00
+0.15
9
2934
12:47:40
17.00
17.05
17.00
+0.15
3
2925
12:47:36
17.00
17.05
17.00
+0.15
1
2922
12:47:13
17.00
17.05
17.05
+0.20
2
2921
12:47:09
17.00
17.05
17.05
+0.20
1
2919
12:46:48
17.00
17.05
17.00
+0.15
1
2918
12:46:10
17.00
17.05
17.05
+0.20
1
2917
12:46:00
17.00
17.05
17.00
+0.15
1
2916
12:45:12
17.00
17.05
17.00
+0.15
1
2915
12:44:24
17.00
17.10
17.00
+0.15
1
2914
12:43:36
17.00
17.10
17.00
+0.15
1
2913
12:43:03
17.00
17.10
17.00
+0.15
1
2912
12:42:48
17.00
17.10
17.00
+0.15
1
2911
12:42:00
17.00
17.10
17.00
+0.15
1
2910
12:41:16
16.95
17.05
17.05
+0.20
4
2909
12:41:14
16.95
17.05
17.05
+0.20
2
2905
12:41:12
16.95
17.05
17.05
+0.20
1
2903
12:41:12
17.00
17.10
17.00
+0.15
1
2902
12:41:05
16.95
17.05
17.05
+0.20
9
2901
12:41:02
16.95
17.05
17.05
+0.20
1
2892
12:41:02
17.00
17.05
17.00
+0.15
2
2891
12:41:02
17.00
17.10
17.00
+0.15
5
2889
12:40:34
17.00
17.10
17.00
+0.15
3
2884
12:40:24
17.00
17.10
17.00
+0.15
1
2881
12:39:50
17.00
17.10
17.00
+0.15
1
2880
12:39:36
17.00
17.10
17.00
+0.15
1
2879
12:38:50
17.00
17.10
17.10
+0.25
1
2878
12:38:48
17.00
17.10
17.00
+0.15
1
2877
12:38:35
17.00
17.05
17.05
+0.20
9
2876
12:38:33
17.00
17.05
17.05
+0.20
1
2867
12:38:00
17.00
17.10
17.00
+0.15
1
2866
12:37:18
17.00
17.10
17.10
+0.25
1
2865
12:37:12
17.00
17.10
17.00
+0.15
1
2864
12:37:03
17.00
17.05
17.05
+0.20
11
2863
12:37:03
17.00
17.05
17.05
+0.20
2
2852
12:36:32
17.00
17.10
17.00
+0.15
1
2850
12:36:24
17.00
17.10
17.00
+0.15
1
2849
12:36:23
17.00
17.10
17.00
+0.15
2
2848
12:35:51
17.00
17.10
17.00
+0.15
1
2846
12:35:36
16.95
17.05
17.05
+0.20
2
2845
12:35:36
17.00
17.05
17.05
+0.20
1
2843
12:35:36
17.00
17.10
17.00
+0.15
1
2842
12:35:33
17.00
17.10
17.00
+0.15
1
2841
12:34:48
17.00
17.10
17.00
+0.15
1
2840
12:34:00
17.00
17.10
17.00
+0.15
1
2839
12:33:12
17.05
17.15
17.05
+0.20
1
2838
12:33:11
17.00
17.10
17.10
+0.25
11
2837
12:33:10
16.95
17.05
17.05
+0.20
19
2826
12:33:08
17.00
17.05
17.05
+0.20
2
2807
12:32:24
16.90
17.00
17.00
+0.15
1
2805
12:32:24
16.90
17.00
17.00
+0.15
1
2804
12:32:24
16.95
17.05
16.95
+0.10
1
2803
12:31:36
16.95
17.05
16.95
+0.10
1
2802
12:30:48
16.95
17.00
17.00
+0.15
2
2801
12:30:48
16.90
17.00
17.00
+0.15
4
2799
12:30:48
16.90
17.00
17.00
+0.15
1
2795
12:30:48
16.90
17.00
17.00
+0.15
1
2794
12:30:48
16.90
17.05
16.90
+0.05
1
2793
12:30:27
17.00
17.10
16.90
+0.05
44
2792
12:30:27
17.00
17.10
16.95
+0.10
57
2748
12:30:27
17.00
17.10
17.00
+0.15
22
2691
12:30:00
17.00
17.10
17.00
+0.15
1
2669
12:29:12
17.00
17.10
17.00
+0.15
1
2668
12:28:58
17.00
17.10
17.10
+0.25
1
2667
12:28:24
17.00
17.10
17.00
+0.15
1
2666
12:27:36
17.00
17.10
17.00
+0.15
1
2665
12:26:48
17.00
17.10
17.00
+0.15
1
2664
12:26:00
17.05
17.10
17.05
+0.20
1
2663
12:25:12
17.00
17.10
17.00
+0.15
1
2662
12:24:24
17.00
17.10
17.00
+0.15
1
2661
12:23:36
17.00
17.10
17.00
+0.15
1
2660
12:22:56
17.05
17.10
17.05
+0.20
1
2659
12:22:48
17.05
17.10
17.05
+0.20
1
2658
12:22:00
17.05
17.10
17.05
+0.20
1
2657
12:21:12
17.00
17.10
17.00
+0.15
1
2656
12:20:24
17.00
17.10
17.00
+0.15
1
2655
12:19:36
17.00
17.10
17.00
+0.15
1
2654
12:18:48
17.00
17.10
17.00
+0.15
1
2653
12:18:17
17.00
17.10
17.10
+0.25
1
2652
12:18:00
17.05
17.10
17.05
+0.20
1
2651
12:17:12
17.05
17.10
17.05
+0.20
1
2650
12:16:24
17.05
17.10
17.05
+0.20
1
2649
12:16:15
17.05
17.10
17.05
+0.20
1
2648
12:16:01
17.00
17.05
17.05
+0.20
5
2647
12:16:01
17.00
17.05
17.05
+0.20
2
2642
12:16:01
16.95
17.00
17.00
+0.15
2
2640
12:15:36
17.00
17.05
17.00
+0.15
1
2638
12:15:09
17.00
17.05
17.00
+0.15
1
2637
12:14:48
17.00
17.05
17.00
+0.15
1
2636
12:14:24
17.05
17.10
17.00
+0.15
14
2635
12:14:24
17.05
17.10
17.05
+0.20
19
2621
12:14:00
17.05
17.10
17.05
+0.20
1
2602
12:13:12
17.05
17.10
17.05
+0.20
1
2601
12:12:24
17.05
17.10
17.05
+0.20
1
2600
12:11:52
17.05
17.10
17.05
+0.20
1
2599
12:11:41
17.05
17.10
17.10
+0.25
1
2598
12:11:36
17.05
17.10
17.05
+0.20
1
2597
12:11:04
17.05
17.10
17.05
+0.20
3
2596
12:10:48
17.05
17.15
17.05
+0.20
1
2593
12:10:29
17.10
17.15
17.10
+0.25
5
2592
12:10:00
17.10
17.15
17.10
+0.25
1
2587
12:09:12
17.05
17.15
17.05
+0.20
1
2586
12:08:24
17.05
17.15
17.05
+0.20
1
2585
12:07:53
17.05
17.10
17.10
+0.25
10
2584
12:07:36
17.05
17.15
17.05
+0.20
1
2574
12:07:18
17.05
17.10
17.10
+0.25
1
2573
12:06:48
17.05
17.15
17.05
+0.20
1
2572
12:06:30
17.05
17.10
17.10
+0.25
5
2571
12:06:10
17.10
17.15
17.10
+0.25
5
2566
12:06:00
17.10
17.15
17.10
+0.25
1
2561
12:05:12
17.10
17.15
17.10
+0.25
1
2560
12:04:24
17.10
17.15
17.10
+0.25
1
2559
12:03:36
17.10
17.20
17.10
+0.25
1
2558
12:03:23
17.10
17.15
17.15
+0.30
2
2557
12:03:23
17.15
17.20
17.15
+0.30
1
2555
12:03:23
17.15
17.20
17.15
+0.30
5
2554
12:03:15
17.15
17.20
17.20
+0.35
2
2549
12:02:53
17.15
17.20
17.20
+0.35
1
2547
12:02:48
17.15
17.20
17.15
+0.30
1
2546
12:02:44
17.15
17.20
17.20
+0.35
1
2545
12:02:15
17.15
17.20
17.20
+0.35
1
2544
12:02:05
17.15
17.20
17.15
+0.30
1
2543
12:02:00
17.15
17.20
17.15
+0.30
1
2542
12:01:17
17.15
17.20
17.20
+0.35
1
2541
12:01:12
17.15
17.20
17.15
+0.30
1
2540
12:01:04
17.15
17.20
17.15
+0.30
2
2539
12:00:24
17.15
17.20
17.15
+0.30
1
2537
11:59:36
17.10
17.20
17.10
+0.25
1
2536
11:59:11
17.15
17.20
17.15
+0.30
11
2535
11:59:10
17.15
17.20
17.20
+0.35
7
2524
11:59:10
17.15
17.20
17.20
+0.35
1
2517
11:59:10
17.15
17.20
17.20
+0.35
26
2516
11:59:10
17.10
17.15
17.15
+0.30
40
2490
11:58:48
17.10
17.15
17.10
+0.25
1
2450
11:58:14
17.10
17.15
17.10
+0.25
1
2449
11:58:00
17.10
17.15
17.10
+0.25
1
2448
11:57:57
17.10
17.15
17.10
+0.25
1
2447
11:57:12
17.10
17.15
17.10
+0.25
1
2446
11:56:37
17.10
17.15
17.10
+0.25
1
2445
11:56:24
17.10
17.15
17.10
+0.25
1
2444
11:55:40
17.05
17.15
17.15
+0.30
3
2443
11:55:39
17.10
17.15
17.10
+0.25
1
2440
11:55:36
17.10
17.15
17.10
+0.25
1
2439
11:55:33
17.10
17.15
17.10
+0.25
1
2438
11:54:59
17.10
17.15
17.10
+0.25
1
2437
11:54:48
17.10
17.15
17.10
+0.25
1
2436
11:54:45
17.10
17.15
17.10
+0.25
1
2435
11:54:10
17.10
17.15
17.10
+0.25
2
2434
11:54:00
17.10
17.15
17.10
+0.25
1
2432
11:53:38
17.10
17.15
17.10
+0.25
1
2431
11:53:12
17.10
17.15
17.10
+0.25
1
2430
11:52:24
17.10
17.15
17.10
+0.25
1
2429
11:51:36
17.05
17.15
17.05
+0.20
1
2428
11:50:48
17.05
17.15
17.05
+0.20
1
2427
11:50:28
17.05
17.10
17.10
+0.25
1
2426
11:50:00
17.05
17.15
17.05
+0.20
1
2425
11:49:12
17.05
17.15
17.05
+0.20
1
2424
11:48:53
17.05
17.10
17.10
+0.25
1
2423
11:48:44
17.05
17.10
17.10
+0.25
1
2422
11:48:35
17.05
17.10
17.10
+0.25
1
2421
11:48:24
17.05
17.15
17.05
+0.20
1
2420
11:48:17
17.05
17.10
17.10
+0.25
15
2419
11:48:17
17.05
17.10
17.10
+0.25
1
2404
11:47:36
17.05
17.10
17.05
+0.20
1
2403
11:47:17
17.05
17.10
17.05
+0.20
2
2402
11:46:48
17.05
17.15
17.05
+0.20
1
2400
11:46:00
17.05
17.15
17.05
+0.20
1
2399
11:45:51
17.05
17.10
17.10
+0.25
9
2398
11:45:51
17.05
17.10
17.10
+0.25
2
2389
11:45:38
17.05
17.10
17.10
+0.25
1
2387
11:45:22
17.00
17.05
17.05
+0.20
12
2386
11:45:12
17.00
17.05
17.00
+0.15
1
2374
11:44:31
17.00
17.05
17.00
+0.15
1
2373
11:44:24
17.00
17.05
17.00
+0.15
1
2372
11:44:01
17.00
17.05
17.05
+0.20
1
2371
11:43:36
17.00
17.05
17.00
+0.15
1
2370
11:42:48
17.00
17.10
17.00
+0.15
1
2369
11:42:34
17.05
17.10
17.05
+0.20
1
2368
11:42:00
17.05
17.10
17.05
+0.20
1
2367
11:41:59
17.00
17.05
17.05
+0.20
18
2366
11:41:58
16.95
17.00
17.00
+0.15
35
2348
11:41:12
16.95
17.00
16.95
+0.10
1
2313
11:40:24
16.95
17.00
16.95
+0.10
1
2312
11:39:47
16.95
17.00
16.95
+0.10
1
2311
11:39:37
16.95
17.00
17.00
+0.15
1
2310
11:39:36
16.95
17.00
16.95
+0.10
1
2309
11:39:17
16.95
17.00
16.95
+0.10
1
2308
11:38:56
16.90
16.95
16.95
+0.10
9
2307
11:38:48
16.90
16.95
16.90
+0.05
1
2298
11:38:00
16.90
16.95
16.90
+0.05
1
2297
11:37:12
16.90
16.95
16.90
+0.05
1
2296
11:36:30
16.90
16.95
16.90
+0.05
1
2295
11:36:24
16.90
16.95
16.90
+0.05
1
2294
11:36:23
16.90
16.95
16.90
+0.05
5
2293
11:36:18
16.90
16.95
16.90
+0.05
1
2288
11:35:36
16.90
16.95
16.90
+0.05
1
2287
11:35:11
16.90
16.95
16.95
+0.10
1
2286
11:34:48
16.95
17.00
16.95
+0.10
10
2285
11:34:48
16.95
17.00
16.95
+0.10
1
2275
11:34:04
16.95
17.00
16.95
+0.10
1
2274
11:34:00
16.95
17.00
16.95
+0.10
1
2273
11:33:12
16.95
17.00
16.95
+0.10
1
2272
11:33:07
16.95
17.00
17.00
+0.15
1
2271
11:32:43
16.95
17.00
17.00
+0.15
1
2270
11:32:38
16.95
17.00
17.00
+0.15
5
2269
11:32:36
16.95
17.00
17.00
+0.15
1
2264
11:32:35
16.95
17.00
16.95
+0.10
1
2263
11:32:24
16.95
17.00
16.95
+0.10
1
2262
11:31:58
16.90
16.95
16.95
+0.10
2
2261
11:31:58
16.90
16.95
16.95
+0.10
1
2259
11:31:57
16.90
16.95
16.95
+0.10
1
2258
11:31:36
16.90
16.95
16.90
+0.05
1
2257
11:30:48
16.90
17.00
16.90
+0.05
1
2256
11:30:26
16.90
16.95
16.95
+0.10
1
2255
11:30:00
16.95
17.00
16.95
+0.10
1
2254
11:29:41
16.90
16.95
16.95
+0.10
1
2253
11:29:41
16.95
17.00
16.95
+0.10
1
2252
11:29:41
16.95
17.00
16.95
+0.10
1
2251
11:29:26
16.90
16.95
16.95
+0.10
1
2250
11:29:24
16.90
16.95
16.95
+0.10
3
2249
11:29:12
16.90
16.95
16.90
+0.05
1
2246
11:28:49
16.90
16.95
16.95
+0.10
1
2245
11:28:24
16.90
16.95
16.90
+0.05
1
2244
11:27:46
16.85
16.90
16.90
+0.05
23
2243
11:27:46
16.85
16.90
16.90
+0.05
5
2220
11:27:36
16.85
16.90
16.85
0
1
2215
11:26:48
16.85
16.90
16.85
0
1
2214
11:26:45
16.85
16.90
16.90
+0.05
1
2213
11:26:00
16.85
16.90
16.85
0
1
2212
11:25:46
16.85
16.90
16.85
0
3
2211
11:25:12
16.85
16.90
16.85
0
1
2208
11:25:10
16.85
16.90
16.85
0
2
2207
11:25:08
16.85
16.90
16.90
+0.05
1
2205
11:25:03
16.85
16.90
16.90
+0.05
2
2204
11:24:24
16.85
16.95
16.85
0
1
2202
11:24:20
16.85
16.90
16.90
+0.05
1
2201
11:24:17
16.85
16.90
16.90
+0.05
7
2200
11:24:17
16.90
16.95
16.90
+0.05
3
2193
11:23:53
16.90
16.95
16.90
+0.05
1
2190
11:23:36
16.90
16.95
16.90
+0.05
1
2189
11:22:48
16.90
16.95
16.90
+0.05
1
2188
11:22:06
16.85
16.90
16.90
+0.05
1
2187
11:22:00
16.90
16.95
16.90
+0.05
1
2186
11:21:34
16.90
17.00
16.90
+0.05
61
2185
11:21:12
16.90
17.00
16.90
+0.05
1
2124
11:20:56
16.90
17.00
16.90
+0.05
2
2123
11:20:55
16.95
17.00
16.95
+0.10
1
2121
11:20:28
16.95
17.00
16.95
+0.10
1
2120
11:20:27
16.90
16.95
16.95
+0.10
5
2119
11:20:24
16.90
16.95
16.90
+0.05
1
2114
11:19:36
16.90
16.95
16.90
+0.05
1
2113
11:19:06
16.90
16.95
16.90
+0.05
1
2112
11:19:00
16.90
16.95
16.90
+0.05
1
2111
11:18:50
16.90
16.95
16.90
+0.05
1
2110
11:18:48
16.90
16.95
16.90
+0.05
1
2109
11:18:25
16.95
17.00
16.90
+0.05
53
2108
11:18:25
16.95
17.00
16.95
+0.10
35
2055
11:18:00
16.95
17.00
16.95
+0.10
1
2020
11:17:14
16.95
17.00
17.00
+0.15
1
2019
11:17:12
16.95
17.00
16.95
+0.10
1
2018
11:17:03
16.95
17.00
16.95
+0.10
2
2017
11:16:51
16.95
17.00
16.95
+0.10
2
2015
11:16:24
16.95
17.00
16.95
+0.10
1
2013
11:15:36
16.95
17.05
16.95
+0.10
1
2012
11:14:48
16.95
17.05
16.95
+0.10
1
2011
11:14:13
17.00
17.05
17.00
+0.15
1
2010
11:14:12
17.00
17.05
17.00
+0.15
1
2009
11:14:00
17.00
17.05
17.00
+0.15
1
2008
11:13:57
17.00
17.05
17.00
+0.15
1
2007
11:13:29
17.00
17.05
17.00
+0.15
1
2006
11:13:12
17.00
17.05
17.00
+0.15
1
2005
11:12:52
17.00
17.05
17.00
+0.15
20
2004
11:12:24
17.00
17.05
17.00
+0.15
1
1984
11:11:36
17.00
17.05
17.00
+0.15
1
1983
11:10:48
17.00
17.05
17.00
+0.15
1
1982
11:10:04
17.00
17.05
17.00
+0.15
2
1981
11:10:00
17.00
17.05
17.00
+0.15
1
1979
11:09:12
17.00
17.05
17.00
+0.15
1
1978
11:08:25
17.00
17.05
17.00
+0.15
1
1977
11:07:47
17.00
17.05
17.05
+0.20
1
1976
11:07:36
17.00
17.05
17.00
+0.15
1
1975
11:07:04
17.00
17.05
17.00
+0.15
2
1974
11:06:48
17.00
17.05
17.00
+0.15
1
1972
11:06:28
17.00
17.05
17.05
+0.20
1
1971
11:06:25
17.00
17.05
17.00
+0.15
2
1970
11:06:00
17.00
17.05
17.00
+0.15
1
1968
11:05:18
17.00
17.05
17.00
+0.15
1
1967
11:05:12
17.00
17.05
17.00
+0.15
1
1966
11:04:24
17.00
17.05
17.00
+0.15
1
1965
11:03:51
17.00
17.05
17.05
+0.20
2
1964
11:03:36
17.00
17.05
17.00
+0.15
1
1962
11:02:48
17.00
17.05
17.00
+0.15
1
1961
11:02:00
17.00
17.05
17.00
+0.15
1
1960
11:01:47
17.00
17.05
17.00
+0.15
2
1959
11:01:41
17.00
17.05
17.05
+0.20
1
1957
11:01:12
17.00
17.05
17.00
+0.15
1
1956
11:00:24
17.00
17.05
17.00
+0.15
1
1955
10:59:50
17.00
17.05
17.00
+0.15
2
1954
10:59:36
17.00
17.05
17.00
+0.15
1
1952
10:59:00
17.00
17.05
17.00
+0.15
2
1951
10:58:56
17.00
17.05
17.00
+0.15
1
1949
10:58:48
17.00
17.05
17.00
+0.15
1
1948
10:58:15
17.00
17.05
17.00
+0.15
1
1947
10:58:00
17.00
17.05
17.00
+0.15
1
1946
10:57:12
17.00
17.05
17.00
+0.15
1
1945
10:56:31
17.00
17.05
17.00
+0.15
1
1944
10:56:28
17.00
17.05
17.00
+0.15
1
1943
10:56:24
17.00
17.05
17.00
+0.15
1
1942
10:56:03
16.95
17.00
17.00
+0.15
5
1941
10:55:56
16.95
17.00
17.00
+0.15
12
1936
10:55:56
17.00
17.05
17.00
+0.15
3
1924
10:55:44
16.95
17.00
17.00
+0.15
1
1921
10:55:36
16.95
17.05
16.95
+0.10
1
1920
10:55:35
16.95
17.00
17.00
+0.15
4
1919
10:55:00
17.00
17.05
16.95
+0.10
5
1915
10:55:00
17.00
17.05
17.00
+0.15
1
1910
10:55:00
16.95
17.00
17.00
+0.15
21
1909
10:55:00
16.95
17.00
17.00
+0.15
1
1888
10:54:57
16.95
17.00
16.95
+0.10
5
1887
10:54:48
16.95
17.00
16.95
+0.10
1
1882
10:54:00
16.95
17.00
16.95
+0.10
1
1881
10:53:12
16.95
17.00
16.95
+0.10
1
1880
10:52:33
16.95
17.00
16.95
+0.10
5
1879
10:52:24
16.95
17.00
16.95
+0.10
1
1874
10:52:06
16.95
17.00
16.95
+0.10
5
1873
10:52:01
16.95
17.00
16.95
+0.10
1
1868
10:51:37
16.95
17.00
16.95
+0.10
1
1867
10:51:26
16.95
17.00
16.95
+0.10
2
1866
10:50:48
16.95
17.00
16.95
+0.10
1
1864
10:50:20
16.95
17.00
17.00
+0.15
1
1863
10:50:02
16.95
17.00
16.95
+0.10
1
1862
10:50:00
16.95
17.00
16.95
+0.10
1
1861
10:49:21
16.95
17.00
17.00
+0.15
1
1860
10:49:21
17.00
17.05
17.00
+0.15
36
1859
10:49:15
17.00
17.05
17.00
+0.15
2
1823
10:49:12
17.00
17.05
17.00
+0.15
1
1821
10:49:05
17.00
17.05
17.05
+0.20
1
1820
10:49:05
17.05
17.10
17.05
+0.20
31
1819
10:48:24
17.05
17.10
17.05
+0.20
1
1788
10:47:55
17.05
17.10
17.10
+0.25
1
1787
10:47:36
17.05
17.10
17.05
+0.20
1
1786
10:47:17
17.05
17.10
17.05
+0.20
1
1785
10:46:48
17.05
17.10
17.05
+0.20
1
1784
10:46:15
17.05
17.10
17.10
+0.25
1
1783
10:46:00
17.05
17.10
17.05
+0.20
1
1782
10:45:12
17.05
17.10
17.05
+0.20
1
1781
10:44:24
17.05
17.10
17.05
+0.20
1
1780
10:44:20
17.05
17.10
17.10
+0.25
1
1779
10:43:36
17.05
17.10
17.05
+0.20
1
1778
10:42:48
17.05
17.15
17.05
+0.20
1
1777
10:42:46
17.05
17.10
17.10
+0.25
2
1776
10:42:37
17.05
17.10
17.10
+0.25
3
1774
10:42:00
17.05
17.10
17.05
+0.20
1
1771
10:41:35
17.10
17.15
17.10
+0.25
3
1770
10:41:12
17.05
17.10
17.10
+0.25
10
1767
10:41:12
17.05
17.15
17.05
+0.20
1
1757
10:40:24
17.05
17.15
17.05
+0.20
1
1756
10:40:18
17.05
17.10
17.10
+0.25
1
1755
10:39:36
17.05
17.15
17.05
+0.20
1
1754
10:38:54
17.10
17.15
17.10
+0.25
2
1753
10:38:48
17.10
17.15
17.10
+0.25
1
1751
10:38:00
17.10
17.15
17.10
+0.25
1
1750
10:37:12
17.10
17.15
17.10
+0.25
1
1749
10:37:10
17.10
17.15
17.10
+0.25
1
1748
10:36:24
17.10
17.15
17.10
+0.25
1
1747
10:35:36
17.10
17.15
17.10
+0.25
1
1746
10:34:48
17.10
17.15
17.10
+0.25
1
1745
10:34:13
17.10
17.20
17.10
+0.25
1
1744
10:34:00
17.10
17.20
17.10
+0.25
1
1743
10:33:24
17.10
17.20
17.20
+0.35
1
1742
10:33:24
17.10
17.20
17.20
+0.35
4
1741
10:33:24
17.10
17.15
17.15
+0.30
10
1737
10:33:12
17.10
17.15
17.10
+0.25
1
1727
10:32:24
17.10
17.15
17.10
+0.25
1
1726
10:31:36
17.10
17.15
17.10
+0.25
1
1725
10:30:48
17.10
17.15
17.10
+0.25
1
1724
10:30:00
17.10
17.15
17.10
+0.25
1
1723
10:29:12
17.10
17.15
17.10
+0.25
1
1722
10:28:58
17.10
17.15
17.15
+0.30
1
1721
10:28:24
17.10
17.15
17.10
+0.25
1
1720
10:27:36
17.10
17.15
17.10
+0.25
1
1719
10:26:48
17.10
17.15
17.10
+0.25
1
1718
10:26:00
17.10
17.20
17.10
+0.25
1
1717
10:25:44
17.10
17.20
17.10
+0.25
5
1716
10:25:12
17.10
17.20
17.10
+0.25
1
1711
10:24:24
17.10
17.20
17.10
+0.25
1
1710
10:23:36
17.10
17.20
17.10
+0.25
1
1709
10:22:48
17.10
17.20
17.10
+0.25
1
1708
10:22:00
17.15
17.20
17.15
+0.30
1
1707
10:21:20
17.15
17.20
17.10
+0.25
3
1706
10:21:20
17.15
17.20
17.15
+0.30
7
1703
10:21:12
17.15
17.20
17.15
+0.30
1
1696
10:20:24
17.15
17.20
17.15
+0.30
1
1695
10:19:36
17.15
17.20
17.15
+0.30
1
1694
10:18:48
17.15
17.20
17.15
+0.30
1
1693
10:18:18
17.20
17.25
17.20
+0.35
4
1692
10:18:13
17.20
17.25
17.20
+0.35
1
1688
10:18:00
17.20
17.25
17.20
+0.35
1
1687
10:17:24
17.15
17.20
17.20
+0.35
1
1686
10:17:24
17.15
17.20
17.20
+0.35
4
1685
10:17:12
17.15
17.20
17.15
+0.30
1
1681
10:16:47
17.20
17.25
17.20
+0.35
5
1680
10:16:46
17.20
17.25
17.20
+0.35
1
1675
10:16:24
17.20
17.25
17.20
+0.35
1
1674
10:16:05
17.15
17.20
17.20
+0.35
1
1673
10:16:05
17.15
17.20
17.20
+0.35
1
1672
10:15:44
17.15
17.20
17.20
+0.35
9
1671
10:15:44
17.20
17.25
17.20
+0.35
1
1662
10:15:36
17.20
17.25
17.20
+0.35
1
1661
10:15:28
17.20
17.25
17.20
+0.35
1
1660
10:15:23
17.20
17.25
17.20
+0.35
1
1659
10:14:51
17.15
17.20
17.20
+0.35
33
1658
10:14:48
17.10
17.20
17.10
+0.25
1
1625
10:14:00
17.10
17.20
17.10
+0.25
1
1624
10:13:37
17.10
17.15
17.15
+0.30
3
1623
10:13:37
17.10
17.15
17.15
+0.30
12
1620
10:13:32
17.10
17.15
17.10
+0.25
2
1608
10:13:12
17.10
17.15
17.10
+0.25
1
1606
10:12:59
17.15
17.20
17.15
+0.30
5
1605
10:12:51
17.15
17.20
17.15
+0.30
5
1600
10:12:24
17.10
17.15
17.15
+0.30
4
1595
10:12:24
17.10
17.15
17.10
+0.25
1
1591
10:12:12
17.10
17.15
17.15
+0.30
9
1590
10:12:03
17.10
17.15
17.10
+0.25
1
1581
10:11:36
17.10
17.15
17.10
+0.25
1
1580
10:11:30
17.10
17.15
17.10
+0.25
6
1579
10:11:03
17.10
17.15
17.10
+0.25
1
1573
10:10:48
17.10
17.15
17.10
+0.25
1
1572
10:10:00
17.10
17.15
17.10
+0.25
1
1571
10:09:12
17.10
17.15
17.10
+0.25
1
1570
10:08:58
17.10
17.15
17.15
+0.30
1
1569
10:08:46
17.10
17.15
17.15
+0.30
1
1568
10:08:28
17.10
17.15
17.10
+0.25
1
1567
10:08:26
17.10
17.15
17.10
+0.25
10
1566
10:08:24
17.10
17.15
17.10
+0.25
1
1556
10:07:36
17.10
17.15
17.10
+0.25
1
1555
10:07:10
17.10
17.15
17.15
+0.30
1
1554
10:06:57
17.10
17.15
17.10
+0.25
1
1553
10:06:49
17.10
17.15
17.15
+0.30
2
1552
10:06:48
17.10
17.15
17.10
+0.25
1
1550
10:06:26
17.10
17.15
17.10
+0.25
5
1549
10:06:00
17.10
17.15
17.10
+0.25
1
1544
10:05:36
17.10
17.15
17.15
+0.30
1
1543
10:05:12
17.15
17.20
17.15
+0.30
1
1542
10:05:05
17.10
17.15
17.15
+0.30
4
1541
10:04:55
17.10
17.15
17.15
+0.30
1
1537
10:04:51
17.10
17.15
17.15
+0.30
1
1536
10:04:24
17.10
17.15
17.10
+0.25
1
1535
10:04:24
17.10
17.15
17.10
+0.25
1
1534
10:03:53
17.10
17.20
17.10
+0.25
1
1533
10:03:36
17.10
17.20
17.10
+0.25
1
1532
10:02:48
17.10
17.20
17.10
+0.25
1
1531
10:02:14
17.10
17.20
17.10
+0.25
1
1530
10:02:00
17.10
17.20
17.10
+0.25
1
1529
10:01:23
17.10
17.15
17.15
+0.30
1
1528
10:01:12
17.10
17.20
17.10
+0.25
1
1527
10:00:46
17.15
17.20
17.15
+0.30
1
1526
10:00:46
17.15
17.20
17.15
+0.30
2
1525
10:00:24
17.10
17.20
17.10
+0.25
1
1523
09:59:36
17.10
17.20
17.10
+0.25
1
1522
09:59:30
17.15
17.20
17.15
+0.30
2
1521
09:59:10
17.10
17.15
17.15
+0.30
2
1519
09:59:10
17.10
17.15
17.15
+0.30
1
1517
09:59:06
17.10
17.15
17.15
+0.30
3
1516
09:59:00
17.15
17.20
17.15
+0.30
5
1513
09:58:48
17.15
17.20
17.15
+0.30
1
1508
09:58:15
17.15
17.20
17.20
+0.35
2
1507
09:58:00
17.15
17.20
17.15
+0.30
1
1505
09:57:59
17.10
17.15
17.15
+0.30
7
1504
09:57:12
17.10
17.15
17.10
+0.25
1
1497
09:56:31
17.10
17.15
17.10
+0.25
10
1496
09:56:28
17.10
17.15
17.10
+0.25
1
1486
09:56:24
17.10
17.15
17.10
+0.25
1
1485
09:56:15
17.10
17.15
17.10
+0.25
1
1484
09:56:11
17.10
17.15
17.10
+0.25
5
1483
09:55:42
17.10
17.15
17.10
+0.25
1
1478
09:55:36
17.10
17.15
17.10
+0.25
1
1477
09:54:48
17.10
17.15
17.10
+0.25
1
1476
09:54:00
17.10
17.15
17.10
+0.25
1
1475
09:53:57
17.15
17.20
17.15
+0.30
2
1474
09:53:12
17.10
17.20
17.10
+0.25
1
1472
09:52:54
17.10
17.15
17.15
+0.30
1
1471
09:52:54
17.10
17.15
17.15
+0.30
4
1470
09:52:54
17.15
17.20
17.15
+0.30
5
1466
09:52:46
17.15
17.20
17.15
+0.30
1
1461
09:52:24
17.15
17.20
17.15
+0.30
1
1460
09:51:36
17.15
17.25
17.15
+0.30
1
1459
09:50:48
17.15
17.25
17.15
+0.30
1
1458
09:50:38
17.15
17.25
17.15
+0.30
10
1457
09:50:28
17.20
17.25
17.20
+0.35
10
1447
09:50:00
17.20
17.25
17.20
+0.35
1
1437
09:49:57
17.15
17.25
17.25
+0.40
5
1436
09:49:57
17.15
17.25
17.25
+0.40
20
1431
09:49:43
17.15
17.20
17.20
+0.35
1
1411
09:49:43
17.15
17.20
17.20
+0.35
5
1410
09:49:43
17.10
17.20
17.20
+0.35
8
1405
09:49:40
17.15
17.20
17.15
+0.30
2
1397
09:49:12
17.15
17.20
17.15
+0.30
1
1395
09:49:05
17.15
17.20
17.20
+0.35
10
1394
09:48:48
17.15
17.20
17.20
+0.35
2
1384
09:48:40
17.15
17.20
17.15
+0.30
10
1382
09:48:24
17.15
17.20
17.15
+0.30
1
1372
09:47:36
17.15
17.20
17.15
+0.30
1
1371
09:46:52
17.15
17.20
17.15
+0.30
2
1370
09:46:48
17.15
17.20
17.15
+0.30
1
1368
09:46:48
17.15
17.20
17.15
+0.30
1
1367
09:46:00
17.15
17.20
17.15
+0.30
1
1366
09:45:12
17.15
17.25
17.15
+0.30
1
1365
09:44:24
17.15
17.25
17.15
+0.30
1
1364
09:44:20
17.20
17.25
17.20
+0.35
1
1363
09:43:49
17.15
17.25
17.25
+0.40
2
1362
09:43:36
17.20
17.25
17.20
+0.35
1
1360
09:43:32
17.25
17.30
17.25
+0.40
1
1359
09:43:31
17.20
17.25
17.25
+0.40
1
1358
09:43:29
17.25
17.30
17.25
+0.40
1
1357
09:43:27
17.20
17.25
17.25
+0.40
1
1356
09:43:27
17.20
17.25
17.25
+0.40
1
1355
09:43:25
17.20
17.25
17.25
+0.40
1
1354
09:43:22
17.20
17.25
17.25
+0.40
3
1353
09:43:20
17.15
17.25
17.25
+0.40
10
1350
09:43:19
17.15
17.20
17.20
+0.35
4
1340
09:43:17
17.10
17.15
17.15
+0.30
5
1336
09:43:17
17.15
17.20
17.15
+0.30
1
1331
09:43:05
17.10
17.15
17.15
+0.30
5
1330
09:42:56
17.10
17.15
17.10
+0.25
1
1325
09:42:49
17.15
17.20
17.15
+0.30
1
1324
09:42:48
17.15
17.20
17.15
+0.30
1
1323
09:42:32
17.15
17.20
17.15
+0.30
1
1322
09:42:00
17.15
17.20
17.15
+0.30
3
1321
09:42:00
17.15
17.20
17.15
+0.30
1
1318
09:41:45
17.15
17.20
17.20
+0.35
3
1317
09:41:12
17.15
17.20
17.15
+0.30
1
1314
09:40:31
17.10
17.20
17.10
+0.25
4
1313
09:40:24
17.10
17.20
17.10
+0.25
1
1309
09:40:07
17.15
17.20
17.15
+0.30
1
1308
09:40:06
17.15
17.25
17.15
+0.30
18
1307
09:39:36
17.20
17.25
17.20
+0.35
4
1289
09:39:36
17.20
17.25
17.20
+0.35
1
1285
09:38:48
17.20
17.25
17.20
+0.35
1
1284
09:38:28
17.20
17.25
17.20
+0.35
1
1283
09:38:16
17.15
17.20
17.20
+0.35
2
1282
09:38:15
17.15
17.20
17.20
+0.35
1
1280
09:38:10
17.15
17.25
17.25
+0.40
1
1279
09:38:04
17.20
17.25
17.20
+0.35
2
1278
09:38:00
17.15
17.20
17.15
+0.30
1
1276
09:37:55
17.20
17.25
17.20
+0.35
2
1275
09:37:54
17.20
17.25
17.20
+0.35
1
1273
09:37:54
17.15
17.20
17.20
+0.35
1
1272
09:37:12
17.15
17.25
17.15
+0.30
1
1271
09:36:43
17.20
17.25
17.20
+0.35
2
1270
09:36:42
17.20
17.25
17.20
+0.35
1
1268
09:36:42
17.15
17.20
17.20
+0.35
1
1267
09:36:42
17.20
17.25
17.20
+0.35
14
1266
09:36:27
17.20
17.25
17.25
+0.40
1
1252
09:36:24
17.20
17.30
17.20
+0.35
1
1251
09:36:15
17.20
17.30
17.20
+0.35
2
1250
09:36:07
17.25
17.30
17.25
+0.40
1
1248
09:36:06
17.20
17.25
17.25
+0.40
1
1247
09:36:06
17.20
17.30
17.20
+0.35
2
1246
09:35:36
17.20
17.30
17.20
+0.35
1
1244
09:34:48
17.20
17.30
17.20
+0.35
1
1243
09:34:00
17.20
17.30
17.20
+0.35
1
1242
09:33:42
17.20
17.30
17.30
+0.45
2
1241
09:33:16
17.25
17.30
17.25
+0.40
4
1239
09:33:12
17.25
17.30
17.25
+0.40
1
1235
09:32:24
17.25
17.30
17.25
+0.40
1
1234
09:31:43
17.25
17.30
17.30
+0.45
1
1233
09:31:43
17.25
17.30
17.30
+0.45
3
1232
09:31:43
17.25
17.30
17.30
+0.45
1
1229
09:31:36
17.25
17.30
17.25
+0.40
1
1228
09:31:06
17.25
17.35
17.35
+0.50
5
1227
09:30:55
17.30
17.35
17.30
+0.45
1
1222
09:30:55
17.25
17.30
17.30
+0.45
1
1221
09:30:54
17.30
17.35
17.30
+0.45
1
1220
09:30:48
17.30
17.35
17.30
+0.45
1
1219
09:30:32
17.25
17.30
17.30
+0.45
13
1218
09:30:32
17.25
17.30
17.30
+0.45
19
1205
09:30:31
17.20
17.25
17.25
+0.40
12
1186
09:30:31
17.20
17.25
17.25
+0.40
9
1174
09:30:31
17.20
17.25
17.25
+0.40
16
1165
09:30:28
17.15
17.20
17.20
+0.35
1
1149
09:30:28
17.15
17.20
17.20
+0.35
7
1148
09:30:28
17.15
17.20
17.20
+0.35
9
1141
09:30:13
17.15
17.20
17.15
+0.30
5
1132
09:30:00
17.15
17.20
17.15
+0.30
1
1127
09:29:38
17.15
17.20
17.15
+0.30
1
1126
09:29:27
17.15
17.20
17.15
+0.30
4
1125
09:29:21
17.15
17.20
17.15
+0.30
1
1121
09:29:10
17.15
17.20
17.15
+0.30
26
1120
09:28:45
17.15
17.20
17.15
+0.30
6
1094
09:28:39
17.15
17.20
17.15
+0.30
1
1088
09:27:29
17.15
17.20
17.20
+0.35
1
1087
09:26:07
17.20
17.25
17.20
+0.35
3
1086
09:25:47
17.20
17.25
17.20
+0.35
2
1083
09:25:42
17.20
17.25
17.20
+0.35
1
1081
09:25:02
17.15
17.20
17.20
+0.35
4
1080
09:25:02
17.15
17.20
17.20
+0.35
12
1076
09:25:02
17.15
17.20
17.20
+0.35
2
1064
09:24:50
17.15
17.20
17.15
+0.30
1
1062
09:24:43
17.10
17.15
17.15
+0.30
1
1061
09:24:09
17.15
17.20
17.15
+0.30
2
1060
09:24:02
17.10
17.15
17.15
+0.30
1
1058
09:24:02
17.15
17.20
17.15
+0.30
2
1057
09:24:01
17.10
17.15
17.15
+0.30
1
1055
09:24:01
17.15
17.20
17.15
+0.30
2
1054
09:24:01
17.15
17.20
17.15
+0.30
1
1052
09:23:52
17.15
17.20
17.15
+0.30
1
1051
09:23:06
17.15
17.20
17.15
+0.30
2
1050
09:22:59
17.15
17.20
17.20
+0.35
2
1048
09:21:55
17.20
17.25
17.20
+0.35
4
1046
09:21:35
17.20
17.25
17.20
+0.35
2
1042
09:21:23
17.20
17.25
17.25
+0.40
2
1040
09:21:12
17.20
17.25
17.25
+0.40
2
1038
09:20:56
17.20
17.25
17.20
+0.35
2
1036
09:20:21
17.20
17.25
17.25
+0.40
5
1034
09:19:53
17.15
17.20
17.20
+0.35
4
1029
09:19:53
17.15
17.20
17.20
+0.35
2
1025
09:19:29
17.10
17.20
17.20
+0.35
3
1023
09:18:32
17.25
17.30
17.25
+0.40
2
1020
09:17:45
17.25
17.35
17.25
+0.40
3
1018
09:17:44
17.25
17.35
17.35
+0.50
1
1015
09:17:40
17.25
17.35
17.25
+0.40
13
1014
09:17:39
17.25
17.30
17.30
+0.45
1
1001
09:17:05
17.25
17.30
17.30
+0.45
15
1000
09:16:48
17.20
17.25
17.25
+0.40
2
985
09:16:48
17.25
17.30
17.25
+0.40
1
983
09:16:48
17.15
17.20
17.20
+0.35
1
982
09:16:48
17.20
17.30
17.20
+0.35
9
981
09:16:39
17.20
17.30
17.20
+0.35
10
972
09:16:27
17.20
17.30
17.20
+0.35
1
962
09:16:27
17.20
17.25
17.25
+0.40
6
961
09:16:27
17.15
17.20
17.20
+0.35
15
955
09:16:22
17.10
17.15
17.15
+0.30
3
940
09:16:22
17.15
17.20
17.15
+0.30
7
937
09:16:12
17.15
17.20
17.15
+0.30
2
930
09:16:02
17.15
17.20
17.15
+0.30
1
928
09:16:00
17.15
17.20
17.15
+0.30
5
927
09:15:42
17.20
17.25
17.20
+0.35
13
922
09:15:31
17.20
17.25
17.20
+0.35
1
909
09:14:46
17.15
17.20
17.20
+0.35
7
908
09:14:35
17.15
17.20
17.20
+0.35
2
901
09:14:11
17.15
17.20
17.15
+0.30
2
899
09:13:09
17.10
17.15
17.15
+0.30
2
897
09:13:09
17.15
17.20
17.15
+0.30
10
895
09:12:56
17.20
17.25
17.20
+0.35
1
885
09:12:52
17.20
17.25
17.20
+0.35
1
884
09:12:37
17.20
17.25
17.25
+0.40
3
883
09:12:37
17.30
17.35
17.30
+0.45
67
880
09:12:37
17.30
17.35
17.30
+0.45
2
813
09:12:37
17.30
17.35
17.30
+0.45
11
811
09:12:36
17.30
17.35
17.30
+0.45
14
800
09:12:31
17.30
17.35
17.35
+0.50
1
786
09:12:27
17.30
17.40
17.40
+0.55
2
785
09:12:19
17.35
17.40
17.35
+0.50
1
783
09:12:15
17.35
17.40
17.35
+0.50
1
782
09:12:15
17.35
17.40
17.35
+0.50
1
781
09:12:13
17.35
17.40
17.35
+0.50
5
780
09:12:13
17.30
17.35
17.35
+0.50
1
775
09:12:09
17.35
17.40
17.35
+0.50
1
774
09:12:07
17.30
17.35
17.35
+0.50
1
773
09:11:59
17.30
17.35
17.40
+0.55
3
772
09:11:59
17.30
17.35
17.35
+0.50
2
769
09:11:58
17.35
17.40
17.35
+0.50
1
767
09:11:58
17.35
17.40
17.35
+0.50
1
766
09:11:52
17.35
17.40
17.35
+0.50
1
765
09:11:49
17.30
17.35
17.35
+0.50
18
764
09:11:49
17.25
17.30
17.30
+0.45
6
746
09:11:31
17.30
17.35
17.35
+0.50
1
740
09:11:29
17.30
17.35
17.35
+0.50
1
739
09:11:29
17.30
17.35
17.35
+0.50
2
738
09:11:14
17.30
17.35
17.35
+0.50
1
736
09:11:13
17.30
17.35
17.35
+0.50
5
735
09:11:13
17.25
17.30
17.30
+0.45
30
730
09:11:13
17.20
17.25
17.25
+0.40
2
700
09:11:13
17.20
17.25
17.25
+0.40
9
698
09:11:13
17.20
17.25
17.25
+0.40
1
689
09:11:11
17.20
17.25
17.25
+0.40
1
688
09:11:05
17.20
17.25
17.25
+0.40
1
687
09:11:04
17.15
17.20
17.20
+0.35
1
686
09:11:04
17.15
17.20
17.20
+0.35
3
685
09:11:04
17.20
17.25
17.20
+0.35
3
682
09:10:54
17.20
17.25
17.25
+0.40
1
679
09:10:50
17.20
17.25
17.25
+0.40
1
678
09:10:50
17.20
17.25
17.25
+0.40
2
677
09:10:36
17.25
17.30
17.25
+0.40
2
675
09:10:30
17.20
17.25
17.25
+0.40
2
673
09:10:30
17.25
17.30
17.25
+0.40
1
671
09:10:30
17.25
17.30
17.25
+0.40
3
670
09:10:29
17.25
17.30
17.25
+0.40
5
667
09:10:28
17.25
17.30
17.25
+0.40
1
662
09:10:25
17.25
17.30
17.25
+0.40
2
661
09:10:22
17.25
17.30
17.25
+0.40
5
659
09:09:51
17.25
17.30
17.25
+0.40
1
654
09:09:44
17.25
17.30
17.30
+0.45
5
653
09:09:03
17.25
17.30
17.30
+0.45
1
648
09:09:01
17.25
17.30
17.30
+0.45
1
647
09:08:57
17.25
17.30
17.30
+0.45
2
646
09:08:56
17.20
17.25
17.25
+0.40
1
644
09:08:56
17.20
17.25
17.25
+0.40
2
643
09:08:56
17.20
17.25
17.25
+0.40
13
641
09:08:55
17.20
17.25
17.25
+0.40
1
628
09:08:55
17.20
17.25
17.25
+0.40
2
627
09:08:55
17.20
17.25
17.25
+0.40
9
625
09:08:55
17.20
17.25
17.25
+0.40
5
616
09:08:55
17.15
17.20
17.20
+0.35
34
611
09:08:54
17.10
17.15
17.15
+0.30
5
577
09:08:25
17.10
17.15
17.15
+0.30
3
572
09:08:22
17.10
17.15
17.15
+0.30
1
569
09:08:18
17.10
17.15
17.10
+0.25
3
568
09:07:59
17.10
17.15
17.15
+0.30
1
565
09:07:57
17.10
17.15
17.15
+0.30
1
564
09:07:48
17.10
17.15
17.15
+0.30
3
563
09:07:42
17.15
17.20
17.15
+0.30
5
560
09:07:31
17.15
17.20
17.15
+0.30
2
555
09:06:28
17.15
17.20
17.15
+0.30
3
553
09:06:08
17.15
17.20
17.10
+0.25
2
550
09:06:08
17.15
17.20
17.15
+0.30
3
548
09:06:07
17.10
17.15
17.15
+0.30
2
545
09:06:07
17.10
17.15
17.15
+0.30
7
543
09:06:07
17.05
17.10
17.10
+0.25
4
536
09:06:07
17.05
17.10
17.10
+0.25
3
532
09:05:59
17.00
17.05
17.05
+0.20
1
529
09:05:59
17.00
17.05
17.05
+0.20
5
528
09:05:59
17.00
17.05
17.05
+0.20
9
523
09:05:53
17.00
17.05
17.00
+0.15
2
514
09:05:53
17.00
17.05
17.00
+0.15
2
512
09:05:53
16.95
17.00
17.00
+0.15
2
510
09:05:53
16.95
17.00
17.00
+0.15
16
508
09:05:53
16.95
17.00
17.00
+0.15
10
492
09:05:28
16.90
16.95
16.95
+0.10
3
482
09:05:20
16.90
16.95
16.95
+0.10
1
479
09:05:17
16.90
16.95
16.95
+0.10
1
478
09:05:16
16.90
16.95
16.95
+0.10
5
477
09:05:08
16.90
16.95
16.95
+0.10
1
472
09:05:00
16.90
16.95
16.95
+0.10
2
471
09:04:46
16.90
16.95
16.95
+0.10
1
469
09:04:31
16.85
16.95
16.95
+0.10
3
468
09:04:21
16.95
17.00
16.95
+0.10
2
465
09:04:05
16.95
17.00
17.00
+0.15
5
463
09:03:55
17.00
17.05
17.00
+0.15
2
458
09:03:41
17.00
17.05
17.05
+0.20
1
456
09:03:16
17.05
17.10
17.05
+0.20
1
455
09:03:02
17.05
17.10
17.05
+0.20
2
454
09:02:55
17.05
17.10
17.10
+0.25
5
452
09:02:51
17.10
17.15
17.10
+0.25
2
447
09:02:41
17.15
17.20
17.15
+0.30
4
445
09:02:23
17.10
17.15
17.15
+0.30
2
441
09:02:17
17.10
17.15
17.15
+0.30
3
439
09:02:15
17.10
17.15
17.15
+0.30
1
436
09:02:13
17.15
17.20
17.15
+0.30
5
435
09:02:13
17.15
17.20
17.15
+0.30
2
430
09:02:06
17.15
17.20
17.20
+0.35
2
428
09:02:01
17.15
17.20
17.20
+0.35
2
426
09:01:51
17.15
17.20
17.15
+0.30
1
424
09:01:50
17.15
17.20
17.20
+0.35
1
423
09:01:45
17.15
17.20
17.20
+0.35
1
422
09:01:45
17.15
17.20
17.20
+0.35
1
421
09:01:40
17.15
17.20
17.20
+0.35
2
420
09:01:34
17.20
17.25
17.20
+0.35
1
418
09:01:29
17.15
17.20
17.20
+0.35
5
417
09:01:21
17.15
17.20
17.15
+0.30
1
412
09:01:20
17.15
17.20
17.15
+0.30
1
411
09:01:19
17.15
17.20
17.20
+0.35
5
410
09:01:19
17.15
17.20
17.20
+0.35
7
405
09:01:19
17.15
17.20
17.20
+0.35
1
398
09:01:17
17.15
17.20
17.15
+0.30
1
397
09:01:13
17.15
17.20
17.15
+0.30
2
396
09:01:13
17.10
17.15
17.15
+0.30
2
394
09:01:13
17.10
17.15
17.10
+0.25
3
392
09:01:13
17.10
17.15
17.15
+0.30
1
389
09:01:10
17.10
17.15
17.15
+0.30
1
388
09:01:10
17.10
17.15
17.15
+0.30
5
387
09:01:04
17.05
17.10
17.10
+0.25
1
382
09:01:04
17.10
17.15
17.10
+0.25
1
381
09:01:04
17.05
17.15
17.05
+0.20
2
380
09:01:04
17.05
17.10
17.10
+0.25
1
378
09:01:04
17.05
17.10
17.10
+0.25
7
377
09:01:04
16.95
17.05
17.05
+0.20
80
370
09:01:04
16.95
17.05
17.05
+0.20
5
290
09:01:03
16.95
17.00
17.00
+0.15
1
285
09:01:03
16.90
17.00
17.00
+0.15
2
284
09:01:03
16.95
17.05
16.95
+0.10
1
282
09:01:02
17.00
17.05
17.00
+0.15
1
281
09:01:02
17.00
17.05
17.00
+0.15
2
280
09:01:02
16.95
17.00
17.00
+0.15
2
278
09:01:02
16.95
17.00
17.00
+0.15
10
276
09:01:02
16.95
17.00
17.00
+0.15
2
266
09:01:02
16.95
17.00
17.00
+0.15
1
264
09:01:02
16.95
17.00
17.00
+0.15
2
263
09:01:02
16.95
17.00
17.00
+0.15
2
261
09:01:02
17.05
17.15
17.00
+0.15
12
259
09:01:02
17.05
17.15
17.05
+0.20
3
247
09:01:02
17.05
17.15
17.05
+0.20
1
244
09:01:02
17.05
17.10
17.10
+0.25
2
243
09:01:01
17.05
17.10
17.10
+0.25
1
241
09:00:58
17.05
17.10
17.10
+0.25
1
240
09:00:53
17.10
17.15
17.10
+0.25
2
239
09:00:52
17.10
17.15
17.10
+0.25
2
237
09:00:45
17.05
17.10
17.10
+0.25
2
235
09:00:43
17.05
17.10
17.10
+0.25
1
233
09:00:38
17.00
17.05
17.10
+0.25
7
232
09:00:38
17.00
17.05
17.05
+0.20
2
225
09:00:35
17.00
17.05
17.00
+0.15
1
223
09:00:28
17.00
17.05
17.00
+0.15
1
222
09:00:17
17.00
17.05
17.10
+0.25
4
221
09:00:17
17.00
17.05
17.05
+0.20
3
217
09:00:13
16.95
17.05
17.05
+0.20
2
214
09:00:08
17.00
17.05
17.00
+0.15
1
212
09:00:06
17.00
17.05
17.00
+0.15
1
211
09:00:05
16.95
17.00
17.00
+0.15
2
210
09:00:05
16.95
17.00
17.00
+0.15
9
208
09:00:05
16.95
17.00
17.00
+0.15
9
199
09:00:01
16.90
16.95
16.95
+0.10
13
190
09:00:01
16.85
16.90
16.90
+0.05
1
177
09:00:00
16.90
16.95
16.90
+0.05
1
176
09:00:00
--
--
16.90
+0.05
109
175
其他人也逛...
ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)
PChome 購物儲值3,000元
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
Apple Watch SE 3 GPS 40mm 星光色 鋁金屬錶殼 搭配 星光色 運動錶帶
麥當勞薯條(中)即享券
義美小泡芙享樂夾鏈包(經典巧克力+香濃牛奶）
羅技 ALTO KEYS K98M 機械式無線鍵盤
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
寶可夢集換式卡牌遊戲 超級進化 高級擴充包 超級進化夢想ex
Mac mini M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 512GB SSD
【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
個股名稱
東方風能第2季獲利年增3成 上...
京元電：美國投資因應客戶需求...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【台股盤後】電子機電電纜強勢...
‧
SEMI：AI時代量檢測決定良率成...
‧
新台幣升3.2分 收32.246元
更多
加密貨幣
比特幣
BTC
63333.73
-576.45
-0.90%
以太幣
ETH
1882.34
11.08
0.59%
瑞波幣
XRP
1.01
0.00
-0.15%
比特幣現金
BCH
213.51
0.40
0.19%
萊特幣
LTC
44.88
-0.23
-0.51%
卡達幣
ADA
0.183209
-0.01
-4.11%
波場幣
TRX
0.335462
0.00
1.49%
恆星幣
XLM
0.158878
0.00
-1.51%
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。
