漲幅排行：1 海　光 18.75 +1.002 威　致 22.60 +1.203 統　懋 31.00 +1.40

跌幅排行：1 凌　華 81.00 -9.002 駐　龍 162.00 -18.003 一　詮 89.10 -9.90

跌停排行：1 鴻　名 19.80 -2.202 一　詮 89.10 -9.903 駐　龍 162.00 -18.00

最新《業績》中國能源建設(03996.HK)全年純利83.96億元人幣末期息2.62分人幣熱門緬甸強震金管會：國銀泰緬2國曝險金額逾1300億元

更新報價

國　鼎 (4132) 興櫃

14.80 ▼-0.14 -0.94% 0.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.14	443	14.65	13,000	14.80	3,907	15.25	15.25	14.65	14.94

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:59	14.65	14.80	14.80	-0.14	0	443
14:56:47	14.65	14.80	14.80	-0.14	0	443
14:56:22	14.65	14.80	14.80	-0.14	1	443
14:55:30	14.65	14.80	14.80	-0.14	0	442
14:54:30	14.65	14.80	14.80	-0.14	0	442
14:53:43	14.65	14.80	14.80	-0.14	0	442
14:53:26	14.65	14.80	14.80	-0.14	0	442
14:52:16	14.65	14.80	14.80	-0.14	0	442
14:49:42	14.65	14.75	14.75	-0.19	0	442
14:49:19	14.65	14.75	14.75	-0.19	0	442
14:49:17	14.65	14.75	14.75	-0.19	3	442
14:48:25	14.65	14.75	14.75	-0.19	0	439
14:48:01	14.65	14.75	14.75	-0.19	0	439
14:47:45	14.65	14.75	14.75	-0.19	0	439
14:46:44	14.65	14.75	14.75	-0.19	0	439
14:38:06	14.65	14.75	14.65	-0.29	1	439
14:37:08	14.65	14.75	14.65	-0.29	1	438
14:33:01	14.65	14.75	14.75	-0.19	0	437
14:31:52	14.65	14.75	14.75	-0.19	0	437
14:30:39	14.65	14.75	14.75	-0.19	0	437
14:27:24	14.65	14.75	14.75	-0.19	1	437
14:26:00	14.70	14.75	14.70	-0.24	1	436
14:26:00	14.65	14.75	14.75	-0.19	1	435
14:26:00	14.65	14.75	14.75	-0.19	1	434
14:26:00	14.65	14.75	14.75	-0.19	0	433
14:26:00	14.65	14.75	14.75	-0.19	0	433
14:26:00	14.65	14.75	14.75	-0.19	0	433
14:26:00	14.65	14.75	14.75	-0.19	0	433
14:26:00	14.65	14.75	14.75	-0.19	2	433
14:26:00	14.65	14.75	14.75	-0.19	1	431
14:26:00	14.65	14.75	14.75	-0.19	1	430
14:26:00	14.65	14.75	14.75	-0.19	0	429
14:26:00	14.65	14.75	14.75	-0.19	0	429
14:26:00	14.65	14.75	14.75	-0.19	0	429
14:26:00	14.65	14.75	14.75	-0.19	0	429
14:26:00	14.70	14.80	14.70	-0.24	5	429
14:26:00	14.70	14.80	14.70	-0.24	4	424
14:16:55	14.70	14.80	14.80	-0.14	0	420
14:14:32	14.70	14.80	14.80	-0.14	0	420
14:13:58	14.70	14.80	14.80	-0.14	0	420
14:12:13	14.70	14.80	14.80	-0.14	0	420
14:11:31	14.70	14.80	14.80	-0.14	0	420
14:11:26	14.70	14.80	14.80	-0.14	0	420
14:10:40	14.70	14.80	14.80	-0.14	0	420
14:10:21	14.70	14.80	14.80	-0.14	0	420
14:09:41	14.70	14.80	14.80	-0.14	0	420
14:07:31	14.70	14.80	14.80	-0.14	0	420
14:05:13	14.70	14.80	14.80	-0.14	0	420
14:04:29	14.70	14.80	14.70	-0.24	1	420
14:04:02	14.70	14.80	14.80	-0.14	0	419
14:02:37	14.70	14.80	14.80	-0.14	0	419
13:59:34	14.70	14.80	14.80	-0.14	0	419
13:59:04	14.70	14.80	14.80	-0.14	0	419
13:55:03	14.70	14.80	14.80	-0.14	0	419
13:52:38	14.70	14.80	14.80	-0.14	0	419
13:50:14	14.70	14.80	14.80	-0.14	0	419
13:47:25	14.70	14.80	14.80	-0.14	0	419
13:47:07	14.70	14.80	14.80	-0.14	0	419
13:46:11	14.70	14.80	14.80	-0.14	1	419
13:45:32	14.70	14.80	14.80	-0.14	0	418
13:45:32	14.70	14.80	14.80	-0.14	1	418
13:45:32	14.70	14.80	14.80	-0.14	2	417
13:45:32	14.70	14.80	14.80	-0.14	1	415
13:45:32	14.75	14.85	14.75	-0.19	6	414
13:45:32	14.70	14.80	14.80	-0.14	1	408
13:45:32	14.70	14.80	14.80	-0.14	1	407
13:45:32	14.70	14.80	14.80	-0.14	1	406
13:45:32	14.70	14.80	14.80	-0.14	1	405
13:45:32	14.70	14.80	14.80	-0.14	1	404
13:45:32	14.70	14.80	14.80	-0.14	1	403
13:45:32	14.75	14.85	14.75	-0.19	4	402
13:44:49	14.75	14.85	14.85	-0.09	0	398
13:41:06	14.75	14.85	14.85	-0.09	1	398
13:40:21	14.75	14.85	14.85	-0.09	0	397
13:34:25	14.75	14.85	14.85	-0.09	0	397
13:34:22	14.75	14.85	14.75	-0.19	1	397
13:33:47	14.75	14.85	14.85	-0.09	0	396
13:33:07	14.75	14.85	14.85	-0.09	0	396
13:32:31	14.75	14.85	14.85	-0.09	1	396
13:30:09	14.75	14.85	14.85	-0.09	0	395
13:29:53	14.75	14.85	14.85	-0.09	0	395
13:29:47	14.75	14.85	14.85	-0.09	0	395
13:29:23	14.75	14.85	14.85	-0.09	0	395
13:29:02	14.75	14.85	14.85	-0.09	0	395
13:28:57	14.75	14.85	14.85	-0.09	0	395
13:27:19	14.75	14.85	14.85	-0.09	1	395
13:27:15	14.75	14.85	14.85	-0.09	0	394
13:26:57	14.75	14.85	14.85	-0.09	0	394
13:26:50	14.75	14.85	14.85	-0.09	0	394
13:26:46	14.75	14.85	14.85	-0.09	0	394
13:26:36	14.75	14.85	14.85	-0.09	0	394
13:26:19	14.75	14.85	14.75	-0.19	5	394
13:26:02	14.75	14.85	14.85	-0.09	0	389
13:25:40	14.75	14.85	14.85	-0.09	0	389
13:25:24	14.75	14.85	14.85	-0.09	0	389
13:25:19	14.75	14.85	14.85	-0.09	0	389
13:24:48	14.75	14.85	14.85	-0.09	0	389
13:23:50	14.75	14.85	14.85	-0.09	0	389
13:23:38	14.75	14.80	14.80	-0.14	0	389
13:23:38	14.75	14.80	14.80	-0.14	0	389
13:23:38	14.75	14.80	14.80	-0.14	0	389
13:23:38	14.75	14.80	14.80	-0.14	0	389
13:23:38	14.75	14.80	14.80	-0.14	0	389
13:23:38	14.75	14.80	14.80	-0.14	1	389
13:23:38	14.75	14.80	14.80	-0.14	0	388
13:23:38	14.75	14.80	14.80	-0.14	2	388
13:23:38	14.75	14.80	14.80	-0.14	0	386
13:23:38	14.75	14.80	14.80	-0.14	0	386
13:23:38	14.75	14.80	14.80	-0.14	1	386
13:23:38	14.75	14.85	14.85	-0.09	0	385
13:23:36	14.75	14.85	14.75	-0.19	5	385
13:23:29	14.75	14.85	14.85	-0.09	0	380
13:23:05	14.70	14.85	14.85	-0.09	0	380
13:23:05	14.70	14.85	14.85	-0.09	1	380
13:23:05	14.70	14.85	14.85	-0.09	0	379
13:23:05	14.70	14.85	14.85	-0.09	1	379
13:23:05	14.70	14.85	14.85	-0.09	0	378
13:23:05	14.70	14.85	14.85	-0.09	0	378
13:23:05	14.70	14.85	14.85	-0.09	0	378
13:23:05	14.70	14.85	14.85	-0.09	1	378
13:23:05	14.70	14.85	14.85	-0.09	2	377
13:23:05	14.70	14.85	14.85	-0.09	0	375
13:23:05	14.70	14.85	14.85	-0.09	0	375
13:23:05	14.70	14.85	14.85	-0.09	0	375
13:23:05	14.70	14.85	14.85	-0.09	0	375
13:23:05	14.70	14.85	14.85	-0.09	0	375
13:23:05	14.70	14.85	14.85	-0.09	0	375
13:23:05	14.70	14.85	14.85	-0.09	1	375
13:23:05	14.70	14.85	14.85	-0.09	2	374
13:23:05	14.70	14.85	14.85	-0.09	0	372
13:23:05	14.70	14.85	14.85	-0.09	0	372
13:23:05	14.70	14.85	14.85	-0.09	1	372
13:23:05	14.80	14.90	14.80	-0.14	5	371
13:23:05	14.70	14.85	14.85	-0.09	5	366
13:23:05	14.80	14.90	14.80	-0.14	5	361
13:23:05	14.80	14.90	14.80	-0.14	5	356
13:23:04	14.80	14.90	14.90	-0.04	0	351
13:22:56	14.80	14.90	14.90	-0.04	0	351
13:22:48	14.80	14.90	14.90	-0.04	0	351
13:22:44	14.80	14.90	14.90	-0.04	0	351
13:22:13	14.80	14.90	14.90	-0.04	0	351
13:22:05	14.80	14.90	14.80	-0.14	1	351
13:21:47	14.80	14.90	14.90	-0.04	0	350
13:21:40	14.80	14.90	14.90	-0.04	0	350
13:20:55	14.80	14.90	14.90	-0.04	0	350
13:20:47	14.80	14.90	14.90	-0.04	0	350
13:20:35	14.80	14.90	14.90	-0.04	0	350
13:20:34	14.80	14.90	14.90	-0.04	0	350
13:20:33	14.80	14.90	14.90	-0.04	0	350
13:20:19	14.80	14.90	14.90	-0.04	0	350
13:20:04	14.80	14.90	14.90	-0.04	0	350
13:20:04	14.80	14.90	14.90	-0.04	0	350
13:19:51	14.80	14.90	14.90	-0.04	1	350
13:19:49	14.80	14.90	14.90	-0.04	0	349
13:19:42	14.80	14.90	14.90	-0.04	0	349
13:19:39	14.80	14.90	14.80	-0.14	4	349
13:19:39	14.80	14.90	14.80	-0.14	1	345
13:19:20	14.80	14.90	14.90	-0.04	0	344
13:18:59	14.80	14.90	14.90	-0.04	0	344
13:18:12	14.80	14.90	14.90	-0.04	0	344
13:17:34	14.80	14.85	14.85	-0.09	4	344
13:17:34	14.80	14.85	14.85	-0.09	1	340
13:17:24	14.80	14.90	14.80	-0.14	2	339
13:16:57	14.80	14.90	14.90	-0.04	0	337
13:16:21	14.80	14.90	14.80	-0.14	0	337
13:15:23	14.80	14.90	14.90	-0.04	0	337
13:15:21	14.80	14.90	14.90	-0.04	0	337
13:15:07	14.80	14.90	14.90	-0.04	0	337
13:14:58	14.80	14.90	14.90	-0.04	0	337
13:14:51	14.80	14.90	14.90	-0.04	0	337
13:14:49	14.80	14.90	14.90	-0.04	0	337
13:14:45	14.80	14.90	14.90	-0.04	0	337
13:14:13	14.80	14.90	14.90	-0.04	0	337
13:14:07	14.80	14.90	14.90	-0.04	0	337
13:14:06	14.80	14.90	14.90	-0.04	0	337
13:13:57	14.80	14.90	14.90	-0.04	0	337
13:13:54	14.80	14.90	14.90	-0.04	0	337
13:13:43	14.80	14.90	14.80	-0.14	1	337
13:13:07	14.80	14.90	14.90	-0.04	0	336
13:12:53	14.80	14.90	14.90	-0.04	0	336
13:12:21	14.80	14.90	14.90	-0.04	0	336
13:12:06	14.80	14.90	14.90	-0.04	0	336
13:11:35	14.80	14.90	14.90	-0.04	0	336
13:11:21	14.80	14.90	14.90	-0.04	0	336
13:10:55	14.80	14.90	14.90	-0.04	0	336
13:09:55	14.80	14.90	14.90	-0.04	0	336
13:09:52	14.80	14.90	14.90	-0.04	0	336
13:09:27	14.80	14.90	14.90	-0.04	0	336
13:09:10	14.80	14.90	14.90	-0.04	0	336
13:08:48	14.80	14.90	14.90	-0.04	0	336
13:08:05	14.80	14.90	14.90	-0.04	0	336
13:07:53	14.80	14.90	14.90	-0.04	0	336
13:07:44	14.80	14.90	14.90	-0.04	0	336
13:07:29	14.80	14.90	14.90	-0.04	0	336
13:07:08	14.80	14.90	14.90	-0.04	0	336
13:06:28	14.80	14.90	14.90	-0.04	0	336
13:06:06	14.80	14.90	14.90	-0.04	0	336
13:05:33	14.80	14.90	14.90	-0.04	0	336
13:05:23	14.80	14.90	14.90	-0.04	0	336
13:05:00	14.80	14.90	14.90	-0.04	0	336
13:04:36	14.80	14.90	14.90	-0.04	0	336
13:04:05	14.80	14.90	14.90	-0.04	0	336
13:03:08	14.80	14.90	14.90	-0.04	0	336
13:02:51	14.80	14.90	14.90	-0.04	0	336
13:02:20	14.80	14.90	14.90	-0.04	0	336
13:02:03	14.80	14.90	14.90	-0.04	0	336
13:01:46	14.80	14.90	14.90	-0.04	0	336
13:01:46	14.80	14.90	14.90	-0.04	0	336
13:01:13	14.80	14.90	14.90	-0.04	2	336
13:00:51	14.80	14.90	14.90	-0.04	0	334
13:00:48	14.20	14.85	14.85	-0.09	5	334
13:00:44	14.80	14.90	14.80	-0.14	5	329
13:00:44	14.80	14.90	14.80	-0.14	5	324
13:00:24	14.80	14.90	14.90	-0.04	0	319
12:59:59	14.80	14.90	14.90	-0.04	3	319
12:59:55	14.80	14.90	14.90	-0.04	0	316
12:59:33	14.80	14.90	14.90	-0.04	0	316
12:59:11	14.80	14.90	14.90	-0.04	0	316
12:59:05	14.80	14.90	14.90	-0.04	0	316
12:58:28	14.80	14.90	14.90	-0.04	2	316
12:57:16	14.80	14.90	14.90	-0.04	2	314
12:57:08	14.80	14.90	14.90	-0.04	0	312
12:57:01	14.80	14.90	14.90	-0.04	0	312
12:56:53	14.80	14.90	14.90	-0.04	0	312
12:55:50	14.80	14.90	14.90	-0.04	0	312
12:55:50	14.80	14.90	14.90	-0.04	0	312
12:55:50	14.80	14.90	14.90	-0.04	0	312
12:55:50	14.80	14.90	14.90	-0.04	0	312
12:55:50	14.80	14.90	14.90	-0.04	0	312
12:55:50	14.80	14.90	14.90	-0.04	0	312
12:55:49	14.80	14.95	14.95	+0.01	0	312
12:55:21	14.85	14.95	14.85	-0.09	4	312
12:54:50	14.85	14.95	14.85	-0.09	5	308
12:54:15	14.85	14.95	14.95	+0.01	0	303
12:54:12	14.85	14.95	14.85	-0.09	1	303
12:53:44	14.85	14.95	14.95	+0.01	0	302
12:53:24	14.85	14.95	14.95	+0.01	0	302
12:53:12	14.85	14.95	14.95	+0.01	0	302
12:52:31	14.85	14.95	14.95	+0.01	0	302
12:52:11	14.85	14.95	14.95	+0.01	0	302
12:51:54	14.85	14.95	14.95	+0.01	0	302
12:51:41	14.90	14.95	14.90	-0.04	1	302
12:51:41	14.90	14.95	14.90	-0.04	3	301
12:51:41	14.90	14.95	14.90	-0.04	1	298
12:51:35	14.80	14.95	14.95	+0.01	2	297
12:51:35	14.80	14.95	14.95	+0.01	4	295
12:50:55	14.80	14.95	14.95	+0.01	0	291
12:49:26	14.80	14.95	14.95	+0.01	0	291
12:46:55	14.80	14.95	14.95	+0.01	0	291
12:45:44	14.80	14.95	14.95	+0.01	0	291
12:44:47	14.85	14.95	14.95	+0.01	0	291
12:44:03	14.85	14.95	14.95	+0.01	0	291
12:43:23	14.85	14.95	14.85	-0.09	2	291
12:42:37	14.85	14.95	14.95	+0.01	0	289
12:41:31	14.85	14.95	14.95	+0.01	0	289
12:41:27	14.85	14.95	14.95	+0.01	0	289
12:40:30	14.85	14.95	14.95	+0.01	0	289
12:40:20	14.85	14.95	14.95	+0.01	0	289
12:39:41	14.85	14.95	14.95	+0.01	0	289
12:39:06	14.85	14.95	14.95	+0.01	0	289
12:38:41	14.85	14.95	14.85	-0.09	1	289
12:38:23	14.85	14.95	14.95	+0.01	0	288
12:37:51	14.85	14.95	14.95	+0.01	0	288
12:37:47	14.85	14.95	14.95	+0.01	0	288
12:37:41	14.85	14.95	14.95	+0.01	0	288
12:37:37	14.85	14.95	14.95	+0.01	0	288
12:37:25	14.85	14.95	14.95	+0.01	0	288
12:37:03	14.85	14.95	14.95	+0.01	0	288
12:36:29	14.85	14.95	14.95	+0.01	0	288
12:36:14	14.85	14.95	14.95	+0.01	0	288
12:36:02	14.85	14.95	14.85	-0.09	2	288
12:35:37	14.85	14.90	14.90	-0.04	10	286
12:35:06	14.85	14.95	14.95	+0.01	0	276
12:34:48	14.85	14.95	14.95	+0.01	0	276
12:34:40	14.85	14.95	14.95	+0.01	0	276
12:33:49	14.85	14.95	14.95	+0.01	0	276
12:33:49	14.85	14.95	14.95	+0.01	0	276
12:32:38	14.85	14.95	14.95	+0.01	0	276
12:32:38	14.85	14.95	14.95	+0.01	0	276
12:32:28	14.85	14.95	14.95	+0.01	0	276
12:31:23	14.85	14.95	14.95	+0.01	0	276
12:31:14	14.85	14.95	14.95	+0.01	0	276
12:29:56	14.85	14.95	14.95	+0.01	0	276
12:29:34	14.80	14.95	14.95	+0.01	2	276
12:29:23	14.80	14.95	14.95	+0.01	0	274
12:28:30	14.80	14.95	14.95	+0.01	1	274
12:27:32	14.80	14.95	14.95	+0.01	0	273
12:25:38	14.80	14.95	14.95	+0.01	0	273
12:24:48	14.80	14.90	14.90	-0.04	4	273
12:23:45	14.80	14.90	14.90	-0.04	0	269
12:22:18	14.80	14.90	14.90	-0.04	0	269
12:18:26	14.80	14.90	14.90	-0.04	0	269
12:16:05	14.80	14.90	14.90	-0.04	0	269
12:15:56	14.80	14.90	14.90	-0.04	0	269
12:15:54	14.80	14.90	14.90	-0.04	0	269
12:15:38	14.80	14.90	14.90	-0.04	0	269
12:15:00	14.80	14.90	14.90	-0.04	0	269
12:13:49	14.80	14.90	14.80	-0.14	0	269
12:13:01	14.80	14.90	14.90	-0.04	0	269
12:12:33	14.80	14.90	14.90	-0.04	0	269
12:09:34	14.80	14.90	14.90	-0.04	0	269
12:08:41	14.80	14.90	14.90	-0.04	0	269
12:06:55	14.85	14.90	14.85	-0.09	2	269
12:06:55	14.85	14.90	14.85	-0.09	1	267
12:06:47	14.80	14.90	14.90	-0.04	0	266
12:04:39	14.80	14.90	14.90	-0.04	0	266
12:03:33	14.80	14.90	14.90	-0.04	0	266
12:01:36	14.80	14.90	14.90	-0.04	0	266
12:01:12	14.80	14.90	14.90	-0.04	0	266
12:00:53	14.80	14.90	14.90	-0.04	1	266
12:00:53	14.80	14.90	14.90	-0.04	1	265
12:00:12	14.80	14.90	14.90	-0.04	0	264
11:58:54	14.80	14.90	14.90	-0.04	0	264
11:57:16	14.80	14.90	14.90	-0.04	1	264
11:57:15	14.80	14.90	14.90	-0.04	0	263
11:56:32	14.80	14.90	14.90	-0.04	0	263
11:55:44	14.80	14.90	14.80	-0.14	1	263
11:55:22	14.80	14.90	14.80	-0.14	2	262
11:53:31	14.80	14.90	14.90	-0.04	0	260
11:52:14	14.80	14.90	14.90	-0.04	0	260
11:52:00	14.80	14.90	14.90	-0.04	0	260
11:47:09	14.80	14.90	14.90	-0.04	1	260
11:45:43	14.80	14.90	14.90	-0.04	0	259
11:45:32	14.80	14.90	14.90	-0.04	0	259
11:43:56	14.80	14.90	14.90	-0.04	0	259
11:43:53	14.80	14.90	14.90	-0.04	0	259
11:43:28	14.80	14.90	14.90	-0.04	0	259
11:42:39	14.80	14.90	14.90	-0.04	0	259
11:41:29	14.80	14.90	14.90	-0.04	0	259
11:41:27	14.80	14.90	14.90	-0.04	0	259
11:40:54	14.80	14.90	14.90	-0.04	0	259
11:40:30	14.80	14.90	14.90	-0.04	0	259
11:39:05	14.80	14.90	14.90	-0.04	0	259
11:38:15	14.80	14.90	14.90	-0.04	0	259
11:37:53	14.80	14.90	14.90	-0.04	0	259
11:37:09	14.80	14.90	14.90	-0.04	1	259
11:36:39	14.80	14.90	14.90	-0.04	0	258
11:36:23	14.80	14.90	14.90	-0.04	0	258
11:36:18	14.80	14.90	14.90	-0.04	0	258
11:36:09	14.80	14.90	14.90	-0.04	0	258
11:35:18	14.80	14.90	14.90	-0.04	0	258
11:33:39	14.80	14.90	14.90	-0.04	0	258
11:33:03	14.80	14.90	14.90	-0.04	0	258
11:31:04	14.80	14.90	14.90	-0.04	0	258
11:30:26	14.80	14.90	14.90	-0.04	0	258
11:29:33	14.80	14.90	14.90	-0.04	0	258
11:28:06	14.80	14.90	14.90	-0.04	0	258
11:27:57	14.80	14.90	14.90	-0.04	0	258
11:27:47	14.80	14.90	14.90	-0.04	0	258
11:27:23	14.80	14.90	14.90	-0.04	0	258
11:26:55	14.80	14.90	14.90	-0.04	0	258
11:26:46	14.80	14.90	14.90	-0.04	0	258
11:25:55	14.80	14.90	14.90	-0.04	0	258
11:25:33	14.80	14.90	14.90	-0.04	0	258
11:22:28	14.60	14.85	14.85	-0.09	3	258
11:22:28	14.60	14.85	14.85	-0.09	2	255
11:22:25	14.60	14.85	14.85	-0.09	6	253
11:22:25	14.60	14.85	14.85	-0.09	7	247
11:22:25	14.60	14.85	14.85	-0.09	7	240
11:22:25	14.80	14.90	14.80	-0.14	5	233
11:22:25	14.80	14.90	14.80	-0.14	20	228
11:21:34	14.80	14.90	14.90	-0.04	0	208
11:21:21	14.80	14.90	14.90	-0.04	0	208
11:21:15	14.80	14.90	14.90	-0.04	0	208
11:21:10	14.80	14.90	14.90	-0.04	0	208
11:20:59	14.85	14.95	14.85	-0.09	5	208
11:20:55	14.85	14.95	14.95	+0.01	0	203
11:20:34	14.85	14.95	14.95	+0.01	0	203
11:20:32	14.85	14.95	14.95	+0.01	0	203
11:18:41	14.85	14.95	14.95	+0.01	0	203
11:18:05	14.85	14.95	14.95	+0.01	0	203
11:16:22	14.85	14.95	14.95	+0.01	0	203
11:16:07	14.85	14.95	14.95	+0.01	0	203
11:14:51	14.80	14.90	14.90	-0.04	4	203
11:14:18	14.80	14.90	14.90	-0.04	0	199
11:14:18	14.80	14.90	14.90	-0.04	0	199
11:14:00	14.80	14.90	14.90	-0.04	0	199
11:13:06	14.80	14.90	14.90	-0.04	0	199
11:12:48	14.80	14.90	14.90	-0.04	0	199
11:12:33	14.80	14.90	14.90	-0.04	0	199
11:12:23	14.85	14.90	14.85	-0.09	4	199
11:12:15	14.80	14.90	14.90	-0.04	10	195
11:12:15	14.80	14.90	14.90	-0.04	3	185
11:12:05	14.80	14.90	14.90	-0.04	0	182
11:12:04	14.80	14.90	14.90	-0.04	0	182
11:12:00	14.80	14.90	14.90	-0.04	0	182
11:11:03	14.80	14.90	14.90	-0.04	0	182
11:10:13	14.80	14.90	14.90	-0.04	0	182
11:09:30	14.80	14.90	14.90	-0.04	0	182
11:09:09	14.80	14.90	14.90	-0.04	0	182
11:08:26	14.80	14.90	14.90	-0.04	0	182
11:07:36	14.80	14.90	14.90	-0.04	0	182
11:07:22	14.80	14.90	14.90	-0.04	0	182
11:05:48	14.80	14.90	14.90	-0.04	0	182
11:05:38	14.80	14.90	14.90	-0.04	0	182
11:04:56	14.80	14.90	14.90	-0.04	0	182
11:04:48	14.80	14.90	14.90	-0.04	0	182
11:04:41	14.80	14.90	14.90	-0.04	0	182
11:04:05	14.80	14.90	14.90	-0.04	0	182
11:03:44	14.80	14.90	14.90	-0.04	0	182
11:03:39	14.80	14.90	14.90	-0.04	0	182
11:03:25	14.80	14.90	14.90	-0.04	0	182
11:02:50	14.80	14.90	14.90	-0.04	0	182
11:02:11	14.80	14.90	14.90	-0.04	0	182
11:01:36	14.80	14.90	14.90	-0.04	0	182
11:01:25	14.80	14.90	14.90	-0.04	0	182
11:00:43	14.80	14.90	14.90	-0.04	0	182
11:00:09	14.80	14.90	14.90	-0.04	0	182
10:59:55	14.80	14.90	14.90	-0.04	0	182
10:59:44	14.80	14.90	14.90	-0.04	1	182
10:59:44	14.80	14.90	14.90	-0.04	0	181
10:59:26	14.80	14.90	14.90	-0.04	0	181
10:59:08	14.80	14.90	14.90	-0.04	0	181
10:58:44	14.80	14.90	14.90	-0.04	0	181
10:58:10	14.80	14.90	14.90	-0.04	0	181
10:57:45	14.80	14.90	14.90	-0.04	0	181
10:56:56	14.80	14.90	14.90	-0.04	0	181
10:55:45	14.80	14.90	14.90	-0.04	0	181
10:54:46	14.80	14.90	14.90	-0.04	0	181
10:54:25	14.80	14.90	14.90	-0.04	0	181
10:54:20	14.80	14.90	14.90	-0.04	0	181
10:54:15	14.80	14.90	14.90	-0.04	0	181
10:54:07	14.80	14.90	14.90	-0.04	0	181
10:54:05	14.80	14.90	14.90	-0.04	0	181
10:51:44	14.80	14.85	14.85	-0.09	5	181
10:51:38	14.80	14.90	14.80	-0.14	5	176
10:51:38	14.80	14.90	14.80	-0.14	5	171
10:51:14	14.80	14.90	14.90	-0.04	0	166
10:51:11	14.80	14.90	14.90	-0.04	0	166
10:51:07	14.80	14.90	14.90	-0.04	0	166
10:51:01	14.85	14.90	14.85	-0.09	2	166
10:50:58	14.80	14.90	14.90	-0.04	0	164
10:50:50	14.80	14.90	14.90	-0.04	0	164
10:50:45	14.80	14.90	14.90	-0.04	0	164
10:50:35	14.80	14.90	14.90	-0.04	0	164
10:50:20	14.80	14.90	14.90	-0.04	0	164
10:50:09	14.80	14.90	14.90	-0.04	0	164
10:50:07	14.80	14.90	14.90	-0.04	1	164
10:50:05	14.80	14.90	14.90	-0.04	0	163
10:49:38	14.80	14.90	14.90	-0.04	0	163
10:48:59	14.80	14.90	14.90	-0.04	1	163
10:48:45	14.80	14.90	14.90	-0.04	0	162
10:48:15	14.80	14.90	14.90	-0.04	0	162
10:48:14	14.80	14.90	14.90	-0.04	0	162
10:48:11	14.80	14.90	14.90	-0.04	0	162
10:47:55	14.80	14.90	14.90	-0.04	0	162
10:47:13	14.80	14.90	14.90	-0.04	0	162
10:47:05	14.80	14.90	14.90	-0.04	0	162
10:46:37	14.80	14.90	14.90	-0.04	0	162
10:46:34	14.80	14.90	14.90	-0.04	0	162
10:46:31	14.80	14.90	14.90	-0.04	0	162
10:46:26	14.80	14.90	14.90	-0.04	0	162
10:46:25	14.80	14.90	14.90	-0.04	0	162
10:46:24	14.80	14.90	14.90	-0.04	0	162
10:46:17	14.80	14.90	14.90	-0.04	0	162
10:46:02	14.80	14.90	14.90	-0.04	1	162
10:45:20	14.80	14.90	14.90	-0.04	0	161
10:44:50	14.80	14.90	14.90	-0.04	0	161
10:44:21	14.80	14.90	14.90	-0.04	0	161
10:44:05	14.80	14.85	14.85	-0.09	1	161
10:44:05	14.80	14.85	14.85	-0.09	8	160
10:44:05	14.80	14.85	14.85	-0.09	9	152
10:44:04	14.80	14.90	14.90	-0.04	0	143
10:43:43	14.80	14.90	14.80	-0.14	2	143
10:43:43	14.80	14.90	14.90	-0.04	0	141
10:43:14	14.80	14.90	14.90	-0.04	0	141
10:42:47	14.80	14.90	14.90	-0.04	0	141
10:42:40	14.80	14.90	14.90	-0.04	0	141
10:42:36	14.80	14.90	14.90	-0.04	0	141
10:42:25	14.80	14.90	14.90	-0.04	0	141
10:42:14	14.80	14.90	14.90	-0.04	0	141
10:41:54	14.80	14.90	14.90	-0.04	0	141
10:41:39	14.80	14.90	14.90	-0.04	0	141
10:41:04	14.80	14.90	14.90	-0.04	0	141
10:40:11	14.80	14.90	14.90	-0.04	0	141
10:39:17	14.80	14.90	14.90	-0.04	0	141
10:39:11	14.80	14.90	14.90	-0.04	0	141
10:38:57	14.80	14.90	14.90	-0.04	0	141
10:38:55	14.80	14.90	14.90	-0.04	0	141
10:38:21	14.80	14.90	14.90	-0.04	0	141
10:38:18	14.80	14.90	14.90	-0.04	0	141
10:37:20	14.80	14.90	14.90	-0.04	0	141
10:37:15	14.80	14.90	14.90	-0.04	0	141
10:37:11	14.80	14.90	14.90	-0.04	0	141
10:36:40	14.80	14.90	14.90	-0.04	0	141
10:36:30	14.80	14.90	14.90	-0.04	0	141
10:36:29	14.80	14.90	14.90	-0.04	0	141
10:35:07	14.80	14.90	14.90	-0.04	0	141
10:34:57	14.80	14.90	14.90	-0.04	0	141
10:34:36	14.80	14.90	14.90	-0.04	0	141
10:34:23	14.80	14.90	14.80	-0.14	2	141
10:33:30	14.80	14.90	14.90	-0.04	0	139
10:32:33	14.80	14.90	14.90	-0.04	0	139
10:32:15	14.80	14.90	14.90	-0.04	0	139
10:31:45	14.80	14.90	14.90	-0.04	0	139
10:31:36	14.80	14.90	14.80	-0.14	0	139
10:31:11	14.80	14.90	14.90	-0.04	0	139
10:31:09	14.80	14.90	14.90	-0.04	0	139
10:30:58	14.80	14.90	14.90	-0.04	0	139
10:30:43	14.80	14.90	14.90	-0.04	0	139
10:29:56	14.80	14.90	14.90	-0.04	0	139
10:29:55	14.80	14.90	14.90	-0.04	0	139
10:29:46	14.80	14.90	14.90	-0.04	0	139
10:29:40	14.80	14.90	14.90	-0.04	0	139
10:29:40	14.80	14.90	14.90	-0.04	0	139
10:29:31	14.80	14.90	14.90	-0.04	0	139
10:28:47	14.80	14.90	14.90	-0.04	0	139
10:28:41	14.80	14.90	14.90	-0.04	0	139
10:28:31	14.80	14.90	14.90	-0.04	0	139
10:26:56	14.80	14.90	14.90	-0.04	0	139
10:26:48	14.80	14.90	14.90	-0.04	0	139
10:26:47	14.80	14.90	14.90	-0.04	0	139
10:26:29	14.80	14.90	14.90	-0.04	0	139
10:25:26	14.80	14.90	14.80	-0.14	5	139
10:25:11	14.80	14.90	14.90	-0.04	0	134
10:25:05	14.80	14.90	14.90	-0.04	0	134
10:24:57	14.80	14.90	14.90	-0.04	0	134
10:20:16	14.80	14.90	14.90	-0.04	0	134
10:19:10	14.80	14.90	14.90	-0.04	0	134
10:19:10	14.80	14.90	14.90	-0.04	0	134
10:18:23	14.80	14.90	14.90	-0.04	0	134
10:18:23	14.80	14.90	14.90	-0.04	0	134
10:18:23	14.80	14.90	14.90	-0.04	1	134
10:18:18	14.80	14.95	14.80	-0.14	7	133
10:18:18	14.80	14.95	14.80	-0.14	3	126
10:17:20	14.80	14.95	14.95	+0.01	0	123
10:16:11	14.80	14.95	14.95	+0.01	0	123
10:15:01	14.80	14.95	14.95	+0.01	0	123
10:14:21	14.80	14.95	14.95	+0.01	0	123
10:13:42	14.80	14.95	14.95	+0.01	0	123
10:13:41	14.80	14.95	14.95	+0.01	0	123
10:13:23	14.80	14.95	14.95	+0.01	0	123
10:13:05	14.80	14.95	14.95	+0.01	0	123
10:13:04	14.80	14.95	14.95	+0.01	0	123
10:12:57	14.80	14.95	14.95	+0.01	0	123
10:12:52	14.80	14.95	14.95	+0.01	0	123
10:12:52	14.80	14.95	14.95	+0.01	0	123
10:12:44	14.80	14.95	14.95	+0.01	0	123
10:11:52	14.80	14.95	14.95	+0.01	0	123
10:11:24	14.80	14.95	14.80	-0.14	2	123
10:10:53	14.80	14.95	14.95	+0.01	0	121
10:10:22	14.80	14.95	14.95	+0.01	0	121
10:10:06	14.80	14.85	14.85	-0.09	10	121
10:10:06	14.80	14.90	14.90	-0.04	0	111
10:10:06	14.80	14.90	14.90	-0.04	0	111
10:10:06	14.80	14.90	14.90	-0.04	0	111
10:10:06	14.80	14.95	14.95	+0.01	0	111
10:10:06	14.80	15.00	14.80	-0.14	10	111
10:10:06	14.80	15.00	14.80	-0.14	4	101
10:09:40	14.80	15.00	15.00	+0.06	0	97
10:09:37	14.80	14.90	14.90	-0.04	6	97
10:09:37	14.80	14.90	14.90	-0.04	4	91
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.80	14.95	14.95	+0.01	0	87
10:09:37	14.85	15.00	14.85	-0.09	8	87
10:09:29	14.85	15.00	15.00	+0.06	0	79
10:09:14	14.85	15.00	15.00	+0.06	0	79
10:08:42	14.85	15.00	15.00	+0.06	0	79
10:07:35	14.85	15.00	15.00	+0.06	0	79
10:06:25	14.85	15.00	15.00	+0.06	0	79
10:06:04	14.85	15.00	15.00	+0.06	0	79
10:05:17	14.85	15.00	15.00	+0.06	0	79
10:04:23	14.85	15.00	15.00	+0.06	0	79
10:04:13	14.85	15.00	15.00	+0.06	0	79
10:04:05	14.85	15.00	15.00	+0.06	0	79
10:03:58	14.85	15.00	15.00	+0.06	0	79
10:03:46	14.85	15.00	15.00	+0.06	0	79
10:03:22	14.85	15.00	15.00	+0.06	0	79
10:03:11	14.85	15.00	15.00	+0.06	0	79
10:02:38	14.85	15.00	15.00	+0.06	0	79
10:02:36	14.85	15.00	15.00	+0.06	0	79
10:01:45	14.85	15.00	15.00	+0.06	0	79
10:01:06	14.85	15.00	15.00	+0.06	0	79
10:01:06	14.85	15.00	15.00	+0.06	0	79
10:00:39	14.85	15.00	15.00	+0.06	0	79
10:00:11	14.85	15.00	15.00	+0.06	0	79
10:00:11	14.85	15.00	15.00	+0.06	0	79
09:58:19	14.85	15.00	15.00	+0.06	0	79
09:56:44	14.85	15.00	15.00	+0.06	0	79
09:56:10	14.85	15.00	15.00	+0.06	0	79
09:56:04	14.85	15.00	15.00	+0.06	0	79
09:55:54	14.85	15.00	15.00	+0.06	0	79
09:55:45	14.85	15.00	15.00	+0.06	0	79
09:54:47	14.85	15.00	15.00	+0.06	0	79
09:54:18	14.85	15.00	15.00	+0.06	0	79
09:54:11	14.85	15.00	15.00	+0.06	0	79
09:53:39	14.85	15.00	14.85	-0.09	1	79
09:53:02	14.85	15.00	15.00	+0.06	0	78
09:52:10	14.85	15.00	15.00	+0.06	0	78
09:48:39	14.85	15.00	15.00	+0.06	0	78
09:48:02	14.85	15.00	15.00	+0.06	0	78
09:46:12	14.85	15.00	14.85	-0.09	1	78
09:44:47	14.85	15.00	15.00	+0.06	0	77
09:44:44	14.85	15.00	15.00	+0.06	0	77
09:43:36	14.85	14.95	14.95	+0.01	0	77
09:43:36	14.85	14.95	14.95	+0.01	0	77
09:43:36	14.85	14.95	14.95	+0.01	0	77
09:43:36	14.85	14.95	14.95	+0.01	0	77
09:43:36	14.85	14.95	14.95	+0.01	0	77
09:43:31	14.85	15.00	15.00	+0.06	0	77
09:42:01	14.85	15.00	15.00	+0.06	0	77
09:41:12	14.85	15.00	15.00	+0.06	0	77
09:41:10	14.85	15.00	15.00	+0.06	0	77
09:40:31	14.85	15.00	15.00	+0.06	0	77
09:39:30	14.85	15.00	15.00	+0.06	0	77
09:39:24	14.85	15.00	15.00	+0.06	0	77
09:39:11	14.85	15.00	15.00	+0.06	0	77
09:39:07	14.85	15.00	15.00	+0.06	0	77
09:39:03	14.85	15.00	15.00	+0.06	0	77
09:38:48	14.85	15.00	15.00	+0.06	0	77
09:38:44	14.85	15.00	15.00	+0.06	0	77
09:38:44	14.85	15.00	15.00	+0.06	0	77
09:38:25	14.85	15.00	15.00	+0.06	0	77
09:38:24	14.85	15.00	15.00	+0.06	0	77
09:37:59	14.85	15.00	15.00	+0.06	0	77
09:37:54	14.85	15.00	15.00	+0.06	0	77
09:37:14	14.85	15.00	15.00	+0.06	0	77
09:37:05	14.85	15.00	15.00	+0.06	0	77
09:36:42	14.85	15.00	15.00	+0.06	0	77
09:36:29	14.85	15.00	15.00	+0.06	0	77
09:36:25	14.85	15.00	15.00	+0.06	0	77
09:35:37	14.85	15.00	15.00	+0.06	0	77
09:34:31	14.85	15.00	15.00	+0.06	0	77
09:34:30	14.85	15.00	15.00	+0.06	0	77
09:32:28	14.85	15.00	15.00	+0.06	0	77
09:32:20	14.85	15.00	15.00	+0.06	0	77
09:31:53	14.85	15.00	15.00	+0.06	0	77
09:31:19	14.85	15.00	15.00	+0.06	0	77
09:31:00	14.85	15.00	15.00	+0.06	0	77
09:30:29	14.85	15.00	15.00	+0.06	0	77
09:29:35	14.85	15.00	14.85	-0.09	1	77
09:28:21	14.85	15.00	15.00	+0.06	0	76
09:28:06	14.85	15.00	15.00	+0.06	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:51	14.85	14.95	14.95	+0.01	0	76
09:27:43	14.80	15.00	15.00	+0.06	0	76
09:27:12	14.80	15.00	15.00	+0.06	0	76
09:26:41	14.80	15.00	15.00	+0.06	0	76
09:26:27	14.80	15.00	14.80	-0.14	0	76
09:26:12	14.80	15.00	14.80	-0.14	0	76
09:25:55	14.80	15.00	15.00	+0.06	0	76
09:25:55	14.80	15.00	15.00	+0.06	0	76
09:25:55	14.80	15.00	15.00	+0.06	0	76
09:25:55	14.80	15.00	15.00	+0.06	0	76
09:25:55	14.80	15.00	15.00	+0.06	1	76
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:55	14.80	15.00	15.00	+0.06	0	75
09:25:47	14.80	15.10	14.80	-0.14	1	75
09:24:23	14.80	15.10	14.80	-0.14	1	74
09:24:16	14.80	15.10	14.80	-0.14	0	73
09:21:51	14.80	15.10	14.80	-0.14	2	73
09:21:46	14.80	15.10	15.10	+0.16	0	71
09:21:06	14.80	15.10	14.80	-0.14	1	71
09:20:37	14.80	15.10	15.10	+0.16	0	70
09:18:50	14.80	15.10	15.10	+0.16	0	70
09:18:08	14.80	15.10	15.10	+0.16	0	70
09:17:59	14.80	15.10	15.10	+0.16	0	70
09:17:53	14.80	15.10	15.10	+0.16	0	70
09:17:43	14.80	15.10	15.10	+0.16	0	70
09:17:43	14.80	15.10	15.10	+0.16	0	70
09:16:17	14.80	15.10	15.10	+0.16	0	70
09:16:02	14.80	15.10	15.10	+0.16	0	70
09:09:03	14.80	15.25	15.25	+0.31	0	70
09:04:46	14.80	15.25	15.25	+0.31	0	70
09:03:39	14.80	15.25	15.25	+0.31	0	70
09:03:36	14.80	15.25	15.25	+0.31	0	70
09:02:44	14.80	15.25	15.25	+0.31	0	70
09:02:38	14.80	15.25	15.25	+0.31	0	70
09:01:08	14.80	15.25	15.25	+0.31	0	70
09:01:08	14.80	15.25	15.25	+0.31	0	70
09:01:08	14.80	15.25	15.25	+0.31	0	70
09:01:08	14.80	15.25	15.25	+0.31	0	70
09:01:08	14.80	15.25	15.25	+0.31	0	70
09:00:54	14.80	15.25	15.25	+0.31	0	70
09:00:53	14.80	15.25	15.25	+0.31	0	70
09:00:53	14.80	15.25	15.25	+0.31	0	70
09:00:52	14.80	15.25	15.25	+0.31	0	70
09:00:43	14.80	15.25	15.25	+0.31	0	70
09:00:43	14.80	15.10	15.10	+0.16	0	70
09:00:36	14.80	15.25	15.25	+0.31	0	70
09:00:32	14.80	15.25	15.25	+0.31	0	70
09:00:29	14.80	15.25	15.25	+0.31	0	70
09:00:23	14.80	15.20	15.20	+0.26	0	70
09:00:23	14.80	15.20	15.20	+0.26	0	70
09:00:15	14.80	15.20	15.20	+0.26	0	70
09:00:15	14.80	15.20	15.20	+0.26	0	70
09:00:06	14.80	15.25	15.25	+0.31	0	70
09:00:06	14.80	15.25	15.25	+0.31	0	70
09:00:06	14.80	15.10	15.10	+0.16	0	70
09:00:06	14.80	15.25	15.25	+0.31	0	70
09:00:06	14.80	15.10	15.10	+0.16	0	70
09:00:05	14.80	15.20	15.20	+0.26	0	70
09:00:04	14.80	15.25	15.25	+0.31	0	70
09:00:04	14.80	15.25	15.25	+0.31	0	70
09:00:04	14.80	15.25	15.25	+0.31	0	70
09:00:04	14.80	15.25	15.25	+0.31	0	70
09:00:03	14.80	15.25	15.25	+0.31	0	70
09:00:03	14.80	14.90	14.90	-0.04	3	70
09:00:03	14.80	14.90	14.90	-0.04	8	67
09:00:03	14.80	14.90	14.90	-0.04	9	59
09:00:03	14.80	14.90	14.90	-0.04	10	50
09:00:03	14.80	14.95	14.95	+0.01	0	40
09:00:03	14.80	14.95	14.95	+0.01	0	40
09:00:03	14.85	15.00	14.85	-0.09	30	40
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:03	14.80	15.00	15.00	+0.06	0	10
09:00:02	14.80	15.25	15.25	+0.31	0	10

　

其他人也逛...

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

舒潔棉柔舒適平版衛生紙(300抽X6包X8串/箱)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

麥當勞四塊麥克鷄塊即享券

小米 Xiaomi 15 Ultra 經典黑銀 16GB /1024GB

App Store 卡 $ 1000 - 數位序號

PChome 購物儲值6, 000元

雅詩蘭黛特潤超導全方位修護露100ml

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

大潤發5000元即享券(餘額型)

Apple iPhone 16 (128G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

MyCard 10000點虛擬點數卡

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

舒潔棉柔舒適平版衛生紙(300抽X6包X8串/箱)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

麥當勞四塊麥克鷄塊即享券

小米 Xiaomi 15 Ultra 經典黑銀 16GB /1024GB

App Store 卡 $ 1000 - 數位序號

PChome 購物儲值6, 000元

我的自選股

即時重大訊息

最近 10 檔查詢個股 (看全部)

編輯

	股票	成交價	漲跌	漲跌幅	成交張
	雃　博	24.30	-0.30	-1.22%	133
	國　鼎	14.80	-0.14	-0.94%	443
	台積電	910.00	-42.00	-4.41%	50,850
	光　聖	412.50	-31.50	-7.09%	2,389

『最近查詢個股』以暫存檔案紀錄，無法永久保存，登入PChome會員保存『最近查詢個股』。

加密貨幣

比特幣BTC	81827.38	-769.60	-0.93%
以太幣ETH	1793.38	-33.93	-1.86%
瑞波幣XRP	2.06	-0.08	-3.74%
比特幣現金BCH	295.01	-8.10	-2.67%
萊特幣LTC	83.75	-1.70	-1.99%
卡達幣ADA	0.645090	-0.03	-4.28%
波場幣TRX	0.232610	0.00	0.29%
恆星幣XLM	0.261060	-0.01	-2.43%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.