PChome
(登入)

最新特斯拉加碼下單系統電藍牙TPMS訂單翻4倍熱門同致列警示股 109年12月每股盈餘0.82元

更新報價

健　亞 (4130) 生技醫療上櫃

28.50 ▲+0.35 +1.24% 0.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	2,532	28.45	13	28.50	7	28.45	29.40	28.05	28.15

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	28.45	28.50	28.50	+0.35	4	2532
13:30:00	28.45	28.50	28.50	+0.35	70	2528
13:24:58	28.35	28.40	28.35	+0.20	1	2458
13:24:55	28.35	28.40	28.35	+0.20	1	2457
13:24:46	28.35	28.40	28.40	+0.25	2	2456
13:24:37	28.30	28.35	28.35	+0.20	3	2454
13:24:04	28.20	28.35	28.35	+0.20	1	2451
13:23:49	28.20	28.35	28.35	+0.20	3	2450
13:23:34	28.20	28.35	28.35	+0.20	1	2447
13:23:04	28.15	28.35	28.35	+0.20	1	2446
13:23:04	28.15	28.35	28.35	+0.20	1	2445
13:22:48	28.15	28.20	28.20	+0.05	1	2444
13:22:44	28.20	28.35	28.20	+0.05	4	2443
13:22:34	28.20	28.35	28.35	+0.20	1	2439
13:22:30	28.20	28.25	28.25	+0.10	2	2438
13:22:05	28.15	28.25	28.25	+0.10	1	2436
13:22:04	28.15	28.25	28.25	+0.10	1	2435
13:21:34	28.15	28.25	28.25	+0.10	1	2434
13:21:09	28.15	28.25	28.25	+0.10	1	2433
13:21:04	28.15	28.25	28.25	+0.10	1	2432
13:21:04	28.15	28.25	28.25	+0.10	1	2431
13:20:43	28.10	28.25	28.10	-0.05	1	2430
13:20:34	28.10	28.25	28.25	+0.10	1	2429
13:20:26	28.15	28.25	28.10	-0.05	2	2428
13:20:26	28.15	28.25	28.15	0	3	2426
13:20:04	28.15	28.25	28.25	+0.10	1	2423
13:19:32	28.15	28.25	28.15	0	1	2422
13:19:18	28.15	28.25	28.15	0	1	2421
13:18:50	28.15	28.25	28.15	0	1	2420
13:18:24	28.15	28.20	28.20	+0.05	1	2419
13:17:35	28.10	28.20	28.20	+0.05	2	2418
13:17:23	28.10	28.20	28.10	-0.05	2	2416
13:17:19	28.10	28.20	28.20	+0.05	1	2414
13:16:57	28.10	28.20	28.10	-0.05	2	2413
13:16:57	28.15	28.20	28.15	0	1	2411
13:16:57	28.15	28.20	28.15	0	1	2410
13:16:02	28.10	28.15	28.15	0	3	2409
13:16:02	28.10	28.15	28.15	0	8	2406
13:16:02	28.10	28.15	28.10	-0.05	2	2398
13:15:19	28.10	28.15	28.10	-0.05	2	2396
13:14:13	28.10	28.15	28.10	-0.05	1	2394
13:14:06	28.10	28.15	28.10	-0.05	3	2393
13:14:06	28.10	28.15	28.15	0	2	2390
13:13:25	28.05	28.10	28.10	-0.05	1	2388
13:13:08	28.05	28.10	28.10	-0.05	1	2387
13:12:54	28.05	28.10	28.10	-0.05	1	2386
13:12:46	28.05	28.10	28.05	-0.10	10	2385
13:12:37	28.10	28.15	28.10	-0.05	1	2375
13:12:17	28.10	28.15	28.10	-0.05	1	2374
13:12:16	28.10	28.15	28.10	-0.05	2	2373
13:11:58	28.10	28.15	28.10	-0.05	1	2371
13:10:45	28.05	28.10	28.10	-0.05	1	2370
13:10:40	28.10	28.15	28.10	-0.05	1	2369
13:10:26	28.10	28.15	28.10	-0.05	3	2368
13:10:22	28.10	28.15	28.10	-0.05	6	2365
13:08:54	28.10	28.15	28.10	-0.05	1	2359
13:08:43	28.10	28.15	28.10	-0.05	5	2358
13:08:37	28.10	28.15	28.15	0	3	2353
13:08:33	28.10	28.15	28.15	0	1	2350
13:08:12	28.10	28.15	28.10	-0.05	1	2349
13:08:11	28.10	28.15	28.10	-0.05	1	2348
13:07:53	28.10	28.15	28.10	-0.05	1	2347
13:07:47	28.10	28.15	28.15	0	1	2346
13:07:09	28.10	28.15	28.10	-0.05	1	2345
13:06:42	28.15	28.20	28.15	0	5	2344
13:06:28	28.15	28.20	28.15	0	3	2339
13:06:24	28.15	28.20	28.15	0	5	2336
13:06:18	28.15	28.20	28.15	0	5	2331
13:06:17	28.15	28.20	28.20	+0.05	4	2326
13:06:16	28.15	28.20	28.15	0	1	2322
13:05:50	28.15	28.20	28.15	0	1	2321
13:05:31	28.15	28.20	28.20	+0.05	10	2320
13:05:20	28.15	28.20	28.20	+0.05	1	2310
13:05:16	28.15	28.20	28.15	0	2	2309
13:04:51	28.20	28.25	28.20	+0.05	3	2307
13:03:56	28.20	28.25	28.15	0	1	2304
13:03:56	28.20	28.25	28.20	+0.05	4	2303
13:03:34	28.20	28.25	28.25	+0.10	1	2299
13:03:31	28.20	28.25	28.20	+0.05	5	2298
13:03:16	28.20	28.25	28.20	+0.05	2	2293
13:01:57	28.20	28.25	28.25	+0.10	2	2291
13:01:34	28.20	28.25	28.20	+0.05	1	2289
13:00:35	28.20	28.30	28.20	+0.05	1	2288
12:59:51	28.25	28.30	28.20	+0.05	24	2287
12:59:51	28.25	28.30	28.25	+0.10	26	2263
12:59:50	28.25	28.30	28.30	+0.15	1	2237
12:59:47	28.25	28.30	28.30	+0.15	1	2236
12:58:52	28.20	28.25	28.25	+0.10	5	2235
12:58:20	28.20	28.25	28.20	+0.05	1	2230
12:57:50	28.20	28.25	28.25	+0.10	1	2229
12:56:26	28.20	28.25	28.25	+0.10	1	2228
12:56:00	28.25	28.30	28.25	+0.10	8	2227
12:55:41	28.25	28.30	28.25	+0.10	3	2219
12:55:01	28.25	28.30	28.30	+0.15	1	2216
12:53:35	28.25	28.30	28.25	+0.10	1	2215
12:53:26	28.25	28.30	28.25	+0.10	1	2214
12:51:44	28.30	28.40	28.25	+0.10	3	2213
12:51:44	28.30	28.40	28.30	+0.15	2	2210
12:49:14	28.25	28.40	28.40	+0.25	1	2208
12:48:22	28.25	28.40	28.40	+0.25	5	2207
12:47:26	28.25	28.35	28.35	+0.20	1	2202
12:47:26	28.25	28.35	28.35	+0.20	2	2201
12:47:23	28.25	28.35	28.35	+0.20	1	2199
12:47:10	28.20	28.35	28.35	+0.20	2	2198
12:46:58	28.20	28.35	28.35	+0.20	1	2196
12:46:41	28.30	28.35	28.30	+0.15	3	2195
12:46:15	28.20	28.30	28.30	+0.15	2	2192
12:46:15	28.20	28.30	28.30	+0.15	1	2190
12:46:04	28.20	28.30	28.20	+0.05	2	2189
12:43:11	28.20	28.30	28.20	+0.05	1	2187
12:42:50	28.20	28.25	28.25	+0.10	1	2186
12:42:43	28.25	28.30	28.25	+0.10	1	2185
12:41:51	28.25	28.30	28.25	+0.10	15	2184
12:40:57	28.25	28.30	28.30	+0.15	2	2169
12:40:39	28.25	28.30	28.30	+0.15	1	2167
12:40:18	28.25	28.30	28.30	+0.15	1	2166
12:39:47	28.30	28.40	28.30	+0.15	3	2165
12:39:12	28.30	28.35	28.35	+0.20	1	2162
12:38:39	28.30	28.35	28.35	+0.20	1	2161
12:37:51	28.25	28.40	28.25	+0.10	1	2160
12:35:01	28.25	28.40	28.40	+0.25	1	2159
12:34:39	28.25	28.40	28.25	+0.10	1	2158
12:30:46	28.25	28.40	28.25	+0.10	1	2157
12:29:56	28.20	28.40	28.20	+0.05	3	2156
12:28:30	28.20	28.40	28.20	+0.05	20	2153
12:27:45	28.25	28.40	28.25	+0.10	3	2133
12:27:07	28.25	28.30	28.25	+0.10	2	2130
12:26:46	28.25	28.30	28.25	+0.10	1	2128
12:24:22	28.25	28.35	28.35	+0.20	1	2127
12:24:05	28.30	28.35	28.30	+0.15	1	2126
12:23:37	28.30	28.35	28.35	+0.20	1	2125
12:23:35	28.30	28.35	28.30	+0.15	4	2124
12:23:22	28.30	28.35	28.35	+0.20	1	2120
12:21:54	28.30	28.40	28.40	+0.25	1	2119
12:20:57	28.30	28.40	28.40	+0.25	1	2118
12:19:00	28.25	28.35	28.35	+0.20	10	2117
12:18:50	28.30	28.35	28.30	+0.15	5	2107
12:18:48	28.30	28.35	28.35	+0.20	3	2102
12:18:08	28.30	28.35	28.35	+0.20	4	2099
12:17:46	28.30	28.35	28.35	+0.20	1	2095
12:17:28	28.35	28.45	28.35	+0.20	2	2094
12:16:38	28.40	28.45	28.40	+0.25	1	2092
12:15:38	28.35	28.45	28.45	+0.30	2	2091
12:13:12	28.35	28.45	28.45	+0.30	1	2089
12:13:12	28.35	28.40	28.40	+0.25	1	2088
12:11:12	28.35	28.40	28.40	+0.25	1	2087
12:10:37	28.35	28.40	28.40	+0.25	1	2086
12:10:31	28.35	28.40	28.40	+0.25	1	2085
12:10:27	28.35	28.40	28.40	+0.25	5	2084
12:10:26	28.35	28.40	28.40	+0.25	1	2079
12:10:21	28.35	28.40	28.40	+0.25	1	2078
12:10:19	28.35	28.40	28.40	+0.25	1	2077
12:10:10	28.35	28.40	28.40	+0.25	3	2076
12:10:03	28.35	28.40	28.40	+0.25	1	2073
12:09:56	28.35	28.40	28.35	+0.20	1	2072
12:09:40	28.30	28.35	28.35	+0.20	2	2071
12:09:31	28.30	28.35	28.35	+0.20	3	2069
12:09:08	28.25	28.30	28.30	+0.15	1	2066
12:09:06	28.25	28.30	28.30	+0.15	1	2065
12:09:04	28.25	28.30	28.30	+0.15	1	2064
12:08:59	28.25	28.30	28.30	+0.15	2	2063
12:07:40	28.20	28.25	28.25	+0.10	4	2061
12:07:29	28.20	28.25	28.25	+0.10	1	2057
12:07:07	28.20	28.25	28.25	+0.10	1	2056
12:05:34	28.20	28.25	28.20	+0.05	1	2055
12:04:35	28.20	28.25	28.20	+0.05	1	2054
12:03:33	28.20	28.25	28.20	+0.05	1	2053
12:02:27	28.20	28.25	28.25	+0.10	1	2052
12:02:15	28.20	28.25	28.25	+0.10	3	2051
12:02:13	28.20	28.25	28.20	+0.05	1	2048
12:01:55	28.20	28.25	28.20	+0.05	2	2047
12:00:16	28.20	28.25	28.20	+0.05	1	2045
11:59:14	28.20	28.25	28.25	+0.10	1	2044
11:59:06	28.20	28.25	28.25	+0.10	3	2043
11:58:18	28.20	28.25	28.20	+0.05	2	2040
11:58:09	28.20	28.25	28.25	+0.10	1	2038
11:57:57	28.25	28.30	28.25	+0.10	5	2037
11:56:09	28.25	28.30	28.25	+0.10	1	2032
11:55:13	28.25	28.30	28.25	+0.10	1	2031
11:55:07	28.25	28.30	28.30	+0.15	1	2030
11:54:58	28.25	28.30	28.25	+0.10	1	2029
11:53:11	28.25	28.30	28.30	+0.15	1	2028
11:53:09	28.25	28.30	28.30	+0.15	1	2027
11:52:54	28.25	28.30	28.30	+0.15	1	2026
11:52:35	28.25	28.30	28.30	+0.15	4	2025
11:52:04	28.25	28.30	28.30	+0.15	1	2021
11:51:27	28.25	28.30	28.30	+0.15	1	2020
11:51:15	28.25	28.30	28.25	+0.10	5	2019
11:49:27	28.20	28.25	28.25	+0.10	1	2014
11:48:48	28.25	28.30	28.20	+0.05	1	2013
11:48:48	28.25	28.30	28.25	+0.10	3	2012
11:48:32	28.25	28.30	28.25	+0.10	1	2009
11:48:27	28.25	28.30	28.25	+0.10	1	2008
11:48:21	28.25	28.30	28.25	+0.10	2	2007
11:47:51	28.30	28.35	28.30	+0.15	3	2005
11:47:21	28.30	28.35	28.30	+0.15	2	2002
11:47:06	28.30	28.35	28.30	+0.15	1	2000
11:47:01	28.30	28.35	28.30	+0.15	4	1999
11:45:21	28.30	28.35	28.30	+0.15	3	1995
11:44:34	28.30	28.45	28.30	+0.15	1	1992
11:44:17	28.30	28.45	28.30	+0.15	4	1991
11:44:10	28.30	28.45	28.30	+0.15	3	1987
11:43:31	28.35	28.45	28.35	+0.20	1	1984
11:42:53	28.30	28.40	28.40	+0.25	1	1983
11:42:27	28.30	28.40	28.40	+0.25	1	1982
11:42:21	28.35	28.40	28.35	+0.20	2	1981
11:41:45	28.40	28.45	28.40	+0.25	2	1979
11:41:36	28.35	28.40	28.40	+0.25	1	1977
11:39:25	28.30	28.45	28.45	+0.30	1	1976
11:39:19	28.30	28.35	28.35	+0.20	5	1975
11:39:15	28.30	28.35	28.35	+0.20	1	1970
11:38:56	28.30	28.35	28.35	+0.20	2	1969
11:38:38	28.30	28.35	28.35	+0.20	1	1967
11:38:36	28.30	28.35	28.30	+0.15	5	1966
11:36:56	28.35	28.40	28.35	+0.20	1	1961
11:36:48	28.35	28.40	28.35	+0.20	1	1960
11:35:40	28.40	28.45	28.40	+0.25	2	1959
11:35:40	28.40	28.45	28.40	+0.25	10	1957
11:35:22	28.40	28.45	28.45	+0.30	1	1947
11:35:11	28.45	28.50	28.45	+0.30	14	1946
11:34:31	28.50	28.55	28.50	+0.35	2	1932
11:33:30	28.50	28.55	28.50	+0.35	1	1930
11:33:22	28.50	28.55	28.50	+0.35	1	1929
11:33:17	28.50	28.55	28.50	+0.35	1	1928
11:33:10	28.50	28.55	28.50	+0.35	3	1927
11:31:57	28.50	28.55	28.50	+0.35	3	1924
11:31:57	28.50	28.55	28.50	+0.35	5	1921
11:31:52	28.55	28.60	28.55	+0.40	1	1916
11:29:33	28.55	28.60	28.55	+0.40	3	1915
11:28:17	28.55	28.60	28.60	+0.45	1	1912
11:25:18	28.50	28.55	28.55	+0.40	1	1911
11:24:29	28.50	28.55	28.55	+0.40	1	1910
11:24:25	28.50	28.55	28.55	+0.40	1	1909
11:24:23	28.50	28.55	28.55	+0.40	1	1908
11:24:18	28.50	28.55	28.55	+0.40	1	1907
11:24:06	28.50	28.55	28.55	+0.40	1	1906
11:23:08	28.55	28.60	28.55	+0.40	5	1905
11:22:31	28.55	28.60	28.55	+0.40	1	1900
11:21:21	28.50	28.55	28.55	+0.40	1	1899
11:20:39	28.45	28.50	28.50	+0.35	3	1898
11:20:10	28.45	28.50	28.50	+0.35	1	1895
11:19:54	28.45	28.50	28.45	+0.30	1	1894
11:19:44	28.50	28.55	28.50	+0.35	6	1893
11:19:13	28.55	28.60	28.55	+0.40	2	1887
11:18:04	28.50	28.55	28.55	+0.40	1	1885
11:17:55	28.55	28.60	28.55	+0.40	9	1884
11:17:50	28.55	28.60	28.55	+0.40	1	1875
11:15:00	28.55	28.60	28.55	+0.40	1	1874
11:14:42	28.55	28.60	28.60	+0.45	1	1873
11:14:05	28.60	28.70	28.60	+0.45	1	1872
11:13:50	28.55	28.60	28.60	+0.45	1	1871
11:13:44	28.55	28.60	28.60	+0.45	1	1870
11:13:17	28.55	28.60	28.60	+0.45	1	1869
11:11:59	28.55	28.65	28.50	+0.35	8	1868
11:11:59	28.55	28.65	28.55	+0.40	2	1860
11:11:39	28.55	28.65	28.55	+0.40	1	1858
11:11:38	28.50	28.55	28.55	+0.40	2	1857
11:11:32	28.50	28.55	28.50	+0.35	1	1855
11:11:25	28.50	28.55	28.50	+0.35	1	1854
11:11:06	28.50	28.65	28.50	+0.35	3	1853
11:10:53	28.55	28.65	28.55	+0.40	2	1850
11:10:14	28.50	28.70	28.50	+0.35	1	1848
11:09:57	28.60	28.75	28.50	+0.35	36	1847
11:09:57	28.60	28.75	28.55	+0.40	6	1811
11:09:57	28.60	28.75	28.60	+0.45	8	1805
11:08:30	28.65	28.75	28.65	+0.50	1	1797
11:08:30	28.65	28.75	28.65	+0.50	10	1796
11:08:30	28.65	28.75	28.65	+0.50	1	1786
11:07:37	28.65	28.75	28.65	+0.50	1	1785
11:05:20	28.65	28.75	28.65	+0.50	1	1784
11:05:15	28.70	28.75	28.65	+0.50	1	1783
11:05:15	28.70	28.75	28.70	+0.55	1	1782
11:05:15	28.65	28.70	28.70	+0.55	2	1781
11:03:29	28.65	28.70	28.65	+0.50	1	1779
11:02:53	28.65	28.70	28.70	+0.55	1	1778
11:02:51	28.70	28.75	28.70	+0.55	1	1777
11:01:47	28.65	28.70	28.70	+0.55	1	1776
11:01:37	28.65	28.70	28.70	+0.55	5	1775
11:01:28	28.65	28.70	28.70	+0.55	1	1770
11:01:03	28.65	28.70	28.70	+0.55	5	1769
11:00:11	28.65	28.70	28.70	+0.55	4	1764
10:58:39	28.70	28.80	28.70	+0.55	9	1760
10:58:15	28.70	28.80	28.70	+0.55	2	1751
10:57:55	28.70	28.80	28.70	+0.55	1	1749
10:57:36	28.70	28.80	28.70	+0.55	6	1748
10:57:06	28.70	28.80	28.70	+0.55	2	1742
10:56:47	28.70	28.80	28.80	+0.65	1	1740
10:56:43	28.75	28.80	28.70	+0.55	1	1739
10:56:43	28.75	28.80	28.75	+0.60	4	1738
10:55:58	28.75	28.80	28.75	+0.60	5	1734
10:55:08	28.80	28.85	28.80	+0.65	1	1729
10:55:08	28.80	28.85	28.80	+0.65	3	1728
10:54:46	28.80	28.85	28.85	+0.70	4	1725
10:54:46	28.80	28.85	28.85	+0.70	4	1721
10:54:34	28.75	28.85	28.75	+0.60	2	1717
10:54:34	28.75	28.85	28.75	+0.60	1	1715
10:54:11	28.75	28.85	28.75	+0.60	2	1714
10:54:11	28.80	28.85	28.80	+0.65	2	1712
10:54:11	28.80	28.85	28.80	+0.65	1	1710
10:53:48	28.80	28.85	28.80	+0.65	6	1709
10:53:48	28.80	28.85	28.80	+0.65	10	1703
10:53:45	28.80	28.85	28.80	+0.65	1	1693
10:53:43	28.80	28.85	28.80	+0.65	10	1692
10:51:19	28.80	28.85	28.85	+0.70	1	1682
10:50:15	28.80	28.85	28.85	+0.70	10	1681
10:49:47	28.80	28.85	28.85	+0.70	2	1671
10:49:35	28.80	28.85	28.85	+0.70	7	1669
10:49:15	28.80	28.85	28.80	+0.65	2	1662
10:49:15	28.80	28.85	28.80	+0.65	1	1660
10:49:15	28.80	28.85	28.80	+0.65	1	1659
10:49:09	28.80	28.85	28.85	+0.70	3	1658
10:48:58	28.85	28.90	28.85	+0.70	4	1655
10:47:41	28.85	28.90	28.85	+0.70	1	1651
10:47:19	28.85	28.90	28.90	+0.75	1	1650
10:47:13	28.85	28.90	28.85	+0.70	2	1649
10:47:13	28.85	28.90	28.85	+0.70	2	1647
10:45:44	28.85	28.90	28.90	+0.75	1	1645
10:45:06	28.85	28.90	28.85	+0.70	1	1644
10:44:59	28.85	28.90	28.85	+0.70	5	1643
10:44:33	28.85	28.90	28.90	+0.75	1	1638
10:43:52	28.85	28.90	28.85	+0.70	1	1637
10:43:21	28.85	28.90	28.85	+0.70	1	1636
10:42:28	28.85	28.90	28.85	+0.70	2	1635
10:42:26	28.85	28.90	28.85	+0.70	1	1633
10:42:11	28.85	28.90	28.85	+0.70	2	1632
10:40:48	28.90	28.95	28.90	+0.75	1	1630
10:40:13	28.90	28.95	28.90	+0.75	1	1629
10:38:21	28.90	28.95	28.90	+0.75	1	1628
10:37:34	28.90	28.95	28.90	+0.75	2	1627
10:35:33	28.90	29.00	28.90	+0.75	1	1625
10:35:31	28.90	29.00	28.90	+0.75	1	1624
10:35:15	28.90	28.95	28.90	+0.75	10	1623
10:33:13	28.90	29.00	28.90	+0.75	1	1613
10:32:58	28.90	29.00	29.00	+0.85	1	1612
10:32:56	28.95	29.00	28.90	+0.75	8	1611
10:32:56	28.95	29.00	28.95	+0.80	2	1603
10:28:49	28.90	29.00	28.90	+0.75	1	1601
10:28:44	28.90	29.00	29.00	+0.85	1	1600
10:28:30	28.90	29.00	28.90	+0.75	2	1599
10:27:55	28.90	29.00	28.90	+0.75	1	1597
10:27:35	28.90	28.95	28.95	+0.80	2	1596
10:27:35	28.90	28.95	28.95	+0.80	3	1594
10:26:27	28.90	28.95	28.95	+0.80	1	1591
10:25:14	28.90	28.95	28.90	+0.75	1	1590
10:25:12	28.90	28.95	28.95	+0.80	4	1589
10:24:47	28.90	28.95	28.90	+0.75	3	1585
10:22:10	28.90	28.95	28.90	+0.75	1	1582
10:20:59	28.90	28.95	28.95	+0.80	1	1581
10:20:13	28.90	28.95	28.95	+0.80	1	1580
10:19:54	28.90	28.95	28.90	+0.75	3	1579
10:19:04	28.90	28.95	28.90	+0.75	1	1576
10:18:26	28.85	28.90	28.90	+0.75	1	1575
10:17:33	28.90	28.95	28.90	+0.75	1	1574
10:16:38	28.85	28.95	28.85	+0.70	2	1573
10:14:50	28.85	28.95	28.85	+0.70	1	1571
10:14:47	28.85	28.95	28.85	+0.70	1	1570
10:14:43	28.85	28.95	28.85	+0.70	1	1569
10:13:35	28.85	28.95	28.85	+0.70	2	1568
10:12:20	28.95	29.00	28.95	+0.80	2	1566
10:12:20	28.85	28.95	28.95	+0.80	8	1564
10:11:47	28.85	28.95	28.95	+0.80	2	1556
10:11:44	28.85	28.95	28.85	+0.70	6	1554
10:11:16	28.90	28.95	28.90	+0.75	1	1548
10:10:25	28.85	28.90	28.90	+0.75	1	1547
10:09:52	28.85	28.90	28.90	+0.75	2	1546
10:09:52	28.85	28.90	28.90	+0.75	2	1544
10:09:50	28.85	28.90	28.90	+0.75	5	1542
10:09:30	28.85	28.90	28.90	+0.75	3	1537
10:08:21	28.85	28.90	28.90	+0.75	1	1534
10:08:12	28.85	28.90	28.90	+0.75	1	1533
10:07:49	28.90	29.00	28.90	+0.75	1	1532
10:06:58	28.90	28.95	28.90	+0.75	1	1531
10:06:42	28.95	29.00	28.95	+0.80	1	1530
10:06:36	28.95	29.00	28.95	+0.80	1	1529
10:06:24	28.95	29.00	28.95	+0.80	1	1528
10:06:14	28.95	29.00	29.00	+0.85	2	1527
10:05:46	28.90	29.00	28.90	+0.75	1	1525
10:05:38	28.90	29.00	29.00	+0.85	10	1524
10:04:46	28.95	29.00	28.95	+0.80	1	1514
10:04:38	28.95	29.00	28.90	+0.75	4	1513
10:04:38	28.95	29.00	28.95	+0.80	1	1509
10:03:02	28.95	29.00	29.00	+0.85	4	1508
10:03:02	28.85	28.90	28.90	+0.75	4	1504
10:02:33	28.90	29.00	28.90	+0.75	6	1500
10:01:40	28.90	28.95	29.00	+0.85	3	1494
10:01:40	28.90	28.95	28.95	+0.80	1	1491
10:00:43	28.90	29.00	28.90	+0.75	2	1490
10:00:38	28.90	29.00	28.90	+0.75	1	1488
10:00:33	28.90	29.00	28.90	+0.75	1	1487
09:59:39	28.90	28.95	28.95	+0.80	1	1486
09:59:02	28.90	28.95	28.95	+0.80	1	1485
09:58:58	28.90	28.95	28.90	+0.75	1	1484
09:58:44	28.90	29.00	28.90	+0.75	5	1483
09:57:28	28.95	29.00	28.95	+0.80	3	1478
09:56:58	28.95	29.00	28.95	+0.80	2	1475
09:56:24	28.95	29.00	29.00	+0.85	10	1473
09:56:07	28.95	29.00	28.95	+0.80	5	1463
09:55:44	28.95	29.00	28.95	+0.80	1	1458
09:55:44	28.90	28.95	28.95	+0.80	7	1457
09:54:16	28.90	28.95	28.90	+0.75	1	1450
09:53:47	28.95	29.00	28.95	+0.80	4	1449
09:53:19	28.95	29.00	29.00	+0.85	1	1445
09:52:46	28.95	29.00	29.00	+0.85	1	1444
09:52:32	28.95	29.00	29.00	+0.85	1	1443
09:52:16	28.95	29.00	29.00	+0.85	1	1442
09:52:11	28.95	29.00	29.00	+0.85	10	1441
09:52:10	28.95	29.00	28.95	+0.80	1	1431
09:51:19	28.95	29.00	29.00	+0.85	1	1430
09:51:18	28.95	29.00	28.95	+0.80	1	1429
09:51:03	28.95	29.00	28.95	+0.80	1	1428
09:50:24	28.95	29.00	28.95	+0.80	1	1427
09:50:17	28.95	29.00	28.95	+0.80	1	1426
09:49:54	28.95	29.00	28.95	+0.80	1	1425
09:49:34	28.95	29.00	28.95	+0.80	2	1424
09:49:34	28.95	29.00	28.95	+0.80	1	1422
09:49:34	28.95	29.00	28.95	+0.80	2	1421
09:49:34	28.95	29.00	28.95	+0.80	2	1419
09:49:33	28.95	29.00	28.95	+0.80	2	1417
09:49:33	28.95	29.00	28.95	+0.80	2	1415
09:49:00	28.95	29.05	28.95	+0.80	4	1413
09:48:57	29.00	29.05	28.95	+0.80	3	1409
09:48:57	29.00	29.05	29.00	+0.85	1	1406
09:48:45	28.95	29.00	29.00	+0.85	9	1405
09:48:26	28.95	29.00	29.00	+0.85	2	1396
09:48:15	28.95	29.00	29.00	+0.85	3	1394
09:47:52	28.95	29.00	29.00	+0.85	6	1391
09:47:45	28.95	29.00	28.95	+0.80	1	1385
09:46:42	28.85	28.95	28.95	+0.80	1	1384
09:46:34	28.90	28.95	28.90	+0.75	1	1383
09:46:20	28.95	29.00	28.95	+0.80	8	1382
09:46:10	28.95	29.00	28.95	+0.80	1	1374
09:42:48	28.90	29.00	29.00	+0.85	2	1373
09:42:48	28.90	29.00	29.00	+0.85	15	1371
09:42:21	28.90	28.95	28.95	+0.80	5	1356
09:41:52	28.85	28.95	28.95	+0.80	5	1351
09:41:45	28.85	28.95	28.95	+0.80	1	1346
09:41:20	28.85	28.90	28.85	+0.70	2	1345
09:41:10	28.85	28.95	28.85	+0.70	2	1343
09:40:40	28.80	28.95	28.80	+0.65	5	1341
09:40:38	28.80	28.95	28.80	+0.65	3	1336
09:40:33	28.80	28.95	28.80	+0.65	2	1333
09:39:57	28.80	28.95	28.80	+0.65	1	1331
09:39:46	28.85	28.95	28.85	+0.70	3	1330
09:39:46	28.85	28.95	28.85	+0.70	10	1327
09:39:27	28.90	28.95	28.90	+0.75	5	1317
09:38:41	28.90	28.95	28.95	+0.80	1	1312
09:38:32	28.90	29.00	29.00	+0.85	2	1311
09:38:32	28.90	29.00	29.00	+0.85	1	1309
09:38:27	28.90	29.00	28.90	+0.75	1	1308
09:38:22	28.90	29.00	28.90	+0.75	1	1307
09:38:17	28.90	29.00	28.90	+0.75	1	1306
09:38:13	28.90	28.95	29.00	+0.85	3	1305
09:38:13	28.90	28.95	28.95	+0.80	2	1302
09:38:07	28.90	28.95	28.95	+0.80	1	1300
09:38:02	28.90	28.95	28.90	+0.75	4	1299
09:37:44	28.90	29.00	29.00	+0.85	1	1295
09:37:40	28.90	29.00	28.90	+0.75	2	1294
09:37:40	28.90	29.00	28.90	+0.75	2	1292
09:37:26	28.95	29.00	28.95	+0.80	1	1290
09:37:03	28.95	29.00	28.95	+0.80	2	1289
09:37:03	28.95	29.00	28.95	+0.80	3	1287
09:36:14	28.95	29.00	29.00	+0.85	1	1284
09:36:11	29.00	29.05	29.00	+0.85	8	1283
09:35:59	29.00	29.05	29.00	+0.85	1	1275
09:35:29	29.00	29.10	29.00	+0.85	2	1274
09:35:17	29.00	29.10	29.00	+0.85	1	1272
09:35:12	29.00	29.10	29.00	+0.85	1	1271
09:35:01	29.00	29.10	29.00	+0.85	5	1270
09:34:35	29.00	29.10	29.00	+0.85	1	1265
09:33:36	29.00	29.10	29.00	+0.85	1	1264
09:33:13	29.00	29.10	29.00	+0.85	2	1263
09:33:05	29.00	29.10	29.00	+0.85	3	1261
09:32:54	29.00	29.10	29.00	+0.85	3	1258
09:32:31	29.00	29.10	29.00	+0.85	3	1255
09:32:26	29.00	29.10	29.10	+0.95	1	1252
09:32:24	29.00	29.10	29.00	+0.85	2	1251
09:31:48	29.00	29.15	29.00	+0.85	3	1249
09:31:42	29.00	29.10	29.10	+0.95	1	1246
09:31:18	29.00	29.05	29.05	+0.90	1	1245
09:31:10	29.00	29.05	29.05	+0.90	3	1244
09:30:04	29.10	29.15	29.10	+0.95	1	1241
09:29:51	29.10	29.15	29.10	+0.95	1	1240
09:29:47	29.10	29.15	29.10	+0.95	1	1239
09:29:45	29.10	29.15	29.10	+0.95	1	1238
09:29:35	29.10	29.15	29.10	+0.95	2	1237
09:29:11	29.00	29.10	29.10	+0.95	4	1235
09:28:41	29.00	29.10	29.10	+0.95	2	1231
09:28:03	29.05	29.10	29.05	+0.90	5	1229
09:27:51	29.05	29.10	29.10	+0.95	1	1224
09:27:44	29.05	29.10	29.05	+0.90	1	1223
09:27:40	29.00	29.05	29.05	+0.90	4	1222
09:27:00	29.00	29.05	29.00	+0.85	1	1218
09:26:49	29.00	29.10	29.00	+0.85	1	1217
09:26:16	29.05	29.10	29.05	+0.90	1	1216
09:25:52	29.05	29.10	29.05	+0.90	2	1215
09:25:51	29.05	29.10	29.05	+0.90	2	1213
09:25:47	29.05	29.10	29.10	+0.95	1	1211
09:25:38	29.05	29.10	29.10	+0.95	1	1210
09:25:23	29.05	29.10	29.10	+0.95	1	1209
09:25:00	29.05	29.10	29.00	+0.85	12	1208
09:25:00	29.05	29.10	29.05	+0.90	8	1196
09:24:54	29.00	29.05	29.05	+0.90	2	1188
09:24:39	29.00	29.05	29.00	+0.85	1	1186
09:24:34	29.00	29.05	29.00	+0.85	1	1185
09:24:17	29.00	29.10	29.00	+0.85	1	1184
09:23:01	29.05	29.10	29.00	+0.85	9	1183
09:23:01	29.05	29.10	29.05	+0.90	1	1174
09:22:53	29.00	29.10	29.00	+0.85	1	1173
09:22:36	29.00	29.05	29.05	+0.90	1	1172
09:22:36	29.00	29.05	29.05	+0.90	10	1171
09:22:32	29.00	29.05	29.00	+0.85	1	1161
09:22:28	29.00	29.05	29.00	+0.85	1	1160
09:22:25	29.00	29.05	29.00	+0.85	2	1159
09:22:02	29.00	29.05	29.00	+0.85	2	1157
09:22:02	29.00	29.05	29.00	+0.85	1	1155
09:21:33	29.10	29.15	29.10	+0.95	1	1154
09:21:08	29.00	29.10	29.10	+0.95	1	1153
09:21:08	29.05	29.10	29.05	+0.90	1	1152
09:20:50	29.05	29.15	29.15	+1.00	1	1151
09:20:15	29.00	29.10	29.15	+1.00	1	1150
09:20:15	29.00	29.10	29.10	+0.95	2	1149
09:19:51	29.00	29.10	29.15	+1.00	1	1147
09:19:51	29.00	29.10	29.10	+0.95	3	1146
09:19:33	29.00	29.15	29.15	+1.00	1	1143
09:18:59	28.95	29.00	29.15	+1.00	3	1142
09:18:59	28.95	29.00	29.10	+0.95	1	1139
09:18:59	28.95	29.00	29.00	+0.85	6	1138
09:18:53	29.05	29.10	29.00	+0.85	4	1132
09:18:53	29.05	29.10	29.05	+0.90	1	1128
09:18:52	29.05	29.10	29.10	+0.95	1	1127
09:18:52	29.05	29.10	29.10	+0.95	1	1126
09:18:52	29.00	29.10	29.10	+0.95	1	1125
09:18:47	29.00	29.10	29.10	+0.95	1	1124
09:18:21	29.00	29.10	29.10	+0.95	10	1123
09:18:21	29.00	29.05	29.05	+0.90	1	1113
09:18:21	29.00	29.05	29.05	+0.90	1	1112
09:18:16	29.00	29.10	29.00	+0.85	1	1111
09:18:05	29.05	29.10	29.05	+0.90	1	1110
09:18:05	29.00	29.05	29.05	+0.90	4	1109
09:17:55	28.95	29.00	29.10	+0.95	1	1105
09:17:55	28.95	29.00	29.05	+0.90	3	1104
09:17:55	28.95	29.00	29.00	+0.85	6	1101
09:17:54	29.00	29.05	29.00	+0.85	1	1095
09:17:51	29.00	29.05	29.00	+0.85	1	1094
09:17:49	29.00	29.05	29.00	+0.85	2	1093
09:17:42	29.00	29.10	29.00	+0.85	1	1091
09:17:26	29.00	29.10	29.10	+0.95	1	1090
09:16:49	28.90	29.15	29.15	+1.00	1	1089
09:16:49	28.90	29.10	29.10	+0.95	2	1088
09:16:49	28.90	29.10	29.10	+0.95	20	1086
09:16:40	28.90	29.00	29.10	+0.95	3	1066
09:16:40	28.90	29.00	29.05	+0.90	1	1063
09:16:40	28.90	29.00	29.00	+0.85	6	1062
09:16:37	28.95	29.00	28.90	+0.75	1	1056
09:16:37	28.95	29.00	28.95	+0.80	3	1055
09:16:28	28.95	29.00	29.00	+0.85	1	1052
09:16:27	28.95	29.00	29.00	+0.85	1	1051
09:16:26	29.00	29.05	29.00	+0.85	2	1050
09:16:17	29.00	29.05	29.05	+0.90	3	1048
09:16:12	29.00	29.05	29.00	+0.85	1	1045
09:16:05	29.00	29.05	29.00	+0.85	1	1044
09:15:54	28.95	29.00	29.00	+0.85	1	1043
09:15:51	29.00	29.05	29.00	+0.85	2	1042
09:15:43	28.95	29.00	29.00	+0.85	3	1040
09:15:41	28.95	29.00	29.00	+0.85	1	1037
09:15:39	28.95	29.00	28.90	+0.75	3	1036
09:15:39	28.95	29.00	28.95	+0.80	2	1033
09:15:24	29.00	29.05	29.00	+0.85	9	1031
09:15:24	29.00	29.05	29.00	+0.85	6	1022
09:15:21	29.00	29.05	29.00	+0.85	1	1016
09:15:18	29.00	29.10	29.00	+0.85	3	1015
09:15:12	29.05	29.10	29.05	+0.90	5	1012
09:15:09	29.05	29.10	29.05	+0.90	1	1007
09:15:08	29.05	29.10	29.05	+0.90	2	1006
09:15:00	29.05	29.10	29.05	+0.90	1	1004
09:14:52	29.05	29.10	29.05	+0.90	1	1003
09:14:49	29.05	29.10	29.05	+0.90	2	1002
09:14:43	29.05	29.10	29.05	+0.90	1	1000
09:14:36	29.05	29.10	29.05	+0.90	1	999
09:14:30	29.05	29.10	29.05	+0.90	4	998
09:14:20	29.05	29.10	29.10	+0.95	1	994
09:14:15	29.05	29.15	29.05	+0.90	1	993
09:14:12	29.10	29.15	29.10	+0.95	1	992
09:14:11	29.10	29.15	29.10	+0.95	2	991
09:14:11	29.10	29.15	29.10	+0.95	1	989
09:14:08	29.10	29.15	29.10	+0.95	5	988
09:14:05	29.10	29.20	29.20	+1.05	3	983
09:13:50	29.10	29.20	29.20	+1.05	1	980
09:13:47	29.10	29.20	29.20	+1.05	1	979
09:13:45	29.20	29.25	29.10	+0.95	3	978
09:13:45	29.20	29.25	29.15	+1.00	6	975
09:13:45	29.20	29.25	29.20	+1.05	1	969
09:13:41	29.20	29.25	29.20	+1.05	1	968
09:13:32	29.20	29.25	29.20	+1.05	5	967
09:13:32	29.20	29.25	29.20	+1.05	1	962
09:13:32	29.20	29.25	29.20	+1.05	1	961
09:13:30	29.20	29.25	29.20	+1.05	3	960
09:13:30	29.20	29.25	29.20	+1.05	2	957
09:13:24	29.20	29.25	29.20	+1.05	1	955
09:13:24	29.20	29.25	29.25	+1.10	2	954
09:13:14	29.20	29.25	29.25	+1.10	1	952
09:12:49	29.20	29.25	29.25	+1.10	1	951
09:12:45	29.20	29.25	29.25	+1.10	1	950
09:12:45	29.20	29.25	29.20	+1.05	5	949
09:12:43	29.20	29.25	29.20	+1.05	1	944
09:12:35	29.20	29.30	29.20	+1.05	7	943
09:12:26	29.20	29.30	29.20	+1.05	1	936
09:12:25	29.20	29.25	29.25	+1.10	1	935
09:12:25	29.20	29.25	29.25	+1.10	1	934
09:12:25	29.20	29.25	29.25	+1.10	1	933
09:12:22	29.20	29.25	29.25	+1.10	1	932
09:12:19	29.20	29.25	29.20	+1.05	3	931
09:12:19	29.20	29.25	29.25	+1.10	1	928
09:12:17	29.20	29.25	29.20	+1.05	1	927
09:12:17	29.20	29.25	29.20	+1.05	1	926
09:12:16	29.20	29.25	29.20	+1.05	1	925
09:12:13	29.20	29.25	29.20	+1.05	3	924
09:12:13	29.20	29.25	29.25	+1.10	1	921
09:12:11	29.20	29.25	29.20	+1.05	6	920
09:12:10	29.20	29.25	29.25	+1.10	1	914
09:12:08	29.20	29.25	29.20	+1.05	1	913
09:12:06	29.20	29.25	29.25	+1.10	5	912
09:11:59	29.20	29.25	29.25	+1.10	4	907
09:11:52	29.15	29.20	29.20	+1.05	2	903
09:11:47	29.20	29.25	29.20	+1.05	1	901
09:11:47	29.20	29.25	29.20	+1.05	1	900
09:11:47	29.20	29.25	29.20	+1.05	1	899
09:11:47	29.20	29.25	29.20	+1.05	1	898
09:11:47	29.20	29.25	29.20	+1.05	1	897
09:11:46	29.20	29.25	29.25	+1.10	1	896
09:11:44	29.20	29.25	29.25	+1.10	1	895
09:11:40	29.15	29.20	29.20	+1.05	1	894
09:11:31	29.10	29.15	29.15	+1.00	3	893
09:11:31	29.10	29.15	29.15	+1.00	1	890
09:11:28	29.25	29.30	29.15	+1.00	2	889
09:11:28	29.25	29.30	29.20	+1.05	1	887
09:11:28	29.25	29.30	29.25	+1.10	3	886
09:11:28	29.25	29.30	29.30	+1.15	2	883
09:11:28	29.25	29.30	29.30	+1.15	2	881
09:11:26	29.25	29.30	29.25	+1.10	2	879
09:11:26	29.20	29.25	29.25	+1.10	5	877
09:11:25	29.20	29.25	29.25	+1.10	1	872
09:11:23	29.20	29.25	29.20	+1.05	3	871
09:11:22	29.20	29.25	29.20	+1.05	10	868
09:11:14	29.20	29.25	29.20	+1.05	2	858
09:11:13	29.20	29.25	29.25	+1.10	3	856
09:11:08	29.15	29.20	29.20	+1.05	9	853
09:11:06	29.15	29.20	29.20	+1.05	1	844
09:11:03	29.15	29.20	29.15	+1.00	2	843
09:11:03	29.15	29.20	29.15	+1.00	2	841
09:11:03	29.15	29.20	29.15	+1.00	10	839
09:11:01	29.15	29.20	29.15	+1.00	1	829
09:10:57	29.15	29.25	29.25	+1.10	1	828
09:10:54	29.15	29.20	29.20	+1.05	1	827
09:10:54	29.20	29.25	29.20	+1.05	2	826
09:10:52	29.20	29.25	29.20	+1.05	1	824
09:10:38	29.10	29.15	29.15	+1.00	1	823
09:10:35	29.10	29.25	29.25	+1.10	1	822
09:10:34	29.10	29.20	29.20	+1.05	1	821
09:10:31	29.15	29.25	29.10	+0.95	4	820
09:10:31	29.15	29.25	29.15	+1.00	1	816
09:10:28	29.15	29.25	29.15	+1.00	1	815
09:10:27	29.15	29.20	29.20	+1.05	1	814
09:10:26	29.15	29.20	29.20	+1.05	1	813
09:10:26	29.15	29.20	29.20	+1.05	1	812
09:10:25	29.15	29.20	29.15	+1.00	11	811
09:10:24	29.15	29.20	29.20	+1.05	1	800
09:10:22	29.15	29.20	29.20	+1.05	5	799
09:10:21	29.15	29.20	29.20	+1.05	1	794
09:10:20	29.15	29.20	29.20	+1.05	1	793
09:10:20	29.15	29.20	29.20	+1.05	1	792
09:10:10	29.15	29.20	29.15	+1.00	1	791
09:10:09	29.15	29.20	29.20	+1.05	1	790
09:10:09	29.15	29.20	29.20	+1.05	10	789
09:10:09	29.15	29.20	29.15	+1.00	1	779
09:10:04	29.15	29.20	29.20	+1.05	1	778
09:10:02	29.10	29.15	29.15	+1.00	1	777
09:10:00	29.10	29.15	29.15	+1.00	1	776
09:09:58	29.10	29.15	29.15	+1.00	1	775
09:09:57	29.10	29.15	29.15	+1.00	1	774
09:09:51	29.15	29.20	29.15	+1.00	2	773
09:09:47	29.15	29.20	29.20	+1.05	5	771
09:09:36	29.05	29.20	29.20	+1.05	1	766
09:09:34	29.05	29.20	29.20	+1.05	3	765
09:09:33	29.05	29.10	29.20	+1.05	2	762
09:09:33	29.05	29.10	29.10	+0.95	3	760
09:09:31	29.10	29.20	29.10	+0.95	1	757
09:09:31	29.10	29.20	29.20	+1.05	1	756
09:09:29	29.10	29.20	29.20	+1.05	2	755
09:09:29	29.10	29.15	29.15	+1.00	1	753
09:09:18	29.05	29.15	29.15	+1.00	3	752
09:09:16	29.05	29.15	29.15	+1.00	1	749
09:09:16	29.05	29.10	29.15	+1.00	1	748
09:09:16	29.05	29.10	29.10	+0.95	1	747
09:09:15	29.05	29.10	29.10	+0.95	2	746
09:09:13	29.05	29.10	29.05	+0.90	1	744
09:09:13	29.05	29.10	29.10	+0.95	3	743
09:09:09	29.05	29.10	29.05	+0.90	1	740
09:09:08	29.15	29.20	29.15	+1.00	4	739
09:09:04	29.05	29.20	29.30	+1.15	7	735
09:09:04	29.05	29.20	29.25	+1.10	3	728
09:09:04	29.05	29.20	29.20	+1.05	10	725
09:09:03	29.15	29.20	29.05	+0.90	3	715
09:09:03	29.15	29.20	29.10	+0.95	6	712
09:09:03	29.15	29.20	29.15	+1.00	1	706
09:08:58	29.15	29.20	29.15	+1.00	1	705
09:08:54	29.15	29.20	29.20	+1.05	1	704
09:08:53	29.15	29.20	29.20	+1.05	1	703
09:08:53	29.20	29.25	29.20	+1.05	2	702
09:08:52	29.20	29.30	29.20	+1.05	5	700
09:08:45	29.20	29.30	29.20	+1.05	1	695
09:08:45	29.20	29.25	29.25	+1.10	1	694
09:08:44	29.20	29.25	29.25	+1.10	2	693
09:08:42	29.20	29.25	29.25	+1.10	1	691
09:08:39	29.20	29.25	29.20	+1.05	1	690
09:08:39	29.20	29.25	29.25	+1.10	2	689
09:08:38	29.10	29.20	29.20	+1.05	1	687
09:08:38	29.10	29.20	29.20	+1.05	5	686
09:08:36	29.10	29.15	29.20	+1.05	2	681
09:08:36	29.10	29.15	29.15	+1.00	1	679
09:08:35	29.10	29.20	29.20	+1.05	1	678
09:08:31	29.05	29.20	29.20	+1.05	5	677
09:08:29	29.10	29.20	29.10	+0.95	1	672
09:08:27	29.10	29.20	29.20	+1.05	1	671
09:08:27	29.10	29.15	29.20	+1.05	1	670
09:08:27	29.10	29.15	29.15	+1.00	4	669
09:08:24	29.10	29.15	29.10	+0.95	2	665
09:08:20	29.05	29.10	29.10	+0.95	7	663
09:08:18	29.05	29.10	29.10	+0.95	1	656
09:08:16	29.05	29.10	29.10	+0.95	4	655
09:08:11	29.05	29.10	29.10	+0.95	3	651
09:08:05	29.00	29.05	29.05	+0.90	1	648
09:08:02	29.00	29.05	29.00	+0.85	4	647
09:07:54	29.00	29.10	29.10	+0.95	1	643
09:07:47	29.05	29.10	29.05	+0.90	1	642
09:07:47	29.05	29.10	29.10	+0.95	1	641
09:07:45	28.95	29.00	29.00	+0.85	1	640
09:07:43	28.95	29.00	29.00	+0.85	1	639
09:07:40	28.90	29.00	29.00	+0.85	3	638
09:07:37	28.90	29.00	29.00	+0.85	5	635
09:07:29	28.80	29.05	29.10	+0.95	1	630
09:07:29	28.80	29.05	29.05	+0.90	1	629
09:07:28	28.90	29.10	28.90	+0.75	10	628
09:07:23	28.75	29.25	29.25	+1.10	1	618
09:07:16	28.75	28.80	28.80	+0.65	1	617
09:07:14	28.75	28.95	28.95	+0.80	1	616
09:07:09	28.75	28.85	29.30	+1.15	1	615
09:07:09	28.75	28.85	28.85	+0.70	1	614
09:07:07	28.75	28.80	28.80	+0.65	1	613
09:07:07	28.75	28.80	28.80	+0.65	1	612
09:07:07	28.80	29.35	28.80	+0.65	4	611
09:07:05	28.75	28.90	29.40	+1.25	1	607
09:07:05	28.75	28.90	29.35	+1.20	8	606
09:07:05	28.75	28.90	29.30	+1.15	4	598
09:07:05	28.75	28.90	29.25	+1.10	3	594
09:07:05	28.75	28.90	29.20	+1.05	7	591
09:07:05	28.75	28.90	29.15	+1.00	1	584
09:07:05	28.75	28.90	29.10	+0.95	14	583
09:07:05	28.75	28.90	29.05	+0.90	11	569
09:07:05	28.75	28.90	29.00	+0.85	23	558
09:07:05	28.75	28.90	28.95	+0.80	10	535
09:07:05	28.75	28.90	28.90	+0.75	18	525
09:07:04	28.75	28.85	28.85	+0.70	1	507
09:07:03	28.75	28.90	28.75	+0.60	1	506
09:07:02	28.75	28.85	28.85	+0.70	1	505
09:06:54	28.80	28.85	28.80	+0.65	2	504
09:06:53	28.80	28.85	28.85	+0.70	1	502
09:06:52	28.85	28.90	28.85	+0.70	1	501
09:06:51	28.80	28.90	28.80	+0.65	1	500
09:06:45	28.80	28.90	28.90	+0.75	2	499
09:06:43	28.75	28.90	28.90	+0.75	1	497
09:06:43	28.80	28.90	28.80	+0.65	4	496
09:06:43	28.80	28.90	28.80	+0.65	19	492
09:06:42	28.80	28.90	28.80	+0.65	2	473
09:06:42	28.80	28.90	28.80	+0.65	1	471
09:06:42	28.80	28.90	28.80	+0.65	10	470
09:06:40	28.80	28.90	28.90	+0.75	1	460
09:06:39	28.80	28.85	28.85	+0.70	2	459
09:06:39	28.80	28.85	28.80	+0.65	1	457
09:06:39	28.80	28.85	28.80	+0.65	3	456
09:06:39	28.80	28.85	28.80	+0.65	10	453
09:06:36	28.80	28.90	28.80	+0.65	10	443
09:06:26	28.80	28.90	28.90	+0.75	1	433
09:06:07	28.80	28.90	28.90	+0.75	1	432
09:06:06	28.80	28.90	28.90	+0.75	1	431
09:06:05	28.85	28.90	28.85	+0.70	1	430
09:06:04	28.85	28.90	28.85	+0.70	1	429
09:06:03	28.85	28.90	28.85	+0.70	1	428
09:06:03	28.85	28.90	28.90	+0.75	1	427
09:06:02	28.90	28.95	28.90	+0.75	1	426
09:05:59	28.95	29.00	28.95	+0.80	3	425
09:05:54	28.95	29.00	28.95	+0.80	1	422
09:05:45	28.90	28.95	28.95	+0.80	1	421
09:05:40	28.85	28.95	28.85	+0.70	1	420
09:05:40	28.85	28.90	28.90	+0.75	3	419
09:05:33	28.85	28.90	28.90	+0.75	1	416
09:05:32	28.85	28.90	28.90	+0.75	2	415
09:05:30	28.85	28.90	28.85	+0.70	1	413
09:05:30	28.80	28.85	28.85	+0.70	1	412
09:05:27	28.80	28.85	28.85	+0.70	1	411
09:05:27	28.80	28.85	28.85	+0.70	1	410
09:05:25	28.85	28.90	28.85	+0.70	7	409
09:05:21	28.85	28.95	29.00	+0.85	1	402
09:05:21	28.85	28.95	28.95	+0.80	1	401
09:05:16	28.85	28.95	28.85	+0.70	10	400
09:05:14	28.85	29.00	29.00	+0.85	1	390
09:05:12	28.85	28.90	28.90	+0.75	1	389
09:05:12	28.85	28.90	28.90	+0.75	1	388
09:05:11	28.85	29.00	29.00	+0.85	2	387
09:05:06	28.85	28.95	29.00	+0.85	3	385
09:05:06	28.85	28.95	28.95	+0.80	2	382
09:05:05	28.85	28.90	28.95	+0.80	1	380
09:05:05	28.85	28.90	28.90	+0.75	4	379
09:05:05	28.85	28.90	28.85	+0.70	1	375
09:05:03	28.85	28.90	28.85	+0.70	1	374
09:05:01	28.85	28.90	28.85	+0.70	1	373
09:05:01	28.85	28.90	28.85	+0.70	10	372
09:05:01	28.85	28.90	28.85	+0.70	5	362
09:04:55	28.85	28.90	28.85	+0.70	1	357
09:04:53	28.85	28.95	28.95	+0.80	1	356
09:04:53	28.90	28.95	28.90	+0.75	1	355
09:04:53	28.90	28.95	28.90	+0.75	1	354
09:04:47	28.85	28.95	28.85	+0.70	1	353
09:04:47	28.90	28.95	28.90	+0.75	1	352
09:04:46	28.85	28.95	28.95	+0.80	1	351
09:04:45	28.85	28.95	28.85	+0.70	1	350
09:04:45	28.90	28.95	28.90	+0.75	1	349
09:04:39	28.90	28.95	28.90	+0.75	1	348
09:04:38	28.90	28.95	28.95	+0.80	1	347
09:04:33	28.85	28.90	28.90	+0.75	1	346
09:04:32	28.85	28.90	28.85	+0.70	4	345
09:04:29	28.85	28.90	28.85	+0.70	2	341
09:04:28	28.85	28.90	28.85	+0.70	2	339
09:04:26	28.80	28.85	28.85	+0.70	1	337
09:04:22	28.85	29.00	28.85	+0.70	1	336
09:04:21	28.80	28.90	28.90	+0.75	1	335
09:04:20	28.70	28.75	28.80	+0.65	7	334
09:04:20	28.70	28.75	28.75	+0.60	2	327
09:04:17	28.70	28.75	28.70	+0.55	2	325
09:04:15	28.70	28.75	28.75	+0.60	3	323
09:04:14	28.75	28.80	28.75	+0.60	1	320
09:04:14	28.70	28.75	28.75	+0.60	1	319
09:04:08	28.70	28.75	28.75	+0.60	1	318
09:04:07	28.75	28.80	28.75	+0.60	1	317
09:04:05	28.75	28.80	28.80	+0.65	1	316
09:04:04	28.90	28.95	28.90	+0.75	1	315
09:04:04	28.85	29.00	28.70	+0.55	1	314
09:04:04	28.85	29.00	28.75	+0.60	4	313
09:04:04	28.85	29.00	28.80	+0.65	1	309
09:04:04	28.85	29.00	28.85	+0.70	1	308
09:04:04	28.80	28.90	28.90	+0.75	1	307
09:04:03	28.85	28.90	28.80	+0.65	3	306
09:04:03	28.85	28.90	28.85	+0.70	1	303
09:04:03	28.85	28.90	28.90	+0.75	2	302
09:03:53	28.80	28.90	29.05	+0.90	1	300
09:03:53	28.80	28.90	29.00	+0.85	7	299
09:03:53	28.80	28.90	28.90	+0.75	2	292
09:03:48	28.95	29.00	28.95	+0.80	2	290
09:03:48	28.80	28.95	28.95	+0.80	3	288
09:03:45	28.90	28.95	28.85	+0.70	2	285
09:03:45	28.90	28.95	28.90	+0.75	4	283
09:03:44	28.90	28.95	28.90	+0.75	1	279
09:03:42	28.90	28.95	28.95	+0.80	1	278
09:03:41	28.90	28.95	28.90	+0.75	1	277
09:03:36	28.85	28.90	28.90	+0.75	1	276
09:03:36	28.85	29.00	29.00	+0.85	3	275
09:03:36	28.85	29.00	29.00	+0.85	1	272
09:03:35	28.85	29.00	29.00	+0.85	1	271
09:03:33	28.85	28.95	29.00	+0.85	1	270
09:03:33	28.85	28.95	28.95	+0.80	4	269
09:03:33	28.85	28.90	28.90	+0.75	2	265
09:03:24	28.75	28.90	28.90	+0.75	1	263
09:03:24	28.70	28.80	28.80	+0.65	1	262
09:03:23	28.70	28.80	28.70	+0.55	3	261
09:03:18	28.70	28.95	29.00	+0.85	6	258
09:03:18	28.70	28.95	28.95	+0.80	1	252
09:03:15	28.90	28.95	28.90	+0.75	2	251
09:03:15	28.90	28.95	28.90	+0.75	1	249
09:03:14	28.70	28.90	28.90	+0.75	2	248
09:03:13	28.70	28.85	28.85	+0.70	1	246
09:03:13	28.75	28.90	28.75	+0.60	1	245
09:03:12	28.75	28.90	28.90	+0.75	1	244
09:03:11	28.70	28.90	28.90	+0.75	2	243
09:03:10	28.70	28.95	28.70	+0.55	1	241
09:03:10	28.90	28.95	28.90	+0.75	5	240
09:03:06	28.70	28.90	28.90	+0.75	1	235
09:03:06	28.70	28.90	28.90	+0.75	1	234
09:03:05	28.75	28.95	28.75	+0.60	1	233
09:03:04	28.70	28.90	28.90	+0.75	5	232
09:03:03	28.80	28.90	28.80	+0.65	1	227
09:03:03	28.80	28.90	28.80	+0.65	1	226
09:03:01	28.70	28.85	28.90	+0.75	3	225
09:03:01	28.70	28.85	28.85	+0.70	2	222
09:03:00	28.65	28.85	28.90	+0.75	1	220
09:03:00	28.65	28.85	28.85	+0.70	2	219
09:02:58	28.80	28.85	28.80	+0.65	1	217
09:02:58	28.65	28.85	28.85	+0.70	3	216
09:02:58	28.65	28.80	28.80	+0.65	1	213
09:02:57	28.65	28.80	28.65	+0.50	1	212
09:02:57	28.70	28.80	28.70	+0.55	1	211
09:02:52	28.70	28.80	28.80	+0.65	1	210
09:02:48	28.65	28.85	28.85	+0.70	1	209
09:02:46	28.65	28.80	28.80	+0.65	2	208
09:02:45	28.65	28.80	28.80	+0.65	1	206
09:02:41	28.65	28.80	28.80	+0.65	1	205
09:02:40	28.65	28.80	28.80	+0.65	1	204
09:02:37	28.65	28.80	28.80	+0.65	2	203
09:02:36	28.65	28.80	28.80	+0.65	10	201
09:02:35	28.65	28.80	28.80	+0.65	3	191
09:02:32	28.70	28.80	28.70	+0.55	2	188
09:02:32	28.65	28.70	28.70	+0.55	8	186
09:02:30	28.65	28.70	28.65	+0.50	1	178
09:02:30	28.60	28.65	28.70	+0.55	8	177
09:02:30	28.60	28.65	28.65	+0.50	2	169
09:02:30	28.60	28.65	28.65	+0.50	3	167
09:02:27	28.55	28.65	28.65	+0.50	5	164
09:02:26	28.55	28.65	28.65	+0.50	1	159
09:02:24	28.55	28.60	28.60	+0.45	5	158
09:02:22	28.50	28.60	28.60	+0.45	2	153
09:02:21	28.50	28.55	28.55	+0.40	3	151
09:02:21	28.50	28.55	28.55	+0.40	4	148
09:02:19	28.50	28.55	28.55	+0.40	3	144
09:02:18	28.45	28.50	28.50	+0.35	6	141
09:02:18	28.45	28.50	28.50	+0.35	1	135
09:02:13	28.45	28.50	28.50	+0.35	3	134
09:02:13	28.45	28.50	28.50	+0.35	1	131
09:02:09	28.40	28.45	28.45	+0.30	3	130
09:02:08	28.40	28.45	28.40	+0.25	1	127
09:02:08	28.40	28.45	28.45	+0.30	1	126
09:01:58	28.40	28.45	28.40	+0.25	1	125
09:01:54	28.35	28.40	28.40	+0.25	3	124
09:01:40	28.35	28.40	28.40	+0.25	1	121
09:01:39	28.35	28.40	28.35	+0.20	2	120
09:01:36	28.35	28.45	28.35	+0.20	1	118
09:01:22	28.30	28.35	28.35	+0.20	1	117
09:01:17	28.25	28.30	28.30	+0.15	2	116
09:01:10	28.25	28.30	28.25	+0.10	1	114
09:00:59	28.30	28.45	28.30	+0.15	1	113
09:00:54	28.30	28.35	28.35	+0.20	1	112
09:00:53	28.30	28.35	28.30	+0.15	1	111
09:00:48	28.30	28.35	28.35	+0.20	1	110
09:00:46	28.30	28.35	28.35	+0.20	1	109
09:00:40	28.30	28.35	28.30	+0.15	1	108
09:00:40	28.30	28.35	28.30	+0.15	1	107
09:00:37	28.30	28.35	28.30	+0.15	1	106
09:00:30	28.30	28.45	28.30	+0.15	1	105
09:00:29	28.30	28.45	28.50	+0.35	3	104
09:00:29	28.30	28.45	28.45	+0.30	2	101
09:00:24	28.35	28.45	28.35	+0.20	1	99
09:00:14	--	--	28.45	+0.30	98	98

　

力麒6月11日股常會

華新科護盤買500張庫藏股

我的自選股

虛擬交易所

‧年終獎金怎麼花？專家建議資金3...
‧外資有志一同齊拱聯發科拚「千...
‧聯電擴產資本支出大增50％
‧搭自駕電動車凌華放量飆漲停

加密貨幣

比特幣BTC	31434.36	-1,135.49	-3.49%
以太幣ETH	1283.76	-73.30	-5.40%
瑞波幣XRP	0.254991	-0.01	-5.15%
比特幣現金BCH	392.84	-35.20	-8.22%
萊特幣LTC	129.50	-5.26	-3.90%
卡達幣ADA	0.331476	-0.01	-3.71%
波場幣TRX	0.028851	0.00	-2.24%
恆星幣XLM	0.251838	-0.01	-3.72%

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。