[
{"Date":"1150703","Code":"00400A","Name":"主動國泰動能高息","TradeVolume":"39995876","TradeValue":"606159398","OpeningPrice":"14.87","HighestPrice":"15.38","LowestPrice":"14.86","ClosingPrice":"15.30","Change":"0.1300","Transaction":"8138"},
{"Date":"1150703","Code":"00401A","Name":"主動摩根台灣鑫收","TradeVolume":"1838323","TradeValue":"25340909","OpeningPrice":"13.78","HighestPrice":"13.86","LowestPrice":"13.64","ClosingPrice":"13.86","Change":"0.0800","Transaction":"581"},
{"Date":"1150703","Code":"00402A","Name":"主動安聯美國科技","TradeVolume":"7213438","TradeValue":"70855006","OpeningPrice":"9.78","HighestPrice":"9.86","LowestPrice":"9.74","ClosingPrice":"9.84","Change":"-0.1200","Transaction":"2174"},
{"Date":"1150703","Code":"00403A","Name":"主動統一升級50","TradeVolume":"208593027","TradeValue":"2301307221","OpeningPrice":"10.94","HighestPrice":"11.18","LowestPrice":"10.84","ClosingPrice":"11.14","Change":"0.0000","Transaction":"34304"},
{"Date":"1150703","Code":"00404A","Name":"主動聯博動能50","TradeVolume":"7661663","TradeValue":"78298174","OpeningPrice":"10.13","HighestPrice":"10.30","LowestPrice":"10.08","ClosingPrice":"10.27","Change":"0.0200","Transaction":"1042"},
{"Date":"1150703","Code":"00405A","Name":"主動富邦台灣龍耀","TradeVolume":"57787872","TradeValue":"543083664","OpeningPrice":"9.34","HighestPrice":"9.48","LowestPrice":"9.25","ClosingPrice":"9.44","Change":"-0.0100","Transaction":"8919"},
{"Date":"1150703","Code":"00406A","Name":"主動中信台灣收益","TradeVolume":"20438763","TradeValue":"212665007","OpeningPrice":"10.34","HighestPrice":"10.52","LowestPrice":"10.20","ClosingPrice":"10.48","Change":"0.0700","Transaction":"2611"},
{"Date":"1150703","Code":"00407A","Name":"主動凱基台灣","TradeVolume":"86125609","TradeValue":"860916872","OpeningPrice":"9.91","HighestPrice":"10.08","LowestPrice":"9.83","ClosingPrice":"10.02","Change":"0.0100","Transaction":"11996"},
{"Date":"1150703","Code":"0050","Name":"元大台灣50","TradeVolume":"82436126","TradeValue":"8857083457","OpeningPrice":"106.15","HighestPrice":"108.80","LowestPrice":"106.10","ClosingPrice":"108.35","Change":"-0.4500","Transaction":"108187"},
{"Date":"1150703","Code":"0051","Name":"元大中型100","TradeVolume":"67182","TradeValue":"10001091","OpeningPrice":"147.85","HighestPrice":"149.50","LowestPrice":"147.85","ClosingPrice":"149.35","Change":"1.0000","Transaction":"717"},
{"Date":"1150703","Code":"0052","Name":"富邦科技","TradeVolume":"29828434","TradeValue":"1880478748","OpeningPrice":"62.50","HighestPrice":"63.85","LowestPrice":"62.40","ClosingPrice":"63.55","Change":"-0.5500","Transaction":"17392"},
{"Date":"1150703","Code":"0053","Name":"元大電子","TradeVolume":"23519","TradeValue":"5779623","OpeningPrice":"244.10","HighestPrice":"248.55","LowestPrice":"243.25","ClosingPrice":"247.40","Change":"-1.1000","Transaction":"1588"},
{"Date":"1150703","Code":"0055","Name":"元大MSCI金融","TradeVolume":"432231","TradeValue":"17865633","OpeningPrice":"41.15","HighestPrice":"41.89","LowestPrice":"40.53","ClosingPrice":"41.54","Change":"0.3600","Transaction":"554"},
{"Date":"1150703","Code":"0056","Name":"元大高股息","TradeVolume":"33981422","TradeValue":"1791508958","OpeningPrice":"52.10","HighestPrice":"52.95","LowestPrice":"52.10","ClosingPrice":"52.85","Change":"0.2500","Transaction":"23157"},
{"Date":"1150703","Code":"0057","Name":"富邦摩台","TradeVolume":"8742","TradeValue":"2794239","OpeningPrice":"318.35","HighestPrice":"322.60","LowestPrice":"318.35","ClosingPrice":"322.60","Change":"0.9500","Transaction":"181"},
{"Date":"1150703","Code":"0061","Name":"元大寶滬深","TradeVolume":"252793","TradeValue":"6371898","OpeningPrice":"24.98","HighestPrice":"25.44","LowestPrice":"24.77","ClosingPrice":"25.27","Change":"0.2400","Transaction":"204"},
{"Date":"1150703","Code":"006203","Name":"元大MSCI台灣","TradeVolume":"5542","TradeValue":"1086811","OpeningPrice":"195.55","HighestPrice":"197.95","LowestPrice":"195.25","ClosingPrice":"197.95","Change":"-0.6500","Transaction":"116"},
{"Date":"1150703","Code":"006204","Name":"永豐臺灣加權","TradeVolume":"10512","TradeValue":"2456623","OpeningPrice":"233.50","HighestPrice":"236.25","LowestPrice":"233.50","ClosingPrice":"236.25","Change":"4.0500","Transaction":"114"},
{"Date":"1150703","Code":"006205","Name":"富邦上証","TradeVolume":"890209","TradeValue":"36964051","OpeningPrice":"40.87","HighestPrice":"41.75","LowestPrice":"40.87","ClosingPrice":"41.44","Change":"0.1600","Transaction":"600"},
{"Date":"1150703","Code":"006206","Name":"元大上證50","TradeVolume":"66111","TradeValue":"2473266","OpeningPrice":"37.32","HighestPrice":"37.80","LowestPrice":"37.12","ClosingPrice":"37.47","Change":"0.1200","Transaction":"129"},
{"Date":"1150703","Code":"006207","Name":"復華滬深","TradeVolume":"282692","TradeValue":"9592143","OpeningPrice":"33.44","HighestPrice":"34.05","LowestPrice":"33.44","ClosingPrice":"33.83","Change":"0.2000","Transaction":"165"},
{"Date":"1150703","Code":"006208","Name":"富邦台50","TradeVolume":"3068760","TradeValue":"765090531","OpeningPrice":"246.05","HighestPrice":"252.20","LowestPrice":"245.95","ClosingPrice":"251.35","Change":"-0.9500","Transaction":"12930"},
{"Date":"1150703","Code":"00625K","Name":"富邦上証+R","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"00631L","Name":"元大台灣50正2","TradeVolume":"264692695","TradeValue":"10062239734","OpeningPrice":"37.53","HighestPrice":"39.05","LowestPrice":"37.19","ClosingPrice":"38.80","Change":"-0.0800","Transaction":"88862"},
{"Date":"1150703","Code":"00632R","Name":"元大台灣50反1","TradeVolume":"143173234","TradeValue":"1431380529","OpeningPrice":"10.06","HighestPrice":"10.13","LowestPrice":"9.87","ClosingPrice":"9.88","Change":"-0.0200","Transaction":"12807"},
{"Date":"1150703","Code":"00633L","Name":"富邦上証正2","TradeVolume":"3644038","TradeValue":"178515140","OpeningPrice":"48.45","HighestPrice":"50.30","LowestPrice":"48.00","ClosingPrice":"49.64","Change":"0.7200","Transaction":"1027"},
{"Date":"1150703","Code":"00634R","Name":"富邦上証反1","TradeVolume":"598898","TradeValue":"1868581","OpeningPrice":"3.14","HighestPrice":"3.16","LowestPrice":"3.09","ClosingPrice":"3.10","Change":"-0.0300","Transaction":"40"},
{"Date":"1150703","Code":"00635U","Name":"期元大S&P黃金","TradeVolume":"7548956","TradeValue":"329025289","OpeningPrice":"43.19","HighestPrice":"43.72","LowestPrice":"43.19","ClosingPrice":"43.60","Change":"1.2900","Transaction":"4739"},
{"Date":"1150703","Code":"00636","Name":"國泰中國A50","TradeVolume":"314767","TradeValue":"8832949","OpeningPrice":"28.46","HighestPrice":"28.46","LowestPrice":"27.86","ClosingPrice":"28.23","Change":"0.1600","Transaction":"232"},
{"Date":"1150703","Code":"00636K","Name":"國泰中國A50+U","TradeVolume":"200","TradeValue":"1782","OpeningPrice":"8.91","HighestPrice":"8.91","LowestPrice":"8.91","ClosingPrice":"8.91","Change":"-0.0300","Transaction":"2"},
{"Date":"1150703","Code":"00637L","Name":"元大滬深300正2","TradeVolume":"27358045","TradeValue":"554871543","OpeningPrice":"20.12","HighestPrice":"20.84","LowestPrice":"19.87","ClosingPrice":"20.55","Change":"0.3700","Transaction":"4060"},
{"Date":"1150703","Code":"00638R","Name":"元大滬深300反1","TradeVolume":"219500","TradeValue":"1470435","OpeningPrice":"6.77","HighestPrice":"6.81","LowestPrice":"6.65","ClosingPrice":"6.69","Change":"-0.0500","Transaction":"39"},
{"Date":"1150703","Code":"00639","Name":"富邦深100","TradeVolume":"451071","TradeValue":"8178807","OpeningPrice":"18.07","HighestPrice":"18.41","LowestPrice":"17.90","ClosingPrice":"18.26","Change":"0.1600","Transaction":"271"},
{"Date":"1150703","Code":"00640L","Name":"富邦日本正2","TradeVolume":"106903","TradeValue":"11397060","OpeningPrice":"104.90","HighestPrice":"107.30","LowestPrice":"104.85","ClosingPrice":"106.90","Change":"0.5000","Transaction":"108"},
{"Date":"1150703","Code":"00641R","Name":"富邦日本反1","TradeVolume":"1187020","TradeValue":"4449724","OpeningPrice":"3.80","HighestPrice":"3.80","LowestPrice":"3.74","ClosingPrice":"3.74","Change":"-0.0200","Transaction":"88"},
{"Date":"1150703","Code":"00642U","Name":"期元大S&P石油","TradeVolume":"1756362","TradeValue":"39478192","OpeningPrice":"22.33","HighestPrice":"22.60","LowestPrice":"22.33","ClosingPrice":"22.59","Change":"0.4000","Transaction":"681"},
{"Date":"1150703","Code":"00643","Name":"群益深証中小","TradeVolume":"2852096","TradeValue":"58111928","OpeningPrice":"20.14","HighestPrice":"20.55","LowestPrice":"19.91","ClosingPrice":"20.40","Change":"0.2600","Transaction":"236"},
{"Date":"1150703","Code":"00643K","Name":"群益深証中小+R","TradeVolume":"23000","TradeValue":"99080","OpeningPrice":"4.28","HighestPrice":"4.37","LowestPrice":"4.28","ClosingPrice":"4.37","Change":"0.0300","Transaction":"23"},
{"Date":"1150703","Code":"00645","Name":"富邦日本","TradeVolume":"96948","TradeValue":"5552893","OpeningPrice":"56.75","HighestPrice":"57.45","LowestPrice":"56.75","ClosingPrice":"57.45","Change":"0.3000","Transaction":"266"},
{"Date":"1150703","Code":"00646","Name":"元大S&P500","TradeVolume":"2505669","TradeValue":"188304530","OpeningPrice":"75.00","HighestPrice":"75.25","LowestPrice":"74.95","ClosingPrice":"75.20","Change":"0.2000","Transaction":"2870"},
{"Date":"1150703","Code":"00647L","Name":"元大S&P500正2","TradeVolume":"30468","TradeValue":"4090811","OpeningPrice":"133.95","HighestPrice":"134.50","LowestPrice":"133.95","ClosingPrice":"134.50","Change":"0.4500","Transaction":"65"},
{"Date":"1150703","Code":"00648R","Name":"元大S&P500反1","TradeVolume":"1660000","TradeValue":"6671290","OpeningPrice":"4.02","HighestPrice":"4.02","LowestPrice":"4.01","ClosingPrice":"4.02","Change":"0.0100","Transaction":"65"},
{"Date":"1150703","Code":"00650L","Name":"復華香港正2","TradeVolume":"5578272","TradeValue":"81271324","OpeningPrice":"14.13","HighestPrice":"14.75","LowestPrice":"14.13","ClosingPrice":"14.48","Change":"0.2900","Transaction":"918"},
{"Date":"1150703","Code":"00651R","Name":"復華香港反1","TradeVolume":"318459","TradeValue":"1798022","OpeningPrice":"5.62","HighestPrice":"5.67","LowestPrice":"5.60","ClosingPrice":"5.67","Change":"-0.0500","Transaction":"41"},
{"Date":"1150703","Code":"00652","Name":"富邦印度","TradeVolume":"871338","TradeValue":"29161554","OpeningPrice":"33.35","HighestPrice":"33.53","LowestPrice":"33.35","ClosingPrice":"33.48","Change":"0.2500","Transaction":"356"},
{"Date":"1150703","Code":"00653L","Name":"富邦印度正2","TradeVolume":"309786","TradeValue":"14779732","OpeningPrice":"47.28","HighestPrice":"47.83","LowestPrice":"47.28","ClosingPrice":"47.78","Change":"1.0300","Transaction":"157"},
{"Date":"1150703","Code":"00654R","Name":"富邦印度反1","TradeVolume":"133000","TradeValue":"889920","OpeningPrice":"6.70","HighestPrice":"6.70","LowestPrice":"6.66","ClosingPrice":"6.66","Change":"-0.1000","Transaction":"10"},
{"Date":"1150703","Code":"00655L","Name":"國泰中國A50正2","TradeVolume":"1530931","TradeValue":"52316561","OpeningPrice":"33.86","HighestPrice":"35.00","LowestPrice":"33.28","ClosingPrice":"34.44","Change":"0.5800","Transaction":"504"},
{"Date":"1150703","Code":"00656R","Name":"國泰中國A50反1","TradeVolume":"85400","TradeValue":"506915","OpeningPrice":"6.00","HighestPrice":"6.01","LowestPrice":"5.87","ClosingPrice":"5.90","Change":"-0.0500","Transaction":"22"},
{"Date":"1150703","Code":"00657","Name":"國泰日經225","TradeVolume":"157029","TradeValue":"12687822","OpeningPrice":"79.85","HighestPrice":"81.45","LowestPrice":"79.85","ClosingPrice":"81.25","Change":"0.3000","Transaction":"117"},
{"Date":"1150703","Code":"00657K","Name":"國泰日經225+U","TradeVolume":"200","TradeValue":"5100","OpeningPrice":"25.50","HighestPrice":"25.50","LowestPrice":"25.50","ClosingPrice":"25.50","Change":"0.1200","Transaction":"2"},
{"Date":"1150703","Code":"00660","Name":"元大歐洲50","TradeVolume":"11133","TradeValue":"519224","OpeningPrice":"46.52","HighestPrice":"46.80","LowestPrice":"46.52","ClosingPrice":"46.80","Change":"0.8400","Transaction":"93"},
{"Date":"1150703","Code":"00661","Name":"元大日經225","TradeVolume":"68574","TradeValue":"6119084","OpeningPrice":"88.60","HighestPrice":"90.00","LowestPrice":"88.60","ClosingPrice":"89.65","Change":"0.0000","Transaction":"197"},
{"Date":"1150703","Code":"00662","Name":"富邦NASDAQ","TradeVolume":"2271309","TradeValue":"275183624","OpeningPrice":"120.70","HighestPrice":"121.60","LowestPrice":"120.40","ClosingPrice":"121.55","Change":"-0.6500","Transaction":"3875"},
{"Date":"1150703","Code":"00663L","Name":"國泰臺灣加權正2","TradeVolume":"12855980","TradeValue":"1416802308","OpeningPrice":"107.85","HighestPrice":"113.30","LowestPrice":"107.60","ClosingPrice":"112.80","Change":"0.3000","Transaction":"4983"},
{"Date":"1150703","Code":"00664R","Name":"國泰臺灣加權反1","TradeVolume":"17556294","TradeValue":"28348724","OpeningPrice":"1.63","HighestPrice":"1.64","LowestPrice":"1.59","ClosingPrice":"1.60","Change":"0.0000","Transaction":"722"},
{"Date":"1150703","Code":"00665L","Name":"富邦恒生國企正2","TradeVolume":"21233329","TradeValue":"168742107","OpeningPrice":"7.74","HighestPrice":"8.07","LowestPrice":"7.74","ClosingPrice":"7.86","Change":"0.1200","Transaction":"2025"},
{"Date":"1150703","Code":"00666R","Name":"富邦恒生國企反1","TradeVolume":"53747","TradeValue":"534049","OpeningPrice":"10.04","HighestPrice":"10.04","LowestPrice":"9.87","ClosingPrice":"9.94","Change":"-0.1800","Transaction":"27"},
{"Date":"1150703","Code":"00668","Name":"國泰美國道瓊","TradeVolume":"952035","TradeValue":"58965526","OpeningPrice":"61.75","HighestPrice":"62.00","LowestPrice":"61.75","ClosingPrice":"61.95","Change":"1.0500","Transaction":"147"},
{"Date":"1150703","Code":"00668K","Name":"國泰美國道瓊+U","TradeVolume":"200","TradeValue":"3874","OpeningPrice":"19.37","HighestPrice":"19.37","LowestPrice":"19.37","ClosingPrice":"19.37","Change":"0.2300","Transaction":"2"},
{"Date":"1150703","Code":"00669R","Name":"國泰美國道瓊反1","TradeVolume":"1305259","TradeValue":"6804498","OpeningPrice":"5.23","HighestPrice":"5.23","LowestPrice":"5.21","ClosingPrice":"5.21","Change":"-0.0600","Transaction":"206"},
{"Date":"1150703","Code":"00670L","Name":"富邦NASDAQ正2","TradeVolume":"668586","TradeValue":"136944167","OpeningPrice":"202.55","HighestPrice":"206.25","LowestPrice":"202.55","ClosingPrice":"205.90","Change":"-4.5000","Transaction":"1448"},
{"Date":"1150703","Code":"00671R","Name":"富邦NASDAQ反1","TradeVolume":"4467086","TradeValue":"10879501","OpeningPrice":"2.44","HighestPrice":"2.45","LowestPrice":"2.42","ClosingPrice":"2.42","Change":"0.0200","Transaction":"186"},
{"Date":"1150703","Code":"00673R","Name":"期元大S&P原油反1","TradeVolume":"13751918","TradeValue":"221231872","OpeningPrice":"16.20","HighestPrice":"16.23","LowestPrice":"16.03","ClosingPrice":"16.06","Change":"-0.2400","Transaction":"1272"},
{"Date":"1150703","Code":"00674R","Name":"期元大S&P黃金反1","TradeVolume":"668472","TradeValue":"19627745","OpeningPrice":"29.66","HighestPrice":"29.66","LowestPrice":"29.29","ClosingPrice":"29.45","Change":"-0.8200","Transaction":"166"},
{"Date":"1150703","Code":"00675L","Name":"富邦臺灣加權正2","TradeVolume":"2412609","TradeValue":"806774914","OpeningPrice":"328.00","HighestPrice":"343.80","LowestPrice":"326.00","ClosingPrice":"342.70","Change":"1.9000","Transaction":"2178"},
{"Date":"1150703","Code":"00676R","Name":"富邦臺灣加權反1","TradeVolume":"7945242","TradeValue":"43717951","OpeningPrice":"5.57","HighestPrice":"5.58","LowestPrice":"5.45","ClosingPrice":"5.45","Change":"-0.0100","Transaction":"489"},
{"Date":"1150703","Code":"00678","Name":"群益那斯達克生技","TradeVolume":"529055","TradeValue":"21988008","OpeningPrice":"41.42","HighestPrice":"41.72","LowestPrice":"41.42","ClosingPrice":"41.72","Change":"1.4500","Transaction":"190"},
{"Date":"1150703","Code":"00680L","Name":"元大美債20正2","TradeVolume":"12728684","TradeValue":"88693159","OpeningPrice":"6.96","HighestPrice":"6.99","LowestPrice":"6.96","ClosingPrice":"6.96","Change":"0.0100","Transaction":"329"},
{"Date":"1150703","Code":"00681R","Name":"元大美債20反1","TradeVolume":"5000","TradeValue":"104890","OpeningPrice":"20.96","HighestPrice":"20.99","LowestPrice":"20.96","ClosingPrice":"20.99","Change":"-0.0700","Transaction":"3"},
{"Date":"1150703","Code":"00682U","Name":"期元大美元指數","TradeVolume":"119","TradeValue":"2469","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"1"},
{"Date":"1150703","Code":"00683L","Name":"期元大美元指正2","TradeVolume":"52675","TradeValue":"1153777","OpeningPrice":"21.93","HighestPrice":"22.01","LowestPrice":"21.86","ClosingPrice":"21.86","Change":"-0.3400","Transaction":"30"},
{"Date":"1150703","Code":"00684R","Name":"期元大美元指反1","TradeVolume":"3000","TradeValue":"44740","OpeningPrice":"14.91","HighestPrice":"14.92","LowestPrice":"14.91","ClosingPrice":"14.92","Change":"0.0000","Transaction":"3"},
{"Date":"1150703","Code":"00686R","Name":"群益臺灣加權反1","TradeVolume":"8306902","TradeValue":"8135091","OpeningPrice":"0.99","HighestPrice":"1.00","LowestPrice":"0.97","ClosingPrice":"0.98","Change":"0.0100","Transaction":"380"},
{"Date":"1150703","Code":"00688L","Name":"國泰20年美債正2","TradeVolume":"2459566","TradeValue":"17059281","OpeningPrice":"6.95","HighestPrice":"6.96","LowestPrice":"6.92","ClosingPrice":"6.94","Change":"0.0300","Transaction":"145"},
{"Date":"1150703","Code":"00689R","Name":"國泰20年美債反1","TradeVolume":"36000","TradeValue":"792020","OpeningPrice":"22.00","HighestPrice":"22.02","LowestPrice":"22.00","ClosingPrice":"22.02","Change":"-0.0200","Transaction":"2"},
{"Date":"1150703","Code":"00690","Name":"兆豐藍籌30","TradeVolume":"217282","TradeValue":"17775368","OpeningPrice":"80.65","HighestPrice":"83.05","LowestPrice":"80.50","ClosingPrice":"82.45","Change":"-0.4500","Transaction":"406"},
{"Date":"1150703","Code":"00692","Name":"富邦公司治理","TradeVolume":"605867","TradeValue":"56137598","OpeningPrice":"91.80","HighestPrice":"93.50","LowestPrice":"91.50","ClosingPrice":"93.25","Change":"-0.3000","Transaction":"1103"},
{"Date":"1150703","Code":"00693U","Name":"期街口S&P黃豆","TradeVolume":"241275","TradeValue":"5054985","OpeningPrice":"21.12","HighestPrice":"21.12","LowestPrice":"20.92","ClosingPrice":"20.94","Change":"-0.1700","Transaction":"120"},
{"Date":"1150703","Code":"00700","Name":"富邦恒生國企","TradeVolume":"303857","TradeValue":"4792365","OpeningPrice":"15.66","HighestPrice":"15.92","LowestPrice":"15.66","ClosingPrice":"15.73","Change":"0.2300","Transaction":"191"},
{"Date":"1150703","Code":"00701","Name":"國泰股利精選30","TradeVolume":"402306","TradeValue":"15619539","OpeningPrice":"38.60","HighestPrice":"39.05","LowestPrice":"38.14","ClosingPrice":"39.01","Change":"0.4100","Transaction":"317"},
{"Date":"1150703","Code":"00702","Name":"國泰標普低波高息","TradeVolume":"127706","TradeValue":"3199408","OpeningPrice":"25.00","HighestPrice":"25.08","LowestPrice":"25.00","ClosingPrice":"25.08","Change":"0.2300","Transaction":"120"},
{"Date":"1150703","Code":"00703","Name":"台新MSCI中國","TradeVolume":"70290","TradeValue":"1280992","OpeningPrice":"18.23","HighestPrice":"18.30","LowestPrice":"18.15","ClosingPrice":"18.20","Change":"0.0700","Transaction":"94"},
{"Date":"1150703","Code":"00706L","Name":"期元大S&P日圓正2","TradeVolume":"2511181","TradeValue":"46918306","OpeningPrice":"18.67","HighestPrice":"18.74","LowestPrice":"18.66","ClosingPrice":"18.70","Change":"0.2700","Transaction":"473"},
{"Date":"1150703","Code":"00707R","Name":"期元大S&P日圓反1","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"00708L","Name":"期元大S&P黃金正2","TradeVolume":"7044390","TradeValue":"529516402","OpeningPrice":"74.15","HighestPrice":"75.75","LowestPrice":"74.15","ClosingPrice":"75.15","Change":"4.1500","Transaction":"4083"},
{"Date":"1150703","Code":"00709","Name":"富邦歐洲","TradeVolume":"56272","TradeValue":"2262230","OpeningPrice":"39.94","HighestPrice":"40.30","LowestPrice":"39.94","ClosingPrice":"40.29","Change":"0.8600","Transaction":"179"},
{"Date":"1150703","Code":"00710B","Name":"復華彭博非投等債","TradeVolume":"183614","TradeValue":"3491126","OpeningPrice":"18.98","HighestPrice":"19.05","LowestPrice":"18.98","ClosingPrice":"19.01","Change":"0.0300","Transaction":"41"},
{"Date":"1150703","Code":"00711B","Name":"復華彭博新興債","TradeVolume":"109826","TradeValue":"1779040","OpeningPrice":"16.17","HighestPrice":"16.22","LowestPrice":"16.16","ClosingPrice":"16.21","Change":"0.0700","Transaction":"112"},
{"Date":"1150703","Code":"00712","Name":"復華富時不動產","TradeVolume":"24745532","TradeValue":"217714038","OpeningPrice":"8.78","HighestPrice":"8.81","LowestPrice":"8.78","ClosingPrice":"8.80","Change":"0.0400","Transaction":"2474"},
{"Date":"1150703","Code":"00713","Name":"元大台灣高息低波","TradeVolume":"7112476","TradeValue":"431457560","OpeningPrice":"60.00","HighestPrice":"60.90","LowestPrice":"59.95","ClosingPrice":"60.50","Change":"0.6000","Transaction":"3417"},
{"Date":"1150703","Code":"00714","Name":"群益道瓊美國地產","TradeVolume":"71658","TradeValue":"1584695","OpeningPrice":"21.99","HighestPrice":"22.15","LowestPrice":"21.99","ClosingPrice":"22.14","Change":"0.3400","Transaction":"112"},
{"Date":"1150703","Code":"00715L","Name":"期街口布蘭特正2","TradeVolume":"4601660","TradeValue":"148802943","OpeningPrice":"31.88","HighestPrice":"32.65","LowestPrice":"31.87","ClosingPrice":"32.60","Change":"1.2200","Transaction":"1851"},
{"Date":"1150703","Code":"00717","Name":"富邦美國特別股","TradeVolume":"167541","TradeValue":"2492502","OpeningPrice":"14.86","HighestPrice":"14.91","LowestPrice":"14.81","ClosingPrice":"14.91","Change":"0.0800","Transaction":"153"},
{"Date":"1150703","Code":"00728","Name":"第一金工業30","TradeVolume":"131627","TradeValue":"8599201","OpeningPrice":"64.75","HighestPrice":"66.45","LowestPrice":"64.60","ClosingPrice":"66.30","Change":"0.5500","Transaction":"459"},
{"Date":"1150703","Code":"00730","Name":"富邦臺灣優質高息","TradeVolume":"243797","TradeValue":"7197854","OpeningPrice":"29.25","HighestPrice":"29.65","LowestPrice":"29.20","ClosingPrice":"29.50","Change":"0.1500","Transaction":"308"},
{"Date":"1150703","Code":"00731","Name":"復華富時高息低波","TradeVolume":"597641","TradeValue":"52766834","OpeningPrice":"87.85","HighestPrice":"88.50","LowestPrice":"87.50","ClosingPrice":"88.15","Change":"1.0500","Transaction":"176"},
{"Date":"1150703","Code":"00733","Name":"富邦臺灣中小","TradeVolume":"928888","TradeValue":"71855149","OpeningPrice":"75.50","HighestPrice":"78.85","LowestPrice":"75.50","ClosingPrice":"78.70","Change":"1.1000","Transaction":"715"},
{"Date":"1150703","Code":"00735","Name":"國泰臺韓科技","TradeVolume":"2883627","TradeValue":"319664825","OpeningPrice":"109.00","HighestPrice":"113.60","LowestPrice":"108.25","ClosingPrice":"113.10","Change":"1.0000","Transaction":"4216"},
{"Date":"1150703","Code":"00736","Name":"國泰新興市場","TradeVolume":"135572","TradeValue":"4235989","OpeningPrice":"31.04","HighestPrice":"31.45","LowestPrice":"31.04","ClosingPrice":"31.33","Change":"0.2200","Transaction":"60"},
{"Date":"1150703","Code":"00737","Name":"國泰AI機器人","TradeVolume":"174295","TradeValue":"6837717","OpeningPrice":"39.17","HighestPrice":"39.39","LowestPrice":"38.85","ClosingPrice":"39.38","Change":"0.2100","Transaction":"258"},
{"Date":"1150703","Code":"00738U","Name":"期元大道瓊白銀","TradeVolume":"4585340","TradeValue":"229609342","OpeningPrice":"49.44","HighestPrice":"50.40","LowestPrice":"49.44","ClosingPrice":"50.25","Change":"2.1200","Transaction":"2573"},
{"Date":"1150703","Code":"00739","Name":"元大MSCI A股","TradeVolume":"20991","TradeValue":"618110","OpeningPrice":"29.11","HighestPrice":"29.62","LowestPrice":"29.00","ClosingPrice":"29.47","Change":"0.0700","Transaction":"102"},
{"Date":"1150703","Code":"00752","Name":"中信中國50","TradeVolume":"1653384","TradeValue":"35383340","OpeningPrice":"21.14","HighestPrice":"21.56","LowestPrice":"21.09","ClosingPrice":"21.30","Change":"0.1600","Transaction":"655"},
{"Date":"1150703","Code":"00753L","Name":"中信中國50正2","TradeVolume":"13727585","TradeValue":"116682607","OpeningPrice":"8.32","HighestPrice":"8.62","LowestPrice":"8.32","ClosingPrice":"8.46","Change":"0.0600","Transaction":"1611"},
{"Date":"1150703","Code":"00757","Name":"統一FANG+","TradeVolume":"1583756","TradeValue":"204048064","OpeningPrice":"128.25","HighestPrice":"129.20","LowestPrice":"128.25","ClosingPrice":"129.10","Change":"0.8000","Transaction":"2344"},
{"Date":"1150703","Code":"00762","Name":"元大全球AI","TradeVolume":"344927","TradeValue":"39048187","OpeningPrice":"112.35","HighestPrice":"113.90","LowestPrice":"112.00","ClosingPrice":"113.85","Change":"-2.8000","Transaction":"739"},
{"Date":"1150703","Code":"00763U","Name":"期街口道瓊銅","TradeVolume":"877930","TradeValue":"29166736","OpeningPrice":"32.91","HighestPrice":"33.33","LowestPrice":"32.91","ClosingPrice":"33.21","Change":"0.5000","Transaction":"361"},
{"Date":"1150703","Code":"00770","Name":"國泰北美科技","TradeVolume":"132109","TradeValue":"8855966","OpeningPrice":"66.95","HighestPrice":"67.35","LowestPrice":"66.15","ClosingPrice":"67.35","Change":"-1.0500","Transaction":"517"},
{"Date":"1150703","Code":"00771","Name":"元大US高息特別股","TradeVolume":"15426","TradeValue":"243600","OpeningPrice":"15.78","HighestPrice":"15.80","LowestPrice":"15.78","ClosingPrice":"15.80","Change":"0.0700","Transaction":"18"},
{"Date":"1150703","Code":"00775B","Name":"新光投等債15+","TradeVolume":"80052","TradeValue":"2617690","OpeningPrice":"32.70","HighestPrice":"32.70","LowestPrice":"32.70","ClosingPrice":"32.70","Change":"0.1000","Transaction":"5"},
{"Date":"1150703","Code":"00783","Name":"富邦中証500","TradeVolume":"208413","TradeValue":"6491273","OpeningPrice":"30.79","HighestPrice":"31.48","LowestPrice":"30.75","ClosingPrice":"31.33","Change":"0.1300","Transaction":"124"},
{"Date":"1150703","Code":"00830","Name":"國泰費城半導體","TradeVolume":"21392725","TradeValue":"1957783967","OpeningPrice":"91.00","HighestPrice":"92.80","LowestPrice":"90.40","ClosingPrice":"92.80","Change":"-2.9500","Transaction":"30907"},
{"Date":"1150703","Code":"00850","Name":"元大臺灣ESG永續","TradeVolume":"534898","TradeValue":"49029971","OpeningPrice":"92.45","HighestPrice":"93.00","LowestPrice":"90.60","ClosingPrice":"92.70","Change":"-0.1500","Transaction":"921"},
{"Date":"1150703","Code":"00851","Name":"台新全球AI","TradeVolume":"6719","TradeValue":"486197","OpeningPrice":"72.30","HighestPrice":"72.35","LowestPrice":"72.30","ClosingPrice":"72.30","Change":"-2.2500","Transaction":"90"},
{"Date":"1150703","Code":"00852L","Name":"國泰美國道瓊正2","TradeVolume":"137541","TradeValue":"4909883","OpeningPrice":"35.67","HighestPrice":"35.74","LowestPrice":"35.57","ClosingPrice":"35.62","Change":"0.8100","Transaction":"48"},
{"Date":"1150703","Code":"00861","Name":"元大全球未來通訊","TradeVolume":"166206","TradeValue":"15203314","OpeningPrice":"91.65","HighestPrice":"92.00","LowestPrice":"90.05","ClosingPrice":"91.95","Change":"-2.0000","Transaction":"2707"},
{"Date":"1150703","Code":"00865B","Name":"國泰US短期公債","TradeVolume":"3932847","TradeValue":"191501852","OpeningPrice":"48.60","HighestPrice":"48.73","LowestPrice":"48.60","ClosingPrice":"48.71","Change":"0.1200","Transaction":"565"},
{"Date":"1150703","Code":"00875","Name":"國泰網路資安","TradeVolume":"273497","TradeValue":"14140071","OpeningPrice":"51.65","HighestPrice":"51.75","LowestPrice":"51.35","ClosingPrice":"51.60","Change":"-0.0500","Transaction":"165"},
{"Date":"1150703","Code":"00876","Name":"元大全球5G","TradeVolume":"336698","TradeValue":"33408009","OpeningPrice":"99.55","HighestPrice":"100.30","LowestPrice":"97.80","ClosingPrice":"100.20","Change":"-2.7500","Transaction":"2267"},
{"Date":"1150703","Code":"00878","Name":"國泰永續高股息","TradeVolume":"22296837","TradeValue":"741515850","OpeningPrice":"32.98","HighestPrice":"33.38","LowestPrice":"32.88","ClosingPrice":"33.33","Change":"0.1100","Transaction":"13700"},
{"Date":"1150703","Code":"00881","Name":"國泰台灣科技龍頭","TradeVolume":"9309784","TradeValue":"511317011","OpeningPrice":"54.20","HighestPrice":"55.95","LowestPrice":"54.20","ClosingPrice":"55.70","Change":"0.0000","Transaction":"3971"},
{"Date":"1150703","Code":"00882","Name":"中信中國高股息","TradeVolume":"11660727","TradeValue":"173607585","OpeningPrice":"14.79","HighestPrice":"14.97","LowestPrice":"14.74","ClosingPrice":"14.88","Change":"0.1400","Transaction":"1908"},
{"Date":"1150703","Code":"00885","Name":"富邦越南","TradeVolume":"4306077","TradeValue":"81903105","OpeningPrice":"18.94","HighestPrice":"19.15","LowestPrice":"18.94","ClosingPrice":"18.97","Change":"0.0200","Transaction":"1002"},
{"Date":"1150703","Code":"00891","Name":"中信關鍵半導體","TradeVolume":"11269527","TradeValue":"420940816","OpeningPrice":"37.08","HighestPrice":"37.79","LowestPrice":"36.92","ClosingPrice":"37.66","Change":"-0.3200","Transaction":"6695"},
{"Date":"1150703","Code":"00892","Name":"富邦台灣半導體","TradeVolume":"7885718","TradeValue":"364151767","OpeningPrice":"46.10","HighestPrice":"46.46","LowestPrice":"45.78","ClosingPrice":"46.26","Change":"-0.5800","Transaction":"3034"},
{"Date":"1150703","Code":"00893","Name":"國泰智能電動車","TradeVolume":"607153","TradeValue":"27802188","OpeningPrice":"45.45","HighestPrice":"45.95","LowestPrice":"45.40","ClosingPrice":"45.89","Change":"-0.8400","Transaction":"573"},
{"Date":"1150703","Code":"00894","Name":"中信小資高價30","TradeVolume":"767289","TradeValue":"38241949","OpeningPrice":"49.05","HighestPrice":"50.45","LowestPrice":"49.05","ClosingPrice":"50.30","Change":"0.0000","Transaction":"726"},
{"Date":"1150703","Code":"00895","Name":"富邦未來車","TradeVolume":"1100103","TradeValue":"56512551","OpeningPrice":"51.00","HighestPrice":"51.60","LowestPrice":"50.90","ClosingPrice":"51.60","Change":"-0.5500","Transaction":"392"},
{"Date":"1150703","Code":"00896","Name":"中信綠能及電動車","TradeVolume":"4689263","TradeValue":"132165574","OpeningPrice":"28.06","HighestPrice":"28.40","LowestPrice":"27.78","ClosingPrice":"28.31","Change":"0.0200","Transaction":"1244"},
{"Date":"1150703","Code":"00897","Name":"富邦基因免疫生技","TradeVolume":"1574299","TradeValue":"18432218","OpeningPrice":"11.60","HighestPrice":"11.76","LowestPrice":"11.60","ClosingPrice":"11.75","Change":"0.5300","Transaction":"649"},
{"Date":"1150703","Code":"00898","Name":"國泰基因免疫革命","TradeVolume":"1616207","TradeValue":"15591930","OpeningPrice":"9.60","HighestPrice":"9.68","LowestPrice":"9.60","ClosingPrice":"9.68","Change":"0.2700","Transaction":"531"},
{"Date":"1150703","Code":"00899","Name":"FT潔淨能源","TradeVolume":"89812","TradeValue":"2348188","OpeningPrice":"26.06","HighestPrice":"26.20","LowestPrice":"26.02","ClosingPrice":"26.17","Change":"-0.2100","Transaction":"174"},
{"Date":"1150703","Code":"00900","Name":"富邦特選高股息30","TradeVolume":"5877475","TradeValue":"114059714","OpeningPrice":"19.17","HighestPrice":"19.51","LowestPrice":"19.17","ClosingPrice":"19.51","Change":"0.1400","Transaction":"1601"},
{"Date":"1150703","Code":"00901","Name":"永豐智能車供應鏈","TradeVolume":"267766","TradeValue":"12588861","OpeningPrice":"46.92","HighestPrice":"47.97","LowestPrice":"46.82","ClosingPrice":"47.81","Change":"0.0000","Transaction":"205"},
{"Date":"1150703","Code":"00902","Name":"中信電池及儲能","TradeVolume":"1187879","TradeValue":"17113737","OpeningPrice":"14.25","HighestPrice":"14.49","LowestPrice":"14.20","ClosingPrice":"14.40","Change":"-0.2600","Transaction":"567"},
{"Date":"1150703","Code":"00903","Name":"富邦元宇宙","TradeVolume":"35226","TradeValue":"736039","OpeningPrice":"20.84","HighestPrice":"20.94","LowestPrice":"20.84","ClosingPrice":"20.92","Change":"-0.3300","Transaction":"132"},
{"Date":"1150703","Code":"00904","Name":"新光臺灣半導體30","TradeVolume":"1673407","TradeValue":"72132420","OpeningPrice":"43.25","HighestPrice":"43.55","LowestPrice":"42.70","ClosingPrice":"43.28","Change":"-0.6000","Transaction":"1156"},
{"Date":"1150703","Code":"00905","Name":"FT臺灣Smart","TradeVolume":"3212779","TradeValue":"91353068","OpeningPrice":"28.18","HighestPrice":"28.80","LowestPrice":"28.12","ClosingPrice":"28.70","Change":"-0.0500","Transaction":"1736"},
{"Date":"1150703","Code":"00907","Name":"永豐優息存股","TradeVolume":"1329790","TradeValue":"21757833","OpeningPrice":"16.20","HighestPrice":"16.43","LowestPrice":"16.20","ClosingPrice":"16.33","Change":"0.1700","Transaction":"368"},
{"Date":"1150703","Code":"00908","Name":"富邦入息REITs+","TradeVolume":"606106","TradeValue":"9290811","OpeningPrice":"15.22","HighestPrice":"15.35","LowestPrice":"15.22","ClosingPrice":"15.34","Change":"0.2500","Transaction":"129"},
{"Date":"1150703","Code":"00909","Name":"國泰數位支付服務","TradeVolume":"2176586","TradeValue":"100043247","OpeningPrice":"46.31","HighestPrice":"46.31","LowestPrice":"45.49","ClosingPrice":"46.13","Change":"-1.3200","Transaction":"1926"},
{"Date":"1150703","Code":"00910","Name":"第一金太空衛星","TradeVolume":"1080761","TradeValue":"69797326","OpeningPrice":"64.45","HighestPrice":"65.00","LowestPrice":"64.00","ClosingPrice":"64.80","Change":"0.2000","Transaction":"1798"},
{"Date":"1150703","Code":"00911","Name":"兆豐洲際半導體","TradeVolume":"1174203","TradeValue":"74125413","OpeningPrice":"63.90","HighestPrice":"63.90","LowestPrice":"62.70","ClosingPrice":"63.45","Change":"-2.8500","Transaction":"3287"},
{"Date":"1150703","Code":"00912","Name":"中信臺灣智慧50","TradeVolume":"911132","TradeValue":"31733381","OpeningPrice":"34.68","HighestPrice":"35.10","LowestPrice":"34.35","ClosingPrice":"34.97","Change":"0.0000","Transaction":"508"},
{"Date":"1150703","Code":"00913","Name":"兆豐台灣晶圓製造","TradeVolume":"1157088","TradeValue":"61961125","OpeningPrice":"52.80","HighestPrice":"54.35","LowestPrice":"52.50","ClosingPrice":"54.20","Change":"-0.1500","Transaction":"871"},
{"Date":"1150703","Code":"00915","Name":"凱基優選高股息30","TradeVolume":"2655458","TradeValue":"85767753","OpeningPrice":"31.84","HighestPrice":"32.43","LowestPrice":"31.70","ClosingPrice":"32.37","Change":"0.2900","Transaction":"677"},
{"Date":"1150703","Code":"00916","Name":"國泰全球品牌50","TradeVolume":"3453921","TradeValue":"89445028","OpeningPrice":"25.60","HighestPrice":"25.97","LowestPrice":"25.57","ClosingPrice":"25.95","Change":"0.4000","Transaction":"912"},
{"Date":"1150703","Code":"00917","Name":"中信特選金融","TradeVolume":"746385","TradeValue":"16990700","OpeningPrice":"22.55","HighestPrice":"22.83","LowestPrice":"22.55","ClosingPrice":"22.76","Change":"0.3600","Transaction":"504"},
{"Date":"1150703","Code":"00918","Name":"大華優利高填息30","TradeVolume":"30825787","TradeValue":"987423072","OpeningPrice":"31.71","HighestPrice":"32.14","LowestPrice":"31.71","ClosingPrice":"31.95","Change":"0.1300","Transaction":"6152"},
{"Date":"1150703","Code":"00919","Name":"群益台灣精選高息","TradeVolume":"54035525","TradeValue":"1592630725","OpeningPrice":"29.19","HighestPrice":"29.60","LowestPrice":"29.17","ClosingPrice":"29.53","Change":"0.3300","Transaction":"21397"},
{"Date":"1150703","Code":"00920","Name":"富邦ESG綠色電力","TradeVolume":"124010","TradeValue":"3225594","OpeningPrice":"26.11","HighestPrice":"26.18","LowestPrice":"25.80","ClosingPrice":"26.13","Change":"-0.2000","Transaction":"278"},
{"Date":"1150703","Code":"00921","Name":"兆豐龍頭等權重","TradeVolume":"134801","TradeValue":"3195405","OpeningPrice":"23.55","HighestPrice":"23.79","LowestPrice":"23.50","ClosingPrice":"23.71","Change":"0.1600","Transaction":"232"},
{"Date":"1150703","Code":"00922","Name":"國泰台灣領袖50","TradeVolume":"13380850","TradeValue":"555145096","OpeningPrice":"41.02","HighestPrice":"41.86","LowestPrice":"40.89","ClosingPrice":"41.76","Change":"-0.1000","Transaction":"3875"},
{"Date":"1150703","Code":"00923","Name":"群益台ESG低碳50","TradeVolume":"3150953","TradeValue":"135341875","OpeningPrice":"42.62","HighestPrice":"43.50","LowestPrice":"42.30","ClosingPrice":"43.36","Change":"-0.1500","Transaction":"1550"},
{"Date":"1150703","Code":"00924","Name":"復華S&P500成長","TradeVolume":"1570496","TradeValue":"50901547","OpeningPrice":"32.40","HighestPrice":"32.46","LowestPrice":"32.30","ClosingPrice":"32.44","Change":"-0.0800","Transaction":"1187"},
{"Date":"1150703","Code":"00926","Name":"凱基全球菁英55","TradeVolume":"1804308","TradeValue":"44626462","OpeningPrice":"24.57","HighestPrice":"24.78","LowestPrice":"24.57","ClosingPrice":"24.74","Change":"0.1600","Transaction":"256"},
{"Date":"1150703","Code":"00927","Name":"群益半導體收益","TradeVolume":"71003864","TradeValue":"2996375081","OpeningPrice":"42.00","HighestPrice":"42.65","LowestPrice":"41.82","ClosingPrice":"42.52","Change":"-0.3100","Transaction":"25377"},
{"Date":"1150703","Code":"00929","Name":"復華台灣科技優息","TradeVolume":"21743156","TradeValue":"679129244","OpeningPrice":"30.89","HighestPrice":"31.41","LowestPrice":"30.81","ClosingPrice":"31.34","Change":"0.1500","Transaction":"7717"},
{"Date":"1150703","Code":"00930","Name":"永豐ESG低碳高息","TradeVolume":"459429","TradeValue":"11405273","OpeningPrice":"24.51","HighestPrice":"25.00","LowestPrice":"24.49","ClosingPrice":"24.97","Change":"0.2400","Transaction":"236"},
{"Date":"1150703","Code":"00932","Name":"兆豐永續高息等權","TradeVolume":"1359628","TradeValue":"24374806","OpeningPrice":"17.70","HighestPrice":"17.98","LowestPrice":"17.70","ClosingPrice":"17.96","Change":"0.3000","Transaction":"540"},
{"Date":"1150703","Code":"00934","Name":"中信成長高股息","TradeVolume":"2710074","TradeValue":"77418567","OpeningPrice":"28.30","HighestPrice":"28.71","LowestPrice":"28.30","ClosingPrice":"28.64","Change":"0.0700","Transaction":"894"},
{"Date":"1150703","Code":"00935","Name":"野村臺灣新科技50","TradeVolume":"12357749","TradeValue":"763119403","OpeningPrice":"60.75","HighestPrice":"62.60","LowestPrice":"60.55","ClosingPrice":"62.30","Change":"-0.4500","Transaction":"7042"},
{"Date":"1150703","Code":"00936","Name":"台新永續高息中小","TradeVolume":"1254032","TradeValue":"26672970","OpeningPrice":"20.88","HighestPrice":"21.39","LowestPrice":"20.88","ClosingPrice":"21.30","Change":"0.2500","Transaction":"584"},
{"Date":"1150703","Code":"00938","Name":"凱基優選30","TradeVolume":"1550498","TradeValue":"37601065","OpeningPrice":"23.98","HighestPrice":"24.35","LowestPrice":"23.98","ClosingPrice":"24.35","Change":"0.2300","Transaction":"196"},
{"Date":"1150703","Code":"00939","Name":"統一台灣高息動能","TradeVolume":"3662960","TradeValue":"78082093","OpeningPrice":"21.11","HighestPrice":"21.37","LowestPrice":"21.11","ClosingPrice":"21.28","Change":"0.1600","Transaction":"796"},
{"Date":"1150703","Code":"00940","Name":"元大台灣價值高息","TradeVolume":"14313299","TradeValue":"182172624","OpeningPrice":"12.60","HighestPrice":"12.77","LowestPrice":"12.60","ClosingPrice":"12.73","Change":"0.0800","Transaction":"4504"},
{"Date":"1150703","Code":"00941","Name":"中信上游半導體","TradeVolume":"2760426","TradeValue":"78464015","OpeningPrice":"28.25","HighestPrice":"28.68","LowestPrice":"28.00","ClosingPrice":"28.64","Change":"-0.7400","Transaction":"3125"},
{"Date":"1150703","Code":"00943","Name":"兆豐電子高息等權","TradeVolume":"59628","TradeValue":"1369562","OpeningPrice":"22.80","HighestPrice":"23.05","LowestPrice":"22.80","ClosingPrice":"23.01","Change":"0.2100","Transaction":"191"},
{"Date":"1150703","Code":"00944","Name":"野村趨勢動能高息","TradeVolume":"304093","TradeValue":"6735229","OpeningPrice":"21.90","HighestPrice":"22.27","LowestPrice":"21.82","ClosingPrice":"22.25","Change":"0.2900","Transaction":"250"},
{"Date":"1150703","Code":"00945B","Name":"凱基美國非投等債","TradeVolume":"7570139","TradeValue":"110226293","OpeningPrice":"14.55","HighestPrice":"14.59","LowestPrice":"14.54","ClosingPrice":"14.58","Change":"0.0500","Transaction":"543"},
{"Date":"1150703","Code":"00946","Name":"群益科技高息成長","TradeVolume":"4542390","TradeValue":"71135123","OpeningPrice":"15.46","HighestPrice":"15.72","LowestPrice":"15.44","ClosingPrice":"15.70","Change":"0.2400","Transaction":"970"},
{"Date":"1150703","Code":"00947","Name":"台新臺灣IC設計","TradeVolume":"6453460","TradeValue":"250667957","OpeningPrice":"38.51","HighestPrice":"39.10","LowestPrice":"38.34","ClosingPrice":"38.80","Change":"-0.4300","Transaction":"4277"},
{"Date":"1150703","Code":"00949","Name":"復華日本龍頭","TradeVolume":"1174791","TradeValue":"24616418","OpeningPrice":"20.73","HighestPrice":"21.05","LowestPrice":"20.73","ClosingPrice":"20.99","Change":"0.2600","Transaction":"499"},
{"Date":"1150703","Code":"00951","Name":"台新日本半導體","TradeVolume":"2116945","TradeValue":"42796013","OpeningPrice":"19.84","HighestPrice":"20.64","LowestPrice":"19.70","ClosingPrice":"20.62","Change":"0.0600","Transaction":"1058"},
{"Date":"1150703","Code":"00952","Name":"凱基台灣AI50","TradeVolume":"3100546","TradeValue":"58240943","OpeningPrice":"18.69","HighestPrice":"18.93","LowestPrice":"18.55","ClosingPrice":"18.88","Change":"0.1300","Transaction":"547"},
{"Date":"1150703","Code":"00953B","Name":"群益優選非投等債","TradeVolume":"32854415","TradeValue":"319722407","OpeningPrice":"9.71","HighestPrice":"9.74","LowestPrice":"9.71","ClosingPrice":"9.74","Change":"0.0300","Transaction":"3878"},
{"Date":"1150703","Code":"00954","Name":"中信日本半導體","TradeVolume":"3898770","TradeValue":"84210604","OpeningPrice":"21.15","HighestPrice":"22.12","LowestPrice":"21.00","ClosingPrice":"22.04","Change":"0.1000","Transaction":"1311"},
{"Date":"1150703","Code":"00956","Name":"中信日經高股息","TradeVolume":"1240584","TradeValue":"15448858","OpeningPrice":"12.36","HighestPrice":"12.50","LowestPrice":"12.36","ClosingPrice":"12.46","Change":"0.2500","Transaction":"259"},
{"Date":"1150703","Code":"00960","Name":"野村全球航運龍頭","TradeVolume":"754607","TradeValue":"12986541","OpeningPrice":"16.99","HighestPrice":"17.27","LowestPrice":"16.99","ClosingPrice":"17.25","Change":"0.5000","Transaction":"356"},
{"Date":"1150703","Code":"00961","Name":"FT臺灣永續高息","TradeVolume":"12582050","TradeValue":"161045200","OpeningPrice":"12.64","HighestPrice":"12.83","LowestPrice":"12.64","ClosingPrice":"12.78","Change":"0.1000","Transaction":"2440"},
{"Date":"1150703","Code":"00962","Name":"台新AI優息動能","TradeVolume":"304265","TradeValue":"4578474","OpeningPrice":"14.99","HighestPrice":"15.16","LowestPrice":"14.98","ClosingPrice":"15.08","Change":"0.0600","Transaction":"226"},
{"Date":"1150703","Code":"00963","Name":"中信全球高股息","TradeVolume":"1048342","TradeValue":"13316732","OpeningPrice":"12.64","HighestPrice":"12.72","LowestPrice":"12.64","ClosingPrice":"12.71","Change":"0.1500","Transaction":"222"},
{"Date":"1150703","Code":"00964","Name":"中信亞太高股息","TradeVolume":"2125953","TradeValue":"30029263","OpeningPrice":"13.90","HighestPrice":"14.20","LowestPrice":"13.80","ClosingPrice":"14.19","Change":"0.2900","Transaction":"373"},
{"Date":"1150703","Code":"00965","Name":"元大航太防衛科技","TradeVolume":"3625719","TradeValue":"92432192","OpeningPrice":"25.28","HighestPrice":"25.55","LowestPrice":"25.27","ClosingPrice":"25.55","Change":"0.2700","Transaction":"1658"},
{"Date":"1150703","Code":"00971","Name":"野村美國研發龍頭","TradeVolume":"267870","TradeValue":"4561249","OpeningPrice":"16.97","HighestPrice":"17.08","LowestPrice":"16.97","ClosingPrice":"17.07","Change":"0.0400","Transaction":"256"},
{"Date":"1150703","Code":"00972","Name":"野村日本動能高息","TradeVolume":"106070","TradeValue":"2111959","OpeningPrice":"19.61","HighestPrice":"20.00","LowestPrice":"19.61","ClosingPrice":"19.91","Change":"0.4000","Transaction":"70"},
{"Date":"1150703","Code":"009800","Name":"中信NASDAQ","TradeVolume":"1021414","TradeValue":"13360142","OpeningPrice":"13.08","HighestPrice":"13.16","LowestPrice":"13.00","ClosingPrice":"13.16","Change":"-0.0600","Transaction":"550"},
{"Date":"1150703","Code":"009801","Name":"中信美國創新科技","TradeVolume":"608810","TradeValue":"7430695","OpeningPrice":"12.12","HighestPrice":"12.25","LowestPrice":"12.12","ClosingPrice":"12.23","Change":"-0.0900","Transaction":"253"},
{"Date":"1150703","Code":"009802","Name":"富邦旗艦50","TradeVolume":"2730010","TradeValue":"52974755","OpeningPrice":"19.18","HighestPrice":"19.61","LowestPrice":"19.11","ClosingPrice":"19.56","Change":"-0.0300","Transaction":"949"},
{"Date":"1150703","Code":"009803","Name":"玉山市值動能50","TradeVolume":"1351461","TradeValue":"29366213","OpeningPrice":"21.62","HighestPrice":"22.00","LowestPrice":"21.58","ClosingPrice":"21.95","Change":"-0.1200","Transaction":"890"},
{"Date":"1150703","Code":"009804","Name":"聯邦台精彩50","TradeVolume":"4591817","TradeValue":"111300890","OpeningPrice":"24.00","HighestPrice":"24.51","LowestPrice":"23.95","ClosingPrice":"24.44","Change":"-0.1200","Transaction":"1451"},
{"Date":"1150703","Code":"009805","Name":"新光美國電力基建","TradeVolume":"6549480","TradeValue":"109971550","OpeningPrice":"16.71","HighestPrice":"16.83","LowestPrice":"16.69","ClosingPrice":"16.82","Change":"-0.1100","Transaction":"1866"},
{"Date":"1150703","Code":"009808","Name":"華南永昌優選50","TradeVolume":"355631","TradeValue":"11340023","OpeningPrice":"31.70","HighestPrice":"32.14","LowestPrice":"31.67","ClosingPrice":"32.00","Change":"0.0300","Transaction":"57"},
{"Date":"1150703","Code":"009809","Name":"富邦淨零ESG50","TradeVolume":"735337","TradeValue":"13243496","OpeningPrice":"17.85","HighestPrice":"18.11","LowestPrice":"17.82","ClosingPrice":"18.11","Change":"0.0400","Transaction":"88"},
{"Date":"1150703","Code":"00980A","Name":"主動野村臺灣優選","TradeVolume":"4205961","TradeValue":"104699641","OpeningPrice":"24.46","HighestPrice":"25.18","LowestPrice":"24.42","ClosingPrice":"25.11","Change":"0.1600","Transaction":"1871"},
{"Date":"1150703","Code":"009810","Name":"玉山全球藍籌100","TradeVolume":"86802","TradeValue":"1776507","OpeningPrice":"20.36","HighestPrice":"20.52","LowestPrice":"20.36","ClosingPrice":"20.52","Change":"0.2900","Transaction":"48"},
{"Date":"1150703","Code":"009811","Name":"統一美國50","TradeVolume":"2703177","TradeValue":"34978965","OpeningPrice":"12.90","HighestPrice":"12.96","LowestPrice":"12.89","ClosingPrice":"12.95","Change":"0.0500","Transaction":"605"},
{"Date":"1150703","Code":"009812","Name":"野村日本東證","TradeVolume":"853523","TradeValue":"10751692","OpeningPrice":"12.47","HighestPrice":"12.63","LowestPrice":"12.47","ClosingPrice":"12.60","Change":"0.1600","Transaction":"285"},
{"Date":"1150703","Code":"009813","Name":"貝萊德標普卓越50","TradeVolume":"3003377","TradeValue":"33104874","OpeningPrice":"11.01","HighestPrice":"11.04","LowestPrice":"10.99","ClosingPrice":"11.03","Change":"0.0200","Transaction":"568"},
{"Date":"1150703","Code":"009816","Name":"凱基台灣TOP50","TradeVolume":"101885927","TradeValue":"1589523119","OpeningPrice":"15.43","HighestPrice":"15.79","LowestPrice":"15.38","ClosingPrice":"15.75","Change":"-0.0300","Transaction":"29586"},
{"Date":"1150703","Code":"009817","Name":"國泰日本不動產","TradeVolume":"2215305","TradeValue":"20016811","OpeningPrice":"8.95","HighestPrice":"9.06","LowestPrice":"8.95","ClosingPrice":"9.02","Change":"0.1700","Transaction":"376"},
{"Date":"1150703","Code":"009818","Name":"華南永昌NASDAQxT","TradeVolume":"481314","TradeValue":"9495515","OpeningPrice":"19.90","HighestPrice":"19.90","LowestPrice":"19.66","ClosingPrice":"19.74","Change":"-0.2000","Transaction":"70"},
{"Date":"1150703","Code":"009819","Name":"中信數據及電力","TradeVolume":"8885989","TradeValue":"89509891","OpeningPrice":"10.04","HighestPrice":"10.10","LowestPrice":"10.03","ClosingPrice":"10.10","Change":"-0.0700","Transaction":"3169"},
{"Date":"1150703","Code":"00981A","Name":"主動統一台股增長","TradeVolume":"175889407","TradeValue":"5603219375","OpeningPrice":"31.49","HighestPrice":"32.33","LowestPrice":"31.20","ClosingPrice":"32.26","Change":"0.2100","Transaction":"50289"},
{"Date":"1150703","Code":"00981T","Name":"平衡凱基雙核收息","TradeVolume":"1964893","TradeValue":"24217735","OpeningPrice":"12.30","HighestPrice":"12.36","LowestPrice":"12.28","ClosingPrice":"12.35","Change":"0.0300","Transaction":"311"},
{"Date":"1150703","Code":"009820","Name":"元大納斯達克精選","TradeVolume":"8052431","TradeValue":"78816430","OpeningPrice":"9.76","HighestPrice":"9.83","LowestPrice":"9.75","ClosingPrice":"9.83","Change":"-0.1500","Transaction":"2271"},
{"Date":"1150703","Code":"009821","Name":"野村稀土關鍵資源","TradeVolume":"18505197","TradeValue":"265703037","OpeningPrice":"14.34","HighestPrice":"14.44","LowestPrice":"14.25","ClosingPrice":"14.41","Change":"0.1900","Transaction":"4854"},
{"Date":"1150703","Code":"009824","Name":"群益美國科技巨頭","TradeVolume":"21796209","TradeValue":"216544038","OpeningPrice":"9.92","HighestPrice":"9.97","LowestPrice":"9.90","ClosingPrice":"9.97","Change":"-0.0700","Transaction":"6311"},
{"Date":"1150703","Code":"00982A","Name":"主動群益台灣強棒","TradeVolume":"22412643","TradeValue":"566473994","OpeningPrice":"24.93","HighestPrice":"25.60","LowestPrice":"24.90","ClosingPrice":"25.51","Change":"0.1800","Transaction":"6268"},
{"Date":"1150703","Code":"00982D","Name":"主動富邦動態入息","TradeVolume":"413683","TradeValue":"4147080","OpeningPrice":"10.03","HighestPrice":"10.04","LowestPrice":"10.01","ClosingPrice":"10.02","Change":"0.0100","Transaction":"109"},
{"Date":"1150703","Code":"00982T","Name":"平衡兆豐台美動能","TradeVolume":"55209","TradeValue":"876521","OpeningPrice":"15.91","HighestPrice":"15.98","LowestPrice":"15.84","ClosingPrice":"15.98","Change":"0.0700","Transaction":"37"},
{"Date":"1150703","Code":"00983A","Name":"主動中信ARK創新","TradeVolume":"1286236","TradeValue":"15938245","OpeningPrice":"12.32","HighestPrice":"12.46","LowestPrice":"12.27","ClosingPrice":"12.43","Change":"-0.0100","Transaction":"488"},
{"Date":"1150703","Code":"00983D","Name":"主動富邦複合收益","TradeVolume":"770076","TradeValue":"7853801","OpeningPrice":"10.18","HighestPrice":"10.21","LowestPrice":"10.18","ClosingPrice":"10.19","Change":"0.0200","Transaction":"155"},
{"Date":"1150703","Code":"00984A","Name":"主動安聯台灣高息","TradeVolume":"6928890","TradeValue":"116325176","OpeningPrice":"16.54","HighestPrice":"16.93","LowestPrice":"16.54","ClosingPrice":"16.90","Change":"0.1900","Transaction":"2643"},
{"Date":"1150703","Code":"00984D","Name":"主動聯博全球非投","TradeVolume":"8609139","TradeValue":"87056201","OpeningPrice":"10.11","HighestPrice":"10.12","LowestPrice":"10.10","ClosingPrice":"10.12","Change":"0.0300","Transaction":"737"},
{"Date":"1150703","Code":"00985A","Name":"主動野村台灣50","TradeVolume":"2630777","TradeValue":"58864056","OpeningPrice":"22.10","HighestPrice":"22.59","LowestPrice":"22.03","ClosingPrice":"22.50","Change":"0.0300","Transaction":"1122"},
{"Date":"1150703","Code":"00985B","Name":"群益ESG投等債0-5","TradeVolume":"4164069","TradeValue":"42955902","OpeningPrice":"10.32","HighestPrice":"10.33","LowestPrice":"10.29","ClosingPrice":"10.33","Change":"0.0400","Transaction":"337"},
{"Date":"1150703","Code":"00986A","Name":"主動台新龍頭成長","TradeVolume":"210526","TradeValue":"3185396","OpeningPrice":"15.25","HighestPrice":"15.25","LowestPrice":"15.06","ClosingPrice":"15.16","Change":"-0.2400","Transaction":"186"},
{"Date":"1150703","Code":"00987A","Name":"主動台新優勢成長","TradeVolume":"1989075","TradeValue":"34429508","OpeningPrice":"16.97","HighestPrice":"17.50","LowestPrice":"16.96","ClosingPrice":"17.44","Change":"0.1200","Transaction":"707"},
{"Date":"1150703","Code":"00988A","Name":"主動統一全球創新","TradeVolume":"104892427","TradeValue":"2206924439","OpeningPrice":"20.97","HighestPrice":"21.36","LowestPrice":"20.50","ClosingPrice":"21.33","Change":"-0.5100","Transaction":"41295"},
{"Date":"1150703","Code":"00989A","Name":"主動摩根美國科技","TradeVolume":"1797901","TradeValue":"32155439","OpeningPrice":"17.88","HighestPrice":"17.96","LowestPrice":"17.84","ClosingPrice":"17.94","Change":"-0.5800","Transaction":"481"},
{"Date":"1150703","Code":"00990A","Name":"主動元大AI新經濟","TradeVolume":"64758917","TradeValue":"1258363455","OpeningPrice":"19.48","HighestPrice":"19.76","LowestPrice":"18.81","ClosingPrice":"19.76","Change":"-0.6200","Transaction":"19297"},
{"Date":"1150703","Code":"00991A","Name":"主動復華未來50","TradeVolume":"92203606","TradeValue":"1885154745","OpeningPrice":"20.12","HighestPrice":"20.78","LowestPrice":"20.00","ClosingPrice":"20.73","Change":"0.0900","Transaction":"27546"},
{"Date":"1150703","Code":"00992A","Name":"主動群益科技創新","TradeVolume":"38074124","TradeValue":"723584015","OpeningPrice":"18.77","HighestPrice":"19.18","LowestPrice":"18.74","ClosingPrice":"19.10","Change":"0.0300","Transaction":"8458"},
{"Date":"1150703","Code":"00993A","Name":"主動安聯台灣","TradeVolume":"5529890","TradeValue":"78746247","OpeningPrice":"13.96","HighestPrice":"14.40","LowestPrice":"13.93","ClosingPrice":"14.40","Change":"0.1200","Transaction":"1381"},
{"Date":"1150703","Code":"00994A","Name":"主動第一金台股優","TradeVolume":"5083890","TradeValue":"92275849","OpeningPrice":"17.79","HighestPrice":"18.33","LowestPrice":"17.66","ClosingPrice":"18.26","Change":"0.0700","Transaction":"1470"},
{"Date":"1150703","Code":"00995A","Name":"主動中信台灣卓越","TradeVolume":"4017362","TradeValue":"74270976","OpeningPrice":"18.08","HighestPrice":"18.74","LowestPrice":"18.05","ClosingPrice":"18.68","Change":"0.1600","Transaction":"1199"},
{"Date":"1150703","Code":"00996A","Name":"主動兆豐台灣豐收","TradeVolume":"5927284","TradeValue":"94676778","OpeningPrice":"15.73","HighestPrice":"16.27","LowestPrice":"15.64","ClosingPrice":"16.23","Change":"0.1500","Transaction":"1522"},
{"Date":"1150703","Code":"00997A","Name":"主動群益美國增長","TradeVolume":"63169946","TradeValue":"852307946","OpeningPrice":"13.34","HighestPrice":"13.65","LowestPrice":"13.21","ClosingPrice":"13.63","Change":"-0.3600","Transaction":"14628"},
{"Date":"1150703","Code":"00999A","Name":"主動野村臺灣高息","TradeVolume":"16696551","TradeValue":"185521845","OpeningPrice":"10.95","HighestPrice":"11.19","LowestPrice":"10.91","ClosingPrice":"11.17","Change":"0.1100","Transaction":"3102"},
{"Date":"1150703","Code":"01001T","Name":"土銀富邦R1","TradeVolume":"5012","TradeValue":"57791","OpeningPrice":"11.52","HighestPrice":"11.56","LowestPrice":"11.52","ClosingPrice":"11.56","Change":"0.0000","Transaction":"4"},
{"Date":"1150703","Code":"01002T","Name":"土銀國泰R1","TradeVolume":"73000","TradeValue":"1006320","OpeningPrice":"13.80","HighestPrice":"13.80","LowestPrice":"13.77","ClosingPrice":"13.79","Change":"-0.0100","Transaction":"22"},
{"Date":"1150703","Code":"01004T","Name":"土銀富邦R2","TradeVolume":"240293","TradeValue":"2476040","OpeningPrice":"10.31","HighestPrice":"10.38","LowestPrice":"10.30","ClosingPrice":"10.30","Change":"-0.0100","Transaction":"48"},
{"Date":"1150703","Code":"01007T","Name":"兆豐國泰R2","TradeVolume":"270029","TradeValue":"3365615","OpeningPrice":"12.50","HighestPrice":"12.54","LowestPrice":"12.41","ClosingPrice":"12.45","Change":"-0.0500","Transaction":"238"},
{"Date":"1150703","Code":"01009T","Name":"王道圓滿R1","TradeVolume":"4000","TradeValue":"22810","OpeningPrice":"5.70","HighestPrice":"5.71","LowestPrice":"5.70","ClosingPrice":"5.71","Change":"0.0200","Transaction":"3"},
{"Date":"1150703","Code":"01010T","Name":"京城樂富R1","TradeVolume":"27056","TradeValue":"270349","OpeningPrice":"10.00","HighestPrice":"10.01","LowestPrice":"9.97","ClosingPrice":"10.00","Change":"0.0000","Transaction":"14"},
{"Date":"1150703","Code":"020000","Name":"富邦特選蘋果N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"020011","Name":"統一微波高息20N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"020012","Name":"富邦行動通訊N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"02001L","Name":"富邦蘋果正二N","TradeVolume":"171000","TradeValue":"30320300","OpeningPrice":"185.00","HighestPrice":"185.00","LowestPrice":"172.60","ClosingPrice":"182.95","Change":"-2.4500","Transaction":"104"},
{"Date":"1150703","Code":"020020","Name":"元大台股領航N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"020028","Name":"元大特選電動車N","TradeVolume":"1000","TradeValue":"19920","OpeningPrice":"19.92","HighestPrice":"19.92","LowestPrice":"19.92","ClosingPrice":"19.92","Change":"0.0000","Transaction":"1"},
{"Date":"1150703","Code":"020029","Name":"元大ESG高股息N","TradeVolume":"10000","TradeValue":"186090","OpeningPrice":"18.57","HighestPrice":"18.68","LowestPrice":"18.57","ClosingPrice":"18.68","Change":"0.1400","Transaction":"4"},
{"Date":"1150703","Code":"020030","Name":"統一智慧電動車N","TradeVolume":"6000","TradeValue":"113870","OpeningPrice":"18.75","HighestPrice":"19.31","LowestPrice":"18.75","ClosingPrice":"19.31","Change":"0.4100","Transaction":"4"},
{"Date":"1150703","Code":"020031","Name":"統一IC設計臺灣N","TradeVolume":"10000","TradeValue":"108660","OpeningPrice":"11.08","HighestPrice":"11.08","LowestPrice":"10.78","ClosingPrice":"10.78","Change":"-0.0700","Transaction":"7"},
{"Date":"1150703","Code":"020032","Name":"元大綠能N","TradeVolume":"1000","TradeValue":"10570","OpeningPrice":"10.57","HighestPrice":"10.57","LowestPrice":"10.57","ClosingPrice":"10.57","Change":"0.0000","Transaction":"1"},
{"Date":"1150703","Code":"020034","Name":"元大IC設計N","TradeVolume":"20000","TradeValue":"289890","OpeningPrice":"14.67","HighestPrice":"14.67","LowestPrice":"14.40","ClosingPrice":"14.45","Change":"-0.0400","Transaction":"9"},
{"Date":"1150703","Code":"020036","Name":"元大金融配息N","TradeVolume":"1000","TradeValue":"9570","OpeningPrice":"9.57","HighestPrice":"9.57","LowestPrice":"9.57","ClosingPrice":"9.57","Change":"0.0000","Transaction":"1"},
{"Date":"1150703","Code":"020037","Name":"元大金融高股息N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"020038","Name":"元大ESG配息N","TradeVolume":"2000","TradeValue":"28620","OpeningPrice":"14.31","HighestPrice":"14.31","LowestPrice":"14.31","ClosingPrice":"14.31","Change":"0.0100","Transaction":"1"},
{"Date":"1150703","Code":"020039","Name":"元大加權N","TradeVolume":"5000","TradeValue":"74700","OpeningPrice":"14.94","HighestPrice":"14.94","LowestPrice":"14.94","ClosingPrice":"14.94","Change":"0.1500","Transaction":"1"},
{"Date":"1150703","Code":"1101","Name":"台泥","TradeVolume":"28112178","TradeValue":"665352110","OpeningPrice":"23.10","HighestPrice":"23.90","LowestPrice":"23.10","ClosingPrice":"23.65","Change":"0.5500","Transaction":"8655"},
{"Date":"1150703","Code":"1101B","Name":"台泥乙特","TradeVolume":"2700","TradeValue":"118135","OpeningPrice":"43.75","HighestPrice":"43.75","LowestPrice":"43.75","ClosingPrice":"43.75","Change":"0.0500","Transaction":"9"},
{"Date":"1150703","Code":"1102","Name":"亞泥","TradeVolume":"17532050","TradeValue":"644425025","OpeningPrice":"36.05","HighestPrice":"37.10","LowestPrice":"36.05","ClosingPrice":"36.45","Change":"0.0500","Transaction":"6288"},
{"Date":"1150703","Code":"1103","Name":"嘉泥","TradeVolume":"605390","TradeValue":"8217324","OpeningPrice":"13.30","HighestPrice":"13.70","LowestPrice":"13.30","ClosingPrice":"13.65","Change":"0.2500","Transaction":"344"},
{"Date":"1150703","Code":"1104","Name":"環泥","TradeVolume":"1213876","TradeValue":"33153747","OpeningPrice":"26.80","HighestPrice":"27.50","LowestPrice":"26.80","ClosingPrice":"27.40","Change":"0.4500","Transaction":"791"},
{"Date":"1150703","Code":"1108","Name":"幸福","TradeVolume":"1071217","TradeValue":"14833797","OpeningPrice":"13.80","HighestPrice":"14.00","LowestPrice":"13.75","ClosingPrice":"13.90","Change":"0.2000","Transaction":"375"},
{"Date":"1150703","Code":"1109","Name":"信大","TradeVolume":"288214","TradeValue":"4231283","OpeningPrice":"14.55","HighestPrice":"14.80","LowestPrice":"14.55","ClosingPrice":"14.70","Change":"0.1500","Transaction":"174"},
{"Date":"1150703","Code":"1110","Name":"東泥","TradeVolume":"477756","TradeValue":"7553352","OpeningPrice":"15.55","HighestPrice":"16.00","LowestPrice":"15.55","ClosingPrice":"15.95","Change":"0.2500","Transaction":"168"},
{"Date":"1150703","Code":"1201","Name":"味全","TradeVolume":"795668","TradeValue":"9957547","OpeningPrice":"12.30","HighestPrice":"12.65","LowestPrice":"12.30","ClosingPrice":"12.65","Change":"0.3500","Transaction":"532"},
{"Date":"1150703","Code":"1203","Name":"味王","TradeVolume":"16023","TradeValue":"685907","OpeningPrice":"43.00","HighestPrice":"43.45","LowestPrice":"42.30","ClosingPrice":"43.35","Change":"0.2500","Transaction":"45"},
{"Date":"1150703","Code":"1210","Name":"大成","TradeVolume":"5765678","TradeValue":"336852542","OpeningPrice":"57.50","HighestPrice":"59.00","LowestPrice":"57.30","ClosingPrice":"58.00","Change":"0.4000","Transaction":"3738"},
{"Date":"1150703","Code":"1213","Name":"大飲","TradeVolume":"79097","TradeValue":"597029","OpeningPrice":"8.00","HighestPrice":"8.00","LowestPrice":"7.50","ClosingPrice":"7.90","Change":"0.0000","Transaction":"30"},
{"Date":"1150703","Code":"1215","Name":"卜蜂","TradeVolume":"982825","TradeValue":"109916945","OpeningPrice":"110.50","HighestPrice":"113.00","LowestPrice":"109.50","ClosingPrice":"112.50","Change":"2.0000","Transaction":"1325"},
{"Date":"1150703","Code":"1216","Name":"統一","TradeVolume":"16111988","TradeValue":"1234829842","OpeningPrice":"74.60","HighestPrice":"77.20","LowestPrice":"74.60","ClosingPrice":"76.30","Change":"1.4000","Transaction":"8030"},
{"Date":"1150703","Code":"1217","Name":"愛之味","TradeVolume":"1339502","TradeValue":"13534816","OpeningPrice":"10.00","HighestPrice":"10.15","LowestPrice":"10.00","ClosingPrice":"10.15","Change":"0.1600","Transaction":"763"},
{"Date":"1150703","Code":"1218","Name":"泰山","TradeVolume":"1969447","TradeValue":"33969909","OpeningPrice":"17.15","HighestPrice":"17.45","LowestPrice":"17.00","ClosingPrice":"17.35","Change":"0.0000","Transaction":"1075"},
{"Date":"1150703","Code":"1219","Name":"福壽","TradeVolume":"1230884","TradeValue":"15117738","OpeningPrice":"12.15","HighestPrice":"12.45","LowestPrice":"12.10","ClosingPrice":"12.40","Change":"0.0000","Transaction":"467"},
{"Date":"1150703","Code":"1220","Name":"台榮","TradeVolume":"90859","TradeValue":"1072106","OpeningPrice":"11.75","HighestPrice":"11.85","LowestPrice":"11.70","ClosingPrice":"11.85","Change":"0.1500","Transaction":"217"},
{"Date":"1150703","Code":"1225","Name":"福懋油","TradeVolume":"299199","TradeValue":"8581400","OpeningPrice":"28.50","HighestPrice":"29.00","LowestPrice":"28.50","ClosingPrice":"28.65","Change":"0.0000","Transaction":"275"},
{"Date":"1150703","Code":"1227","Name":"佳格","TradeVolume":"2575126","TradeValue":"77190764","OpeningPrice":"29.35","HighestPrice":"30.25","LowestPrice":"29.35","ClosingPrice":"30.00","Change":"0.7500","Transaction":"1501"},
{"Date":"1150703","Code":"1229","Name":"聯華","TradeVolume":"4781319","TradeValue":"209764526","OpeningPrice":"42.90","HighestPrice":"44.20","LowestPrice":"42.75","ClosingPrice":"43.75","Change":"0.6500","Transaction":"3308"},
{"Date":"1150703","Code":"1231","Name":"聯華食","TradeVolume":"324518","TradeValue":"28774171","OpeningPrice":"87.40","HighestPrice":"89.20","LowestPrice":"87.40","ClosingPrice":"88.50","Change":"0.6000","Transaction":"456"},
{"Date":"1150703","Code":"1232","Name":"大統益","TradeVolume":"720717","TradeValue":"106051144","OpeningPrice":"145.50","HighestPrice":"148.00","LowestPrice":"145.50","ClosingPrice":"146.50","Change":"3.5000","Transaction":"809"},
{"Date":"1150703","Code":"1233","Name":"天仁","TradeVolume":"41693","TradeValue":"1179681","OpeningPrice":"28.30","HighestPrice":"28.45","LowestPrice":"28.10","ClosingPrice":"28.20","Change":"-0.1500","Transaction":"125"},
{"Date":"1150703","Code":"1234","Name":"黑松","TradeVolume":"209462","TradeValue":"6940309","OpeningPrice":"33.00","HighestPrice":"33.30","LowestPrice":"33.00","ClosingPrice":"33.15","Change":"0.1500","Transaction":"203"},
{"Date":"1150703","Code":"1235","Name":"興泰","TradeVolume":"12128","TradeValue":"445207","OpeningPrice":"36.70","HighestPrice":"37.10","LowestPrice":"36.25","ClosingPrice":"37.00","Change":"0.3000","Transaction":"17"},
{"Date":"1150703","Code":"1236","Name":"宏亞","TradeVolume":"107857","TradeValue":"2762114","OpeningPrice":"25.80","HighestPrice":"25.80","LowestPrice":"25.50","ClosingPrice":"25.60","Change":"0.0500","Transaction":"87"},
{"Date":"1150703","Code":"1256","Name":"鮮活果汁-KY","TradeVolume":"166071","TradeValue":"31695140","OpeningPrice":"184.00","HighestPrice":"196.00","LowestPrice":"184.00","ClosingPrice":"193.00","Change":"9.0000","Transaction":"547"},
{"Date":"1150703","Code":"1301","Name":"台塑","TradeVolume":"190058976","TradeValue":"11771403332","OpeningPrice":"60.60","HighestPrice":"64.00","LowestPrice":"59.00","ClosingPrice":"62.10","Change":"2.4000","Transaction":"86136"},
{"Date":"1150703","Code":"1303","Name":"南亞","TradeVolume":"35662605","TradeValue":"6825196635","OpeningPrice":"194.00","HighestPrice":"199.00","LowestPrice":"183.00","ClosingPrice":"197.00","Change":"0.0000","Transaction":"23983"},
{"Date":"1150703","Code":"1304","Name":"台聚","TradeVolume":"27511662","TradeValue":"419129826","OpeningPrice":"14.80","HighestPrice":"15.50","LowestPrice":"14.50","ClosingPrice":"15.50","Change":"1.4000","Transaction":"7001"},
{"Date":"1150703","Code":"1305","Name":"華夏","TradeVolume":"23511994","TradeValue":"343564482","OpeningPrice":"13.85","HighestPrice":"15.00","LowestPrice":"13.70","ClosingPrice":"14.85","Change":"1.1500","Transaction":"8665"},
{"Date":"1150703","Code":"1307","Name":"三芳","TradeVolume":"2925469","TradeValue":"105008565","OpeningPrice":"35.50","HighestPrice":"36.55","LowestPrice":"35.50","ClosingPrice":"35.80","Change":"0.8000","Transaction":"1883"},
{"Date":"1150703","Code":"1308","Name":"亞聚","TradeVolume":"14799638","TradeValue":"231989687","OpeningPrice":"15.10","HighestPrice":"15.85","LowestPrice":"15.00","ClosingPrice":"15.85","Change":"1.4000","Transaction":"3682"},
{"Date":"1150703","Code":"1309","Name":"台達化","TradeVolume":"21664264","TradeValue":"357505968","OpeningPrice":"15.40","HighestPrice":"16.70","LowestPrice":"15.40","ClosingPrice":"16.70","Change":"1.5000","Transaction":"5521"},
{"Date":"1150703","Code":"1310","Name":"台苯","TradeVolume":"25050677","TradeValue":"282941765","OpeningPrice":"10.80","HighestPrice":"11.40","LowestPrice":"10.75","ClosingPrice":"11.40","Change":"1.0000","Transaction":"4728"},
{"Date":"1150703","Code":"1312","Name":"國喬","TradeVolume":"97061757","TradeValue":"1461623265","OpeningPrice":"14.55","HighestPrice":"15.40","LowestPrice":"14.35","ClosingPrice":"15.10","Change":"0.6500","Transaction":"24893"},
{"Date":"1150703","Code":"1312A","Name":"國喬特","TradeVolume":"37000","TradeValue":"818750","OpeningPrice":"21.90","HighestPrice":"22.25","LowestPrice":"21.90","ClosingPrice":"22.25","Change":"0.1000","Transaction":"15"},
{"Date":"1150703","Code":"1313","Name":"聯成","TradeVolume":"38850531","TradeValue":"544038214","OpeningPrice":"13.20","HighestPrice":"14.30","LowestPrice":"13.00","ClosingPrice":"14.30","Change":"1.3000","Transaction":"11674"},
{"Date":"1150703","Code":"1314","Name":"中石化","TradeVolume":"294715987","TradeValue":"2833984143","OpeningPrice":"9.19","HighestPrice":"9.88","LowestPrice":"8.92","ClosingPrice":"9.88","Change":"0.8900","Transaction":"51018"},
{"Date":"1150703","Code":"1315","Name":"達新","TradeVolume":"67155","TradeValue":"4277515","OpeningPrice":"62.30","HighestPrice":"65.30","LowestPrice":"61.80","ClosingPrice":"64.00","Change":"1.6000","Transaction":"93"},
{"Date":"1150703","Code":"1316","Name":"上曜","TradeVolume":"4459235","TradeValue":"48867500","OpeningPrice":"10.55","HighestPrice":"11.15","LowestPrice":"10.55","ClosingPrice":"10.95","Change":"0.4000","Transaction":"1486"},
{"Date":"1150703","Code":"1319","Name":"東陽","TradeVolume":"2588949","TradeValue":"199198053","OpeningPrice":"75.50","HighestPrice":"77.50","LowestPrice":"75.50","ClosingPrice":"77.20","Change":"1.8000","Transaction":"2481"},
{"Date":"1150703","Code":"1321","Name":"大洋","TradeVolume":"178471","TradeValue":"5687898","OpeningPrice":"31.20","HighestPrice":"32.10","LowestPrice":"31.20","ClosingPrice":"31.90","Change":"0.5500","Transaction":"161"},
{"Date":"1150703","Code":"1323","Name":"永裕","TradeVolume":"159232","TradeValue":"3241474","OpeningPrice":"19.75","HighestPrice":"20.60","LowestPrice":"19.75","ClosingPrice":"20.45","Change":"0.7000","Transaction":"168"},
{"Date":"1150703","Code":"1324","Name":"地球","TradeVolume":"385540","TradeValue":"4159101","OpeningPrice":"10.65","HighestPrice":"10.95","LowestPrice":"10.65","ClosingPrice":"10.85","Change":"0.3000","Transaction":"198"},
{"Date":"1150703","Code":"1325","Name":"恆大","TradeVolume":"401751","TradeValue":"10177664","OpeningPrice":"24.75","HighestPrice":"25.95","LowestPrice":"24.75","ClosingPrice":"25.35","Change":"0.8500","Transaction":"378"},
{"Date":"1150703","Code":"1326","Name":"台化","TradeVolume":"97646905","TradeValue":"6449369699","OpeningPrice":"63.00","HighestPrice":"68.00","LowestPrice":"62.90","ClosingPrice":"68.00","Change":"6.1000","Transaction":"31694"},
{"Date":"1150703","Code":"1337","Name":"再生-KY","TradeVolume":"4741612","TradeValue":"26014526","OpeningPrice":"5.11","HighestPrice":"5.61","LowestPrice":"5.08","ClosingPrice":"5.61","Change":"0.5100","Transaction":"1523"},
{"Date":"1150703","Code":"1338","Name":"廣華-KY","TradeVolume":"423323","TradeValue":"7364429","OpeningPrice":"16.85","HighestPrice":"17.95","LowestPrice":"16.85","ClosingPrice":"17.60","Change":"0.8000","Transaction":"322"},
{"Date":"1150703","Code":"1339","Name":"昭輝","TradeVolume":"113506","TradeValue":"5055524","OpeningPrice":"44.15","HighestPrice":"44.80","LowestPrice":"44.15","ClosingPrice":"44.75","Change":"0.4500","Transaction":"188"},
{"Date":"1150703","Code":"1340","Name":"勝悅-KY","TradeVolume":"471353","TradeValue":"2712915","OpeningPrice":"5.31","HighestPrice":"5.84","LowestPrice":"5.28","ClosingPrice":"5.84","Change":"0.5300","Transaction":"255"},
{"Date":"1150703","Code":"1341","Name":"富林-KY","TradeVolume":"5597","TradeValue":"328400","OpeningPrice":"59.00","HighestPrice":"59.00","LowestPrice":"58.50","ClosingPrice":"58.50","Change":"0.0000","Transaction":"9"},
{"Date":"1150703","Code":"1342","Name":"八貫","TradeVolume":"670706","TradeValue":"77567868","OpeningPrice":"112.50","HighestPrice":"116.50","LowestPrice":"112.50","ClosingPrice":"115.50","Change":"2.0000","Transaction":"688"},
{"Date":"1150703","Code":"1402","Name":"遠東新","TradeVolume":"25497121","TradeValue":"747935563","OpeningPrice":"28.25","HighestPrice":"29.90","LowestPrice":"28.25","ClosingPrice":"29.10","Change":"0.7000","Transaction":"8840"},
{"Date":"1150703","Code":"1409","Name":"新纖","TradeVolume":"79612192","TradeValue":"2392663906","OpeningPrice":"28.20","HighestPrice":"31.00","LowestPrice":"27.90","ClosingPrice":"31.00","Change":"2.8000","Transaction":"27752"},
{"Date":"1150703","Code":"1410","Name":"南染","TradeVolume":"401747","TradeValue":"10457328","OpeningPrice":"26.20","HighestPrice":"26.65","LowestPrice":"25.50","ClosingPrice":"25.65","Change":"-0.6500","Transaction":"384"},
{"Date":"1150703","Code":"1413","Name":"宏洲","TradeVolume":"124809","TradeValue":"1190593","OpeningPrice":"9.48","HighestPrice":"9.65","LowestPrice":"9.48","ClosingPrice":"9.56","Change":"0.2100","Transaction":"63"},
{"Date":"1150703","Code":"1414","Name":"東和","TradeVolume":"471528","TradeValue":"9211586","OpeningPrice":"19.70","HighestPrice":"19.85","LowestPrice":"19.10","ClosingPrice":"19.45","Change":"0.0000","Transaction":"473"},
{"Date":"1150703","Code":"1416","Name":"廣豐","TradeVolume":"444437","TradeValue":"4954044","OpeningPrice":"11.10","HighestPrice":"11.25","LowestPrice":"11.05","ClosingPrice":"11.20","Change":"0.0500","Transaction":"228"},
{"Date":"1150703","Code":"1417","Name":"嘉裕","TradeVolume":"953071","TradeValue":"8784758","OpeningPrice":"9.32","HighestPrice":"9.33","LowestPrice":"9.12","ClosingPrice":"9.12","Change":"-0.1300","Transaction":"608"},
{"Date":"1150703","Code":"1418","Name":"東華","TradeVolume":"14374","TradeValue":"263743","OpeningPrice":"18.45","HighestPrice":"18.45","LowestPrice":"18.30","ClosingPrice":"18.45","Change":"0.3500","Transaction":"27"},
{"Date":"1150703","Code":"1419","Name":"新紡","TradeVolume":"225497","TradeValue":"14818111","OpeningPrice":"64.20","HighestPrice":"66.20","LowestPrice":"64.20","ClosingPrice":"66.20","Change":"1.5000","Transaction":"201"},
{"Date":"1150703","Code":"1423","Name":"利華","TradeVolume":"29686","TradeValue":"1093973","OpeningPrice":"36.60","HighestPrice":"37.15","LowestPrice":"36.60","ClosingPrice":"36.95","Change":"0.1000","Transaction":"46"},
{"Date":"1150703","Code":"1432","Name":"大魯閣","TradeVolume":"333224","TradeValue":"5079364","OpeningPrice":"15.30","HighestPrice":"15.30","LowestPrice":"15.20","ClosingPrice":"15.20","Change":"0.0000","Transaction":"506"},
{"Date":"1150703","Code":"1434","Name":"福懋","TradeVolume":"34675556","TradeValue":"651542619","OpeningPrice":"17.50","HighestPrice":"19.25","LowestPrice":"17.45","ClosingPrice":"18.90","Change":"1.4000","Transaction":"12169"},
{"Date":"1150703","Code":"1435","Name":"中福","TradeVolume":"79586","TradeValue":"2367782","OpeningPrice":"29.75","HighestPrice":"29.75","LowestPrice":"29.75","ClosingPrice":"29.75","Change":"-3.3000","Transaction":"105"},
{"Date":"1150703","Code":"1436","Name":"華友聯","TradeVolume":"502235","TradeValue":"23058467","OpeningPrice":"45.30","HighestPrice":"46.35","LowestPrice":"45.25","ClosingPrice":"45.60","Change":"0.3500","Transaction":"386"},
{"Date":"1150703","Code":"1437","Name":"勤益控","TradeVolume":"242311","TradeValue":"7475950","OpeningPrice":"30.30","HighestPrice":"31.15","LowestPrice":"30.25","ClosingPrice":"31.10","Change":"0.8000","Transaction":"175"},
{"Date":"1150703","Code":"1438","Name":"三地開發","TradeVolume":"41611","TradeValue":"931800","OpeningPrice":"22.85","HighestPrice":"22.85","LowestPrice":"22.20","ClosingPrice":"22.50","Change":"-0.2000","Transaction":"44"},
{"Date":"1150703","Code":"1439","Name":"雋揚","TradeVolume":"30555","TradeValue":"735065","OpeningPrice":"24.20","HighestPrice":"24.20","LowestPrice":"23.85","ClosingPrice":"24.10","Change":"0.2500","Transaction":"17"},
{"Date":"1150703","Code":"1440","Name":"南紡","TradeVolume":"6843021","TradeValue":"98684003","OpeningPrice":"13.90","HighestPrice":"14.60","LowestPrice":"13.85","ClosingPrice":"14.45","Change":"0.5000","Transaction":"2536"},
{"Date":"1150703","Code":"1441","Name":"大東","TradeVolume":"92186","TradeValue":"883690","OpeningPrice":"9.40","HighestPrice":"9.78","LowestPrice":"9.40","ClosingPrice":"9.69","Change":"0.3100","Transaction":"297"},
{"Date":"1150703","Code":"1442","Name":"名軒","TradeVolume":"721213","TradeValue":"20448116","OpeningPrice":"28.05","HighestPrice":"28.65","LowestPrice":"27.60","ClosingPrice":"28.50","Change":"0.3500","Transaction":"444"},
{"Date":"1150703","Code":"1443","Name":"立益物流","TradeVolume":"4868","TradeValue":"127050","OpeningPrice":"26.25","HighestPrice":"26.35","LowestPrice":"26.25","ClosingPrice":"26.35","Change":"0.1000","Transaction":"10"},
{"Date":"1150703","Code":"1444","Name":"力麗","TradeVolume":"19713967","TradeValue":"195199758","OpeningPrice":"10.10","HighestPrice":"10.20","LowestPrice":"9.50","ClosingPrice":"9.95","Change":"-0.0500","Transaction":"7441"},
{"Date":"1150703","Code":"1445","Name":"大宇","TradeVolume":"800154","TradeValue":"10239867","OpeningPrice":"12.60","HighestPrice":"13.50","LowestPrice":"12.35","ClosingPrice":"12.60","Change":"0.2500","Transaction":"529"},
{"Date":"1150703","Code":"1446","Name":"宏和","TradeVolume":"1073570","TradeValue":"19031909","OpeningPrice":"17.75","HighestPrice":"18.00","LowestPrice":"17.55","ClosingPrice":"17.70","Change":"0.0000","Transaction":"384"},
{"Date":"1150703","Code":"1447","Name":"力鵬","TradeVolume":"37908670","TradeValue":"377497086","OpeningPrice":"9.95","HighestPrice":"9.99","LowestPrice":"9.63","ClosingPrice":"9.99","Change":"0.9000","Transaction":"12389"},
{"Date":"1150703","Code":"1449","Name":"佳和","TradeVolume":"1289185","TradeValue":"18700585","OpeningPrice":"14.30","HighestPrice":"14.80","LowestPrice":"14.20","ClosingPrice":"14.55","Change":"0.2500","Transaction":"825"},
{"Date":"1150703","Code":"1451","Name":"年興","TradeVolume":"326548","TradeValue":"5684263","OpeningPrice":"17.10","HighestPrice":"17.60","LowestPrice":"17.10","ClosingPrice":"17.40","Change":"0.3500","Transaction":"311"},
{"Date":"1150703","Code":"1452","Name":"宏益","TradeVolume":"609971","TradeValue":"7178976","OpeningPrice":"11.05","HighestPrice":"12.20","LowestPrice":"11.05","ClosingPrice":"11.95","Change":"0.8000","Transaction":"408"},
{"Date":"1150703","Code":"1453","Name":"大將","TradeVolume":"72903","TradeValue":"835981","OpeningPrice":"11.40","HighestPrice":"11.55","LowestPrice":"11.40","ClosingPrice":"11.55","Change":"0.3500","Transaction":"78"},
{"Date":"1150703","Code":"1454","Name":"台富","TradeVolume":"43856","TradeValue":"571531","OpeningPrice":"12.85","HighestPrice":"13.10","LowestPrice":"12.85","ClosingPrice":"13.05","Change":"0.1500","Transaction":"86"},
{"Date":"1150703","Code":"1455","Name":"集盛","TradeVolume":"7504662","TradeValue":"81262486","OpeningPrice":"10.20","HighestPrice":"11.00","LowestPrice":"10.20","ClosingPrice":"11.00","Change":"0.0000","Transaction":"1738"},
{"Date":"1150703","Code":"1456","Name":"怡華","TradeVolume":"71991","TradeValue":"1015196","OpeningPrice":"14.20","HighestPrice":"14.30","LowestPrice":"14.05","ClosingPrice":"14.10","Change":"0.0000","Transaction":"54"},
{"Date":"1150703","Code":"1457","Name":"宜進","TradeVolume":"434729","TradeValue":"6400432","OpeningPrice":"14.25","HighestPrice":"15.00","LowestPrice":"14.25","ClosingPrice":"14.70","Change":"0.3000","Transaction":"195"},
{"Date":"1150703","Code":"1459","Name":"聯發","TradeVolume":"646272","TradeValue":"7774741","OpeningPrice":"11.75","HighestPrice":"12.30","LowestPrice":"11.75","ClosingPrice":"12.00","Change":"0.2500","Transaction":"258"},
{"Date":"1150703","Code":"1460","Name":"宏遠","TradeVolume":"11227721","TradeValue":"94574945","OpeningPrice":"8.06","HighestPrice":"8.70","LowestPrice":"8.06","ClosingPrice":"8.58","Change":"0.6600","Transaction":"5192"},
{"Date":"1150703","Code":"1463","Name":"強盛新","TradeVolume":"138180","TradeValue":"2429481","OpeningPrice":"17.75","HighestPrice":"17.80","LowestPrice":"17.35","ClosingPrice":"17.80","Change":"0.0000","Transaction":"120"},
{"Date":"1150703","Code":"1464","Name":"得力","TradeVolume":"2301439","TradeValue":"25575623","OpeningPrice":"10.95","HighestPrice":"11.30","LowestPrice":"10.90","ClosingPrice":"11.00","Change":"0.1500","Transaction":"915"},
{"Date":"1150703","Code":"1465","Name":"偉全","TradeVolume":"247381","TradeValue":"3175296","OpeningPrice":"12.55","HighestPrice":"13.05","LowestPrice":"12.55","ClosingPrice":"12.95","Change":"0.3500","Transaction":"162"},
{"Date":"1150703","Code":"1466","Name":"聚隆","TradeVolume":"4527009","TradeValue":"77223461","OpeningPrice":"17.65","HighestPrice":"18.60","LowestPrice":"17.30","ClosingPrice":"18.40","Change":"0.5500","Transaction":"1124"},
{"Date":"1150703","Code":"1467","Name":"南緯","TradeVolume":"1329626","TradeValue":"12910642","OpeningPrice":"9.71","HighestPrice":"9.71","LowestPrice":"9.71","ClosingPrice":"9.71","Change":"0.8800","Transaction":"396"},
{"Date":"1150703","Code":"1468","Name":"昶和","TradeVolume":"39260","TradeValue":"475127","OpeningPrice":"12.00","HighestPrice":"12.30","LowestPrice":"11.90","ClosingPrice":"12.25","Change":"0.1500","Transaction":"36"},
{"Date":"1150703","Code":"1470","Name":"大統新創","TradeVolume":"2008","TradeValue":"42168","OpeningPrice":"21.00","HighestPrice":"21.00","LowestPrice":"21.00","ClosingPrice":"21.00","Change":"0.0000","Transaction":"4"},
{"Date":"1150703","Code":"1471","Name":"首利","TradeVolume":"894702","TradeValue":"9820326","OpeningPrice":"10.75","HighestPrice":"11.20","LowestPrice":"10.70","ClosingPrice":"11.10","Change":"0.3500","Transaction":"378"},
{"Date":"1150703","Code":"1472","Name":"三洋實業","TradeVolume":"33602","TradeValue":"2936457","OpeningPrice":"87.40","HighestPrice":"87.60","LowestPrice":"86.40","ClosingPrice":"87.60","Change":"0.0000","Transaction":"32"},
{"Date":"1150703","Code":"1473","Name":"台南","TradeVolume":"177958","TradeValue":"3682923","OpeningPrice":"20.40","HighestPrice":"20.90","LowestPrice":"20.40","ClosingPrice":"20.80","Change":"0.3500","Transaction":"150"},
{"Date":"1150703","Code":"1474","Name":"弘裕","TradeVolume":"1201651","TradeValue":"13263108","OpeningPrice":"10.50","HighestPrice":"11.35","LowestPrice":"10.45","ClosingPrice":"11.35","Change":"1.0000","Transaction":"489"},
{"Date":"1150703","Code":"1475","Name":"業旺","TradeVolume":"11476","TradeValue":"314486","OpeningPrice":"27.10","HighestPrice":"27.70","LowestPrice":"27.10","ClosingPrice":"27.45","Change":"0.0500","Transaction":"16"},
{"Date":"1150703","Code":"1476","Name":"儒鴻","TradeVolume":"1079824","TradeValue":"347797514","OpeningPrice":"315.00","HighestPrice":"324.00","LowestPrice":"315.00","ClosingPrice":"323.50","Change":"8.5000","Transaction":"1387"},
{"Date":"1150703","Code":"1477","Name":"聚陽","TradeVolume":"2799243","TradeValue":"636434854","OpeningPrice":"222.00","HighestPrice":"230.00","LowestPrice":"221.50","ClosingPrice":"228.50","Change":"6.5000","Transaction":"4084"},
{"Date":"1150703","Code":"1503","Name":"士電","TradeVolume":"1566665","TradeValue":"374373138","OpeningPrice":"238.00","HighestPrice":"241.00","LowestPrice":"237.00","ClosingPrice":"238.00","Change":"0.0000","Transaction":"2230"},
{"Date":"1150703","Code":"1504","Name":"東元","TradeVolume":"6579280","TradeValue":"460525737","OpeningPrice":"68.30","HighestPrice":"70.70","LowestPrice":"68.30","ClosingPrice":"70.00","Change":"1.0000","Transaction":"5064"},
{"Date":"1150703","Code":"1506","Name":"正道","TradeVolume":"329667","TradeValue":"3439025","OpeningPrice":"10.40","HighestPrice":"10.50","LowestPrice":"10.25","ClosingPrice":"10.50","Change":"0.1000","Transaction":"139"},
{"Date":"1150703","Code":"1512","Name":"瑞利","TradeVolume":"234211","TradeValue":"1652895","OpeningPrice":"6.75","HighestPrice":"7.31","LowestPrice":"6.75","ClosingPrice":"7.15","Change":"0.4000","Transaction":"144"},
{"Date":"1150703","Code":"1513","Name":"中興電","TradeVolume":"2745352","TradeValue":"486112699","OpeningPrice":"176.50","HighestPrice":"178.00","LowestPrice":"175.50","ClosingPrice":"176.50","Change":"0.0000","Transaction":"3653"},
{"Date":"1150703","Code":"1514","Name":"亞力","TradeVolume":"4296790","TradeValue":"529558596","OpeningPrice":"123.00","HighestPrice":"124.00","LowestPrice":"122.00","ClosingPrice":"123.00","Change":"1.5000","Transaction":"4058"},
{"Date":"1150703","Code":"1515","Name":"力山","TradeVolume":"13280899","TradeValue":"538738542","OpeningPrice":"39.00","HighestPrice":"42.80","LowestPrice":"38.05","ClosingPrice":"42.00","Change":"3.0500","Transaction":"8974"},
{"Date":"1150703","Code":"1516","Name":"川飛","TradeVolume":"36438","TradeValue":"673954","OpeningPrice":"18.50","HighestPrice":"18.80","LowestPrice":"18.00","ClosingPrice":"18.80","Change":"0.2500","Transaction":"61"},
{"Date":"1150703","Code":"1517","Name":"利奇","TradeVolume":"1409298","TradeValue":"15541984","OpeningPrice":"10.60","HighestPrice":"11.35","LowestPrice":"10.55","ClosingPrice":"11.20","Change":"0.6000","Transaction":"607"},
{"Date":"1150703","Code":"1519","Name":"華城","TradeVolume":"1064170","TradeValue":"821552314","OpeningPrice":"770.00","HighestPrice":"775.00","LowestPrice":"767.00","ClosingPrice":"773.00","Change":"3.0000","Transaction":"4271"},
{"Date":"1150703","Code":"1521","Name":"大億","TradeVolume":"25214","TradeValue":"657626","OpeningPrice":"26.00","HighestPrice":"26.50","LowestPrice":"25.80","ClosingPrice":"26.25","Change":"0.6500","Transaction":"35"},
{"Date":"1150703","Code":"1522","Name":"堤維西","TradeVolume":"641197","TradeValue":"19613061","OpeningPrice":"30.05","HighestPrice":"30.75","LowestPrice":"30.05","ClosingPrice":"30.60","Change":"0.4500","Transaction":"468"},
{"Date":"1150703","Code":"1522A","Name":"堤維西甲特","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"1524","Name":"耿鼎","TradeVolume":"756678","TradeValue":"22497936","OpeningPrice":"29.25","HighestPrice":"29.95","LowestPrice":"29.15","ClosingPrice":"29.65","Change":"0.5500","Transaction":"638"},
{"Date":"1150703","Code":"1525","Name":"江申","TradeVolume":"78092","TradeValue":"5278082","OpeningPrice":"65.60","HighestPrice":"69.80","LowestPrice":"65.60","ClosingPrice":"67.90","Change":"2.3000","Transaction":"87"},
{"Date":"1150703","Code":"1526","Name":"日馳","TradeVolume":"227174","TradeValue":"3376701","OpeningPrice":"14.40","HighestPrice":"15.10","LowestPrice":"14.40","ClosingPrice":"14.95","Change":"0.5500","Transaction":"167"},
{"Date":"1150703","Code":"1527","Name":"鑽全","TradeVolume":"701483","TradeValue":"23968497","OpeningPrice":"33.50","HighestPrice":"34.75","LowestPrice":"33.40","ClosingPrice":"34.20","Change":"0.7500","Transaction":"759"},
{"Date":"1150703","Code":"1528","Name":"恩德","TradeVolume":"1552881","TradeValue":"37412268","OpeningPrice":"24.00","HighestPrice":"24.35","LowestPrice":"23.65","ClosingPrice":"24.20","Change":"0.2000","Transaction":"1011"},
{"Date":"1150703","Code":"1529","Name":"樂事綠能","TradeVolume":"1168660","TradeValue":"26946599","OpeningPrice":"22.60","HighestPrice":"23.35","LowestPrice":"22.55","ClosingPrice":"23.10","Change":"0.7500","Transaction":"659"},
{"Date":"1150703","Code":"1530","Name":"亞崴","TradeVolume":"126499","TradeValue":"3809181","OpeningPrice":"29.10","HighestPrice":"30.90","LowestPrice":"29.10","ClosingPrice":"30.00","Change":"1.2000","Transaction":"154"},
{"Date":"1150703","Code":"1531","Name":"高林股","TradeVolume":"316942","TradeValue":"4129136","OpeningPrice":"12.90","HighestPrice":"13.15","LowestPrice":"12.90","ClosingPrice":"13.10","Change":"0.2000","Transaction":"138"},
{"Date":"1150703","Code":"1532","Name":"勤美","TradeVolume":"683384","TradeValue":"15927132","OpeningPrice":"22.65","HighestPrice":"23.50","LowestPrice":"22.65","ClosingPrice":"23.40","Change":"0.4500","Transaction":"316"},
{"Date":"1150703","Code":"1533","Name":"車王電","TradeVolume":"170532","TradeValue":"6355830","OpeningPrice":"36.15","HighestPrice":"37.60","LowestPrice":"36.15","ClosingPrice":"37.50","Change":"1.6500","Transaction":"169"},
{"Date":"1150703","Code":"1535","Name":"中宇","TradeVolume":"67655","TradeValue":"3402571","OpeningPrice":"49.85","HighestPrice":"50.40","LowestPrice":"49.85","ClosingPrice":"50.40","Change":"0.4500","Transaction":"60"},
{"Date":"1150703","Code":"1536","Name":"和大","TradeVolume":"8190757","TradeValue":"430186052","OpeningPrice":"50.50","HighestPrice":"53.50","LowestPrice":"50.50","ClosingPrice":"52.20","Change":"1.3000","Transaction":"6007"},
{"Date":"1150703","Code":"1537","Name":"廣隆","TradeVolume":"32964","TradeValue":"4159098","OpeningPrice":"125.50","HighestPrice":"126.50","LowestPrice":"125.50","ClosingPrice":"126.50","Change":"1.0000","Transaction":"79"},
{"Date":"1150703","Code":"1538","Name":"正峰","TradeVolume":"218","TradeValue":"2461","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"3"},
{"Date":"1150703","Code":"1539","Name":"巨庭","TradeVolume":"112043","TradeValue":"1787049","OpeningPrice":"16.10","HighestPrice":"16.10","LowestPrice":"15.80","ClosingPrice":"16.05","Change":"0.0500","Transaction":"83"},
{"Date":"1150703","Code":"1540","Name":"喬福","TradeVolume":"520977","TradeValue":"11990125","OpeningPrice":"23.40","HighestPrice":"23.40","LowestPrice":"22.75","ClosingPrice":"22.80","Change":"0.0500","Transaction":"320"},
{"Date":"1150703","Code":"1541","Name":"錩泰","TradeVolume":"10613","TradeValue":"229653","OpeningPrice":"21.85","HighestPrice":"21.85","LowestPrice":"21.50","ClosingPrice":"21.70","Change":"0.3000","Transaction":"15"},
{"Date":"1150703","Code":"1558","Name":"伸興","TradeVolume":"106852","TradeValue":"9773536","OpeningPrice":"90.80","HighestPrice":"91.90","LowestPrice":"90.80","ClosingPrice":"91.90","Change":"1.1000","Transaction":"143"},
{"Date":"1150703","Code":"1560","Name":"中砂","TradeVolume":"706192","TradeValue":"535303703","OpeningPrice":"762.00","HighestPrice":"764.00","LowestPrice":"753.00","ClosingPrice":"756.00","Change":"-13.0000","Transaction":"1931"},
{"Date":"1150703","Code":"1563","Name":"巧新","TradeVolume":"4158374","TradeValue":"289116815","OpeningPrice":"63.80","HighestPrice":"70.50","LowestPrice":"63.50","ClosingPrice":"70.50","Change":"6.4000","Transaction":"1718"},
{"Date":"1150703","Code":"1568","Name":"倉佑","TradeVolume":"1463976","TradeValue":"57897581","OpeningPrice":"37.80","HighestPrice":"41.25","LowestPrice":"37.15","ClosingPrice":"39.50","Change":"1.9500","Transaction":"1226"},
{"Date":"1150703","Code":"1582","Name":"信錦","TradeVolume":"1015640","TradeValue":"84332895","OpeningPrice":"82.00","HighestPrice":"83.80","LowestPrice":"82.00","ClosingPrice":"82.70","Change":"0.8000","Transaction":"1037"},
{"Date":"1150703","Code":"1583","Name":"程泰","TradeVolume":"32853","TradeValue":"1674153","OpeningPrice":"52.30","HighestPrice":"52.30","LowestPrice":"49.90","ClosingPrice":"50.50","Change":"1.0000","Transaction":"59"},
{"Date":"1150703","Code":"1587","Name":"吉茂","TradeVolume":"344235","TradeValue":"9665607","OpeningPrice":"27.50","HighestPrice":"28.30","LowestPrice":"27.50","ClosingPrice":"28.20","Change":"0.7500","Transaction":"247"},
{"Date":"1150703","Code":"1590","Name":"亞德客-KY","TradeVolume":"886093","TradeValue":"1272220775","OpeningPrice":"1480.00","HighestPrice":"1480.00","LowestPrice":"1375.00","ClosingPrice":"1440.00","Change":"50.0000","Transaction":"1499"},
{"Date":"1150703","Code":"1597","Name":"直得","TradeVolume":"6863779","TradeValue":"1082224182","OpeningPrice":"160.50","HighestPrice":"166.00","LowestPrice":"151.00","ClosingPrice":"156.00","Change":"-1.0000","Transaction":"6843"},
{"Date":"1150703","Code":"1598","Name":"岱宇","TradeVolume":"237519","TradeValue":"4675856","OpeningPrice":"19.20","HighestPrice":"19.90","LowestPrice":"19.20","ClosingPrice":"19.65","Change":"0.6500","Transaction":"204"},
{"Date":"1150703","Code":"1603","Name":"華電","TradeVolume":"301524","TradeValue":"9824991","OpeningPrice":"32.15","HighestPrice":"32.75","LowestPrice":"32.15","ClosingPrice":"32.60","Change":"0.5500","Transaction":"249"},
{"Date":"1150703","Code":"1604","Name":"聲寶","TradeVolume":"1018586","TradeValue":"23945214","OpeningPrice":"23.20","HighestPrice":"23.65","LowestPrice":"23.20","ClosingPrice":"23.50","Change":"0.3000","Transaction":"463"},
{"Date":"1150703","Code":"1605","Name":"華新","TradeVolume":"19446977","TradeValue":"705712116","OpeningPrice":"35.30","HighestPrice":"36.75","LowestPrice":"35.15","ClosingPrice":"36.25","Change":"0.7000","Transaction":"8576"},
{"Date":"1150703","Code":"1608","Name":"華榮","TradeVolume":"4011348","TradeValue":"139239645","OpeningPrice":"33.65","HighestPrice":"35.15","LowestPrice":"33.60","ClosingPrice":"34.80","Change":"1.0000","Transaction":"2233"},
{"Date":"1150703","Code":"1609","Name":"大亞","TradeVolume":"16418464","TradeValue":"651172252","OpeningPrice":"38.10","HighestPrice":"40.45","LowestPrice":"37.85","ClosingPrice":"39.80","Change":"1.6500","Transaction":"9043"},
{"Date":"1150703","Code":"1611","Name":"中電","TradeVolume":"1950960","TradeValue":"26834560","OpeningPrice":"13.30","HighestPrice":"13.90","LowestPrice":"13.30","ClosingPrice":"13.80","Change":"0.4000","Transaction":"1017"},
{"Date":"1150703","Code":"1612","Name":"宏泰","TradeVolume":"948100","TradeValue":"33292176","OpeningPrice":"35.00","HighestPrice":"35.25","LowestPrice":"34.95","ClosingPrice":"35.10","Change":"0.2000","Transaction":"595"},
{"Date":"1150703","Code":"1614","Name":"三洋電","TradeVolume":"132486","TradeValue":"4247628","OpeningPrice":"31.80","HighestPrice":"32.30","LowestPrice":"31.60","ClosingPrice":"32.25","Change":"0.5000","Transaction":"88"},
{"Date":"1150703","Code":"1615","Name":"大山","TradeVolume":"144754","TradeValue":"6532282","OpeningPrice":"44.90","HighestPrice":"45.40","LowestPrice":"44.55","ClosingPrice":"45.20","Change":"0.7000","Transaction":"117"},
{"Date":"1150703","Code":"1616","Name":"億泰","TradeVolume":"1390034","TradeValue":"32372515","OpeningPrice":"22.70","HighestPrice":"23.60","LowestPrice":"22.65","ClosingPrice":"23.40","Change":"0.9000","Transaction":"846"},
{"Date":"1150703","Code":"1617","Name":"榮星","TradeVolume":"4480050","TradeValue":"106519947","OpeningPrice":"22.30","HighestPrice":"24.50","LowestPrice":"22.05","ClosingPrice":"24.50","Change":"2.2000","Transaction":"2115"},
{"Date":"1150703","Code":"1618","Name":"合機","TradeVolume":"865377","TradeValue":"36034979","OpeningPrice":"40.75","HighestPrice":"42.15","LowestPrice":"40.60","ClosingPrice":"41.70","Change":"0.9500","Transaction":"635"},
{"Date":"1150703","Code":"1623","Name":"大東電","TradeVolume":"394910","TradeValue":"84732055","OpeningPrice":"210.00","HighestPrice":"217.50","LowestPrice":"210.00","ClosingPrice":"214.00","Change":"3.0000","Transaction":"409"},
{"Date":"1150703","Code":"1626","Name":"艾美特-KY","TradeVolume":"175403","TradeValue":"1962876","OpeningPrice":"11.20","HighestPrice":"11.40","LowestPrice":"11.10","ClosingPrice":"11.20","Change":"0.2000","Transaction":"163"},
{"Date":"1150703","Code":"1702","Name":"南僑","TradeVolume":"732953","TradeValue":"23743561","OpeningPrice":"31.60","HighestPrice":"32.70","LowestPrice":"31.60","ClosingPrice":"32.55","Change":"1.0500","Transaction":"752"},
{"Date":"1150703","Code":"1707","Name":"葡萄王","TradeVolume":"716067","TradeValue":"66449717","OpeningPrice":"90.60","HighestPrice":"93.50","LowestPrice":"90.60","ClosingPrice":"92.90","Change":"2.2000","Transaction":"786"},
{"Date":"1150703","Code":"1708","Name":"東鹼","TradeVolume":"33243863","TradeValue":"1977712623","OpeningPrice":"58.00","HighestPrice":"62.20","LowestPrice":"57.20","ClosingPrice":"60.70","Change":"3.7000","Transaction":"21063"},
{"Date":"1150703","Code":"1709","Name":"和益","TradeVolume":"4690710","TradeValue":"111966730","OpeningPrice":"23.50","HighestPrice":"24.45","LowestPrice":"23.40","ClosingPrice":"23.70","Change":"0.3000","Transaction":"2489"},
{"Date":"1150703","Code":"1710","Name":"東聯","TradeVolume":"43260099","TradeValue":"829641244","OpeningPrice":"19.25","HighestPrice":"20.00","LowestPrice":"18.30","ClosingPrice":"18.85","Change":"0.4500","Transaction":"17412"},
{"Date":"1150703","Code":"1711","Name":"永光","TradeVolume":"8100400","TradeValue":"372436697","OpeningPrice":"44.70","HighestPrice":"46.80","LowestPrice":"44.55","ClosingPrice":"45.70","Change":"0.5000","Transaction":"5432"},
{"Date":"1150703","Code":"1712","Name":"興農","TradeVolume":"882670","TradeValue":"35543784","OpeningPrice":"40.00","HighestPrice":"40.60","LowestPrice":"40.00","ClosingPrice":"40.15","Change":"-0.1000","Transaction":"639"},
{"Date":"1150703","Code":"1713","Name":"國化","TradeVolume":"132707","TradeValue":"6580368","OpeningPrice":"49.40","HighestPrice":"49.70","LowestPrice":"49.40","ClosingPrice":"49.65","Change":"0.3500","Transaction":"196"},
{"Date":"1150703","Code":"1714","Name":"和桐","TradeVolume":"16799991","TradeValue":"375429068","OpeningPrice":"21.00","HighestPrice":"22.75","LowestPrice":"21.00","ClosingPrice":"22.75","Change":"2.0500","Transaction":"7904"},
{"Date":"1150703","Code":"1717","Name":"長興","TradeVolume":"60578407","TradeValue":"4817980432","OpeningPrice":"73.10","HighestPrice":"81.60","LowestPrice":"73.10","ClosingPrice":"81.60","Change":"7.4000","Transaction":"37375"},
{"Date":"1150703","Code":"1718","Name":"中纖","TradeVolume":"148912446","TradeValue":"2203985902","OpeningPrice":"14.25","HighestPrice":"14.95","LowestPrice":"14.10","ClosingPrice":"14.95","Change":"1.3500","Transaction":"25184"},
{"Date":"1150703","Code":"1720","Name":"生達","TradeVolume":"419576","TradeValue":"26790037","OpeningPrice":"62.60","HighestPrice":"64.40","LowestPrice":"62.60","ClosingPrice":"63.90","Change":"0.6000","Transaction":"373"},
{"Date":"1150703","Code":"1721","Name":"三晃","TradeVolume":"2961002","TradeValue":"78752120","OpeningPrice":"26.00","HighestPrice":"27.85","LowestPrice":"25.70","ClosingPrice":"26.45","Change":"-0.5500","Transaction":"2030"},
{"Date":"1150703","Code":"1722","Name":"台肥","TradeVolume":"3193768","TradeValue":"156177974","OpeningPrice":"48.25","HighestPrice":"49.25","LowestPrice":"48.25","ClosingPrice":"48.75","Change":"0.6500","Transaction":"2133"},
{"Date":"1150703","Code":"1723","Name":"中碳","TradeVolume":"459907","TradeValue":"38430261","OpeningPrice":"82.20","HighestPrice":"84.50","LowestPrice":"82.20","ClosingPrice":"84.50","Change":"1.9000","Transaction":"656"},
{"Date":"1150703","Code":"1725","Name":"元禎","TradeVolume":"214382","TradeValue":"7531902","OpeningPrice":"34.00","HighestPrice":"35.95","LowestPrice":"34.00","ClosingPrice":"35.10","Change":"1.4500","Transaction":"195"},
{"Date":"1150703","Code":"1726","Name":"永記","TradeVolume":"30306","TradeValue":"2367458","OpeningPrice":"78.00","HighestPrice":"78.40","LowestPrice":"78.00","ClosingPrice":"78.40","Change":"0.3000","Transaction":"29"},
{"Date":"1150703","Code":"1727","Name":"中華化","TradeVolume":"4309715","TradeValue":"403991971","OpeningPrice":"91.80","HighestPrice":"96.00","LowestPrice":"91.60","ClosingPrice":"92.70","Change":"0.4000","Transaction":"3635"},
{"Date":"1150703","Code":"1730","Name":"花仙子","TradeVolume":"314563","TradeValue":"16002507","OpeningPrice":"50.30","HighestPrice":"51.40","LowestPrice":"50.30","ClosingPrice":"51.20","Change":"0.0000","Transaction":"385"},
{"Date":"1150703","Code":"1731","Name":"美吾華","TradeVolume":"94315","TradeValue":"1952155","OpeningPrice":"20.65","HighestPrice":"20.75","LowestPrice":"20.65","ClosingPrice":"20.70","Change":"0.0500","Transaction":"84"},
{"Date":"1150703","Code":"1732","Name":"毛寶","TradeVolume":"276489","TradeValue":"7412325","OpeningPrice":"26.50","HighestPrice":"27.00","LowestPrice":"26.50","ClosingPrice":"26.75","Change":"0.2500","Transaction":"186"},
{"Date":"1150703","Code":"1733","Name":"五鼎","TradeVolume":"142813","TradeValue":"4264415","OpeningPrice":"29.85","HighestPrice":"30.00","LowestPrice":"29.70","ClosingPrice":"29.85","Change":"0.2000","Transaction":"116"},
{"Date":"1150703","Code":"1734","Name":"杏輝","TradeVolume":"574966","TradeValue":"19297777","OpeningPrice":"33.10","HighestPrice":"33.90","LowestPrice":"33.10","ClosingPrice":"33.60","Change":"0.7000","Transaction":"666"},
{"Date":"1150703","Code":"1735","Name":"日勝化","TradeVolume":"401885","TradeValue":"9442230","OpeningPrice":"22.40","HighestPrice":"23.85","LowestPrice":"22.40","ClosingPrice":"23.75","Change":"0.8500","Transaction":"320"},
{"Date":"1150703","Code":"1736","Name":"喬山","TradeVolume":"878845","TradeValue":"115939567","OpeningPrice":"131.00","HighestPrice":"135.00","LowestPrice":"127.50","ClosingPrice":"131.50","Change":"3.5000","Transaction":"1467"},
{"Date":"1150703","Code":"1737","Name":"臺鹽","TradeVolume":"138220","TradeValue":"4425665","OpeningPrice":"31.95","HighestPrice":"32.10","LowestPrice":"31.90","ClosingPrice":"32.05","Change":"0.1500","Transaction":"155"},
{"Date":"1150703","Code":"1752","Name":"南光","TradeVolume":"61106","TradeValue":"1968316","OpeningPrice":"31.80","HighestPrice":"32.40","LowestPrice":"31.80","ClosingPrice":"32.30","Change":"0.3000","Transaction":"52"},
{"Date":"1150703","Code":"1760","Name":"寶齡富錦","TradeVolume":"509667","TradeValue":"32035493","OpeningPrice":"60.60","HighestPrice":"63.60","LowestPrice":"60.60","ClosingPrice":"63.00","Change":"2.1000","Transaction":"510"},
{"Date":"1150703","Code":"1762","Name":"中化生","TradeVolume":"216971","TradeValue":"8145821","OpeningPrice":"36.95","HighestPrice":"37.95","LowestPrice":"36.70","ClosingPrice":"37.70","Change":"0.9500","Transaction":"201"},
{"Date":"1150703","Code":"1773","Name":"勝一","TradeVolume":"755200","TradeValue":"132616182","OpeningPrice":"171.00","HighestPrice":"178.50","LowestPrice":"171.00","ClosingPrice":"177.50","Change":"4.5000","Transaction":"1528"},
{"Date":"1150703","Code":"1776","Name":"展宇","TradeVolume":"179789","TradeValue":"3639332","OpeningPrice":"20.10","HighestPrice":"20.50","LowestPrice":"20.05","ClosingPrice":"20.30","Change":"-0.1500","Transaction":"146"},
{"Date":"1150703","Code":"1783","Name":"和康生","TradeVolume":"181027","TradeValue":"7186840","OpeningPrice":"38.70","HighestPrice":"40.00","LowestPrice":"38.70","ClosingPrice":"39.90","Change":"1.0500","Transaction":"165"},
{"Date":"1150703","Code":"1786","Name":"科妍","TradeVolume":"292875","TradeValue":"15984679","OpeningPrice":"53.50","HighestPrice":"55.20","LowestPrice":"53.50","ClosingPrice":"54.30","Change":"0.5000","Transaction":"266"},
{"Date":"1150703","Code":"1789","Name":"神隆","TradeVolume":"1465862","TradeValue":"30487029","OpeningPrice":"20.20","HighestPrice":"21.10","LowestPrice":"20.20","ClosingPrice":"20.85","Change":"0.5500","Transaction":"699"},
{"Date":"1150703","Code":"1795","Name":"美時","TradeVolume":"3821379","TradeValue":"759025115","OpeningPrice":"193.00","HighestPrice":"202.00","LowestPrice":"193.00","ClosingPrice":"199.50","Change":"7.5000","Transaction":"4881"},
{"Date":"1150703","Code":"1802","Name":"台玻","TradeVolume":"38090833","TradeValue":"2618473442","OpeningPrice":"69.10","HighestPrice":"69.80","LowestPrice":"67.90","ClosingPrice":"68.80","Change":"-1.6000","Transaction":"26689"},
{"Date":"1150703","Code":"1805","Name":"寶徠","TradeVolume":"102931","TradeValue":"1070486","OpeningPrice":"10.40","HighestPrice":"10.45","LowestPrice":"10.35","ClosingPrice":"10.40","Change":"0.0500","Transaction":"58"},
{"Date":"1150703","Code":"1806","Name":"冠軍","TradeVolume":"1953835","TradeValue":"16564416","OpeningPrice":"8.24","HighestPrice":"8.70","LowestPrice":"8.24","ClosingPrice":"8.51","Change":"0.2800","Transaction":"851"},
{"Date":"1150703","Code":"1808","Name":"潤隆","TradeVolume":"935507","TradeValue":"28279544","OpeningPrice":"29.65","HighestPrice":"30.45","LowestPrice":"29.65","ClosingPrice":"30.40","Change":"0.7500","Transaction":"573"},
{"Date":"1150703","Code":"1809","Name":"中釉","TradeVolume":"4125936","TradeValue":"223959031","OpeningPrice":"55.40","HighestPrice":"55.80","LowestPrice":"53.80","ClosingPrice":"53.90","Change":"-1.5000","Transaction":"4283"},
{"Date":"1150703","Code":"1810","Name":"和成","TradeVolume":"20422279","TradeValue":"468601380","OpeningPrice":"21.10","HighestPrice":"23.25","LowestPrice":"21.10","ClosingPrice":"23.25","Change":"2.1000","Transaction":"8458"},
{"Date":"1150703","Code":"1817","Name":"凱撒衛","TradeVolume":"55824","TradeValue":"2158200","OpeningPrice":"38.50","HighestPrice":"38.95","LowestPrice":"38.40","ClosingPrice":"38.90","Change":"0.3000","Transaction":"54"},
{"Date":"1150703","Code":"1903","Name":"士紙","TradeVolume":"302352","TradeValue":"14658787","OpeningPrice":"47.00","HighestPrice":"49.00","LowestPrice":"47.00","ClosingPrice":"48.95","Change":"1.3500","Transaction":"255"},
{"Date":"1150703","Code":"1904","Name":"正隆","TradeVolume":"6030018","TradeValue":"138715111","OpeningPrice":"21.95","HighestPrice":"23.30","LowestPrice":"21.95","ClosingPrice":"23.20","Change":"1.2500","Transaction":"3234"},
{"Date":"1150703","Code":"1905","Name":"華紙","TradeVolume":"6977730","TradeValue":"119603466","OpeningPrice":"16.75","HighestPrice":"17.50","LowestPrice":"16.65","ClosingPrice":"17.00","Change":"0.2500","Transaction":"3854"},
{"Date":"1150703","Code":"1906","Name":"寶隆","TradeVolume":"180908","TradeValue":"2059754","OpeningPrice":"11.20","HighestPrice":"11.50","LowestPrice":"11.20","ClosingPrice":"11.45","Change":"0.2500","Transaction":"150"},
{"Date":"1150703","Code":"1907","Name":"永豐餘","TradeVolume":"2068862","TradeValue":"57918300","OpeningPrice":"27.20","HighestPrice":"28.20","LowestPrice":"27.20","ClosingPrice":"28.15","Change":"0.8000","Transaction":"1277"},
{"Date":"1150703","Code":"1909","Name":"榮成","TradeVolume":"10854452","TradeValue":"110080284","OpeningPrice":"9.75","HighestPrice":"10.35","LowestPrice":"9.75","ClosingPrice":"10.30","Change":"0.4500","Transaction":"2820"},
{"Date":"1150703","Code":"2002","Name":"中鋼","TradeVolume":"41119896","TradeValue":"777467631","OpeningPrice":"18.60","HighestPrice":"19.05","LowestPrice":"18.55","ClosingPrice":"18.95","Change":"0.3500","Transaction":"10951"},
{"Date":"1150703","Code":"2002A","Name":"中鋼特","TradeVolume":"33467","TradeValue":"1284658","OpeningPrice":"38.15","HighestPrice":"38.50","LowestPrice":"38.15","ClosingPrice":"38.50","Change":"0.3500","Transaction":"33"},
{"Date":"1150703","Code":"2006","Name":"東和鋼鐵","TradeVolume":"2072868","TradeValue":"144360750","OpeningPrice":"68.60","HighestPrice":"70.10","LowestPrice":"68.60","ClosingPrice":"69.40","Change":"0.4000","Transaction":"1672"},
{"Date":"1150703","Code":"2007","Name":"燁興","TradeVolume":"564757","TradeValue":"4205568","OpeningPrice":"7.22","HighestPrice":"7.53","LowestPrice":"7.19","ClosingPrice":"7.52","Change":"0.3200","Transaction":"312"},
{"Date":"1150703","Code":"2008","Name":"高興昌","TradeVolume":"19542","TradeValue":"598322","OpeningPrice":"30.50","HighestPrice":"30.80","LowestPrice":"30.50","ClosingPrice":"30.80","Change":"0.0000","Transaction":"55"},
{"Date":"1150703","Code":"2009","Name":"第一銅","TradeVolume":"2532832","TradeValue":"100294209","OpeningPrice":"38.55","HighestPrice":"39.90","LowestPrice":"38.55","ClosingPrice":"39.65","Change":"1.0000","Transaction":"1529"},
{"Date":"1150703","Code":"2010","Name":"春源","TradeVolume":"1871483","TradeValue":"40360161","OpeningPrice":"21.15","HighestPrice":"21.75","LowestPrice":"21.15","ClosingPrice":"21.55","Change":"0.3500","Transaction":"1012"},
{"Date":"1150703","Code":"2012","Name":"春雨","TradeVolume":"171814","TradeValue":"2814511","OpeningPrice":"16.70","HighestPrice":"16.70","LowestPrice":"16.30","ClosingPrice":"16.35","Change":"-0.1000","Transaction":"202"},
{"Date":"1150703","Code":"2013","Name":"中鋼構","TradeVolume":"366064","TradeValue":"15162868","OpeningPrice":"41.10","HighestPrice":"41.65","LowestPrice":"41.00","ClosingPrice":"41.65","Change":"0.0000","Transaction":"652"},
{"Date":"1150703","Code":"2014","Name":"中鴻","TradeVolume":"5800105","TradeValue":"102206430","OpeningPrice":"17.10","HighestPrice":"17.90","LowestPrice":"17.10","ClosingPrice":"17.85","Change":"0.6500","Transaction":"2138"},
{"Date":"1150703","Code":"2015","Name":"豐興","TradeVolume":"304899","TradeValue":"18935817","OpeningPrice":"61.00","HighestPrice":"62.70","LowestPrice":"61.00","ClosingPrice":"62.30","Change":"0.6000","Transaction":"222"},
{"Date":"1150703","Code":"2017","Name":"官田鋼","TradeVolume":"813034","TradeValue":"7757176","OpeningPrice":"9.34","HighestPrice":"9.61","LowestPrice":"9.34","ClosingPrice":"9.54","Change":"0.1400","Transaction":"506"},
{"Date":"1150703","Code":"2020","Name":"美亞","TradeVolume":"362254","TradeValue":"7839399","OpeningPrice":"21.40","HighestPrice":"21.75","LowestPrice":"21.40","ClosingPrice":"21.70","Change":"0.2500","Transaction":"268"},
{"Date":"1150703","Code":"2022","Name":"聚亨","TradeVolume":"1255233","TradeValue":"10278053","OpeningPrice":"8.09","HighestPrice":"8.26","LowestPrice":"8.06","ClosingPrice":"8.20","Change":"0.1200","Transaction":"669"},
{"Date":"1150703","Code":"2023","Name":"燁輝","TradeVolume":"2747609","TradeValue":"37415898","OpeningPrice":"13.35","HighestPrice":"13.75","LowestPrice":"13.35","ClosingPrice":"13.65","Change":"0.2000","Transaction":"960"},
{"Date":"1150703","Code":"2024","Name":"志聯","TradeVolume":"15111","TradeValue":"209188","OpeningPrice":"13.75","HighestPrice":"13.95","LowestPrice":"13.75","ClosingPrice":"13.95","Change":"0.1500","Transaction":"74"},
{"Date":"1150703","Code":"2025","Name":"千興","TradeVolume":"805831","TradeValue":"10795487","OpeningPrice":"13.20","HighestPrice":"13.70","LowestPrice":"13.10","ClosingPrice":"13.65","Change":"0.4500","Transaction":"257"},
{"Date":"1150703","Code":"2027","Name":"大成鋼","TradeVolume":"7403959","TradeValue":"304419136","OpeningPrice":"40.45","HighestPrice":"41.30","LowestPrice":"40.45","ClosingPrice":"41.15","Change":"0.5000","Transaction":"3626"},
{"Date":"1150703","Code":"2028","Name":"威致","TradeVolume":"173948","TradeValue":"2809129","OpeningPrice":"16.00","HighestPrice":"16.25","LowestPrice":"16.00","ClosingPrice":"16.20","Change":"0.2000","Transaction":"98"},
{"Date":"1150703","Code":"2029","Name":"盛餘","TradeVolume":"179037","TradeValue":"3745822","OpeningPrice":"20.65","HighestPrice":"21.15","LowestPrice":"20.65","ClosingPrice":"20.90","Change":"0.2500","Transaction":"112"},
{"Date":"1150703","Code":"2030","Name":"彰源","TradeVolume":"1583940","TradeValue":"30065944","OpeningPrice":"18.50","HighestPrice":"19.25","LowestPrice":"18.50","ClosingPrice":"19.25","Change":"0.8000","Transaction":"826"},
{"Date":"1150703","Code":"2031","Name":"新光鋼","TradeVolume":"1008064","TradeValue":"39223849","OpeningPrice":"38.00","HighestPrice":"39.15","LowestPrice":"38.00","ClosingPrice":"39.05","Change":"0.7500","Transaction":"535"},
{"Date":"1150703","Code":"2032","Name":"新鋼","TradeVolume":"655009","TradeValue":"11247027","OpeningPrice":"16.50","HighestPrice":"17.40","LowestPrice":"16.50","ClosingPrice":"17.25","Change":"0.6000","Transaction":"367"},
{"Date":"1150703","Code":"2033","Name":"佳大","TradeVolume":"442231","TradeValue":"7689713","OpeningPrice":"16.00","HighestPrice":"16.55","LowestPrice":"16.00","ClosingPrice":"16.55","Change":"0.4000","Transaction":"69"},
{"Date":"1150703","Code":"2034","Name":"允強","TradeVolume":"2089852","TradeValue":"42780957","OpeningPrice":"20.00","HighestPrice":"20.65","LowestPrice":"20.00","ClosingPrice":"20.45","Change":"0.4000","Transaction":"874"},
{"Date":"1150703","Code":"2038","Name":"海光","TradeVolume":"796507","TradeValue":"10912355","OpeningPrice":"13.15","HighestPrice":"13.85","LowestPrice":"13.15","ClosingPrice":"13.70","Change":"0.4000","Transaction":"373"},
{"Date":"1150703","Code":"2049","Name":"上銀","TradeVolume":"3052491","TradeValue":"1060730941","OpeningPrice":"351.50","HighestPrice":"354.00","LowestPrice":"340.00","ClosingPrice":"350.00","Change":"-2.0000","Transaction":"4901"},
{"Date":"1150703","Code":"2059","Name":"川湖","TradeVolume":"393292","TradeValue":"3130542150","OpeningPrice":"7875.00","HighestPrice":"8150.00","LowestPrice":"7820.00","ClosingPrice":"8000.00","Change":"120.0000","Transaction":"3601"},
{"Date":"1150703","Code":"2062","Name":"橋椿","TradeVolume":"337761","TradeValue":"6499724","OpeningPrice":"19.00","HighestPrice":"19.35","LowestPrice":"19.00","ClosingPrice":"19.25","Change":"0.1500","Transaction":"176"},
{"Date":"1150703","Code":"2069","Name":"運錩","TradeVolume":"165616","TradeValue":"3066286","OpeningPrice":"18.20","HighestPrice":"18.60","LowestPrice":"18.20","ClosingPrice":"18.60","Change":"0.4000","Transaction":"111"},
{"Date":"1150703","Code":"2072","Name":"世紀風電","TradeVolume":"757363","TradeValue":"112841553","OpeningPrice":"146.50","HighestPrice":"152.50","LowestPrice":"146.00","ClosingPrice":"147.00","Change":"0.0000","Transaction":"744"},
{"Date":"1150703","Code":"2101","Name":"南港","TradeVolume":"3856634","TradeValue":"129322142","OpeningPrice":"32.00","HighestPrice":"34.20","LowestPrice":"32.00","ClosingPrice":"33.40","Change":"1.1000","Transaction":"2372"},
{"Date":"1150703","Code":"2102","Name":"泰豐","TradeVolume":"601549","TradeValue":"11294895","OpeningPrice":"18.35","HighestPrice":"19.05","LowestPrice":"18.35","ClosingPrice":"18.80","Change":"0.4500","Transaction":"416"},
{"Date":"1150703","Code":"2103","Name":"台橡","TradeVolume":"20839602","TradeValue":"486144567","OpeningPrice":"21.35","HighestPrice":"23.50","LowestPrice":"21.35","ClosingPrice":"23.50","Change":"2.1000","Transaction":"5256"},
{"Date":"1150703","Code":"2104","Name":"國際中橡","TradeVolume":"10708397","TradeValue":"119410861","OpeningPrice":"10.70","HighestPrice":"11.40","LowestPrice":"10.65","ClosingPrice":"11.20","Change":"0.5500","Transaction":"3047"},
{"Date":"1150703","Code":"2105","Name":"正新","TradeVolume":"28053924","TradeValue":"913895345","OpeningPrice":"31.50","HighestPrice":"33.25","LowestPrice":"31.50","ClosingPrice":"32.15","Change":"0.4500","Transaction":"10106"},
{"Date":"1150703","Code":"2106","Name":"建大","TradeVolume":"1668694","TradeValue":"29405804","OpeningPrice":"17.10","HighestPrice":"17.85","LowestPrice":"17.10","ClosingPrice":"17.75","Change":"0.5000","Transaction":"816"},
{"Date":"1150703","Code":"2107","Name":"厚生","TradeVolume":"582996","TradeValue":"15133326","OpeningPrice":"25.75","HighestPrice":"26.10","LowestPrice":"25.75","ClosingPrice":"25.80","Change":"0.0500","Transaction":"311"},
{"Date":"1150703","Code":"2108","Name":"南帝","TradeVolume":"3232071","TradeValue":"95205163","OpeningPrice":"28.15","HighestPrice":"29.85","LowestPrice":"28.15","ClosingPrice":"29.85","Change":"1.4500","Transaction":"2234"},
{"Date":"1150703","Code":"2109","Name":"華豐","TradeVolume":"619001","TradeValue":"9277088","OpeningPrice":"14.70","HighestPrice":"15.15","LowestPrice":"14.70","ClosingPrice":"14.95","Change":"0.2500","Transaction":"279"},
{"Date":"1150703","Code":"2114","Name":"鑫永銓","TradeVolume":"164745","TradeValue":"14915320","OpeningPrice":"89.60","HighestPrice":"91.20","LowestPrice":"89.60","ClosingPrice":"90.50","Change":"1.1000","Transaction":"288"},
{"Date":"1150703","Code":"2115","Name":"六暉-KY","TradeVolume":"63540","TradeValue":"1344414","OpeningPrice":"20.95","HighestPrice":"21.55","LowestPrice":"20.95","ClosingPrice":"21.10","Change":"0.4000","Transaction":"59"},
{"Date":"1150703","Code":"2201","Name":"裕隆","TradeVolume":"7700167","TradeValue":"222442450","OpeningPrice":"27.70","HighestPrice":"29.65","LowestPrice":"27.70","ClosingPrice":"28.80","Change":"1.0000","Transaction":"3590"},
{"Date":"1150703","Code":"2204","Name":"中華","TradeVolume":"1375886","TradeValue":"78648678","OpeningPrice":"56.00","HighestPrice":"57.60","LowestPrice":"56.00","ClosingPrice":"57.10","Change":"0.7000","Transaction":"1151"},
{"Date":"1150703","Code":"2206","Name":"三陽工業","TradeVolume":"2736810","TradeValue":"173896388","OpeningPrice":"61.30","HighestPrice":"64.00","LowestPrice":"61.30","ClosingPrice":"64.00","Change":"2.0000","Transaction":"1650"},
{"Date":"1150703","Code":"2207","Name":"和泰車","TradeVolume":"326673","TradeValue":"153757742","OpeningPrice":"461.00","HighestPrice":"474.00","LowestPrice":"461.00","ClosingPrice":"473.00","Change":"8.5000","Transaction":"557"},
{"Date":"1150703","Code":"2208","Name":"台船","TradeVolume":"19252042","TradeValue":"393110729","OpeningPrice":"19.55","HighestPrice":"20.80","LowestPrice":"19.40","ClosingPrice":"20.80","Change":"1.8500","Transaction":"6806"},
{"Date":"1150703","Code":"2211","Name":"長榮鋼","TradeVolume":"840538","TradeValue":"81209226","OpeningPrice":"95.00","HighestPrice":"97.00","LowestPrice":"95.00","ClosingPrice":"96.50","Change":"1.0000","Transaction":"844"},
{"Date":"1150703","Code":"2227","Name":"裕日車","TradeVolume":"53748","TradeValue":"2647071","OpeningPrice":"48.10","HighestPrice":"50.00","LowestPrice":"48.10","ClosingPrice":"50.00","Change":"1.0000","Transaction":"86"},
{"Date":"1150703","Code":"2228","Name":"劍麟","TradeVolume":"174792","TradeValue":"15388862","OpeningPrice":"86.60","HighestPrice":"88.90","LowestPrice":"86.60","ClosingPrice":"87.70","Change":"1.1000","Transaction":"218"},
{"Date":"1150703","Code":"2231","Name":"為升","TradeVolume":"5817603","TradeValue":"686544313","OpeningPrice":"112.50","HighestPrice":"121.00","LowestPrice":"110.50","ClosingPrice":"118.50","Change":"8.5000","Transaction":"5188"},
{"Date":"1150703","Code":"2233","Name":"宇隆","TradeVolume":"2105472","TradeValue":"558088849","OpeningPrice":"260.00","HighestPrice":"275.00","LowestPrice":"250.50","ClosingPrice":"275.00","Change":"25.0000","Transaction":"2638"},
{"Date":"1150703","Code":"2236","Name":"百達-KY","TradeVolume":"2157207","TradeValue":"388606117","OpeningPrice":"167.50","HighestPrice":"184.00","LowestPrice":"167.50","ClosingPrice":"184.00","Change":"16.5000","Transaction":"2738"},
{"Date":"1150703","Code":"2239","Name":"英利-KY","TradeVolume":"245526","TradeValue":"5637089","OpeningPrice":"22.55","HighestPrice":"23.85","LowestPrice":"22.55","ClosingPrice":"23.20","Change":"0.2000","Transaction":"237"},
{"Date":"1150703","Code":"2241","Name":"艾姆勒","TradeVolume":"1784756","TradeValue":"84719320","OpeningPrice":"46.60","HighestPrice":"48.70","LowestPrice":"45.80","ClosingPrice":"47.60","Change":"1.1500","Transaction":"1382"},
{"Date":"1150703","Code":"2243","Name":"宏旭-KY","TradeVolume":"402619","TradeValue":"25611271","OpeningPrice":"62.70","HighestPrice":"66.00","LowestPrice":"61.00","ClosingPrice":"65.90","Change":"3.2000","Transaction":"289"},
{"Date":"1150703","Code":"2247","Name":"汎德永業","TradeVolume":"43416","TradeValue":"10342656","OpeningPrice":"237.00","HighestPrice":"241.00","LowestPrice":"237.00","ClosingPrice":"237.00","Change":"-1.0000","Transaction":"894"},
{"Date":"1150703","Code":"2248","Name":"華勝-KY","TradeVolume":"103550","TradeValue":"5925216","OpeningPrice":"56.70","HighestPrice":"57.60","LowestPrice":"56.70","ClosingPrice":"57.30","Change":"0.6000","Transaction":"134"},
{"Date":"1150703","Code":"2250","Name":"IKKA-KY","TradeVolume":"1850370","TradeValue":"137469299","OpeningPrice":"76.20","HighestPrice":"76.70","LowestPrice":"71.30","ClosingPrice":"71.50","Change":"-3.9000","Transaction":"1555"},
{"Date":"1150703","Code":"2254","Name":"巨鎧精密-創","TradeVolume":"12000","TradeValue":"717600","OpeningPrice":"60.00","HighestPrice":"60.50","LowestPrice":"59.30","ClosingPrice":"59.30","Change":"-0.4000","Transaction":"8"},
{"Date":"1150703","Code":"2258","Name":"鴻華先進-創","TradeVolume":"554563","TradeValue":"18137702","OpeningPrice":"31.70","HighestPrice":"33.15","LowestPrice":"31.70","ClosingPrice":"32.90","Change":"0.3000","Transaction":"264"},
{"Date":"1150703","Code":"2301","Name":"光寶科","TradeVolume":"16966533","TradeValue":"3681592286","OpeningPrice":"217.50","HighestPrice":"220.50","LowestPrice":"213.00","ClosingPrice":"219.00","Change":"-2.5000","Transaction":"18722"},
{"Date":"1150703","Code":"2302","Name":"麗正","TradeVolume":"17542599","TradeValue":"945051938","OpeningPrice":"56.40","HighestPrice":"58.10","LowestPrice":"51.50","ClosingPrice":"52.00","Change":"-3.4000","Transaction":"11123"},
{"Date":"1150703","Code":"2303","Name":"聯電","TradeVolume":"75996283","TradeValue":"12647715008","OpeningPrice":"159.00","HighestPrice":"170.50","LowestPrice":"158.50","ClosingPrice":"170.50","Change":"5.0000","Transaction":"41010"},
{"Date":"1150703","Code":"2305","Name":"全友","TradeVolume":"1195680","TradeValue":"45648669","OpeningPrice":"37.35","HighestPrice":"38.80","LowestPrice":"37.10","ClosingPrice":"38.80","Change":"1.2000","Transaction":"1007"},
{"Date":"1150703","Code":"2308","Name":"台達電","TradeVolume":"15207642","TradeValue":"30584631650","OpeningPrice":"1920.00","HighestPrice":"2075.00","LowestPrice":"1885.00","ClosingPrice":"2075.00","Change":"105.0000","Transaction":"46994"},
{"Date":"1150703","Code":"2312","Name":"金寶","TradeVolume":"15722884","TradeValue":"548328740","OpeningPrice":"34.50","HighestPrice":"35.30","LowestPrice":"34.25","ClosingPrice":"34.85","Change":"-0.0500","Transaction":"8307"},
{"Date":"1150703","Code":"2313","Name":"華通","TradeVolume":"31704560","TradeValue":"7248910822","OpeningPrice":"225.00","HighestPrice":"233.50","LowestPrice":"222.00","ClosingPrice":"229.50","Change":"1.0000","Transaction":"25598"},
{"Date":"1150703","Code":"2314","Name":"台揚","TradeVolume":"113261","TradeValue":"1612300","OpeningPrice":"14.00","HighestPrice":"14.50","LowestPrice":"14.00","ClosingPrice":"14.10","Change":"-0.3500","Transaction":"144"},
{"Date":"1150703","Code":"2316","Name":"楠梓電","TradeVolume":"1051419","TradeValue":"232826119","OpeningPrice":"213.50","HighestPrice":"226.50","LowestPrice":"210.00","ClosingPrice":"221.50","Change":"7.5000","Transaction":"1633"},
{"Date":"1150703","Code":"2317","Name":"鴻海","TradeVolume":"51008242","TradeValue":"12190174057","OpeningPrice":"237.00","HighestPrice":"241.00","LowestPrice":"236.00","ClosingPrice":"240.50","Change":"1.5000","Transaction":"49831"},
{"Date":"1150703","Code":"2321","Name":"東訊","TradeVolume":"1407","TradeValue":"19505","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"7"},
{"Date":"1150703","Code":"2323","Name":"中環","TradeVolume":"18200947","TradeValue":"214762549","OpeningPrice":"11.20","HighestPrice":"12.10","LowestPrice":"11.20","ClosingPrice":"12.00","Change":"0.6500","Transaction":"4227"},
{"Date":"1150703","Code":"2324","Name":"仁寶","TradeVolume":"38900932","TradeValue":"1347511824","OpeningPrice":"34.60","HighestPrice":"35.00","LowestPrice":"34.30","ClosingPrice":"34.95","Change":"0.1500","Transaction":"13455"},
{"Date":"1150703","Code":"2327","Name":"國巨*","TradeVolume":"44635306","TradeValue":"46274536290","OpeningPrice":"1010.00","HighestPrice":"1075.00","LowestPrice":"999.00","ClosingPrice":"1045.00","Change":"-10.0000","Transaction":"75021"},
{"Date":"1150703","Code":"2328","Name":"廣宇","TradeVolume":"4501533","TradeValue":"231421347","OpeningPrice":"51.80","HighestPrice":"52.00","LowestPrice":"51.00","ClosingPrice":"51.20","Change":"-1.0000","Transaction":"3338"},
{"Date":"1150703","Code":"2329","Name":"華泰","TradeVolume":"3472328","TradeValue":"183797582","OpeningPrice":"52.50","HighestPrice":"53.50","LowestPrice":"52.10","ClosingPrice":"53.00","Change":"-0.1000","Transaction":"2298"},
{"Date":"1150703","Code":"2330","Name":"台積電","TradeVolume":"32905868","TradeValue":"80082636340","OpeningPrice":"2415.00","HighestPrice":"2465.00","LowestPrice":"2415.00","ClosingPrice":"2445.00","Change":"-20.0000","Transaction":"154750"},
{"Date":"1150703","Code":"2331","Name":"精英","TradeVolume":"2550127","TradeValue":"54125171","OpeningPrice":"20.90","HighestPrice":"21.40","LowestPrice":"20.85","ClosingPrice":"21.25","Change":"0.1500","Transaction":"1024"},
{"Date":"1150703","Code":"2332","Name":"友訊","TradeVolume":"30087976","TradeValue":"586939423","OpeningPrice":"18.10","HighestPrice":"20.00","LowestPrice":"17.90","ClosingPrice":"20.00","Change":"1.8000","Transaction":"8452"},
{"Date":"1150703","Code":"2337","Name":"旺宏","TradeVolume":"52691353","TradeValue":"7580877398","OpeningPrice":"142.00","HighestPrice":"147.00","LowestPrice":"140.50","ClosingPrice":"142.50","Change":"-3.0000","Transaction":"44228"},
{"Date":"1150703","Code":"2338","Name":"光罩","TradeVolume":"2392461","TradeValue":"123110099","OpeningPrice":"50.90","HighestPrice":"52.20","LowestPrice":"50.60","ClosingPrice":"51.50","Change":"0.1000","Transaction":"1718"},
{"Date":"1150703","Code":"2340","Name":"台亞","TradeVolume":"11939875","TradeValue":"457246163","OpeningPrice":"39.00","HighestPrice":"40.35","LowestPrice":"37.20","ClosingPrice":"38.10","Change":"-0.5500","Transaction":"7259"},
{"Date":"1150703","Code":"2342","Name":"茂矽","TradeVolume":"3548609","TradeValue":"204039697","OpeningPrice":"55.50","HighestPrice":"58.50","LowestPrice":"55.50","ClosingPrice":"58.30","Change":"2.3000","Transaction":"3149"},
{"Date":"1150703","Code":"2344","Name":"華邦電","TradeVolume":"141900944","TradeValue":"26117792095","OpeningPrice":"180.50","HighestPrice":"188.00","LowestPrice":"177.00","ClosingPrice":"184.50","Change":"1.0000","Transaction":"103472"},
{"Date":"1150703","Code":"2345","Name":"智邦","TradeVolume":"3021446","TradeValue":"8247191370","OpeningPrice":"2750.00","HighestPrice":"2800.00","LowestPrice":"2675.00","ClosingPrice":"2735.00","Change":"-15.0000","Transaction":"7377"},
{"Date":"1150703","Code":"2347","Name":"聯強","TradeVolume":"9298920","TradeValue":"890676578","OpeningPrice":"92.20","HighestPrice":"98.30","LowestPrice":"92.20","ClosingPrice":"94.80","Change":"1.8000","Transaction":"6571"},
{"Date":"1150703","Code":"2348","Name":"海悅","TradeVolume":"1606325","TradeValue":"120282403","OpeningPrice":"72.00","HighestPrice":"76.60","LowestPrice":"72.00","ClosingPrice":"76.00","Change":"4.2000","Transaction":"1450"},
{"Date":"1150703","Code":"2348A","Name":"海悅甲特","TradeVolume":"62030","TradeValue":"2320272","OpeningPrice":"37.40","HighestPrice":"37.50","LowestPrice":"37.40","ClosingPrice":"37.50","Change":"0.1000","Transaction":"23"},
{"Date":"1150703","Code":"2349","Name":"錸德","TradeVolume":"3121849","TradeValue":"41369138","OpeningPrice":"13.00","HighestPrice":"13.45","LowestPrice":"13.00","ClosingPrice":"13.30","Change":"0.3000","Transaction":"1235"},
{"Date":"1150703","Code":"2351","Name":"順德","TradeVolume":"4026842","TradeValue":"826669358","OpeningPrice":"208.00","HighestPrice":"208.00","LowestPrice":"201.50","ClosingPrice":"207.50","Change":"-5.5000","Transaction":"4585"},
{"Date":"1150703","Code":"2352","Name":"佳世達","TradeVolume":"22936205","TradeValue":"749998405","OpeningPrice":"31.75","HighestPrice":"33.45","LowestPrice":"31.45","ClosingPrice":"32.20","Change":"0.3000","Transaction":"9529"},
{"Date":"1150703","Code":"2353","Name":"宏碁","TradeVolume":"29668380","TradeValue":"959441573","OpeningPrice":"32.00","HighestPrice":"32.90","LowestPrice":"31.80","ClosingPrice":"32.90","Change":"0.9000","Transaction":"12551"},
{"Date":"1150703","Code":"2354","Name":"鴻準","TradeVolume":"3148033","TradeValue":"174523913","OpeningPrice":"54.60","HighestPrice":"55.80","LowestPrice":"54.40","ClosingPrice":"55.60","Change":"0.7000","Transaction":"2650"},
{"Date":"1150703","Code":"2355","Name":"敬鵬","TradeVolume":"3265968","TradeValue":"172878294","OpeningPrice":"52.30","HighestPrice":"53.50","LowestPrice":"51.90","ClosingPrice":"53.10","Change":"0.2000","Transaction":"2539"},
{"Date":"1150703","Code":"2356","Name":"英業達","TradeVolume":"23294584","TradeValue":"1579576902","OpeningPrice":"66.90","HighestPrice":"68.50","LowestPrice":"66.70","ClosingPrice":"67.60","Change":"0.4000","Transaction":"15200"},
{"Date":"1150703","Code":"2357","Name":"華碩","TradeVolume":"3325491","TradeValue":"2224155077","OpeningPrice":"660.00","HighestPrice":"675.00","LowestPrice":"657.00","ClosingPrice":"675.00","Change":"8.0000","Transaction":"6160"},
{"Date":"1150703","Code":"2359","Name":"所羅門","TradeVolume":"13496736","TradeValue":"1947531761","OpeningPrice":"148.00","HighestPrice":"149.50","LowestPrice":"140.50","ClosingPrice":"142.00","Change":"-4.5000","Transaction":"10563"},
{"Date":"1150703","Code":"2360","Name":"致茂","TradeVolume":"1658208","TradeValue":"3640024180","OpeningPrice":"2130.00","HighestPrice":"2280.00","LowestPrice":"2090.00","ClosingPrice":"2265.00","Change":"55.0000","Transaction":"3706"},
{"Date":"1150703","Code":"2362","Name":"藍天","TradeVolume":"1061546","TradeValue":"44475457","OpeningPrice":"41.25","HighestPrice":"42.40","LowestPrice":"41.25","ClosingPrice":"41.50","Change":"0.0000","Transaction":"772"},
{"Date":"1150703","Code":"2363","Name":"矽統","TradeVolume":"13028756","TradeValue":"920969674","OpeningPrice":"70.20","HighestPrice":"71.70","LowestPrice":"69.20","ClosingPrice":"70.60","Change":"-0.5000","Transaction":"8920"},
{"Date":"1150703","Code":"2364","Name":"倫飛","TradeVolume":"138916","TradeValue":"9471813","OpeningPrice":"67.10","HighestPrice":"68.50","LowestPrice":"67.10","ClosingPrice":"68.10","Change":"0.4000","Transaction":"238"},
{"Date":"1150703","Code":"2365","Name":"昆盈","TradeVolume":"4897061","TradeValue":"172349901","OpeningPrice":"35.30","HighestPrice":"36.00","LowestPrice":"34.70","ClosingPrice":"35.05","Change":"-0.1500","Transaction":"2533"},
{"Date":"1150703","Code":"2367","Name":"燿華","TradeVolume":"8327650","TradeValue":"456622004","OpeningPrice":"53.50","HighestPrice":"55.50","LowestPrice":"53.30","ClosingPrice":"55.00","Change":"1.1000","Transaction":"6266"},
{"Date":"1150703","Code":"2368","Name":"金像電","TradeVolume":"5700146","TradeValue":"7286781455","OpeningPrice":"1210.00","HighestPrice":"1305.00","LowestPrice":"1195.00","ClosingPrice":"1305.00","Change":"70.0000","Transaction":"12371"},
{"Date":"1150703","Code":"2369","Name":"菱生","TradeVolume":"8202188","TradeValue":"323188796","OpeningPrice":"38.80","HighestPrice":"40.20","LowestPrice":"38.70","ClosingPrice":"39.30","Change":"-0.6500","Transaction":"5480"},
{"Date":"1150703","Code":"2371","Name":"大同","TradeVolume":"14385920","TradeValue":"403896164","OpeningPrice":"27.45","HighestPrice":"28.35","LowestPrice":"27.40","ClosingPrice":"28.00","Change":"0.5500","Transaction":"5955"},
{"Date":"1150703","Code":"2373","Name":"震旦行","TradeVolume":"296271","TradeValue":"17037709","OpeningPrice":"57.30","HighestPrice":"57.90","LowestPrice":"57.00","ClosingPrice":"57.30","Change":"-0.3000","Transaction":"744"},
{"Date":"1150703","Code":"2374","Name":"佳能","TradeVolume":"4138727","TradeValue":"319033096","OpeningPrice":"76.30","HighestPrice":"78.40","LowestPrice":"75.90","ClosingPrice":"77.10","Change":"0.1000","Transaction":"3398"},
{"Date":"1150703","Code":"2375","Name":"凱美","TradeVolume":"30837798","TradeValue":"6725922695","OpeningPrice":"213.50","HighestPrice":"230.00","LowestPrice":"205.00","ClosingPrice":"216.00","Change":"-1.0000","Transaction":"25333"},
{"Date":"1150703","Code":"2376","Name":"技嘉","TradeVolume":"3839419","TradeValue":"1306495651","OpeningPrice":"337.50","HighestPrice":"342.50","LowestPrice":"336.50","ClosingPrice":"338.50","Change":"0.0000","Transaction":"4264"},
{"Date":"1150703","Code":"2377","Name":"微星","TradeVolume":"9407332","TradeValue":"1350665907","OpeningPrice":"142.50","HighestPrice":"144.50","LowestPrice":"141.50","ClosingPrice":"143.00","Change":"0.0000","Transaction":"7819"},
{"Date":"1150703","Code":"2379","Name":"瑞昱","TradeVolume":"4479098","TradeValue":"3530873651","OpeningPrice":"802.00","HighestPrice":"806.00","LowestPrice":"781.00","ClosingPrice":"783.00","Change":"-28.0000","Transaction":"11752"},
{"Date":"1150703","Code":"2380","Name":"虹光","TradeVolume":"182256","TradeValue":"3939414","OpeningPrice":"20.40","HighestPrice":"22.00","LowestPrice":"20.40","ClosingPrice":"22.00","Change":"2.0000","Transaction":"246"},
{"Date":"1150703","Code":"2382","Name":"廣達","TradeVolume":"13135151","TradeValue":"4919080678","OpeningPrice":"369.00","HighestPrice":"378.00","LowestPrice":"368.50","ClosingPrice":"377.00","Change":"8.0000","Transaction":"15385"},
{"Date":"1150703","Code":"2383","Name":"台光電","TradeVolume":"3177228","TradeValue":"18691825646","OpeningPrice":"5535.00","HighestPrice":"6080.00","LowestPrice":"5530.00","ClosingPrice":"6080.00","Change":"425.0000","Transaction":"22013"},
{"Date":"1150703","Code":"2385","Name":"群光","TradeVolume":"6185828","TradeValue":"659012928","OpeningPrice":"105.00","HighestPrice":"107.50","LowestPrice":"105.00","ClosingPrice":"107.00","Change":"1.5000","Transaction":"3505"},
{"Date":"1150703","Code":"2387","Name":"精元","TradeVolume":"835988","TradeValue":"34275106","OpeningPrice":"40.70","HighestPrice":"41.35","LowestPrice":"40.60","ClosingPrice":"41.05","Change":"0.2500","Transaction":"574"},
{"Date":"1150703","Code":"2388","Name":"威盛","TradeVolume":"2549956","TradeValue":"182307799","OpeningPrice":"70.90","HighestPrice":"72.50","LowestPrice":"70.40","ClosingPrice":"71.20","Change":"-0.4000","Transaction":"2074"},
{"Date":"1150703","Code":"2390","Name":"云辰","TradeVolume":"3896133","TradeValue":"50550405","OpeningPrice":"12.15","HighestPrice":"13.25","LowestPrice":"12.10","ClosingPrice":"13.25","Change":"1.2000","Transaction":"2098"},
{"Date":"1150703","Code":"2392","Name":"正崴","TradeVolume":"2776638","TradeValue":"109911787","OpeningPrice":"38.55","HighestPrice":"40.40","LowestPrice":"38.10","ClosingPrice":"39.75","Change":"1.8500","Transaction":"1976"},
{"Date":"1150703","Code":"2393","Name":"億光","TradeVolume":"1645674","TradeValue":"112570970","OpeningPrice":"67.60","HighestPrice":"68.90","LowestPrice":"67.20","ClosingPrice":"68.70","Change":"0.9000","Transaction":"1291"},
{"Date":"1150703","Code":"2395","Name":"研華","TradeVolume":"2059910","TradeValue":"1061784484","OpeningPrice":"498.50","HighestPrice":"522.00","LowestPrice":"498.50","ClosingPrice":"521.00","Change":"11.0000","Transaction":"3781"},
{"Date":"1150703","Code":"2397","Name":"友通","TradeVolume":"804471","TradeValue":"49096659","OpeningPrice":"59.80","HighestPrice":"61.90","LowestPrice":"59.80","ClosingPrice":"61.10","Change":"2.4000","Transaction":"706"},
{"Date":"1150703","Code":"2399","Name":"映泰","TradeVolume":"6209092","TradeValue":"311444449","OpeningPrice":"50.50","HighestPrice":"50.80","LowestPrice":"49.80","ClosingPrice":"50.00","Change":"-1.5000","Transaction":"4424"},
{"Date":"1150703","Code":"2401","Name":"凌陽","TradeVolume":"24684820","TradeValue":"829622481","OpeningPrice":"34.45","HighestPrice":"35.65","LowestPrice":"32.60","ClosingPrice":"33.45","Change":"-0.8500","Transaction":"12421"},
{"Date":"1150703","Code":"2402","Name":"毅嘉","TradeVolume":"2385861","TradeValue":"161773573","OpeningPrice":"68.00","HighestPrice":"68.40","LowestPrice":"67.30","ClosingPrice":"67.50","Change":"-0.5000","Transaction":"2118"},
{"Date":"1150703","Code":"2404","Name":"漢唐","TradeVolume":"1761969","TradeValue":"2398442160","OpeningPrice":"1375.00","HighestPrice":"1395.00","LowestPrice":"1345.00","ClosingPrice":"1350.00","Change":"-35.0000","Transaction":"5264"},
{"Date":"1150703","Code":"2405","Name":"輔信","TradeVolume":"2204704","TradeValue":"38715161","OpeningPrice":"17.40","HighestPrice":"17.85","LowestPrice":"17.30","ClosingPrice":"17.55","Change":"0.1500","Transaction":"997"},
{"Date":"1150703","Code":"2406","Name":"國碩","TradeVolume":"26784598","TradeValue":"1106868748","OpeningPrice":"41.30","HighestPrice":"42.85","LowestPrice":"40.50","ClosingPrice":"41.15","Change":"-0.6000","Transaction":"15699"},
{"Date":"1150703","Code":"2408","Name":"南亞科","TradeVolume":"61733558","TradeValue":"25341197700","OpeningPrice":"399.00","HighestPrice":"419.50","LowestPrice":"393.50","ClosingPrice":"409.50","Change":"2.5000","Transaction":"57550"},
{"Date":"1150703","Code":"2409","Name":"友達","TradeVolume":"231040275","TradeValue":"6925137344","OpeningPrice":"30.05","HighestPrice":"30.50","LowestPrice":"29.60","ClosingPrice":"30.00","Change":"-0.5000","Transaction":"75582"},
{"Date":"1150703","Code":"2412","Name":"中華電","TradeVolume":"17629600","TradeValue":"2492356583","OpeningPrice":"141.00","HighestPrice":"142.50","LowestPrice":"141.00","ClosingPrice":"141.00","Change":"0.0000","Transaction":"5560"},
{"Date":"1150703","Code":"2413","Name":"環科","TradeVolume":"1469012","TradeValue":"71177566","OpeningPrice":"47.80","HighestPrice":"49.20","LowestPrice":"47.60","ClosingPrice":"48.45","Change":"0.2000","Transaction":"1188"},
{"Date":"1150703","Code":"2414","Name":"精技","TradeVolume":"251789","TradeValue":"15404396","OpeningPrice":"60.10","HighestPrice":"61.70","LowestPrice":"60.10","ClosingPrice":"61.50","Change":"0.5000","Transaction":"253"},
{"Date":"1150703","Code":"2415","Name":"錩新","TradeVolume":"1112267","TradeValue":"42070858","OpeningPrice":"37.70","HighestPrice":"38.55","LowestPrice":"37.10","ClosingPrice":"37.90","Change":"0.4000","Transaction":"898"},
{"Date":"1150703","Code":"2417","Name":"圓剛","TradeVolume":"5610973","TradeValue":"275531117","OpeningPrice":"49.00","HighestPrice":"50.70","LowestPrice":"47.50","ClosingPrice":"47.50","Change":"-0.5500","Transaction":"3823"},
{"Date":"1150703","Code":"2419","Name":"仲琦","TradeVolume":"4615153","TradeValue":"135494387","OpeningPrice":"28.05","HighestPrice":"30.40","LowestPrice":"27.90","ClosingPrice":"29.70","Change":"1.7000","Transaction":"2239"},
{"Date":"1150703","Code":"2420","Name":"新巨","TradeVolume":"334147","TradeValue":"20544075","OpeningPrice":"61.40","HighestPrice":"62.00","LowestPrice":"60.90","ClosingPrice":"62.00","Change":"0.6000","Transaction":"334"},
{"Date":"1150703","Code":"2421","Name":"建準","TradeVolume":"1426025","TradeValue":"211207474","OpeningPrice":"146.50","HighestPrice":"150.00","LowestPrice":"146.00","ClosingPrice":"149.00","Change":"1.0000","Transaction":"1545"},
{"Date":"1150703","Code":"2423","Name":"固緯","TradeVolume":"107253","TradeValue":"7946003","OpeningPrice":"73.20","HighestPrice":"75.00","LowestPrice":"72.10","ClosingPrice":"74.60","Change":"1.4000","Transaction":"117"},
{"Date":"1150703","Code":"2424","Name":"隴華","TradeVolume":"40011","TradeValue":"391260","OpeningPrice":"9.70","HighestPrice":"10.20","LowestPrice":"9.70","ClosingPrice":"10.20","Change":"0.3000","Transaction":"33"},
{"Date":"1150703","Code":"2425","Name":"承啟","TradeVolume":"1796534","TradeValue":"75069287","OpeningPrice":"42.00","HighestPrice":"42.45","LowestPrice":"41.20","ClosingPrice":"42.35","Change":"0.0000","Transaction":"1470"},
{"Date":"1150703","Code":"2426","Name":"鼎元","TradeVolume":"20307096","TradeValue":"1568276173","OpeningPrice":"74.80","HighestPrice":"79.60","LowestPrice":"73.60","ClosingPrice":"79.00","Change":"4.2000","Transaction":"13486"},
{"Date":"1150703","Code":"2427","Name":"三商電","TradeVolume":"15242152","TradeValue":"389695933","OpeningPrice":"24.25","HighestPrice":"26.65","LowestPrice":"23.75","ClosingPrice":"26.65","Change":"2.4000","Transaction":"5314"},
{"Date":"1150703","Code":"2428","Name":"興勤","TradeVolume":"4563415","TradeValue":"1541349276","OpeningPrice":"303.00","HighestPrice":"342.00","LowestPrice":"301.00","ClosingPrice":"342.00","Change":"31.0000","Transaction":"5120"},
{"Date":"1150703","Code":"2429","Name":"銘旺科","TradeVolume":"1749994","TradeValue":"83772458","OpeningPrice":"44.30","HighestPrice":"48.70","LowestPrice":"43.05","ClosingPrice":"48.70","Change":"4.4000","Transaction":"1124"},
{"Date":"1150703","Code":"2430","Name":"燦坤","TradeVolume":"258279","TradeValue":"4659252","OpeningPrice":"18.00","HighestPrice":"18.10","LowestPrice":"18.00","ClosingPrice":"18.05","Change":"0.0500","Transaction":"154"},
{"Date":"1150703","Code":"2431","Name":"聯昌","TradeVolume":"789710","TradeValue":"9472591","OpeningPrice":"12.00","HighestPrice":"12.20","LowestPrice":"11.85","ClosingPrice":"12.05","Change":"0.2000","Transaction":"424"},
{"Date":"1150703","Code":"2432","Name":"倚天酷碁-創","TradeVolume":"85060","TradeValue":"2413686","OpeningPrice":"28.10","HighestPrice":"28.80","LowestPrice":"28.00","ClosingPrice":"28.60","Change":"0.5000","Transaction":"40"},
{"Date":"1150703","Code":"2433","Name":"互盛電","TradeVolume":"44411","TradeValue":"1866400","OpeningPrice":"41.80","HighestPrice":"42.20","LowestPrice":"41.80","ClosingPrice":"42.05","Change":"0.0000","Transaction":"73"},
{"Date":"1150703","Code":"2434","Name":"統懋","TradeVolume":"2154121","TradeValue":"122106787","OpeningPrice":"54.30","HighestPrice":"57.70","LowestPrice":"54.00","ClosingPrice":"57.70","Change":"5.2000","Transaction":"2317"},
{"Date":"1150703","Code":"2436","Name":"偉詮電","TradeVolume":"4223031","TradeValue":"321817885","OpeningPrice":"75.00","HighestPrice":"77.40","LowestPrice":"75.00","ClosingPrice":"75.90","Change":"-0.3000","Transaction":"3323"},
{"Date":"1150703","Code":"2438","Name":"翔耀","TradeVolume":"239671","TradeValue":"5213883","OpeningPrice":"21.30","HighestPrice":"22.00","LowestPrice":"21.30","ClosingPrice":"21.90","Change":"0.5500","Transaction":"120"},
{"Date":"1150703","Code":"2439","Name":"美律","TradeVolume":"2683353","TradeValue":"246591771","OpeningPrice":"89.90","HighestPrice":"92.60","LowestPrice":"89.90","ClosingPrice":"92.20","Change":"2.2000","Transaction":"2312"},
{"Date":"1150703","Code":"2440","Name":"太空梭","TradeVolume":"645873","TradeValue":"11207055","OpeningPrice":"16.90","HighestPrice":"17.70","LowestPrice":"16.90","ClosingPrice":"17.40","Change":"0.5000","Transaction":"377"},
{"Date":"1150703","Code":"2441","Name":"超豐","TradeVolume":"5021972","TradeValue":"708326106","OpeningPrice":"140.00","HighestPrice":"142.50","LowestPrice":"138.50","ClosingPrice":"142.00","Change":"0.0000","Transaction":"4845"},
{"Date":"1150703","Code":"2442","Name":"新美齊","TradeVolume":"1904842","TradeValue":"37393721","OpeningPrice":"19.35","HighestPrice":"19.80","LowestPrice":"19.30","ClosingPrice":"19.70","Change":"0.3500","Transaction":"820"},
{"Date":"1150703","Code":"2444","Name":"兆勁","TradeVolume":"586943","TradeValue":"7533009","OpeningPrice":"12.50","HighestPrice":"12.90","LowestPrice":"12.50","ClosingPrice":"12.90","Change":"0.2000","Transaction":"152"},
{"Date":"1150703","Code":"2449","Name":"京元電子","TradeVolume":"31624746","TradeValue":"10471787170","OpeningPrice":"337.50","HighestPrice":"337.50","LowestPrice":"325.00","ClosingPrice":"335.00","Change":"-12.5000","Transaction":"39454"},
{"Date":"1150703","Code":"2450","Name":"神腦","TradeVolume":"149404","TradeValue":"4344481","OpeningPrice":"28.85","HighestPrice":"29.20","LowestPrice":"28.85","ClosingPrice":"29.15","Change":"0.3500","Transaction":"150"},
{"Date":"1150703","Code":"2451","Name":"創見","TradeVolume":"2967506","TradeValue":"771923820","OpeningPrice":"254.00","HighestPrice":"264.00","LowestPrice":"252.00","ClosingPrice":"263.00","Change":"5.0000","Transaction":"3813"},
{"Date":"1150703","Code":"2453","Name":"凌群","TradeVolume":"319015","TradeValue":"18288042","OpeningPrice":"57.20","HighestPrice":"57.50","LowestPrice":"56.80","ClosingPrice":"57.40","Change":"0.8000","Transaction":"323"},
{"Date":"1150703","Code":"2454","Name":"聯發科","TradeVolume":"12778372","TradeValue":"53200054285","OpeningPrice":"4160.00","HighestPrice":"4230.00","LowestPrice":"4120.00","ClosingPrice":"4195.00","Change":"-150.0000","Transaction":"105961"},
{"Date":"1150703","Code":"2455","Name":"全新","TradeVolume":"1969194","TradeValue":"701386581","OpeningPrice":"340.00","HighestPrice":"360.50","LowestPrice":"340.00","ClosingPrice":"358.00","Change":"10.0000","Transaction":"2384"},
{"Date":"1150703","Code":"2457","Name":"飛宏","TradeVolume":"2572113","TradeValue":"76395511","OpeningPrice":"29.05","HighestPrice":"30.15","LowestPrice":"29.05","ClosingPrice":"29.50","Change":"0.0000","Transaction":"1610"},
{"Date":"1150703","Code":"2458","Name":"義隆","TradeVolume":"5942688","TradeValue":"1099707141","OpeningPrice":"184.00","HighestPrice":"189.00","LowestPrice":"181.50","ClosingPrice":"184.00","Change":"-1.5000","Transaction":"4815"},
{"Date":"1150703","Code":"2459","Name":"敦吉","TradeVolume":"44400","TradeValue":"2852446","OpeningPrice":"64.00","HighestPrice":"64.50","LowestPrice":"63.80","ClosingPrice":"64.30","Change":"0.3000","Transaction":"70"},
{"Date":"1150703","Code":"2460","Name":"建通","TradeVolume":"1420742","TradeValue":"53469181","OpeningPrice":"36.00","HighestPrice":"39.25","LowestPrice":"36.00","ClosingPrice":"38.75","Change":"2.2500","Transaction":"1092"},
{"Date":"1150703","Code":"2461","Name":"光群雷","TradeVolume":"1531549","TradeValue":"26327475","OpeningPrice":"17.75","HighestPrice":"17.95","LowestPrice":"17.45","ClosingPrice":"17.95","Change":"0.2000","Transaction":"458"},
{"Date":"1150703","Code":"2462","Name":"良得電","TradeVolume":"606556","TradeValue":"14732603","OpeningPrice":"23.35","HighestPrice":"24.70","LowestPrice":"23.35","ClosingPrice":"24.50","Change":"1.0000","Transaction":"411"},
{"Date":"1150703","Code":"2464","Name":"盟立","TradeVolume":"20101103","TradeValue":"3492585401","OpeningPrice":"180.00","HighestPrice":"182.00","LowestPrice":"170.00","ClosingPrice":"172.50","Change":"-11.0000","Transaction":"58952"},
{"Date":"1150703","Code":"2465","Name":"麗臺","TradeVolume":"515717","TradeValue":"37344146","OpeningPrice":"71.10","HighestPrice":"73.90","LowestPrice":"70.20","ClosingPrice":"73.40","Change":"2.7000","Transaction":"534"},
{"Date":"1150703","Code":"2466","Name":"冠西電","TradeVolume":"4573115","TradeValue":"393946805","OpeningPrice":"86.20","HighestPrice":"86.20","LowestPrice":"85.10","ClosingPrice":"86.20","Change":"7.8000","Transaction":"3588"},
{"Date":"1150703","Code":"2467","Name":"志聖","TradeVolume":"2254700","TradeValue":"1414158120","OpeningPrice":"645.00","HighestPrice":"652.00","LowestPrice":"615.00","ClosingPrice":"615.00","Change":"-43.0000","Transaction":"11574"},
{"Date":"1150703","Code":"2468","Name":"華經","TradeVolume":"4376232","TradeValue":"171702601","OpeningPrice":"39.55","HighestPrice":"40.90","LowestPrice":"38.05","ClosingPrice":"38.75","Change":"0.4500","Transaction":"3250"},
{"Date":"1150703","Code":"2471","Name":"資通","TradeVolume":"114981","TradeValue":"6200354","OpeningPrice":"53.50","HighestPrice":"54.10","LowestPrice":"53.50","ClosingPrice":"53.90","Change":"0.4000","Transaction":"132"},
{"Date":"1150703","Code":"2472","Name":"立隆電","TradeVolume":"12770438","TradeValue":"5494223497","OpeningPrice":"417.50","HighestPrice":"453.50","LowestPrice":"413.50","ClosingPrice":"425.00","Change":"-3.0000","Transaction":"13891"},
{"Date":"1150703","Code":"2474","Name":"可成","TradeVolume":"11463404","TradeValue":"2407203892","OpeningPrice":"201.50","HighestPrice":"214.00","LowestPrice":"201.50","ClosingPrice":"207.00","Change":"5.5000","Transaction":"9574"},
{"Date":"1150703","Code":"2476","Name":"鉅祥","TradeVolume":"4928043","TradeValue":"655261837","OpeningPrice":"132.50","HighestPrice":"136.00","LowestPrice":"130.00","ClosingPrice":"133.00","Change":"-1.0000","Transaction":"7541"},
{"Date":"1150703","Code":"2477","Name":"美隆電","TradeVolume":"215242","TradeValue":"4814847","OpeningPrice":"22.45","HighestPrice":"22.70","LowestPrice":"21.70","ClosingPrice":"22.30","Change":"-0.0500","Transaction":"202"},
{"Date":"1150703","Code":"2478","Name":"大毅","TradeVolume":"1313196","TradeValue":"306734332","OpeningPrice":"221.00","HighestPrice":"238.00","LowestPrice":"219.50","ClosingPrice":"238.00","Change":"10.0000","Transaction":"1433"},
{"Date":"1150703","Code":"2480","Name":"敦陽科","TradeVolume":"304468","TradeValue":"48873932","OpeningPrice":"160.50","HighestPrice":"162.00","LowestPrice":"159.00","ClosingPrice":"159.50","Change":"-1.5000","Transaction":"460"},
{"Date":"1150703","Code":"2481","Name":"強茂","TradeVolume":"7753839","TradeValue":"1619101604","OpeningPrice":"211.00","HighestPrice":"215.50","LowestPrice":"205.00","ClosingPrice":"207.00","Change":"-6.5000","Transaction":"9774"},
{"Date":"1150703","Code":"2482","Name":"連宇","TradeVolume":"118551","TradeValue":"2020276","OpeningPrice":"16.80","HighestPrice":"17.15","LowestPrice":"16.80","ClosingPrice":"17.00","Change":"0.1000","Transaction":"127"},
{"Date":"1150703","Code":"2483","Name":"百容","TradeVolume":"2309102","TradeValue":"146440020","OpeningPrice":"60.90","HighestPrice":"67.10","LowestPrice":"59.20","ClosingPrice":"67.10","Change":"6.0000","Transaction":"2349"},
{"Date":"1150703","Code":"2484","Name":"希華","TradeVolume":"117755286","TradeValue":"10852559394","OpeningPrice":"93.90","HighestPrice":"96.40","LowestPrice":"88.00","ClosingPrice":"96.40","Change":"8.7000","Transaction":"93626"},
{"Date":"1150703","Code":"2485","Name":"兆赫","TradeVolume":"5390263","TradeValue":"286746604","OpeningPrice":"52.30","HighestPrice":"54.10","LowestPrice":"52.00","ClosingPrice":"53.60","Change":"1.3000","Transaction":"3807"},
{"Date":"1150703","Code":"2486","Name":"一詮","TradeVolume":"10740021","TradeValue":"2661337625","OpeningPrice":"251.00","HighestPrice":"258.00","LowestPrice":"242.00","ClosingPrice":"249.00","Change":"-5.0000","Transaction":"9543"},
{"Date":"1150703","Code":"2488","Name":"漢平","TradeVolume":"164074","TradeValue":"8911730","OpeningPrice":"54.00","HighestPrice":"54.60","LowestPrice":"54.00","ClosingPrice":"54.40","Change":"0.3000","Transaction":"144"},
{"Date":"1150703","Code":"2489","Name":"瑞軒","TradeVolume":"6716610","TradeValue":"277527281","OpeningPrice":"40.80","HighestPrice":"42.00","LowestPrice":"40.55","ClosingPrice":"41.70","Change":"0.1000","Transaction":"4957"},
{"Date":"1150703","Code":"2491","Name":"吉祥全","TradeVolume":"503737","TradeValue":"19661840","OpeningPrice":"38.50","HighestPrice":"39.90","LowestPrice":"37.95","ClosingPrice":"38.60","Change":"0.2500","Transaction":"348"},
{"Date":"1150703","Code":"2492","Name":"華新科","TradeVolume":"2138495","TradeValue":"1188369369","OpeningPrice":"540.00","HighestPrice":"584.00","LowestPrice":"532.00","ClosingPrice":"563.00","Change":"2.0000","Transaction":"4038"},
{"Date":"1150703","Code":"2493","Name":"揚博","TradeVolume":"9528504","TradeValue":"3003346976","OpeningPrice":"315.00","HighestPrice":"335.00","LowestPrice":"292.50","ClosingPrice":"314.00","Change":"-10.5000","Transaction":"11184"},
{"Date":"1150703","Code":"2495","Name":"普安","TradeVolume":"7749768","TradeValue":"399216176","OpeningPrice":"49.95","HighestPrice":"52.40","LowestPrice":"49.80","ClosingPrice":"51.80","Change":"1.7000","Transaction":"4775"},
{"Date":"1150703","Code":"2496","Name":"卓越","TradeVolume":"5341","TradeValue":"344864","OpeningPrice":"64.60","HighestPrice":"64.60","LowestPrice":"64.60","ClosingPrice":"64.60","Change":"0.4000","Transaction":"12"},
{"Date":"1150703","Code":"2497","Name":"怡利電","TradeVolume":"647294","TradeValue":"38776367","OpeningPrice":"57.00","HighestPrice":"61.20","LowestPrice":"57.00","ClosingPrice":"60.80","Change":"3.8000","Transaction":"576"},
{"Date":"1150703","Code":"2498","Name":"宏達電","TradeVolume":"5070543","TradeValue":"225064206","OpeningPrice":"43.55","HighestPrice":"45.10","LowestPrice":"43.55","ClosingPrice":"44.45","Change":"0.9500","Transaction":"3214"},
{"Date":"1150703","Code":"2501","Name":"國建","TradeVolume":"1649957","TradeValue":"40136167","OpeningPrice":"24.00","HighestPrice":"24.50","LowestPrice":"24.00","ClosingPrice":"24.25","Change":"0.1500","Transaction":"1024"},
{"Date":"1150703","Code":"2504","Name":"國產","TradeVolume":"5437040","TradeValue":"178266964","OpeningPrice":"32.35","HighestPrice":"32.95","LowestPrice":"32.35","ClosingPrice":"32.70","Change":"0.2000","Transaction":"1983"},
{"Date":"1150703","Code":"2505","Name":"國揚","TradeVolume":"181697","TradeValue":"3308125","OpeningPrice":"17.85","HighestPrice":"18.30","LowestPrice":"17.85","ClosingPrice":"18.20","Change":"0.2000","Transaction":"146"},
{"Date":"1150703","Code":"2506","Name":"太設","TradeVolume":"1276732","TradeValue":"11363230","OpeningPrice":"8.76","HighestPrice":"8.92","LowestPrice":"8.75","ClosingPrice":"8.92","Change":"0.2000","Transaction":"164"},
{"Date":"1150703","Code":"2509","Name":"全坤建","TradeVolume":"106864","TradeValue":"1449244","OpeningPrice":"13.30","HighestPrice":"13.70","LowestPrice":"13.30","ClosingPrice":"13.60","Change":"0.2500","Transaction":"109"},
{"Date":"1150703","Code":"2511","Name":"太子","TradeVolume":"3978566","TradeValue":"33221162","OpeningPrice":"8.17","HighestPrice":"8.44","LowestPrice":"8.17","ClosingPrice":"8.40","Change":"0.2100","Transaction":"1104"},
{"Date":"1150703","Code":"2514","Name":"龍邦","TradeVolume":"622597","TradeValue":"8180693","OpeningPrice":"12.90","HighestPrice":"13.45","LowestPrice":"12.90","ClosingPrice":"13.15","Change":"0.1500","Transaction":"241"},
{"Date":"1150703","Code":"2515","Name":"中工","TradeVolume":"20518527","TradeValue":"288475118","OpeningPrice":"13.65","HighestPrice":"14.45","LowestPrice":"13.60","ClosingPrice":"14.30","Change":"0.6500","Transaction":"5172"},
{"Date":"1150703","Code":"2516","Name":"新建","TradeVolume":"213820","TradeValue":"2991471","OpeningPrice":"13.95","HighestPrice":"14.10","LowestPrice":"13.80","ClosingPrice":"14.10","Change":"0.1500","Transaction":"88"},
{"Date":"1150703","Code":"2520","Name":"冠德","TradeVolume":"1273042","TradeValue":"44400418","OpeningPrice":"34.10","HighestPrice":"35.20","LowestPrice":"34.10","ClosingPrice":"34.85","Change":"0.2500","Transaction":"1062"},
{"Date":"1150703","Code":"2524","Name":"京城","TradeVolume":"120263","TradeValue":"4396276","OpeningPrice":"35.25","HighestPrice":"36.95","LowestPrice":"35.25","ClosingPrice":"36.70","Change":"0.5500","Transaction":"126"},
{"Date":"1150703","Code":"2527","Name":"宏璟","TradeVolume":"603470","TradeValue":"24753103","OpeningPrice":"41.00","HighestPrice":"41.35","LowestPrice":"40.65","ClosingPrice":"41.20","Change":"0.2000","Transaction":"691"},
{"Date":"1150703","Code":"2528","Name":"皇普","TradeVolume":"647981","TradeValue":"14833908","OpeningPrice":"22.70","HighestPrice":"23.15","LowestPrice":"22.60","ClosingPrice":"22.80","Change":"-0.2000","Transaction":"369"},
{"Date":"1150703","Code":"2530","Name":"華建","TradeVolume":"832327","TradeValue":"15985640","OpeningPrice":"18.85","HighestPrice":"19.50","LowestPrice":"18.85","ClosingPrice":"19.40","Change":"0.4500","Transaction":"495"},
{"Date":"1150703","Code":"2534","Name":"宏盛","TradeVolume":"2699303","TradeValue":"45736214","OpeningPrice":"16.45","HighestPrice":"17.15","LowestPrice":"16.45","ClosingPrice":"17.10","Change":"0.5500","Transaction":"600"},
{"Date":"1150703","Code":"2535","Name":"達欣工","TradeVolume":"263955","TradeValue":"23357533","OpeningPrice":"87.20","HighestPrice":"89.40","LowestPrice":"86.90","ClosingPrice":"89.30","Change":"0.4000","Transaction":"356"},
{"Date":"1150703","Code":"2536","Name":"宏普","TradeVolume":"1621317","TradeValue":"34830543","OpeningPrice":"21.30","HighestPrice":"21.60","LowestPrice":"21.25","ClosingPrice":"21.45","Change":"0.2500","Transaction":"508"},
{"Date":"1150703","Code":"2537","Name":"聯上發","TradeVolume":"2883638","TradeValue":"32087849","OpeningPrice":"10.85","HighestPrice":"11.35","LowestPrice":"10.85","ClosingPrice":"11.20","Change":"0.4000","Transaction":"915"},
{"Date":"1150703","Code":"2538","Name":"基泰","TradeVolume":"413556","TradeValue":"4101813","OpeningPrice":"9.74","HighestPrice":"9.98","LowestPrice":"9.74","ClosingPrice":"9.97","Change":"0.1700","Transaction":"217"},
{"Date":"1150703","Code":"2539","Name":"櫻花建","TradeVolume":"690232","TradeValue":"27096925","OpeningPrice":"38.50","HighestPrice":"39.40","LowestPrice":"38.50","ClosingPrice":"39.30","Change":"0.2000","Transaction":"459"},
{"Date":"1150703","Code":"2540","Name":"愛山林","TradeVolume":"561374","TradeValue":"30268224","OpeningPrice":"52.80","HighestPrice":"54.40","LowestPrice":"52.80","ClosingPrice":"53.70","Change":"0.1000","Transaction":"675"},
{"Date":"1150703","Code":"2542","Name":"興富發","TradeVolume":"7838135","TradeValue":"341643477","OpeningPrice":"42.75","HighestPrice":"43.80","LowestPrice":"42.75","ClosingPrice":"43.65","Change":"0.5500","Transaction":"3879"},
{"Date":"1150703","Code":"2543","Name":"皇昌","TradeVolume":"850665","TradeValue":"33250122","OpeningPrice":"38.10","HighestPrice":"39.40","LowestPrice":"38.10","ClosingPrice":"39.20","Change":"0.9000","Transaction":"667"},
{"Date":"1150703","Code":"2545","Name":"皇翔","TradeVolume":"307326","TradeValue":"11902388","OpeningPrice":"38.50","HighestPrice":"38.95","LowestPrice":"38.50","ClosingPrice":"38.65","Change":"0.2000","Transaction":"241"},
{"Date":"1150703","Code":"2546","Name":"根基","TradeVolume":"138524","TradeValue":"13174720","OpeningPrice":"94.30","HighestPrice":"95.50","LowestPrice":"94.30","ClosingPrice":"95.20","Change":"1.4000","Transaction":"228"},
{"Date":"1150703","Code":"2547","Name":"日勝生","TradeVolume":"8496588","TradeValue":"98164221","OpeningPrice":"11.25","HighestPrice":"11.70","LowestPrice":"11.25","ClosingPrice":"11.55","Change":"0.3000","Transaction":"2047"},
{"Date":"1150703","Code":"2548","Name":"華固","TradeVolume":"1242403","TradeValue":"128249009","OpeningPrice":"101.50","HighestPrice":"104.00","LowestPrice":"101.50","ClosingPrice":"103.50","Change":"1.5000","Transaction":"1018"},
{"Date":"1150703","Code":"2597","Name":"潤弘","TradeVolume":"247751","TradeValue":"41755754","OpeningPrice":"168.00","HighestPrice":"170.00","LowestPrice":"167.00","ClosingPrice":"170.00","Change":"1.0000","Transaction":"1429"},
{"Date":"1150703","Code":"2601","Name":"益航","TradeVolume":"5252076","TradeValue":"30868172","OpeningPrice":"5.46","HighestPrice":"6.00","LowestPrice":"5.46","ClosingPrice":"6.00","Change":"0.5400","Transaction":"1483"},
{"Date":"1150703","Code":"2603","Name":"長榮","TradeVolume":"25022271","TradeValue":"4846620096","OpeningPrice":"185.50","HighestPrice":"197.50","LowestPrice":"185.50","ClosingPrice":"195.00","Change":"9.5000","Transaction":"20693"},
{"Date":"1150703","Code":"2605","Name":"新興","TradeVolume":"8430425","TradeValue":"257638613","OpeningPrice":"29.50","HighestPrice":"31.10","LowestPrice":"29.40","ClosingPrice":"30.80","Change":"1.7500","Transaction":"4351"},
{"Date":"1150703","Code":"2606","Name":"裕民","TradeVolume":"4717022","TradeValue":"290688852","OpeningPrice":"60.10","HighestPrice":"62.20","LowestPrice":"60.10","ClosingPrice":"61.80","Change":"1.8000","Transaction":"3114"},
{"Date":"1150703","Code":"2607","Name":"榮運","TradeVolume":"507317","TradeValue":"23523012","OpeningPrice":"45.30","HighestPrice":"46.65","LowestPrice":"45.30","ClosingPrice":"46.25","Change":"0.7500","Transaction":"1042"},
{"Date":"1150703","Code":"2608","Name":"嘉里大榮","TradeVolume":"383816","TradeValue":"11170576","OpeningPrice":"28.70","HighestPrice":"29.20","LowestPrice":"28.70","ClosingPrice":"29.20","Change":"0.3500","Transaction":"276"},
{"Date":"1150703","Code":"2609","Name":"陽明","TradeVolume":"43386845","TradeValue":"2285285063","OpeningPrice":"51.20","HighestPrice":"53.60","LowestPrice":"51.20","ClosingPrice":"52.40","Change":"1.4000","Transaction":"20539"},
{"Date":"1150703","Code":"2610","Name":"華航","TradeVolume":"40689054","TradeValue":"922507970","OpeningPrice":"22.60","HighestPrice":"22.95","LowestPrice":"22.45","ClosingPrice":"22.55","Change":"-0.3000","Transaction":"11369"},
{"Date":"1150703","Code":"2611","Name":"志信","TradeVolume":"916910","TradeValue":"12975487","OpeningPrice":"13.80","HighestPrice":"14.30","LowestPrice":"13.80","ClosingPrice":"14.30","Change":"0.5500","Transaction":"506"},
{"Date":"1150703","Code":"2612","Name":"中航","TradeVolume":"862469","TradeValue":"46345090","OpeningPrice":"52.10","HighestPrice":"54.40","LowestPrice":"52.10","ClosingPrice":"53.60","Change":"2.0000","Transaction":"778"},
{"Date":"1150703","Code":"2613","Name":"中櫃","TradeVolume":"656868","TradeValue":"14734006","OpeningPrice":"21.90","HighestPrice":"22.70","LowestPrice":"21.90","ClosingPrice":"22.35","Change":"0.5500","Transaction":"416"},
{"Date":"1150703","Code":"2614","Name":"東森","TradeVolume":"535734","TradeValue":"9929910","OpeningPrice":"18.20","HighestPrice":"18.65","LowestPrice":"18.20","ClosingPrice":"18.55","Change":"0.3500","Transaction":"416"},
{"Date":"1150703","Code":"2615","Name":"萬海","TradeVolume":"25104958","TradeValue":"2072684861","OpeningPrice":"78.50","HighestPrice":"84.40","LowestPrice":"78.50","ClosingPrice":"82.80","Change":"3.9000","Transaction":"13356"},
{"Date":"1150703","Code":"2616","Name":"山隆","TradeVolume":"348408","TradeValue":"4800779","OpeningPrice":"13.50","HighestPrice":"13.90","LowestPrice":"13.50","ClosingPrice":"13.80","Change":"0.3000","Transaction":"439"},
{"Date":"1150703","Code":"2617","Name":"台航","TradeVolume":"1279604","TradeValue":"38994168","OpeningPrice":"29.80","HighestPrice":"30.70","LowestPrice":"29.80","ClosingPrice":"30.50","Change":"0.5500","Transaction":"755"},
{"Date":"1150703","Code":"2618","Name":"長榮航","TradeVolume":"39036854","TradeValue":"1713736400","OpeningPrice":"44.00","HighestPrice":"44.30","LowestPrice":"43.40","ClosingPrice":"43.85","Change":"-0.0500","Transaction":"13189"},
{"Date":"1150703","Code":"2630","Name":"亞航","TradeVolume":"17354212","TradeValue":"949290205","OpeningPrice":"50.80","HighestPrice":"55.80","LowestPrice":"50.80","ClosingPrice":"55.80","Change":"5.0000","Transaction":"9175"},
{"Date":"1150703","Code":"2633","Name":"台灣高鐵","TradeVolume":"8110900","TradeValue":"216622871","OpeningPrice":"26.20","HighestPrice":"26.85","LowestPrice":"26.20","ClosingPrice":"26.80","Change":"0.4000","Transaction":"3364"},
{"Date":"1150703","Code":"2634","Name":"漢翔","TradeVolume":"45980427","TradeValue":"2712615892","OpeningPrice":"55.50","HighestPrice":"60.00","LowestPrice":"55.50","ClosingPrice":"60.00","Change":"5.4000","Transaction":"23279"},
{"Date":"1150703","Code":"2636","Name":"台驊控股","TradeVolume":"750583","TradeValue":"53514853","OpeningPrice":"70.20","HighestPrice":"71.70","LowestPrice":"70.20","ClosingPrice":"71.30","Change":"1.1000","Transaction":"593"},
{"Date":"1150703","Code":"2637","Name":"慧洋-KY","TradeVolume":"2188340","TradeValue":"161394496","OpeningPrice":"71.70","HighestPrice":"74.40","LowestPrice":"71.70","ClosingPrice":"74.30","Change":"2.6000","Transaction":"1771"},
{"Date":"1150703","Code":"2642","Name":"宅配通","TradeVolume":"103449","TradeValue":"2185649","OpeningPrice":"20.80","HighestPrice":"21.40","LowestPrice":"20.80","ClosingPrice":"21.25","Change":"0.4500","Transaction":"140"},
{"Date":"1150703","Code":"2645","Name":"長榮航太","TradeVolume":"7042493","TradeValue":"1491079605","OpeningPrice":"202.50","HighestPrice":"216.50","LowestPrice":"201.00","ClosingPrice":"216.50","Change":"19.5000","Transaction":"13749"},
{"Date":"1150703","Code":"2646","Name":"星宇航空","TradeVolume":"5636317","TradeValue":"120382366","OpeningPrice":"21.05","HighestPrice":"21.65","LowestPrice":"21.05","ClosingPrice":"21.30","Change":"0.2500","Transaction":"3033"},
{"Date":"1150703","Code":"2701","Name":"萬企","TradeVolume":"160871","TradeValue":"1721860","OpeningPrice":"10.60","HighestPrice":"10.80","LowestPrice":"10.60","ClosingPrice":"10.80","Change":"0.1500","Transaction":"105"},
{"Date":"1150703","Code":"2702","Name":"華園","TradeVolume":"133334","TradeValue":"1770545","OpeningPrice":"12.75","HighestPrice":"13.60","LowestPrice":"12.70","ClosingPrice":"13.30","Change":"0.8000","Transaction":"183"},
{"Date":"1150703","Code":"2704","Name":"國賓","TradeVolume":"77546","TradeValue":"3445373","OpeningPrice":"43.85","HighestPrice":"44.90","LowestPrice":"43.85","ClosingPrice":"44.90","Change":"1.0500","Transaction":"88"},
{"Date":"1150703","Code":"2705","Name":"六福","TradeVolume":"5513823","TradeValue":"85851355","OpeningPrice":"16.20","HighestPrice":"16.85","LowestPrice":"16.20","ClosingPrice":"16.65","Change":"0.5500","Transaction":"375"},
{"Date":"1150703","Code":"2706","Name":"第一店","TradeVolume":"263123","TradeValue":"3325002","OpeningPrice":"12.60","HighestPrice":"12.70","LowestPrice":"12.60","ClosingPrice":"12.65","Change":"0.0500","Transaction":"179"},
{"Date":"1150703","Code":"2707","Name":"晶華","TradeVolume":"346444","TradeValue":"62522582","OpeningPrice":"178.00","HighestPrice":"181.50","LowestPrice":"178.00","ClosingPrice":"180.00","Change":"1.5000","Transaction":"345"},
{"Date":"1150703","Code":"2712","Name":"遠雄來","TradeVolume":"20245","TradeValue":"303187","OpeningPrice":"15.00","HighestPrice":"15.00","LowestPrice":"14.95","ClosingPrice":"15.00","Change":"0.0500","Transaction":"19"},
{"Date":"1150703","Code":"2722","Name":"夏都","TradeVolume":"43736","TradeValue":"1001792","OpeningPrice":"22.90","HighestPrice":"23.05","LowestPrice":"22.75","ClosingPrice":"23.05","Change":"0.1000","Transaction":"39"},
{"Date":"1150703","Code":"2723","Name":"美食-KY","TradeVolume":"125682","TradeValue":"8516099","OpeningPrice":"66.50","HighestPrice":"68.30","LowestPrice":"66.50","ClosingPrice":"67.40","Change":"0.0000","Transaction":"214"},
{"Date":"1150703","Code":"2727","Name":"王品","TradeVolume":"617348","TradeValue":"152008276","OpeningPrice":"246.00","HighestPrice":"248.00","LowestPrice":"245.00","ClosingPrice":"245.00","Change":"-3.5000","Transaction":"1965"},
{"Date":"1150703","Code":"2731","Name":"雄獅","TradeVolume":"874187","TradeValue":"130985736","OpeningPrice":"148.00","HighestPrice":"151.00","LowestPrice":"148.00","ClosingPrice":"150.00","Change":"2.0000","Transaction":"953"},
{"Date":"1150703","Code":"2739","Name":"寒舍","TradeVolume":"79785","TradeValue":"3031453","OpeningPrice":"37.60","HighestPrice":"38.20","LowestPrice":"37.60","ClosingPrice":"37.95","Change":"0.2000","Transaction":"291"},
{"Date":"1150703","Code":"2748","Name":"雲品","TradeVolume":"166595","TradeValue":"6657899","OpeningPrice":"39.65","HighestPrice":"40.20","LowestPrice":"39.65","ClosingPrice":"40.10","Change":"0.4500","Transaction":"171"},
{"Date":"1150703","Code":"2753","Name":"八方雲集","TradeVolume":"339331","TradeValue":"61952639","OpeningPrice":"181.00","HighestPrice":"184.00","LowestPrice":"181.00","ClosingPrice":"182.50","Change":"1.0000","Transaction":"477"},
{"Date":"1150703","Code":"2762","Name":"世界健身-KY","TradeVolume":"114140","TradeValue":"9463636","OpeningPrice":"82.00","HighestPrice":"83.60","LowestPrice":"82.00","ClosingPrice":"83.00","Change":"1.0000","Transaction":"120"},
{"Date":"1150703","Code":"2801","Name":"彰銀","TradeVolume":"12978373","TradeValue":"304911730","OpeningPrice":"23.10","HighestPrice":"23.75","LowestPrice":"23.10","ClosingPrice":"23.30","Change":"-0.0500","Transaction":"3761"},
{"Date":"1150703","Code":"2812","Name":"台中銀","TradeVolume":"18851526","TradeValue":"385718200","OpeningPrice":"20.15","HighestPrice":"20.60","LowestPrice":"20.15","ClosingPrice":"20.40","Change":"0.2500","Transaction":"4475"},
{"Date":"1150703","Code":"2816","Name":"旺旺保","TradeVolume":"535296","TradeValue":"18540820","OpeningPrice":"33.75","HighestPrice":"34.90","LowestPrice":"33.75","ClosingPrice":"34.85","Change":"1.2000","Transaction":"347"},
{"Date":"1150703","Code":"2820","Name":"華票","TradeVolume":"2659713","TradeValue":"44802560","OpeningPrice":"16.70","HighestPrice":"16.95","LowestPrice":"16.70","ClosingPrice":"16.85","Change":"0.0500","Transaction":"872"},
{"Date":"1150703","Code":"2832","Name":"台產","TradeVolume":"309298","TradeValue":"17667238","OpeningPrice":"56.20","HighestPrice":"57.40","LowestPrice":"56.20","ClosingPrice":"56.90","Change":"0.3000","Transaction":"268"},
{"Date":"1150703","Code":"2834","Name":"臺企銀","TradeVolume":"31902619","TradeValue":"573254865","OpeningPrice":"17.60","HighestPrice":"18.05","LowestPrice":"17.60","ClosingPrice":"17.95","Change":"0.2000","Transaction":"6754"},
{"Date":"1150703","Code":"2836","Name":"高雄銀","TradeVolume":"5297197","TradeValue":"65587706","OpeningPrice":"12.15","HighestPrice":"12.50","LowestPrice":"12.15","ClosingPrice":"12.45","Change":"0.2500","Transaction":"915"},
{"Date":"1150703","Code":"2836A","Name":"高雄銀甲特","TradeVolume":"128000","TradeValue":"3177200","OpeningPrice":"24.85","HighestPrice":"24.95","LowestPrice":"24.70","ClosingPrice":"24.75","Change":"-0.0500","Transaction":"55"},
{"Date":"1150703","Code":"2838","Name":"聯邦銀","TradeVolume":"2259121","TradeValue":"51653958","OpeningPrice":"22.50","HighestPrice":"23.15","LowestPrice":"22.50","ClosingPrice":"22.90","Change":"0.1000","Transaction":"977"},
{"Date":"1150703","Code":"2838A","Name":"聯邦銀甲特","TradeVolume":"159926","TradeValue":"8360518","OpeningPrice":"52.20","HighestPrice":"52.40","LowestPrice":"52.10","ClosingPrice":"52.20","Change":"0.0000","Transaction":"128"},
{"Date":"1150703","Code":"2845","Name":"遠東銀","TradeVolume":"11661763","TradeValue":"153679425","OpeningPrice":"12.90","HighestPrice":"13.30","LowestPrice":"12.90","ClosingPrice":"13.15","Change":"0.1500","Transaction":"2583"},
{"Date":"1150703","Code":"2849","Name":"安泰銀","TradeVolume":"230639","TradeValue":"3350445","OpeningPrice":"14.15","HighestPrice":"14.70","LowestPrice":"14.15","ClosingPrice":"14.60","Change":"0.3000","Transaction":"140"},
{"Date":"1150703","Code":"2850","Name":"新產","TradeVolume":"108858","TradeValue":"15537781","OpeningPrice":"140.00","HighestPrice":"143.50","LowestPrice":"140.00","ClosingPrice":"143.50","Change":"2.5000","Transaction":"179"},
{"Date":"1150703","Code":"2851","Name":"中再保","TradeVolume":"2517822","TradeValue":"96435727","OpeningPrice":"37.05","HighestPrice":"38.75","LowestPrice":"37.05","ClosingPrice":"38.45","Change":"1.0500","Transaction":"1652"},
{"Date":"1150703","Code":"2852","Name":"第一保","TradeVolume":"507469","TradeValue":"13601089","OpeningPrice":"26.65","HighestPrice":"26.85","LowestPrice":"26.65","ClosingPrice":"26.85","Change":"0.2000","Transaction":"212"},
{"Date":"1150703","Code":"2855","Name":"統一證","TradeVolume":"8447469","TradeValue":"433282993","OpeningPrice":"49.15","HighestPrice":"52.20","LowestPrice":"49.15","ClosingPrice":"51.90","Change":"2.1500","Transaction":"4125"},
{"Date":"1150703","Code":"2867","Name":"三商壽","TradeVolume":"11202448","TradeValue":"96657900","OpeningPrice":"8.50","HighestPrice":"8.73","LowestPrice":"8.50","ClosingPrice":"8.56","Change":"0.0600","Transaction":"2637"},
{"Date":"1150703","Code":"2880","Name":"華南金","TradeVolume":"16407923","TradeValue":"616585497","OpeningPrice":"36.10","HighestPrice":"37.95","LowestPrice":"36.10","ClosingPrice":"37.65","Change":"1.0500","Transaction":"7616"},
{"Date":"1150703","Code":"2881","Name":"富邦金","TradeVolume":"30661963","TradeValue":"3670972629","OpeningPrice":"118.50","HighestPrice":"121.50","LowestPrice":"118.50","ClosingPrice":"121.00","Change":"1.5000","Transaction":"12162"},
{"Date":"1150703","Code":"2881A","Name":"富邦特","TradeVolume":"80761","TradeValue":"4982554","OpeningPrice":"61.70","HighestPrice":"61.70","LowestPrice":"61.60","ClosingPrice":"61.70","Change":"0.0000","Transaction":"33"},
{"Date":"1150703","Code":"2881B","Name":"富邦金乙特","TradeVolume":"90937","TradeValue":"5522597","OpeningPrice":"60.70","HighestPrice":"61.00","LowestPrice":"60.60","ClosingPrice":"61.00","Change":"0.2000","Transaction":"34"},
{"Date":"1150703","Code":"2881C","Name":"富邦金丙特","TradeVolume":"96794","TradeValue":"4886506","OpeningPrice":"50.40","HighestPrice":"50.60","LowestPrice":"50.40","ClosingPrice":"50.50","Change":"0.1000","Transaction":"53"},
{"Date":"1150703","Code":"2882","Name":"國泰金","TradeVolume":"38336316","TradeValue":"3582481255","OpeningPrice":"92.80","HighestPrice":"94.80","LowestPrice":"92.80","ClosingPrice":"93.60","Change":"0.1000","Transaction":"15176"},
{"Date":"1150703","Code":"2882A","Name":"國泰特","TradeVolume":"116308","TradeValue":"6975401","OpeningPrice":"60.00","HighestPrice":"60.10","LowestPrice":"59.90","ClosingPrice":"59.90","Change":"-0.1000","Transaction":"28"},
{"Date":"1150703","Code":"2882B","Name":"國泰金乙特","TradeVolume":"14258","TradeValue":"837172","OpeningPrice":"58.70","HighestPrice":"58.90","LowestPrice":"58.70","ClosingPrice":"58.90","Change":"0.2000","Transaction":"19"},
{"Date":"1150703","Code":"2883","Name":"凱基金","TradeVolume":"59279024","TradeValue":"1668208719","OpeningPrice":"27.60","HighestPrice":"28.55","LowestPrice":"27.60","ClosingPrice":"28.45","Change":"0.5500","Transaction":"15700"},
{"Date":"1150703","Code":"2883B","Name":"凱基金乙特","TradeVolume":"1670394","TradeValue":"13362524","OpeningPrice":"7.99","HighestPrice":"8.03","LowestPrice":"7.98","ClosingPrice":"8.00","Change":"0.0200","Transaction":"215"},
{"Date":"1150703","Code":"2884","Name":"玉山金","TradeVolume":"47694755","TradeValue":"1619957671","OpeningPrice":"33.70","HighestPrice":"34.60","LowestPrice":"33.60","ClosingPrice":"33.70","Change":"0.0000","Transaction":"13620"},
{"Date":"1150703","Code":"2885","Name":"元大金","TradeVolume":"18238828","TradeValue":"1214437270","OpeningPrice":"65.80","HighestPrice":"67.20","LowestPrice":"65.80","ClosingPrice":"67.20","Change":"1.4000","Transaction":"8686"},
{"Date":"1150703","Code":"2886","Name":"兆豐金","TradeVolume":"21805961","TradeValue":"1000234705","OpeningPrice":"45.40","HighestPrice":"46.80","LowestPrice":"45.40","ClosingPrice":"45.50","Change":"-0.5000","Transaction":"21094"},
{"Date":"1150703","Code":"2887","Name":"台新新光金","TradeVolume":"108841693","TradeValue":"3728762688","OpeningPrice":"32.95","HighestPrice":"34.90","LowestPrice":"32.95","ClosingPrice":"34.15","Change":"1.1500","Transaction":"28372"},
{"Date":"1150703","Code":"2887E","Name":"台新新光戊特一","TradeVolume":"686097","TradeValue":"33529411","OpeningPrice":"49.00","HighestPrice":"49.15","LowestPrice":"48.75","ClosingPrice":"48.85","Change":"-0.1500","Transaction":"279"},
{"Date":"1150703","Code":"2887F","Name":"台新新光戊特二","TradeVolume":"58877","TradeValue":"2709441","OpeningPrice":"46.10","HighestPrice":"46.10","LowestPrice":"45.95","ClosingPrice":"46.05","Change":"0.1000","Transaction":"42"},
{"Date":"1150703","Code":"2887G","Name":"台新新光庚特一","TradeVolume":"16432","TradeValue":"697167","OpeningPrice":"42.40","HighestPrice":"42.45","LowestPrice":"42.40","ClosingPrice":"42.45","Change":"0.0000","Transaction":"17"},
{"Date":"1150703","Code":"2887H","Name":"台新新光庚特二","TradeVolume":"184338","TradeValue":"7456382","OpeningPrice":"40.30","HighestPrice":"40.80","LowestPrice":"40.20","ClosingPrice":"40.45","Change":"0.1500","Transaction":"71"},
{"Date":"1150703","Code":"2887I","Name":"台新新光辛特","TradeVolume":"16973571","TradeValue":"160107349","OpeningPrice":"9.46","HighestPrice":"9.46","LowestPrice":"9.42","ClosingPrice":"9.42","Change":"-0.0400","Transaction":"2166"},
{"Date":"1150703","Code":"2887Z1","Name":"台新新光己特","TradeVolume":"1256672","TradeValue":"22142428","OpeningPrice":"17.80","HighestPrice":"17.80","LowestPrice":"17.50","ClosingPrice":"17.50","Change":"-0.3500","Transaction":"176"},
{"Date":"1150703","Code":"2889","Name":"國票金","TradeVolume":"5493281","TradeValue":"82145417","OpeningPrice":"14.75","HighestPrice":"15.00","LowestPrice":"14.75","ClosingPrice":"15.00","Change":"0.2000","Transaction":"1322"},
{"Date":"1150703","Code":"2890","Name":"永豐金","TradeVolume":"25809189","TradeValue":"1039981953","OpeningPrice":"39.15","HighestPrice":"40.35","LowestPrice":"39.15","ClosingPrice":"39.70","Change":"0.2000","Transaction":"8376"},
{"Date":"1150703","Code":"2891","Name":"中信金","TradeVolume":"40938670","TradeValue":"2856699937","OpeningPrice":"69.80","HighestPrice":"71.40","LowestPrice":"69.70","ClosingPrice":"70.60","Change":"0.7000","Transaction":"16283"},
{"Date":"1150703","Code":"2891B","Name":"中信金乙特","TradeVolume":"1245","TradeValue":"80301","OpeningPrice":"64.50","HighestPrice":"64.50","LowestPrice":"64.50","ClosingPrice":"64.50","Change":"0.0000","Transaction":"11"},
{"Date":"1150703","Code":"2891C","Name":"中信金丙特","TradeVolume":"8272","TradeValue":"519442","OpeningPrice":"62.80","HighestPrice":"62.80","LowestPrice":"62.80","ClosingPrice":"62.80","Change":"0.0000","Transaction":"15"},
{"Date":"1150703","Code":"2892","Name":"第一金","TradeVolume":"25664750","TradeValue":"835366557","OpeningPrice":"32.00","HighestPrice":"32.95","LowestPrice":"32.00","ClosingPrice":"32.40","Change":"0.3000","Transaction":"7512"},
{"Date":"1150703","Code":"2897","Name":"王道銀行","TradeVolume":"4887766","TradeValue":"51702307","OpeningPrice":"10.50","HighestPrice":"10.65","LowestPrice":"10.50","ClosingPrice":"10.55","Change":"0.0500","Transaction":"955"},
{"Date":"1150703","Code":"2897B","Name":"王道銀乙特","TradeVolume":"23132","TradeValue":"274113","OpeningPrice":"11.85","HighestPrice":"11.85","LowestPrice":"11.85","ClosingPrice":"11.85","Change":"0.0000","Transaction":"11"},
{"Date":"1150703","Code":"2901","Name":"欣欣","TradeVolume":"21124","TradeValue":"506142","OpeningPrice":"23.70","HighestPrice":"24.15","LowestPrice":"23.70","ClosingPrice":"24.00","Change":"-0.0500","Transaction":"66"},
{"Date":"1150703","Code":"2903","Name":"遠百","TradeVolume":"3374729","TradeValue":"75028967","OpeningPrice":"22.05","HighestPrice":"22.55","LowestPrice":"22.00","ClosingPrice":"22.05","Change":"0.0000","Transaction":"1373"},
{"Date":"1150703","Code":"2904","Name":"匯僑","TradeVolume":"113907","TradeValue":"1626311","OpeningPrice":"14.25","HighestPrice":"14.40","LowestPrice":"14.15","ClosingPrice":"14.40","Change":"0.1500","Transaction":"96"},
{"Date":"1150703","Code":"2905","Name":"三商","TradeVolume":"944210","TradeValue":"14130394","OpeningPrice":"14.60","HighestPrice":"15.10","LowestPrice":"14.60","ClosingPrice":"15.05","Change":"0.3500","Transaction":"369"},
{"Date":"1150703","Code":"2906","Name":"高林","TradeVolume":"1711930","TradeValue":"25041442","OpeningPrice":"14.30","HighestPrice":"15.00","LowestPrice":"14.30","ClosingPrice":"14.50","Change":"0.2000","Transaction":"650"},
{"Date":"1150703","Code":"2908","Name":"特力","TradeVolume":"427596","TradeValue":"9128462","OpeningPrice":"21.40","HighestPrice":"21.60","LowestPrice":"21.20","ClosingPrice":"21.45","Change":"0.1500","Transaction":"146"},
{"Date":"1150703","Code":"2910","Name":"統領","TradeVolume":"20800","TradeValue":"466890","OpeningPrice":"22.55","HighestPrice":"22.85","LowestPrice":"22.20","ClosingPrice":"22.60","Change":"0.0500","Transaction":"15"},
{"Date":"1150703","Code":"2911","Name":"麗嬰房","TradeVolume":"653931","TradeValue":"5136607","OpeningPrice":"7.68","HighestPrice":"8.15","LowestPrice":"7.56","ClosingPrice":"8.00","Change":"0.4800","Transaction":"430"},
{"Date":"1150703","Code":"2912","Name":"統一超","TradeVolume":"3618556","TradeValue":"846641260","OpeningPrice":"227.00","HighestPrice":"237.50","LowestPrice":"227.00","ClosingPrice":"231.00","Change":"2.5000","Transaction":"3859"},
{"Date":"1150703","Code":"2913","Name":"農林","TradeVolume":"5563622","TradeValue":"62679896","OpeningPrice":"11.00","HighestPrice":"11.45","LowestPrice":"11.00","ClosingPrice":"11.25","Change":"0.2500","Transaction":"1326"},
{"Date":"1150703","Code":"2915","Name":"潤泰全","TradeVolume":"2260669","TradeValue":"118400610","OpeningPrice":"52.00","HighestPrice":"53.00","LowestPrice":"51.80","ClosingPrice":"51.80","Change":"-0.2000","Transaction":"1719"},
{"Date":"1150703","Code":"2923","Name":"鼎固-KY","TradeVolume":"131454","TradeValue":"3476925","OpeningPrice":"25.30","HighestPrice":"27.35","LowestPrice":"25.30","ClosingPrice":"27.35","Change":"0.9500","Transaction":"125"},
{"Date":"1150703","Code":"2929","Name":"淘帝-KY","TradeVolume":"218294","TradeValue":"1269134","OpeningPrice":"5.66","HighestPrice":"5.88","LowestPrice":"5.66","ClosingPrice":"5.85","Change":"0.1900","Transaction":"161"},
{"Date":"1150703","Code":"2939","Name":"永邑-KY","TradeVolume":"22001","TradeValue":"429969","OpeningPrice":"19.00","HighestPrice":"19.80","LowestPrice":"19.00","ClosingPrice":"19.70","Change":"0.7500","Transaction":"21"},
{"Date":"1150703","Code":"2945","Name":"三商家購","TradeVolume":"22052","TradeValue":"922337","OpeningPrice":"42.30","HighestPrice":"42.30","LowestPrice":"41.20","ClosingPrice":"41.90","Change":"0.0000","Transaction":"32"},
{"Date":"1150703","Code":"3002","Name":"歐格","TradeVolume":"332960","TradeValue":"7232653","OpeningPrice":"21.60","HighestPrice":"21.85","LowestPrice":"21.50","ClosingPrice":"21.80","Change":"0.1500","Transaction":"213"},
{"Date":"1150703","Code":"3003","Name":"健和興","TradeVolume":"768220","TradeValue":"49699464","OpeningPrice":"64.70","HighestPrice":"65.40","LowestPrice":"63.70","ClosingPrice":"65.30","Change":"-0.2000","Transaction":"686"},
{"Date":"1150703","Code":"3004","Name":"豐達科","TradeVolume":"2886882","TradeValue":"429319678","OpeningPrice":"142.00","HighestPrice":"150.00","LowestPrice":"140.50","ClosingPrice":"150.00","Change":"13.5000","Transaction":"2863"},
{"Date":"1150703","Code":"3005","Name":"神基","TradeVolume":"7372821","TradeValue":"784253194","OpeningPrice":"101.50","HighestPrice":"108.00","LowestPrice":"101.00","ClosingPrice":"107.00","Change":"4.5000","Transaction":"4931"},
{"Date":"1150703","Code":"3006","Name":"晶豪科","TradeVolume":"12658927","TradeValue":"2732572037","OpeningPrice":"221.50","HighestPrice":"223.00","LowestPrice":"211.00","ClosingPrice":"211.50","Change":"-6.5000","Transaction":"12332"},
{"Date":"1150703","Code":"3008","Name":"大立光","TradeVolume":"1519285","TradeValue":"6477916750","OpeningPrice":"4300.00","HighestPrice":"4320.00","LowestPrice":"4225.00","ClosingPrice":"4230.00","Change":"-65.0000","Transaction":"17963"},
{"Date":"1150703","Code":"3010","Name":"華立","TradeVolume":"610311","TradeValue":"78633060","OpeningPrice":"126.50","HighestPrice":"130.00","LowestPrice":"126.50","ClosingPrice":"128.00","Change":"1.0000","Transaction":"564"},
{"Date":"1150703","Code":"3011","Name":"今皓","TradeVolume":"932429","TradeValue":"13242004","OpeningPrice":"14.45","HighestPrice":"14.50","LowestPrice":"14.05","ClosingPrice":"14.10","Change":"-0.2000","Transaction":"471"},
{"Date":"1150703","Code":"3013","Name":"晟銘電","TradeVolume":"1701043","TradeValue":"188725154","OpeningPrice":"108.50","HighestPrice":"112.50","LowestPrice":"108.00","ClosingPrice":"111.50","Change":"2.0000","Transaction":"1968"},
{"Date":"1150703","Code":"3014","Name":"聯陽","TradeVolume":"1955207","TradeValue":"311641565","OpeningPrice":"159.00","HighestPrice":"160.50","LowestPrice":"158.50","ClosingPrice":"160.00","Change":"-2.0000","Transaction":"1816"},
{"Date":"1150703","Code":"3015","Name":"全漢","TradeVolume":"4619600","TradeValue":"313728447","OpeningPrice":"68.20","HighestPrice":"69.20","LowestPrice":"67.00","ClosingPrice":"68.00","Change":"0.5000","Transaction":"4492"},
{"Date":"1150703","Code":"3016","Name":"嘉晶","TradeVolume":"24047267","TradeValue":"3186216497","OpeningPrice":"131.00","HighestPrice":"137.50","LowestPrice":"127.00","ClosingPrice":"135.50","Change":"1.5000","Transaction":"17025"},
{"Date":"1150703","Code":"3017","Name":"奇鋐","TradeVolume":"4659120","TradeValue":"12727945955","OpeningPrice":"2690.00","HighestPrice":"2780.00","LowestPrice":"2665.00","ClosingPrice":"2760.00","Change":"20.0000","Transaction":"18094"},
{"Date":"1150703","Code":"3018","Name":"隆銘綠能","TradeVolume":"6710","TradeValue":"80178","OpeningPrice":"11.95","HighestPrice":"11.95","LowestPrice":"11.95","ClosingPrice":"11.95","Change":"0.0000","Transaction":"28"},
{"Date":"1150703","Code":"3019","Name":"亞光","TradeVolume":"8363841","TradeValue":"1262888400","OpeningPrice":"149.00","HighestPrice":"153.00","LowestPrice":"148.50","ClosingPrice":"152.00","Change":"2.5000","Transaction":"7475"},
{"Date":"1150703","Code":"3021","Name":"鴻名","TradeVolume":"476838","TradeValue":"14040239","OpeningPrice":"29.60","HighestPrice":"30.10","LowestPrice":"29.20","ClosingPrice":"29.25","Change":"-0.3000","Transaction":"378"},
{"Date":"1150703","Code":"3022","Name":"威強電","TradeVolume":"2693321","TradeValue":"235241108","OpeningPrice":"87.00","HighestPrice":"88.10","LowestPrice":"86.10","ClosingPrice":"87.10","Change":"0.1000","Transaction":"2309"},
{"Date":"1150703","Code":"3023","Name":"信邦","TradeVolume":"4033547","TradeValue":"1369247705","OpeningPrice":"328.00","HighestPrice":"350.00","LowestPrice":"328.00","ClosingPrice":"336.50","Change":"6.5000","Transaction":"4396"},
{"Date":"1150703","Code":"3024","Name":"憶聲","TradeVolume":"1153741","TradeValue":"14215206","OpeningPrice":"12.05","HighestPrice":"12.50","LowestPrice":"12.05","ClosingPrice":"12.50","Change":"0.3500","Transaction":"573"},
{"Date":"1150703","Code":"3025","Name":"星通","TradeVolume":"368465","TradeValue":"24953426","OpeningPrice":"67.50","HighestPrice":"68.50","LowestPrice":"66.80","ClosingPrice":"68.00","Change":"1.1000","Transaction":"323"},
{"Date":"1150703","Code":"3026","Name":"禾伸堂","TradeVolume":"15337569","TradeValue":"14473721053","OpeningPrice":"867.00","HighestPrice":"988.00","LowestPrice":"839.00","ClosingPrice":"988.00","Change":"89.0000","Transaction":"17570"},
{"Date":"1150703","Code":"3027","Name":"盛達","TradeVolume":"653801","TradeValue":"14373302","OpeningPrice":"21.90","HighestPrice":"22.35","LowestPrice":"21.75","ClosingPrice":"22.00","Change":"0.1000","Transaction":"426"},
{"Date":"1150703","Code":"3028","Name":"增你強","TradeVolume":"2995118","TradeValue":"248117050","OpeningPrice":"82.70","HighestPrice":"83.80","LowestPrice":"81.60","ClosingPrice":"82.00","Change":"-0.7000","Transaction":"2292"},
{"Date":"1150703","Code":"3029","Name":"零壹","TradeVolume":"1663635","TradeValue":"171901110","OpeningPrice":"102.00","HighestPrice":"104.50","LowestPrice":"101.50","ClosingPrice":"102.50","Change":"0.5000","Transaction":"1322"},
{"Date":"1150703","Code":"3030","Name":"德律","TradeVolume":"2690830","TradeValue":"855202298","OpeningPrice":"319.00","HighestPrice":"322.00","LowestPrice":"311.00","ClosingPrice":"321.50","Change":"2.5000","Transaction":"3747"},
{"Date":"1150703","Code":"3031","Name":"佰鴻","TradeVolume":"4495866","TradeValue":"153975751","OpeningPrice":"33.00","HighestPrice":"35.25","LowestPrice":"33.00","ClosingPrice":"34.00","Change":"0.8000","Transaction":"2953"},
{"Date":"1150703","Code":"3032","Name":"偉訓","TradeVolume":"237676","TradeValue":"18816809","OpeningPrice":"78.70","HighestPrice":"80.00","LowestPrice":"78.30","ClosingPrice":"79.00","Change":"0.3000","Transaction":"341"},
{"Date":"1150703","Code":"3033","Name":"威健","TradeVolume":"3433651","TradeValue":"173048125","OpeningPrice":"50.30","HighestPrice":"50.80","LowestPrice":"49.75","ClosingPrice":"50.40","Change":"0.0000","Transaction":"2192"},
{"Date":"1150703","Code":"3034","Name":"聯詠","TradeVolume":"2864396","TradeValue":"1544094494","OpeningPrice":"534.00","HighestPrice":"546.00","LowestPrice":"534.00","ClosingPrice":"538.00","Change":"-3.0000","Transaction":"3756"},
{"Date":"1150703","Code":"3035","Name":"智原","TradeVolume":"6612662","TradeValue":"1465079406","OpeningPrice":"220.00","HighestPrice":"225.00","LowestPrice":"217.50","ClosingPrice":"222.50","Change":"-1.5000","Transaction":"7282"},
{"Date":"1150703","Code":"3036","Name":"文曄","TradeVolume":"7714695","TradeValue":"1692930102","OpeningPrice":"215.50","HighestPrice":"222.00","LowestPrice":"214.00","ClosingPrice":"221.50","Change":"4.0000","Transaction":"6611"},
{"Date":"1150703","Code":"3037","Name":"欣興","TradeVolume":"19183211","TradeValue":"18347324938","OpeningPrice":"945.00","HighestPrice":"982.00","LowestPrice":"926.00","ClosingPrice":"969.00","Change":"-10.0000","Transaction":"59621"},
{"Date":"1150703","Code":"3038","Name":"全台","TradeVolume":"197047","TradeValue":"4407080","OpeningPrice":"22.20","HighestPrice":"22.50","LowestPrice":"22.20","ClosingPrice":"22.45","Change":"0.2500","Transaction":"144"},
{"Date":"1150703","Code":"3040","Name":"遠見","TradeVolume":"86362","TradeValue":"3285280","OpeningPrice":"37.60","HighestPrice":"38.30","LowestPrice":"37.60","ClosingPrice":"38.20","Change":"0.6000","Transaction":"957"},
{"Date":"1150703","Code":"3041","Name":"揚智","TradeVolume":"2314651","TradeValue":"67312793","OpeningPrice":"28.35","HighestPrice":"29.80","LowestPrice":"28.10","ClosingPrice":"28.80","Change":"0.5000","Transaction":"1485"},
{"Date":"1150703","Code":"3042","Name":"晶技","TradeVolume":"93064180","TradeValue":"21990125268","OpeningPrice":"229.50","HighestPrice":"249.00","LowestPrice":"224.50","ClosingPrice":"249.00","Change":"22.5000","Transaction":"73781"},
{"Date":"1150703","Code":"3043","Name":"科風","TradeVolume":"250292","TradeValue":"5752024","OpeningPrice":"23.00","HighestPrice":"23.20","LowestPrice":"22.75","ClosingPrice":"23.00","Change":"0.0000","Transaction":"260"},
{"Date":"1150703","Code":"3044","Name":"健鼎","TradeVolume":"1633507","TradeValue":"838736355","OpeningPrice":"507.00","HighestPrice":"520.00","LowestPrice":"501.00","ClosingPrice":"520.00","Change":"14.0000","Transaction":"2794"},
{"Date":"1150703","Code":"3045","Name":"台灣大","TradeVolume":"18180447","TradeValue":"2150084814","OpeningPrice":"119.00","HighestPrice":"120.00","LowestPrice":"116.50","ClosingPrice":"116.50","Change":"-2.0000","Transaction":"5588"},
{"Date":"1150703","Code":"3046","Name":"建碁","TradeVolume":"253612","TradeValue":"13203102","OpeningPrice":"51.40","HighestPrice":"52.70","LowestPrice":"51.30","ClosingPrice":"52.70","Change":"1.1000","Transaction":"220"},
{"Date":"1150703","Code":"3047","Name":"訊舟","TradeVolume":"1687548","TradeValue":"27021679","OpeningPrice":"15.75","HighestPrice":"16.40","LowestPrice":"15.60","ClosingPrice":"16.10","Change":"0.3500","Transaction":"840"},
{"Date":"1150703","Code":"3048","Name":"益登","TradeVolume":"2022463","TradeValue":"129794574","OpeningPrice":"63.80","HighestPrice":"64.90","LowestPrice":"63.30","ClosingPrice":"64.40","Change":"0.1000","Transaction":"1603"},
{"Date":"1150703","Code":"3049","Name":"精金","TradeVolume":"3512628","TradeValue":"46023800","OpeningPrice":"13.00","HighestPrice":"13.25","LowestPrice":"12.90","ClosingPrice":"13.15","Change":"0.0500","Transaction":"1585"},
{"Date":"1150703","Code":"3050","Name":"鈺德","TradeVolume":"1099460","TradeValue":"14051221","OpeningPrice":"12.60","HighestPrice":"12.90","LowestPrice":"12.60","ClosingPrice":"12.90","Change":"0.3000","Transaction":"433"},
{"Date":"1150703","Code":"3051","Name":"力特","TradeVolume":"790442","TradeValue":"21915678","OpeningPrice":"27.65","HighestPrice":"27.95","LowestPrice":"27.25","ClosingPrice":"27.80","Change":"0.3500","Transaction":"538"},
{"Date":"1150703","Code":"3052","Name":"夆典","TradeVolume":"718343","TradeValue":"7917972","OpeningPrice":"10.90","HighestPrice":"11.05","LowestPrice":"10.90","ClosingPrice":"11.05","Change":"0.1500","Transaction":"390"},
{"Date":"1150703","Code":"3054","Name":"立萬利","TradeVolume":"57533","TradeValue":"3628925","OpeningPrice":"62.20","HighestPrice":"64.40","LowestPrice":"61.30","ClosingPrice":"64.30","Change":"3.0000","Transaction":"71"},
{"Date":"1150703","Code":"3055","Name":"蔚華科","TradeVolume":"17863228","TradeValue":"2629520152","OpeningPrice":"142.00","HighestPrice":"154.00","LowestPrice":"140.00","ClosingPrice":"152.50","Change":"12.5000","Transaction":"15003"},
{"Date":"1150703","Code":"3056","Name":"富華新","TradeVolume":"1615510","TradeValue":"24041543","OpeningPrice":"14.50","HighestPrice":"15.10","LowestPrice":"14.50","ClosingPrice":"15.00","Change":"0.4500","Transaction":"813"},
{"Date":"1150703","Code":"3057","Name":"喬鼎","TradeVolume":"123504","TradeValue":"2389855","OpeningPrice":"18.90","HighestPrice":"19.60","LowestPrice":"18.90","ClosingPrice":"19.30","Change":"0.3000","Transaction":"160"},
{"Date":"1150703","Code":"3058","Name":"立德","TradeVolume":"1541954","TradeValue":"14701300","OpeningPrice":"9.24","HighestPrice":"9.67","LowestPrice":"9.24","ClosingPrice":"9.64","Change":"0.4000","Transaction":"617"},
{"Date":"1150703","Code":"3059","Name":"華晶科","TradeVolume":"10237834","TradeValue":"511033559","OpeningPrice":"49.45","HighestPrice":"50.70","LowestPrice":"48.50","ClosingPrice":"50.30","Change":"1.3000","Transaction":"6662"},
{"Date":"1150703","Code":"3060","Name":"銘異","TradeVolume":"3222648","TradeValue":"116295318","OpeningPrice":"35.75","HighestPrice":"37.15","LowestPrice":"35.45","ClosingPrice":"35.55","Change":"-1.0500","Transaction":"3937"},
{"Date":"1150703","Code":"3062","Name":"建漢","TradeVolume":"1784976","TradeValue":"44275552","OpeningPrice":"24.45","HighestPrice":"25.10","LowestPrice":"24.45","ClosingPrice":"24.90","Change":"0.2500","Transaction":"1150"},
{"Date":"1150703","Code":"3090","Name":"日電貿","TradeVolume":"811000","TradeValue":"255010935","OpeningPrice":"305.00","HighestPrice":"320.00","LowestPrice":"298.00","ClosingPrice":"318.50","Change":"7.5000","Transaction":"1448"},
{"Date":"1150703","Code":"3092","Name":"鴻碩","TradeVolume":"1462537","TradeValue":"48076122","OpeningPrice":"31.20","HighestPrice":"33.95","LowestPrice":"31.20","ClosingPrice":"33.05","Change":"1.6500","Transaction":"873"},
{"Date":"1150703","Code":"3094","Name":"聯傑","TradeVolume":"1638734","TradeValue":"64117232","OpeningPrice":"39.60","HighestPrice":"40.25","LowestPrice":"38.85","ClosingPrice":"39.00","Change":"-0.9000","Transaction":"1369"},
{"Date":"1150703","Code":"3130","Name":"一零四","TradeVolume":"63383","TradeValue":"14033602","OpeningPrice":"221.50","HighestPrice":"222.00","LowestPrice":"221.00","ClosingPrice":"221.00","Change":"-0.5000","Transaction":"460"},
{"Date":"1150703","Code":"3135","Name":"凌航","TradeVolume":"2693601","TradeValue":"500257245","OpeningPrice":"183.50","HighestPrice":"189.50","LowestPrice":"182.00","ClosingPrice":"184.50","Change":"1.0000","Transaction":"3892"},
{"Date":"1150703","Code":"3138","Name":"耀登","TradeVolume":"459538","TradeValue":"55279739","OpeningPrice":"116.00","HighestPrice":"122.00","LowestPrice":"116.00","ClosingPrice":"119.50","Change":"2.0000","Transaction":"755"},
{"Date":"1150703","Code":"3149","Name":"正達","TradeVolume":"17207301","TradeValue":"1505918587","OpeningPrice":"90.00","HighestPrice":"91.20","LowestPrice":"86.10","ClosingPrice":"87.20","Change":"-3.3000","Transaction":"13510"},
{"Date":"1150703","Code":"3150","Name":"鈺寶-創","TradeVolume":"82006","TradeValue":"1566265","OpeningPrice":"19.75","HighestPrice":"19.75","LowestPrice":"18.80","ClosingPrice":"19.15","Change":"0.0000","Transaction":"51"},
{"Date":"1150703","Code":"3164","Name":"景岳","TradeVolume":"23213","TradeValue":"376319","OpeningPrice":"16.10","HighestPrice":"16.30","LowestPrice":"16.05","ClosingPrice":"16.30","Change":"0.2500","Transaction":"91"},
{"Date":"1150703","Code":"3167","Name":"大量","TradeVolume":"3805175","TradeValue":"3274374226","OpeningPrice":"802.00","HighestPrice":"877.00","LowestPrice":"780.00","ClosingPrice":"877.00","Change":"79.0000","Transaction":"5347"},
{"Date":"1150703","Code":"3168","Name":"眾福科","TradeVolume":"53187","TradeValue":"2406422","OpeningPrice":"46.00","HighestPrice":"46.25","LowestPrice":"44.60","ClosingPrice":"45.05","Change":"1.9500","Transaction":"58"},
{"Date":"1150703","Code":"3189","Name":"景碩","TradeVolume":"3349718","TradeValue":"2703617547","OpeningPrice":"770.00","HighestPrice":"843.00","LowestPrice":"770.00","ClosingPrice":"833.00","Change":"3.0000","Transaction":"6023"},
{"Date":"1150703","Code":"3209","Name":"全科","TradeVolume":"1406702","TradeValue":"84554943","OpeningPrice":"58.90","HighestPrice":"60.80","LowestPrice":"58.80","ClosingPrice":"60.20","Change":"1.2000","Transaction":"1070"},
{"Date":"1150703","Code":"3229","Name":"晟鈦","TradeVolume":"190780","TradeValue":"8183820","OpeningPrice":"42.65","HighestPrice":"43.80","LowestPrice":"42.40","ClosingPrice":"42.75","Change":"0.1000","Transaction":"315"},
{"Date":"1150703","Code":"3231","Name":"緯創","TradeVolume":"24768914","TradeValue":"3962864392","OpeningPrice":"157.50","HighestPrice":"161.50","LowestPrice":"157.50","ClosingPrice":"159.00","Change":"0.5000","Transaction":"16898"},
{"Date":"1150703","Code":"3257","Name":"虹冠電","TradeVolume":"2725528","TradeValue":"189649851","OpeningPrice":"67.90","HighestPrice":"72.00","LowestPrice":"67.30","ClosingPrice":"71.20","Change":"2.5000","Transaction":"2180"},
{"Date":"1150703","Code":"3266","Name":"昇陽","TradeVolume":"77130","TradeValue":"1042705","OpeningPrice":"13.40","HighestPrice":"13.70","LowestPrice":"13.40","ClosingPrice":"13.60","Change":"0.2000","Transaction":"42"},
{"Date":"1150703","Code":"3296","Name":"勝德","TradeVolume":"72705","TradeValue":"2113004","OpeningPrice":"29.10","HighestPrice":"29.30","LowestPrice":"28.85","ClosingPrice":"29.30","Change":"0.2000","Transaction":"68"},
{"Date":"1150703","Code":"3305","Name":"昇貿","TradeVolume":"1331411","TradeValue":"179258377","OpeningPrice":"133.00","HighestPrice":"136.50","LowestPrice":"132.00","ClosingPrice":"136.00","Change":"1.5000","Transaction":"1311"},
{"Date":"1150703","Code":"3308","Name":"聯德","TradeVolume":"111618","TradeValue":"2502872","OpeningPrice":"22.50","HighestPrice":"22.90","LowestPrice":"22.10","ClosingPrice":"22.65","Change":"0.1500","Transaction":"201"},
{"Date":"1150703","Code":"3311","Name":"閎暉","TradeVolume":"486162","TradeValue":"18659002","OpeningPrice":"38.20","HighestPrice":"38.75","LowestPrice":"37.70","ClosingPrice":"38.60","Change":"0.7000","Transaction":"366"},
{"Date":"1150703","Code":"3312","Name":"弘憶股","TradeVolume":"2004884","TradeValue":"120537591","OpeningPrice":"59.70","HighestPrice":"60.90","LowestPrice":"59.50","ClosingPrice":"59.90","Change":"-0.9000","Transaction":"1601"},
{"Date":"1150703","Code":"3321","Name":"同泰","TradeVolume":"815928","TradeValue":"19959006","OpeningPrice":"23.50","HighestPrice":"25.60","LowestPrice":"23.15","ClosingPrice":"25.00","Change":"1.6000","Transaction":"585"},
{"Date":"1150703","Code":"3338","Name":"泰碩","TradeVolume":"354470","TradeValue":"25521272","OpeningPrice":"71.50","HighestPrice":"72.50","LowestPrice":"71.20","ClosingPrice":"72.40","Change":"0.6000","Transaction":"307"},
{"Date":"1150703","Code":"3346","Name":"麗清","TradeVolume":"6493230","TradeValue":"189992305","OpeningPrice":"30.00","HighestPrice":"30.90","LowestPrice":"28.25","ClosingPrice":"29.15","Change":"-0.1500","Transaction":"3926"},
{"Date":"1150703","Code":"3356","Name":"奇偶","TradeVolume":"503182","TradeValue":"30933367","OpeningPrice":"61.50","HighestPrice":"62.10","LowestPrice":"60.80","ClosingPrice":"61.80","Change":"0.5000","Transaction":"530"},
{"Date":"1150703","Code":"3376","Name":"新日興","TradeVolume":"12247186","TradeValue":"2506165895","OpeningPrice":"205.50","HighestPrice":"209.50","LowestPrice":"200.50","ClosingPrice":"204.50","Change":"10.5000","Transaction":"9767"},
{"Date":"1150703","Code":"3380","Name":"明泰","TradeVolume":"6376747","TradeValue":"225804573","OpeningPrice":"34.20","HighestPrice":"36.45","LowestPrice":"34.15","ClosingPrice":"36.00","Change":"1.9500","Transaction":"3711"},
{"Date":"1150703","Code":"3406","Name":"玉晶光","TradeVolume":"989256","TradeValue":"632832092","OpeningPrice":"644.00","HighestPrice":"651.00","LowestPrice":"634.00","ClosingPrice":"636.00","Change":"-8.0000","Transaction":"2575"},
{"Date":"1150703","Code":"3413","Name":"京鼎","TradeVolume":"1663070","TradeValue":"538380811","OpeningPrice":"323.50","HighestPrice":"329.00","LowestPrice":"319.50","ClosingPrice":"326.50","Change":"-3.5000","Transaction":"27903"},
{"Date":"1150703","Code":"3416","Name":"融程電","TradeVolume":"969603","TradeValue":"181525388","OpeningPrice":"182.00","HighestPrice":"192.00","LowestPrice":"178.50","ClosingPrice":"187.00","Change":"8.5000","Transaction":"1954"},
{"Date":"1150703","Code":"3419","Name":"譁裕","TradeVolume":"257342","TradeValue":"3583125","OpeningPrice":"13.75","HighestPrice":"14.20","LowestPrice":"13.70","ClosingPrice":"14.00","Change":"0.2500","Transaction":"174"},
{"Date":"1150703","Code":"3432","Name":"台端","TradeVolume":"66918","TradeValue":"1234847","OpeningPrice":"18.40","HighestPrice":"18.70","LowestPrice":"18.30","ClosingPrice":"18.45","Change":"0.0500","Transaction":"42"},
{"Date":"1150703","Code":"3437","Name":"榮創","TradeVolume":"581916","TradeValue":"12471036","OpeningPrice":"21.30","HighestPrice":"21.70","LowestPrice":"21.15","ClosingPrice":"21.65","Change":"0.2500","Transaction":"417"},
{"Date":"1150703","Code":"3443","Name":"創意","TradeVolume":"1908960","TradeValue":"9750195520","OpeningPrice":"5225.00","HighestPrice":"5310.00","LowestPrice":"5015.00","ClosingPrice":"5040.00","Change":"-290.0000","Transaction":"13106"},
{"Date":"1150703","Code":"3447","Name":"展達","TradeVolume":"146347","TradeValue":"5487911","OpeningPrice":"37.20","HighestPrice":"37.90","LowestPrice":"37.05","ClosingPrice":"37.80","Change":"1.1000","Transaction":"141"},
{"Date":"1150703","Code":"3450","Name":"聯鈞","TradeVolume":"1632813","TradeValue":"849626879","OpeningPrice":"501.00","HighestPrice":"532.00","LowestPrice":"501.00","ClosingPrice":"530.00","Change":"29.0000","Transaction":"2917"},
{"Date":"1150703","Code":"3481","Name":"群創","TradeVolume":"300757487","TradeValue":"19992796817","OpeningPrice":"66.80","HighestPrice":"67.30","LowestPrice":"65.80","ClosingPrice":"66.00","Change":"-1.6000","Transaction":"146877"},
{"Date":"1150703","Code":"3494","Name":"誠研","TradeVolume":"70199","TradeValue":"560157","OpeningPrice":"8.09","HighestPrice":"8.09","LowestPrice":"7.92","ClosingPrice":"7.98","Change":"0.0900","Transaction":"58"},
{"Date":"1150703","Code":"3501","Name":"維熹","TradeVolume":"326532","TradeValue":"13399332","OpeningPrice":"40.60","HighestPrice":"41.20","LowestPrice":"40.60","ClosingPrice":"41.05","Change":"0.4500","Transaction":"211"},
{"Date":"1150703","Code":"3504","Name":"揚明光","TradeVolume":"533881","TradeValue":"42126855","OpeningPrice":"78.20","HighestPrice":"80.40","LowestPrice":"77.10","ClosingPrice":"78.60","Change":"0.1000","Transaction":"598"},
{"Date":"1150703","Code":"3515","Name":"華擎","TradeVolume":"832835","TradeValue":"179714883","OpeningPrice":"218.50","HighestPrice":"220.50","LowestPrice":"214.50","ClosingPrice":"214.50","Change":"-3.5000","Transaction":"1069"},
{"Date":"1150703","Code":"3518","Name":"柏騰","TradeVolume":"4658361","TradeValue":"165445299","OpeningPrice":"32.95","HighestPrice":"36.60","LowestPrice":"32.50","ClosingPrice":"36.35","Change":"3.0000","Transaction":"3715"},
{"Date":"1150703","Code":"3528","Name":"安馳","TradeVolume":"291714","TradeValue":"29073746","OpeningPrice":"100.50","HighestPrice":"101.00","LowestPrice":"98.70","ClosingPrice":"98.80","Change":"-1.1000","Transaction":"381"},
{"Date":"1150703","Code":"3530","Name":"晶相光","TradeVolume":"330912","TradeValue":"22947165","OpeningPrice":"69.40","HighestPrice":"70.50","LowestPrice":"68.10","ClosingPrice":"69.70","Change":"1.3000","Transaction":"288"},
{"Date":"1150703","Code":"3532","Name":"台勝科","TradeVolume":"992601","TradeValue":"421692170","OpeningPrice":"393.50","HighestPrice":"443.50","LowestPrice":"393.50","ClosingPrice":"440.00","Change":"33.0000","Transaction":"1548"},
{"Date":"1150703","Code":"3533","Name":"嘉澤","TradeVolume":"983188","TradeValue":"2125207765","OpeningPrice":"2175.00","HighestPrice":"2185.00","LowestPrice":"2135.00","ClosingPrice":"2175.00","Change":"0.0000","Transaction":"2000"},
{"Date":"1150703","Code":"3535","Name":"晶彩科","TradeVolume":"695961","TradeValue":"80397590","OpeningPrice":"115.00","HighestPrice":"116.50","LowestPrice":"114.00","ClosingPrice":"116.50","Change":"1.0000","Transaction":"824"},
{"Date":"1150703","Code":"3543","Name":"州巧","TradeVolume":"922835","TradeValue":"26196075","OpeningPrice":"28.05","HighestPrice":"29.30","LowestPrice":"27.70","ClosingPrice":"29.05","Change":"0.6500","Transaction":"500"},
{"Date":"1150703","Code":"3545","Name":"敦泰","TradeVolume":"1396021","TradeValue":"80272038","OpeningPrice":"57.10","HighestPrice":"58.40","LowestPrice":"57.00","ClosingPrice":"57.10","Change":"-0.2000","Transaction":"934"},
{"Date":"1150703","Code":"3550","Name":"聯穎","TradeVolume":"13944271","TradeValue":"479495315","OpeningPrice":"36.40","HighestPrice":"37.65","LowestPrice":"33.20","ClosingPrice":"33.40","Change":"-3.3000","Transaction":"8263"},
{"Date":"1150703","Code":"3557","Name":"嘉威","TradeVolume":"165892","TradeValue":"4319316","OpeningPrice":"25.60","HighestPrice":"26.50","LowestPrice":"25.55","ClosingPrice":"26.40","Change":"0.8000","Transaction":"116"},
{"Date":"1150703","Code":"3563","Name":"牧德","TradeVolume":"1313225","TradeValue":"1048282293","OpeningPrice":"809.00","HighestPrice":"816.00","LowestPrice":"785.00","ClosingPrice":"787.00","Change":"-22.0000","Transaction":"3813"},
{"Date":"1150703","Code":"3576","Name":"聯合再生","TradeVolume":"7876807","TradeValue":"134473048","OpeningPrice":"17.05","HighestPrice":"17.30","LowestPrice":"16.80","ClosingPrice":"17.05","Change":"0.0000","Transaction":"3277"},
{"Date":"1150703","Code":"3583","Name":"辛耘","TradeVolume":"2309697","TradeValue":"2000605051","OpeningPrice":"904.00","HighestPrice":"907.00","LowestPrice":"848.00","ClosingPrice":"851.00","Change":"-57.0000","Transaction":"9198"},
{"Date":"1150703","Code":"3588","Name":"通嘉","TradeVolume":"2044494","TradeValue":"144958986","OpeningPrice":"71.60","HighestPrice":"74.00","LowestPrice":"69.10","ClosingPrice":"70.30","Change":"-2.0000","Transaction":"6016"},
{"Date":"1150703","Code":"3591","Name":"艾笛森","TradeVolume":"10692678","TradeValue":"304199170","OpeningPrice":"28.00","HighestPrice":"28.90","LowestPrice":"27.55","ClosingPrice":"28.25","Change":"1.9000","Transaction":"6102"},
{"Date":"1150703","Code":"3592","Name":"瑞鼎","TradeVolume":"1358586","TradeValue":"368475658","OpeningPrice":"271.00","HighestPrice":"275.50","LowestPrice":"269.00","ClosingPrice":"270.00","Change":"-4.5000","Transaction":"1924"},
{"Date":"1150703","Code":"3593","Name":"力銘","TradeVolume":"45018","TradeValue":"651448","OpeningPrice":"14.50","HighestPrice":"15.05","LowestPrice":"14.00","ClosingPrice":"15.05","Change":"0.5500","Transaction":"42"},
{"Date":"1150703","Code":"3596","Name":"智易","TradeVolume":"1825848","TradeValue":"358279064","OpeningPrice":"190.50","HighestPrice":"199.00","LowestPrice":"190.50","ClosingPrice":"197.50","Change":"6.0000","Transaction":"2056"},
{"Date":"1150703","Code":"3605","Name":"宏致","TradeVolume":"7953564","TradeValue":"708837420","OpeningPrice":"90.10","HighestPrice":"90.60","LowestPrice":"87.80","ClosingPrice":"88.20","Change":"-1.9000","Transaction":"12859"},
{"Date":"1150703","Code":"3607","Name":"谷崧","TradeVolume":"1638753","TradeValue":"27451224","OpeningPrice":"15.40","HighestPrice":"16.85","LowestPrice":"15.40","ClosingPrice":"16.85","Change":"1.5000","Transaction":"544"},
{"Date":"1150703","Code":"3617","Name":"碩天","TradeVolume":"623919","TradeValue":"138389513","OpeningPrice":"217.50","HighestPrice":"225.50","LowestPrice":"217.00","ClosingPrice":"220.00","Change":"0.5000","Transaction":"662"},
{"Date":"1150703","Code":"3622","Name":"洋華","TradeVolume":"220244","TradeValue":"12848528","OpeningPrice":"57.70","HighestPrice":"58.60","LowestPrice":"57.70","ClosingPrice":"58.30","Change":"0.4000","Transaction":"189"},
{"Date":"1150703","Code":"3645","Name":"達邁","TradeVolume":"1855418","TradeValue":"174049032","OpeningPrice":"91.90","HighestPrice":"95.70","LowestPrice":"91.30","ClosingPrice":"93.70","Change":"2.1000","Transaction":"1846"},
{"Date":"1150703","Code":"3652","Name":"精聯","TradeVolume":"135343","TradeValue":"5164940","OpeningPrice":"37.50","HighestPrice":"38.50","LowestPrice":"37.35","ClosingPrice":"38.50","Change":"0.6000","Transaction":"146"},
{"Date":"1150703","Code":"3653","Name":"健策","TradeVolume":"1138823","TradeValue":"3856772685","OpeningPrice":"3360.00","HighestPrice":"3475.00","LowestPrice":"3310.00","ClosingPrice":"3420.00","Change":"-55.0000","Transaction":"5879"},
{"Date":"1150703","Code":"3661","Name":"世芯-KY","TradeVolume":"2935747","TradeValue":"13932131817","OpeningPrice":"4880.00","HighestPrice":"4890.00","LowestPrice":"4630.00","ClosingPrice":"4650.00","Change":"-245.0000","Transaction":"20216"},
{"Date":"1150703","Code":"3665","Name":"貿聯-KY","TradeVolume":"2176508","TradeValue":"4302305095","OpeningPrice":"1985.00","HighestPrice":"2015.00","LowestPrice":"1940.00","ClosingPrice":"1995.00","Change":"-45.0000","Transaction":"8477"},
{"Date":"1150703","Code":"3669","Name":"圓展","TradeVolume":"194225","TradeValue":"6934256","OpeningPrice":"35.45","HighestPrice":"36.25","LowestPrice":"35.45","ClosingPrice":"35.65","Change":"0.2000","Transaction":"199"},
{"Date":"1150703","Code":"3673","Name":"TPK-KY","TradeVolume":"32803793","TradeValue":"2776136309","OpeningPrice":"83.60","HighestPrice":"88.80","LowestPrice":"81.90","ClosingPrice":"82.40","Change":"-1.4000","Transaction":"19179"},
{"Date":"1150703","Code":"3679","Name":"新至陞","TradeVolume":"25584","TradeValue":"2792725","OpeningPrice":"108.00","HighestPrice":"110.00","LowestPrice":"108.00","ClosingPrice":"109.50","Change":"0.5000","Transaction":"55"},
{"Date":"1150703","Code":"3686","Name":"達能","TradeVolume":"216240","TradeValue":"3717581","OpeningPrice":"16.90","HighestPrice":"17.30","LowestPrice":"16.90","ClosingPrice":"17.30","Change":"0.2500","Transaction":"150"},
{"Date":"1150703","Code":"3694","Name":"海華","TradeVolume":"4344623","TradeValue":"290069752","OpeningPrice":"65.00","HighestPrice":"67.60","LowestPrice":"65.00","ClosingPrice":"67.00","Change":"2.5000","Transaction":"3262"},
{"Date":"1150703","Code":"3701","Name":"大眾控","TradeVolume":"1536055","TradeValue":"69056124","OpeningPrice":"43.60","HighestPrice":"46.20","LowestPrice":"43.35","ClosingPrice":"45.45","Change":"2.4500","Transaction":"1132"},
{"Date":"1150703","Code":"3702","Name":"大聯大","TradeVolume":"7349098","TradeValue":"804043834","OpeningPrice":"107.00","HighestPrice":"110.00","LowestPrice":"107.00","ClosingPrice":"110.00","Change":"2.0000","Transaction":"3966"},
{"Date":"1150703","Code":"3703","Name":"欣陸","TradeVolume":"1358558","TradeValue":"28404398","OpeningPrice":"20.40","HighestPrice":"21.05","LowestPrice":"20.40","ClosingPrice":"20.85","Change":"0.3500","Transaction":"628"},
{"Date":"1150703","Code":"3704","Name":"合勤控","TradeVolume":"4775445","TradeValue":"222152564","OpeningPrice":"44.95","HighestPrice":"47.70","LowestPrice":"44.80","ClosingPrice":"46.95","Change":"2.1000","Transaction":"3118"},
{"Date":"1150703","Code":"3705","Name":"永信","TradeVolume":"117121","TradeValue":"6354061","OpeningPrice":"53.40","HighestPrice":"54.50","LowestPrice":"53.40","ClosingPrice":"54.40","Change":"0.8000","Transaction":"143"},
{"Date":"1150703","Code":"3706","Name":"神達","TradeVolume":"24818437","TradeValue":"2283193169","OpeningPrice":"92.30","HighestPrice":"93.30","LowestPrice":"91.00","ClosingPrice":"91.00","Change":"-2.3000","Transaction":"19145"},
{"Date":"1150703","Code":"3708","Name":"上緯投控","TradeVolume":"639365","TradeValue":"69295962","OpeningPrice":"105.00","HighestPrice":"110.50","LowestPrice":"105.00","ClosingPrice":"110.50","Change":"5.0000","Transaction":"589"},
{"Date":"1150703","Code":"3711","Name":"日月光投控","TradeVolume":"39658983","TradeValue":"26713080021","OpeningPrice":"690.00","HighestPrice":"691.00","LowestPrice":"662.00","ClosingPrice":"682.00","Change":"0.0000","Transaction":"80151"},
{"Date":"1150703","Code":"3712","Name":"永崴投控","TradeVolume":"842364","TradeValue":"15750186","OpeningPrice":"17.95","HighestPrice":"19.00","LowestPrice":"17.95","ClosingPrice":"18.95","Change":"0.8500","Transaction":"486"},
{"Date":"1150703","Code":"3714","Name":"富采","TradeVolume":"4960079","TradeValue":"307216128","OpeningPrice":"61.40","HighestPrice":"62.60","LowestPrice":"61.30","ClosingPrice":"62.30","Change":"0.2000","Transaction":"3681"},
{"Date":"1150703","Code":"3715","Name":"定穎投控","TradeVolume":"3878539","TradeValue":"671964143","OpeningPrice":"173.50","HighestPrice":"176.50","LowestPrice":"172.00","ClosingPrice":"172.00","Change":"-3.5000","Transaction":"5375"},
{"Date":"1150703","Code":"3716","Name":"中化控股","TradeVolume":"375423","TradeValue":"13108079","OpeningPrice":"34.65","HighestPrice":"35.15","LowestPrice":"34.65","ClosingPrice":"35.00","Change":"0.3500","Transaction":"235"},
{"Date":"1150703","Code":"3717","Name":"聯嘉投控","TradeVolume":"7894307","TradeValue":"223365095","OpeningPrice":"28.55","HighestPrice":"28.95","LowestPrice":"27.75","ClosingPrice":"28.90","Change":"0.3500","Transaction":"3936"},
{"Date":"1150703","Code":"4104","Name":"佳醫","TradeVolume":"337321","TradeValue":"23365519","OpeningPrice":"69.00","HighestPrice":"69.60","LowestPrice":"69.00","ClosingPrice":"69.50","Change":"0.5000","Transaction":"373"},
{"Date":"1150703","Code":"4106","Name":"雃博","TradeVolume":"92158","TradeValue":"2164404","OpeningPrice":"23.25","HighestPrice":"23.60","LowestPrice":"23.25","ClosingPrice":"23.55","Change":"0.0500","Transaction":"92"},
{"Date":"1150703","Code":"4108","Name":"懷特","TradeVolume":"563286","TradeValue":"6918223","OpeningPrice":"11.90","HighestPrice":"12.45","LowestPrice":"11.90","ClosingPrice":"12.35","Change":"0.3500","Transaction":"273"},
{"Date":"1150703","Code":"4119","Name":"旭富","TradeVolume":"225039","TradeValue":"10185894","OpeningPrice":"45.55","HighestPrice":"46.20","LowestPrice":"44.60","ClosingPrice":"45.10","Change":"0.0000","Transaction":"445"},
{"Date":"1150703","Code":"4133","Name":"亞諾法","TradeVolume":"140463","TradeValue":"2934300","OpeningPrice":"20.60","HighestPrice":"21.00","LowestPrice":"20.60","ClosingPrice":"20.85","Change":"0.1000","Transaction":"186"},
{"Date":"1150703","Code":"4137","Name":"麗豐-KY","TradeVolume":"483149","TradeValue":"46781941","OpeningPrice":"97.50","HighestPrice":"97.50","LowestPrice":"96.50","ClosingPrice":"96.70","Change":"-1.3000","Transaction":"624"},
{"Date":"1150703","Code":"4142","Name":"國光生","TradeVolume":"1973014","TradeValue":"35210049","OpeningPrice":"17.40","HighestPrice":"18.00","LowestPrice":"17.40","ClosingPrice":"17.80","Change":"0.4000","Transaction":"1038"},
{"Date":"1150703","Code":"4148","Name":"全宇生技-KY","TradeVolume":"40352","TradeValue":"1240846","OpeningPrice":"30.60","HighestPrice":"30.95","LowestPrice":"30.60","ClosingPrice":"30.80","Change":"0.3000","Transaction":"47"},
{"Date":"1150703","Code":"4155","Name":"訊映","TradeVolume":"437891","TradeValue":"6783814","OpeningPrice":"15.35","HighestPrice":"15.60","LowestPrice":"15.30","ClosingPrice":"15.50","Change":"0.2000","Transaction":"287"},
{"Date":"1150703","Code":"4164","Name":"承業醫","TradeVolume":"885246","TradeValue":"26342681","OpeningPrice":"28.80","HighestPrice":"30.80","LowestPrice":"28.80","ClosingPrice":"29.70","Change":"0.6000","Transaction":"624"},
{"Date":"1150703","Code":"4169","Name":"泰宗","TradeVolume":"286731","TradeValue":"63654282","OpeningPrice":"222.00","HighestPrice":"222.00","LowestPrice":"222.00","ClosingPrice":"222.00","Change":"20.0000","Transaction":"285"},
{"Date":"1150703","Code":"4178","Name":"永笙-KY","TradeVolume":"415401","TradeValue":"7554448","OpeningPrice":"17.55","HighestPrice":"18.70","LowestPrice":"17.35","ClosingPrice":"18.40","Change":"0.7500","Transaction":"270"},
{"Date":"1150703","Code":"4190","Name":"佐登-KY","TradeVolume":"37036","TradeValue":"955979","OpeningPrice":"25.35","HighestPrice":"26.15","LowestPrice":"25.35","ClosingPrice":"25.60","Change":"0.2500","Transaction":"82"},
{"Date":"1150703","Code":"4195","Name":"基米-創","TradeVolume":"645856","TradeValue":"10791085","OpeningPrice":"17.20","HighestPrice":"17.65","LowestPrice":"16.10","ClosingPrice":"16.70","Change":"-0.2000","Transaction":"352"},
{"Date":"1150703","Code":"4306","Name":"炎洲","TradeVolume":"3156857","TradeValue":"52099607","OpeningPrice":"16.45","HighestPrice":"16.60","LowestPrice":"16.35","ClosingPrice":"16.55","Change":"0.2000","Transaction":"1364"},
{"Date":"1150703","Code":"4414","Name":"如興","TradeVolume":"789117","TradeValue":"7277845","OpeningPrice":"8.95","HighestPrice":"9.47","LowestPrice":"8.92","ClosingPrice":"9.36","Change":"0.4000","Transaction":"393"},
{"Date":"1150703","Code":"4426","Name":"利勤","TradeVolume":"2330150","TradeValue":"21360621","OpeningPrice":"8.93","HighestPrice":"9.47","LowestPrice":"8.91","ClosingPrice":"9.00","Change":"0.2800","Transaction":"1313"},
{"Date":"1150703","Code":"4438","Name":"廣越","TradeVolume":"73706","TradeValue":"4543593","OpeningPrice":"60.90","HighestPrice":"62.00","LowestPrice":"60.90","ClosingPrice":"62.00","Change":"1.4000","Transaction":"110"},
{"Date":"1150703","Code":"4439","Name":"冠星-KY","TradeVolume":"12322","TradeValue":"1124624","OpeningPrice":"91.20","HighestPrice":"91.80","LowestPrice":"91.00","ClosingPrice":"91.80","Change":"0.0000","Transaction":"17"},
{"Date":"1150703","Code":"4440","Name":"宜新實業","TradeVolume":"3010558","TradeValue":"56867818","OpeningPrice":"17.20","HighestPrice":"17.80","LowestPrice":"17.20","ClosingPrice":"17.55","Change":"0.3000","Transaction":"93"},
{"Date":"1150703","Code":"4441","Name":"振大環球","TradeVolume":"36418","TradeValue":"6937149","OpeningPrice":"186.50","HighestPrice":"191.50","LowestPrice":"186.50","ClosingPrice":"190.50","Change":"1.5000","Transaction":"39"},
{"Date":"1150703","Code":"4526","Name":"東台","TradeVolume":"3635826","TradeValue":"151756148","OpeningPrice":"42.35","HighestPrice":"42.65","LowestPrice":"41.25","ClosingPrice":"41.50","Change":"-0.5000","Transaction":"2718"},
{"Date":"1150703","Code":"4532","Name":"瑞智","TradeVolume":"6401926","TradeValue":"186946221","OpeningPrice":"28.20","HighestPrice":"29.95","LowestPrice":"28.05","ClosingPrice":"29.10","Change":"0.8000","Transaction":"3707"},
{"Date":"1150703","Code":"4536","Name":"拓凱","TradeVolume":"857457","TradeValue":"147727172","OpeningPrice":"167.50","HighestPrice":"175.50","LowestPrice":"167.50","ClosingPrice":"172.50","Change":"5.5000","Transaction":"1125"},
{"Date":"1150703","Code":"4540","Name":"全球傳動","TradeVolume":"14071759","TradeValue":"906409183","OpeningPrice":"64.00","HighestPrice":"66.50","LowestPrice":"63.00","ClosingPrice":"64.00","Change":"1.7000","Transaction":"9986"},
{"Date":"1150703","Code":"4545","Name":"銘鈺","TradeVolume":"139928","TradeValue":"5362522","OpeningPrice":"37.80","HighestPrice":"38.90","LowestPrice":"37.80","ClosingPrice":"38.20","Change":"-0.2000","Transaction":"161"},
{"Date":"1150703","Code":"4551","Name":"智伸科","TradeVolume":"955651","TradeValue":"247269253","OpeningPrice":"241.00","HighestPrice":"265.00","LowestPrice":"241.00","ClosingPrice":"265.00","Change":"24.0000","Transaction":"931"},
{"Date":"1150703","Code":"4552","Name":"力達-KY","TradeVolume":"87877","TradeValue":"1762475","OpeningPrice":"20.00","HighestPrice":"20.20","LowestPrice":"19.70","ClosingPrice":"20.10","Change":"0.1000","Transaction":"94"},
{"Date":"1150703","Code":"4555","Name":"氣立","TradeVolume":"315441","TradeValue":"15712824","OpeningPrice":"51.00","HighestPrice":"51.00","LowestPrice":"49.30","ClosingPrice":"49.45","Change":"-1.1500","Transaction":"348"},
{"Date":"1150703","Code":"4557","Name":"永新-KY","TradeVolume":"82167","TradeValue":"4098369","OpeningPrice":"48.80","HighestPrice":"50.50","LowestPrice":"48.80","ClosingPrice":"50.50","Change":"1.5000","Transaction":"80"},
{"Date":"1150703","Code":"4560","Name":"強信-KY","TradeVolume":"135260","TradeValue":"4614150","OpeningPrice":"34.10","HighestPrice":"34.65","LowestPrice":"33.80","ClosingPrice":"34.40","Change":"0.3000","Transaction":"76"},
{"Date":"1150703","Code":"4562","Name":"穎漢","TradeVolume":"3567425","TradeValue":"134692492","OpeningPrice":"38.70","HighestPrice":"39.10","LowestPrice":"36.25","ClosingPrice":"36.65","Change":"-0.4000","Transaction":"2872"},
{"Date":"1150703","Code":"4564","Name":"元翎","TradeVolume":"6177982","TradeValue":"109970763","OpeningPrice":"16.60","HighestPrice":"18.25","LowestPrice":"16.35","ClosingPrice":"18.25","Change":"1.6500","Transaction":"3644"},
{"Date":"1150703","Code":"4566","Name":"時碩工業","TradeVolume":"2272741","TradeValue":"154288016","OpeningPrice":"66.00","HighestPrice":"69.70","LowestPrice":"65.70","ClosingPrice":"68.30","Change":"2.6000","Transaction":"2076"},
{"Date":"1150703","Code":"4569","Name":"六方科-KY","TradeVolume":"115339","TradeValue":"20516023","OpeningPrice":"172.00","HighestPrice":"182.50","LowestPrice":"172.00","ClosingPrice":"177.00","Change":"3.0000","Transaction":"371"},
{"Date":"1150703","Code":"4571","Name":"鈞興-KY","TradeVolume":"247468","TradeValue":"42927160","OpeningPrice":"174.00","HighestPrice":"176.00","LowestPrice":"171.50","ClosingPrice":"174.00","Change":"0.0000","Transaction":"316"},
{"Date":"1150703","Code":"4572","Name":"駐龍","TradeVolume":"313398","TradeValue":"47970378","OpeningPrice":"148.00","HighestPrice":"157.00","LowestPrice":"148.00","ClosingPrice":"151.00","Change":"3.0000","Transaction":"510"},
{"Date":"1150703","Code":"4576","Name":"大銀微系統","TradeVolume":"4195366","TradeValue":"954957567","OpeningPrice":"237.00","HighestPrice":"237.50","LowestPrice":"222.00","ClosingPrice":"222.50","Change":"-12.5000","Transaction":"4986"},
{"Date":"1150703","Code":"4581","Name":"光隆精密-KY","TradeVolume":"6006","TradeValue":"300697","OpeningPrice":"50.00","HighestPrice":"50.20","LowestPrice":"50.00","ClosingPrice":"50.20","Change":"0.1000","Transaction":"7"},
{"Date":"1150703","Code":"4582","Name":"聚恆-創","TradeVolume":"299494","TradeValue":"8136401","OpeningPrice":"26.30","HighestPrice":"27.50","LowestPrice":"26.30","ClosingPrice":"27.30","Change":"0.5000","Transaction":"202"},
{"Date":"1150703","Code":"4583","Name":"台灣精銳","TradeVolume":"61508","TradeValue":"38076180","OpeningPrice":"603.00","HighestPrice":"625.00","LowestPrice":"603.00","ClosingPrice":"625.00","Change":"8.0000","Transaction":"218"},
{"Date":"1150703","Code":"4585","Name":"達明","TradeVolume":"2051756","TradeValue":"709718910","OpeningPrice":"348.00","HighestPrice":"354.00","LowestPrice":"340.50","ClosingPrice":"340.50","Change":"4.5000","Transaction":"3319"},
{"Date":"1150703","Code":"4588","Name":"玖鼎電力","TradeVolume":"113347","TradeValue":"6724544","OpeningPrice":"59.20","HighestPrice":"59.70","LowestPrice":"58.90","ClosingPrice":"59.60","Change":"0.3000","Transaction":"127"},
{"Date":"1150703","Code":"4590","Name":"富田-創","TradeVolume":"2119148","TradeValue":"199737249","OpeningPrice":"91.60","HighestPrice":"96.80","LowestPrice":"88.20","ClosingPrice":"96.00","Change":"8.0000","Transaction":"2422"},
{"Date":"1150703","Code":"4720","Name":"德淵","TradeVolume":"8598095","TradeValue":"230147001","OpeningPrice":"27.20","HighestPrice":"27.95","LowestPrice":"25.50","ClosingPrice":"26.00","Change":"0.0500","Transaction":"4829"},
{"Date":"1150703","Code":"4722","Name":"國精化","TradeVolume":"702703","TradeValue":"194243171","OpeningPrice":"275.00","HighestPrice":"282.00","LowestPrice":"272.50","ClosingPrice":"277.00","Change":"0.0000","Transaction":"802"},
{"Date":"1150703","Code":"4736","Name":"泰博","TradeVolume":"187935","TradeValue":"23568744","OpeningPrice":"123.50","HighestPrice":"126.50","LowestPrice":"123.00","ClosingPrice":"126.00","Change":"2.5000","Transaction":"215"},
{"Date":"1150703","Code":"4737","Name":"華廣","TradeVolume":"113159","TradeValue":"6417925","OpeningPrice":"56.00","HighestPrice":"57.50","LowestPrice":"55.60","ClosingPrice":"56.70","Change":"0.5000","Transaction":"85"},
{"Date":"1150703","Code":"4739","Name":"康普","TradeVolume":"1541918","TradeValue":"173908071","OpeningPrice":"110.00","HighestPrice":"115.00","LowestPrice":"110.00","ClosingPrice":"113.50","Change":"2.0000","Transaction":"1240"},
{"Date":"1150703","Code":"4746","Name":"台耀","TradeVolume":"1172456","TradeValue":"64015838","OpeningPrice":"53.10","HighestPrice":"55.10","LowestPrice":"53.10","ClosingPrice":"54.40","Change":"0.9000","Transaction":"1154"},
{"Date":"1150703","Code":"4755","Name":"三福化","TradeVolume":"239934","TradeValue":"32027637","OpeningPrice":"130.00","HighestPrice":"135.00","LowestPrice":"130.00","ClosingPrice":"133.00","Change":"1.5000","Transaction":"328"},
{"Date":"1150703","Code":"4763","Name":"材料*-KY","TradeVolume":"23188703","TradeValue":"1185548343","OpeningPrice":"49.00","HighestPrice":"52.70","LowestPrice":"48.65","ClosingPrice":"51.30","Change":"1.8000","Transaction":"16520"},
{"Date":"1150703","Code":"4764","Name":"雙鍵","TradeVolume":"285488","TradeValue":"86236872","OpeningPrice":"303.50","HighestPrice":"307.00","LowestPrice":"298.00","ClosingPrice":"300.00","Change":"-3.5000","Transaction":"442"},
{"Date":"1150703","Code":"4766","Name":"南寶","TradeVolume":"1037831","TradeValue":"383849072","OpeningPrice":"360.50","HighestPrice":"374.50","LowestPrice":"360.50","ClosingPrice":"370.50","Change":"10.0000","Transaction":"1610"},
{"Date":"1150703","Code":"4770","Name":"上品","TradeVolume":"384080","TradeValue":"84278524","OpeningPrice":"215.00","HighestPrice":"222.50","LowestPrice":"214.50","ClosingPrice":"220.00","Change":"5.0000","Transaction":"637"},
{"Date":"1150703","Code":"4771","Name":"望隼","TradeVolume":"973815","TradeValue":"206702480","OpeningPrice":"204.00","HighestPrice":"219.50","LowestPrice":"203.00","ClosingPrice":"215.00","Change":"13.5000","Transaction":"1417"},
{"Date":"1150703","Code":"4807","Name":"日成-KY","TradeVolume":"140659","TradeValue":"5341336","OpeningPrice":"37.50","HighestPrice":"38.80","LowestPrice":"37.30","ClosingPrice":"37.95","Change":"0.1000","Transaction":"152"},
{"Date":"1150703","Code":"4904","Name":"遠傳","TradeVolume":"16674525","TradeValue":"1726685282","OpeningPrice":"103.00","HighestPrice":"105.00","LowestPrice":"102.00","ClosingPrice":"105.00","Change":"2.0000","Transaction":"5697"},
{"Date":"1150703","Code":"4906","Name":"正文","TradeVolume":"9236239","TradeValue":"399044870","OpeningPrice":"41.60","HighestPrice":"44.30","LowestPrice":"41.60","ClosingPrice":"43.70","Change":"1.4000","Transaction":"5190"},
{"Date":"1150703","Code":"4912","Name":"聯德控股-KY","TradeVolume":"216683","TradeValue":"18931611","OpeningPrice":"86.20","HighestPrice":"88.40","LowestPrice":"85.90","ClosingPrice":"88.30","Change":"2.3000","Transaction":"210"},
{"Date":"1150703","Code":"4915","Name":"致伸","TradeVolume":"8928555","TradeValue":"597703267","OpeningPrice":"66.90","HighestPrice":"68.30","LowestPrice":"66.30","ClosingPrice":"66.40","Change":"-0.5000","Transaction":"5471"},
{"Date":"1150703","Code":"4916","Name":"事欣科","TradeVolume":"14790538","TradeValue":"1716576939","OpeningPrice":"113.50","HighestPrice":"119.50","LowestPrice":"113.50","ClosingPrice":"115.00","Change":"0.0000","Transaction":"11336"},
{"Date":"1150703","Code":"4919","Name":"新唐","TradeVolume":"32928066","TradeValue":"6083461088","OpeningPrice":"185.00","HighestPrice":"192.00","LowestPrice":"176.50","ClosingPrice":"176.50","Change":"-8.5000","Transaction":"29069"},
{"Date":"1150703","Code":"4927","Name":"泰鼎-KY","TradeVolume":"2861422","TradeValue":"133911506","OpeningPrice":"46.10","HighestPrice":"47.80","LowestPrice":"45.80","ClosingPrice":"46.55","Change":"-0.0500","Transaction":"1875"},
{"Date":"1150703","Code":"4930","Name":"燦星網","TradeVolume":"51168","TradeValue":"883712","OpeningPrice":"17.00","HighestPrice":"17.40","LowestPrice":"17.00","ClosingPrice":"17.35","Change":"0.4000","Transaction":"103"},
{"Date":"1150703","Code":"4934","Name":"太極","TradeVolume":"1364239","TradeValue":"25049152","OpeningPrice":"18.10","HighestPrice":"18.70","LowestPrice":"17.95","ClosingPrice":"18.25","Change":"0.1500","Transaction":"662"},
{"Date":"1150703","Code":"4935","Name":"茂林-KY","TradeVolume":"82434","TradeValue":"3082745","OpeningPrice":"36.85","HighestPrice":"37.85","LowestPrice":"36.85","ClosingPrice":"37.70","Change":"1.0000","Transaction":"82"},
{"Date":"1150703","Code":"4938","Name":"和碩","TradeVolume":"8988002","TradeValue":"747889172","OpeningPrice":"82.50","HighestPrice":"84.20","LowestPrice":"82.50","ClosingPrice":"83.60","Change":"0.4000","Transaction":"5709"},
{"Date":"1150703","Code":"4942","Name":"嘉彰","TradeVolume":"112588","TradeValue":"4279529","OpeningPrice":"37.60","HighestPrice":"38.15","LowestPrice":"37.60","ClosingPrice":"38.10","Change":"0.4500","Transaction":"86"},
{"Date":"1150703","Code":"4943","Name":"康控-KY","TradeVolume":"26656","TradeValue":"239844","OpeningPrice":"9.00","HighestPrice":"9.00","LowestPrice":"9.00","ClosingPrice":"9.00","Change":"-0.3500","Transaction":"19"},
{"Date":"1150703","Code":"4949","Name":"有成精密","TradeVolume":"486606","TradeValue":"38612545","OpeningPrice":"78.10","HighestPrice":"80.70","LowestPrice":"77.70","ClosingPrice":"79.40","Change":"0.4000","Transaction":"675"},
{"Date":"1150703","Code":"4952","Name":"凌通","TradeVolume":"6364632","TradeValue":"386190161","OpeningPrice":"61.00","HighestPrice":"61.70","LowestPrice":"59.20","ClosingPrice":"60.10","Change":"0.3000","Transaction":"4808"},
{"Date":"1150703","Code":"4956","Name":"光鋐","TradeVolume":"1476532","TradeValue":"57468178","OpeningPrice":"37.60","HighestPrice":"40.80","LowestPrice":"37.35","ClosingPrice":"40.00","Change":"2.0500","Transaction":"1194"},
{"Date":"1150703","Code":"4958","Name":"臻鼎-KY","TradeVolume":"22484803","TradeValue":"13301516366","OpeningPrice":"580.00","HighestPrice":"618.00","LowestPrice":"561.00","ClosingPrice":"613.00","Change":"15.0000","Transaction":"34666"},
{"Date":"1150703","Code":"4960","Name":"誠美材","TradeVolume":"10256567","TradeValue":"266795650","OpeningPrice":"27.50","HighestPrice":"27.50","LowestPrice":"25.40","ClosingPrice":"25.75","Change":"-1.3000","Transaction":"6039"},
{"Date":"1150703","Code":"4961","Name":"天鈺","TradeVolume":"1268590","TradeValue":"217776483","OpeningPrice":"165.00","HighestPrice":"173.00","LowestPrice":"165.00","ClosingPrice":"173.00","Change":"7.0000","Transaction":"1416"},
{"Date":"1150703","Code":"4967","Name":"十銓","TradeVolume":"2188885","TradeValue":"564185071","OpeningPrice":"254.00","HighestPrice":"261.50","LowestPrice":"251.50","ClosingPrice":"260.00","Change":"4.0000","Transaction":"2838"},
{"Date":"1150703","Code":"4968","Name":"立積","TradeVolume":"514784","TradeValue":"60453772","OpeningPrice":"116.50","HighestPrice":"119.00","LowestPrice":"115.50","ClosingPrice":"117.50","Change":"1.5000","Transaction":"600"},
{"Date":"1150703","Code":"4976","Name":"佳凌","TradeVolume":"7382679","TradeValue":"296989286","OpeningPrice":"37.65","HighestPrice":"41.40","LowestPrice":"37.00","ClosingPrice":"40.25","Change":"2.5500","Transaction":"5548"},
{"Date":"1150703","Code":"4977","Name":"眾達-KY","TradeVolume":"2105632","TradeValue":"341133334","OpeningPrice":"160.50","HighestPrice":"165.00","LowestPrice":"157.50","ClosingPrice":"162.00","Change":"1.5000","Transaction":"2313"},
{"Date":"1150703","Code":"4989","Name":"榮科","TradeVolume":"44984524","TradeValue":"4760496873","OpeningPrice":"99.60","HighestPrice":"110.50","LowestPrice":"97.90","ClosingPrice":"110.50","Change":"10.0000","Transaction":"37676"},
{"Date":"1150703","Code":"4994","Name":"傳奇","TradeVolume":"13410","TradeValue":"1207652","OpeningPrice":"89.60","HighestPrice":"92.60","LowestPrice":"89.00","ClosingPrice":"90.70","Change":"0.8000","Transaction":"20"},
{"Date":"1150703","Code":"4999","Name":"鑫禾","TradeVolume":"79385","TradeValue":"1616720","OpeningPrice":"20.15","HighestPrice":"20.50","LowestPrice":"20.10","ClosingPrice":"20.50","Change":"0.3500","Transaction":"146"},
{"Date":"1150703","Code":"5007","Name":"三星","TradeVolume":"54439","TradeValue":"3023369","OpeningPrice":"55.50","HighestPrice":"55.90","LowestPrice":"55.40","ClosingPrice":"55.90","Change":"0.3000","Transaction":"41"},
{"Date":"1150703","Code":"5203","Name":"訊連","TradeVolume":"269897","TradeValue":"18849663","OpeningPrice":"69.40","HighestPrice":"70.60","LowestPrice":"69.30","ClosingPrice":"69.70","Change":"0.2000","Transaction":"326"},
{"Date":"1150703","Code":"5215","Name":"科嘉-KY","TradeVolume":"124476","TradeValue":"5652375","OpeningPrice":"44.80","HighestPrice":"45.80","LowestPrice":"44.80","ClosingPrice":"45.80","Change":"1.0000","Transaction":"100"},
{"Date":"1150703","Code":"5222","Name":"全訊","TradeVolume":"1275626","TradeValue":"164037511","OpeningPrice":"124.50","HighestPrice":"131.50","LowestPrice":"123.50","ClosingPrice":"127.50","Change":"4.5000","Transaction":"1356"},
{"Date":"1150703","Code":"5225","Name":"東科-KY","TradeVolume":"588810","TradeValue":"45119380","OpeningPrice":"75.00","HighestPrice":"77.90","LowestPrice":"75.00","ClosingPrice":"76.20","Change":"2.4000","Transaction":"629"},
{"Date":"1150703","Code":"5234","Name":"達興材料","TradeVolume":"377608","TradeValue":"151499815","OpeningPrice":"393.00","HighestPrice":"408.00","LowestPrice":"393.00","ClosingPrice":"402.00","Change":"4.5000","Transaction":"740"},
{"Date":"1150703","Code":"5243","Name":"乙盛-KY","TradeVolume":"832392","TradeValue":"84491290","OpeningPrice":"101.00","HighestPrice":"103.00","LowestPrice":"100.00","ClosingPrice":"102.50","Change":"0.5000","Transaction":"870"},
{"Date":"1150703","Code":"5244","Name":"弘凱","TradeVolume":"183905","TradeValue":"6643603","OpeningPrice":"35.50","HighestPrice":"36.45","LowestPrice":"35.40","ClosingPrice":"36.15","Change":"0.8500","Transaction":"181"},
{"Date":"1150703","Code":"5258","Name":"虹堡","TradeVolume":"563719","TradeValue":"29160149","OpeningPrice":"50.60","HighestPrice":"52.20","LowestPrice":"50.60","ClosingPrice":"52.00","Change":"1.4000","Transaction":"439"},
{"Date":"1150703","Code":"5269","Name":"祥碩","TradeVolume":"1799131","TradeValue":"2791931110","OpeningPrice":"1510.00","HighestPrice":"1585.00","LowestPrice":"1500.00","ClosingPrice":"1530.00","Change":"10.0000","Transaction":"5180"},
{"Date":"1150703","Code":"5283","Name":"禾聯碩","TradeVolume":"64220","TradeValue":"3463748","OpeningPrice":"53.40","HighestPrice":"54.70","LowestPrice":"53.40","ClosingPrice":"53.90","Change":"0.7000","Transaction":"72"},
{"Date":"1150703","Code":"5284","Name":"jpp-KY","TradeVolume":"470372","TradeValue":"176362246","OpeningPrice":"374.00","HighestPrice":"379.00","LowestPrice":"371.00","ClosingPrice":"373.50","Change":"-8.0000","Transaction":"963"},
{"Date":"1150703","Code":"5285","Name":"界霖","TradeVolume":"2566954","TradeValue":"248510095","OpeningPrice":"98.10","HighestPrice":"99.10","LowestPrice":"95.20","ClosingPrice":"96.90","Change":"-2.5000","Transaction":"2606"},
{"Date":"1150703","Code":"5288","Name":"豐祥-KY","TradeVolume":"84690","TradeValue":"15685325","OpeningPrice":"181.00","HighestPrice":"187.00","LowestPrice":"181.00","ClosingPrice":"185.00","Change":"2.0000","Transaction":"242"},
{"Date":"1150703","Code":"5292","Name":"華懋","TradeVolume":"153789","TradeValue":"34741368","OpeningPrice":"219.00","HighestPrice":"228.00","LowestPrice":"219.00","ClosingPrice":"227.00","Change":"7.0000","Transaction":"195"},
{"Date":"1150703","Code":"5306","Name":"桂盟","TradeVolume":"76477","TradeValue":"6572998","OpeningPrice":"85.00","HighestPrice":"86.20","LowestPrice":"85.00","ClosingPrice":"86.20","Change":"1.0000","Transaction":"98"},
{"Date":"1150703","Code":"5388","Name":"中磊","TradeVolume":"1944820","TradeValue":"157902016","OpeningPrice":"80.30","HighestPrice":"81.80","LowestPrice":"80.20","ClosingPrice":"81.60","Change":"1.1000","Transaction":"1319"},
{"Date":"1150703","Code":"5434","Name":"崇越","TradeVolume":"1609185","TradeValue":"862149989","OpeningPrice":"536.00","HighestPrice":"542.00","LowestPrice":"527.00","ClosingPrice":"531.00","Change":"-10.0000","Transaction":"2152"},
{"Date":"1150703","Code":"5469","Name":"瀚宇博","TradeVolume":"5415317","TradeValue":"478875339","OpeningPrice":"87.50","HighestPrice":"89.40","LowestPrice":"86.70","ClosingPrice":"87.50","Change":"0.0000","Transaction":"4717"},
{"Date":"1150703","Code":"5471","Name":"松翰","TradeVolume":"5905482","TradeValue":"373390142","OpeningPrice":"63.40","HighestPrice":"66.00","LowestPrice":"62.00","ClosingPrice":"62.50","Change":"-1.0000","Transaction":"4803"},
{"Date":"1150703","Code":"5484","Name":"慧友","TradeVolume":"892195","TradeValue":"42961360","OpeningPrice":"48.05","HighestPrice":"49.30","LowestPrice":"47.55","ClosingPrice":"47.55","Change":"-1.8500","Transaction":"778"},
{"Date":"1150703","Code":"5515","Name":"建國","TradeVolume":"271689","TradeValue":"10970673","OpeningPrice":"40.45","HighestPrice":"41.20","LowestPrice":"40.05","ClosingPrice":"40.25","Change":"-0.1500","Transaction":"269"},
{"Date":"1150703","Code":"5519","Name":"隆大","TradeVolume":"837596","TradeValue":"28962262","OpeningPrice":"34.50","HighestPrice":"34.75","LowestPrice":"34.45","ClosingPrice":"34.55","Change":"0.0500","Transaction":"527"},
{"Date":"1150703","Code":"5521","Name":"工信","TradeVolume":"5345585","TradeValue":"56648813","OpeningPrice":"10.40","HighestPrice":"10.75","LowestPrice":"10.35","ClosingPrice":"10.65","Change":"0.3000","Transaction":"1502"},
{"Date":"1150703","Code":"5522","Name":"遠雄","TradeVolume":"1231451","TradeValue":"78896426","OpeningPrice":"63.20","HighestPrice":"64.50","LowestPrice":"63.20","ClosingPrice":"64.20","Change":"0.4000","Transaction":"918"},
{"Date":"1150703","Code":"5525","Name":"順天","TradeVolume":"72422","TradeValue":"1568086","OpeningPrice":"21.45","HighestPrice":"21.80","LowestPrice":"21.45","ClosingPrice":"21.80","Change":"0.3500","Transaction":"46"},
{"Date":"1150703","Code":"5531","Name":"鄉林","TradeVolume":"786317","TradeValue":"6337998","OpeningPrice":"7.98","HighestPrice":"8.11","LowestPrice":"7.97","ClosingPrice":"8.11","Change":"0.2100","Transaction":"387"},
{"Date":"1150703","Code":"5533","Name":"皇鼎","TradeVolume":"143221","TradeValue":"2021929","OpeningPrice":"14.05","HighestPrice":"14.20","LowestPrice":"14.05","ClosingPrice":"14.20","Change":"0.2000","Transaction":"61"},
{"Date":"1150703","Code":"5534","Name":"長虹","TradeVolume":"1136279","TradeValue":"90996761","OpeningPrice":"78.70","HighestPrice":"80.80","LowestPrice":"78.70","ClosingPrice":"80.50","Change":"1.8000","Transaction":"872"},
{"Date":"1150703","Code":"5538","Name":"東明-KY","TradeVolume":"32277","TradeValue":"1085380","OpeningPrice":"33.35","HighestPrice":"33.95","LowestPrice":"33.00","ClosingPrice":"33.90","Change":"0.9000","Transaction":"41"},
{"Date":"1150703","Code":"5546","Name":"永固-KY","TradeVolume":"12157","TradeValue":"197139","OpeningPrice":"16.10","HighestPrice":"16.85","LowestPrice":"15.90","ClosingPrice":"16.85","Change":"0.9000","Transaction":"14"},
{"Date":"1150703","Code":"5607","Name":"遠雄港","TradeVolume":"614708","TradeValue":"31639647","OpeningPrice":"50.10","HighestPrice":"52.20","LowestPrice":"50.10","ClosingPrice":"52.10","Change":"1.9000","Transaction":"502"},
{"Date":"1150703","Code":"5608","Name":"四維航","TradeVolume":"2665135","TradeValue":"39211987","OpeningPrice":"14.25","HighestPrice":"14.90","LowestPrice":"14.25","ClosingPrice":"14.80","Change":"0.5500","Transaction":"1241"},
{"Date":"1150703","Code":"5706","Name":"鳳凰","TradeVolume":"290365","TradeValue":"13808518","OpeningPrice":"46.75","HighestPrice":"47.95","LowestPrice":"46.75","ClosingPrice":"47.95","Change":"1.1000","Transaction":"261"},
{"Date":"1150703","Code":"5871","Name":"中租-KY","TradeVolume":"5773649","TradeValue":"671173117","OpeningPrice":"114.50","HighestPrice":"117.00","LowestPrice":"114.50","ClosingPrice":"116.50","Change":"1.0000","Transaction":"3196"},
{"Date":"1150703","Code":"5871A","Name":"中租-KY甲特","TradeVolume":"824171","TradeValue":"84175300","OpeningPrice":"102.50","HighestPrice":"102.50","LowestPrice":"102.00","ClosingPrice":"102.50","Change":"0.0000","Transaction":"210"},
{"Date":"1150703","Code":"5876","Name":"上海商銀","TradeVolume":"6600696","TradeValue":"277891203","OpeningPrice":"41.55","HighestPrice":"42.50","LowestPrice":"41.55","ClosingPrice":"42.00","Change":"0.1500","Transaction":"3109"},
{"Date":"1150703","Code":"5880","Name":"合庫金","TradeVolume":"11076724","TradeValue":"274144091","OpeningPrice":"24.40","HighestPrice":"24.90","LowestPrice":"24.40","ClosingPrice":"24.70","Change":"0.1500","Transaction":"4006"},
{"Date":"1150703","Code":"5906","Name":"台南-KY","TradeVolume":"50","TradeValue":"1875","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"1"},
{"Date":"1150703","Code":"5907","Name":"大洋-KY","TradeVolume":"914144","TradeValue":"4737906","OpeningPrice":"5.00","HighestPrice":"5.31","LowestPrice":"4.99","ClosingPrice":"5.30","Change":"0.3000","Transaction":"393"},
{"Date":"1150703","Code":"6005","Name":"群益證","TradeVolume":"8477265","TradeValue":"322498184","OpeningPrice":"37.30","HighestPrice":"38.30","LowestPrice":"37.20","ClosingPrice":"38.15","Change":"0.8000","Transaction":"4013"},
{"Date":"1150703","Code":"6024","Name":"群益期","TradeVolume":"209629","TradeValue":"12964342","OpeningPrice":"61.10","HighestPrice":"62.10","LowestPrice":"61.10","ClosingPrice":"61.90","Change":"0.2000","Transaction":"327"},
{"Date":"1150703","Code":"6108","Name":"競國","TradeVolume":"1424072","TradeValue":"26872305","OpeningPrice":"18.50","HighestPrice":"19.15","LowestPrice":"18.35","ClosingPrice":"19.00","Change":"0.5500","Transaction":"503"},
{"Date":"1150703","Code":"6112","Name":"邁達特","TradeVolume":"395123","TradeValue":"17685977","OpeningPrice":"44.05","HighestPrice":"45.05","LowestPrice":"44.05","ClosingPrice":"44.70","Change":"-0.0500","Transaction":"365"},
{"Date":"1150703","Code":"6115","Name":"鎰勝","TradeVolume":"208484","TradeValue":"10192544","OpeningPrice":"48.60","HighestPrice":"49.10","LowestPrice":"48.60","ClosingPrice":"48.90","Change":"0.3500","Transaction":"132"},
{"Date":"1150703","Code":"6116","Name":"彩晶","TradeVolume":"39872173","TradeValue":"726380854","OpeningPrice":"18.40","HighestPrice":"18.55","LowestPrice":"18.00","ClosingPrice":"18.15","Change":"-0.3500","Transaction":"16371"},
{"Date":"1150703","Code":"6117","Name":"迎廣","TradeVolume":"257216","TradeValue":"19028673","OpeningPrice":"72.90","HighestPrice":"74.70","LowestPrice":"72.30","ClosingPrice":"74.40","Change":"1.2000","Transaction":"252"},
{"Date":"1150703","Code":"6120","Name":"達運","TradeVolume":"1617538","TradeValue":"22923719","OpeningPrice":"14.05","HighestPrice":"14.30","LowestPrice":"14.00","ClosingPrice":"14.25","Change":"0.0500","Transaction":"683"},
{"Date":"1150703","Code":"6128","Name":"上福","TradeVolume":"61956","TradeValue":"1285185","OpeningPrice":"20.30","HighestPrice":"20.95","LowestPrice":"20.30","ClosingPrice":"20.80","Change":"0.5500","Transaction":"53"},
{"Date":"1150703","Code":"6133","Name":"金橋","TradeVolume":"22153899","TradeValue":"598745936","OpeningPrice":"27.35","HighestPrice":"28.20","LowestPrice":"25.75","ClosingPrice":"25.80","Change":"-0.4500","Transaction":"11024"},
{"Date":"1150703","Code":"6136","Name":"富爾特","TradeVolume":"113871","TradeValue":"2774928","OpeningPrice":"24.10","HighestPrice":"24.45","LowestPrice":"24.10","ClosingPrice":"24.40","Change":"0.1500","Transaction":"96"},
{"Date":"1150703","Code":"6139","Name":"亞翔","TradeVolume":"6409356","TradeValue":"6156301465","OpeningPrice":"929.00","HighestPrice":"987.00","LowestPrice":"928.00","ClosingPrice":"948.00","Change":"9.0000","Transaction":"10999"},
{"Date":"1150703","Code":"6141","Name":"柏承","TradeVolume":"427221","TradeValue":"16158671","OpeningPrice":"37.70","HighestPrice":"38.20","LowestPrice":"37.70","ClosingPrice":"37.75","Change":"-1.1000","Transaction":"392"},
{"Date":"1150703","Code":"6142","Name":"友勁","TradeVolume":"2412841","TradeValue":"23805353","OpeningPrice":"9.60","HighestPrice":"10.20","LowestPrice":"9.45","ClosingPrice":"9.99","Change":"0.5100","Transaction":"864"},
{"Date":"1150703","Code":"6152","Name":"百一","TradeVolume":"736953","TradeValue":"9910401","OpeningPrice":"13.50","HighestPrice":"13.60","LowestPrice":"13.20","ClosingPrice":"13.55","Change":"0.3000","Transaction":"361"},
{"Date":"1150703","Code":"6153","Name":"嘉聯益","TradeVolume":"4869640","TradeValue":"99767816","OpeningPrice":"20.80","HighestPrice":"20.90","LowestPrice":"20.15","ClosingPrice":"20.40","Change":"-0.3500","Transaction":"2554"},
{"Date":"1150703","Code":"6155","Name":"鈞寶","TradeVolume":"5552859","TradeValue":"488778636","OpeningPrice":"85.60","HighestPrice":"91.50","LowestPrice":"83.60","ClosingPrice":"87.00","Change":"1.5000","Transaction":"4534"},
{"Date":"1150703","Code":"6164","Name":"華興","TradeVolume":"3883618","TradeValue":"67574885","OpeningPrice":"17.40","HighestPrice":"17.40","LowestPrice":"17.40","ClosingPrice":"17.40","Change":"1.5500","Transaction":"1119"},
{"Date":"1150703","Code":"6165","Name":"浪凡","TradeVolume":"396341","TradeValue":"19491559","OpeningPrice":"48.60","HighestPrice":"49.60","LowestPrice":"48.60","ClosingPrice":"49.10","Change":"0.6000","Transaction":"349"},
{"Date":"1150703","Code":"6166","Name":"凌華","TradeVolume":"955272","TradeValue":"127244032","OpeningPrice":"133.00","HighestPrice":"134.50","LowestPrice":"131.00","ClosingPrice":"134.00","Change":"-1.0000","Transaction":"1231"},
{"Date":"1150703","Code":"6168","Name":"宏齊","TradeVolume":"2179179","TradeValue":"65403470","OpeningPrice":"30.10","HighestPrice":"30.55","LowestPrice":"29.65","ClosingPrice":"29.90","Change":"-0.2500","Transaction":"1690"},
{"Date":"1150703","Code":"6176","Name":"瑞儀","TradeVolume":"8326673","TradeValue":"743174185","OpeningPrice":"87.50","HighestPrice":"90.40","LowestPrice":"87.20","ClosingPrice":"90.30","Change":"2.8000","Transaction":"4533"},
{"Date":"1150703","Code":"6177","Name":"達麗","TradeVolume":"738852","TradeValue":"33683914","OpeningPrice":"45.20","HighestPrice":"45.90","LowestPrice":"45.20","ClosingPrice":"45.55","Change":"0.2000","Transaction":"580"},
{"Date":"1150703","Code":"6183","Name":"關貿","TradeVolume":"24729","TradeValue":"2214185","OpeningPrice":"89.10","HighestPrice":"90.20","LowestPrice":"89.10","ClosingPrice":"90.20","Change":"0.6000","Transaction":"73"},
{"Date":"1150703","Code":"6184","Name":"大豐電","TradeVolume":"56791","TradeValue":"2446310","OpeningPrice":"43.00","HighestPrice":"43.20","LowestPrice":"42.95","ClosingPrice":"43.20","Change":"0.1500","Transaction":"58"},
{"Date":"1150703","Code":"6189","Name":"豐藝","TradeVolume":"796147","TradeValue":"41991956","OpeningPrice":"52.50","HighestPrice":"53.30","LowestPrice":"52.10","ClosingPrice":"53.30","Change":"0.8000","Transaction":"1022"},
{"Date":"1150703","Code":"6191","Name":"精成科","TradeVolume":"16806666","TradeValue":"1829181861","OpeningPrice":"109.00","HighestPrice":"111.00","LowestPrice":"106.50","ClosingPrice":"108.00","Change":"-2.0000","Transaction":"10149"},
{"Date":"1150703","Code":"6192","Name":"巨路","TradeVolume":"405812","TradeValue":"48720680","OpeningPrice":"119.00","HighestPrice":"121.00","LowestPrice":"119.00","ClosingPrice":"120.50","Change":"1.0000","Transaction":"253"},
{"Date":"1150703","Code":"6196","Name":"帆宣","TradeVolume":"1671407","TradeValue":"983107349","OpeningPrice":"585.00","HighestPrice":"596.00","LowestPrice":"579.00","ClosingPrice":"588.00","Change":"0.0000","Transaction":"3526"},
{"Date":"1150703","Code":"6197","Name":"佳必琪","TradeVolume":"2982287","TradeValue":"1101872301","OpeningPrice":"363.50","HighestPrice":"376.50","LowestPrice":"361.50","ClosingPrice":"372.50","Change":"9.0000","Transaction":"4464"},
{"Date":"1150703","Code":"6201","Name":"亞弘電","TradeVolume":"64103","TradeValue":"3114564","OpeningPrice":"48.30","HighestPrice":"49.30","LowestPrice":"48.30","ClosingPrice":"48.65","Change":"0.1500","Transaction":"46"},
{"Date":"1150703","Code":"6202","Name":"盛群","TradeVolume":"8310521","TradeValue":"564738040","OpeningPrice":"68.50","HighestPrice":"71.00","LowestPrice":"66.20","ClosingPrice":"67.00","Change":"-2.9000","Transaction":"6517"},
{"Date":"1150703","Code":"6205","Name":"詮欣","TradeVolume":"1070869","TradeValue":"82125452","OpeningPrice":"74.10","HighestPrice":"78.80","LowestPrice":"73.20","ClosingPrice":"76.90","Change":"3.8000","Transaction":"1454"},
{"Date":"1150703","Code":"6206","Name":"飛捷","TradeVolume":"1016103","TradeValue":"135198935","OpeningPrice":"128.00","HighestPrice":"134.50","LowestPrice":"128.00","ClosingPrice":"132.50","Change":"2.5000","Transaction":"1011"},
{"Date":"1150703","Code":"6209","Name":"今國光","TradeVolume":"3085696","TradeValue":"247323717","OpeningPrice":"80.00","HighestPrice":"80.90","LowestPrice":"79.10","ClosingPrice":"80.00","Change":"-0.3000","Transaction":"2610"},
{"Date":"1150703","Code":"6213","Name":"聯茂","TradeVolume":"30576891","TradeValue":"11465108500","OpeningPrice":"348.00","HighestPrice":"394.00","LowestPrice":"334.00","ClosingPrice":"394.00","Change":"35.5000","Transaction":"29977"},
{"Date":"1150703","Code":"6214","Name":"精誠","TradeVolume":"1455116","TradeValue":"195248802","OpeningPrice":"131.00","HighestPrice":"135.50","LowestPrice":"131.00","ClosingPrice":"133.50","Change":"1.5000","Transaction":"1176"},
{"Date":"1150703","Code":"6215","Name":"和椿","TradeVolume":"4001527","TradeValue":"458196493","OpeningPrice":"115.50","HighestPrice":"117.50","LowestPrice":"112.50","ClosingPrice":"112.50","Change":"-5.5000","Transaction":"3817"},
{"Date":"1150703","Code":"6216","Name":"居易","TradeVolume":"222484","TradeValue":"5139986","OpeningPrice":"22.75","HighestPrice":"23.30","LowestPrice":"22.75","ClosingPrice":"23.20","Change":"0.4500","Transaction":"172"},
{"Date":"1150703","Code":"6224","Name":"聚鼎","TradeVolume":"4334025","TradeValue":"363928761","OpeningPrice":"79.70","HighestPrice":"87.30","LowestPrice":"78.40","ClosingPrice":"86.40","Change":"5.5000","Transaction":"3826"},
{"Date":"1150703","Code":"6225","Name":"天瀚","TradeVolume":"6806","TradeValue":"152568","OpeningPrice":"21.80","HighestPrice":"23.95","LowestPrice":"21.80","ClosingPrice":"23.95","Change":"2.1500","Transaction":"9"},
{"Date":"1150703","Code":"6226","Name":"光鼎","TradeVolume":"7274764","TradeValue":"182548512","OpeningPrice":"28.95","HighestPrice":"28.95","LowestPrice":"24.00","ClosingPrice":"24.00","Change":"-2.6500","Transaction":"3814"},
{"Date":"1150703","Code":"6230","Name":"尼得科超眾","TradeVolume":"41334","TradeValue":"5212084","OpeningPrice":"125.50","HighestPrice":"128.00","LowestPrice":"124.50","ClosingPrice":"127.50","Change":"2.5000","Transaction":"94"},
{"Date":"1150703","Code":"6235","Name":"華孚","TradeVolume":"3607193","TradeValue":"157848571","OpeningPrice":"41.00","HighestPrice":"45.50","LowestPrice":"40.85","ClosingPrice":"44.20","Change":"2.6500","Transaction":"2882"},
{"Date":"1150703","Code":"6239","Name":"力成","TradeVolume":"18265490","TradeValue":"6092650962","OpeningPrice":"327.00","HighestPrice":"342.00","LowestPrice":"321.50","ClosingPrice":"338.00","Change":"4.5000","Transaction":"18986"},
{"Date":"1150703","Code":"6243","Name":"迅杰","TradeVolume":"242265","TradeValue":"9712725","OpeningPrice":"40.30","HighestPrice":"40.30","LowestPrice":"39.70","ClosingPrice":"40.10","Change":"0.0000","Transaction":"289"},
{"Date":"1150703","Code":"6257","Name":"矽格","TradeVolume":"8486918","TradeValue":"2135144935","OpeningPrice":"248.50","HighestPrice":"257.50","LowestPrice":"243.50","ClosingPrice":"254.50","Change":"3.5000","Transaction":"11615"},
{"Date":"1150703","Code":"6269","Name":"台郡","TradeVolume":"3497315","TradeValue":"231710575","OpeningPrice":"65.10","HighestPrice":"67.20","LowestPrice":"64.50","ClosingPrice":"66.80","Change":"1.1000","Transaction":"3025"},
{"Date":"1150703","Code":"6271","Name":"同欣電","TradeVolume":"27896370","TradeValue":"7488892005","OpeningPrice":"269.00","HighestPrice":"283.00","LowestPrice":"260.00","ClosingPrice":"279.00","Change":"15.0000","Transaction":"24330"},
{"Date":"1150703","Code":"6272","Name":"驊陞","TradeVolume":"233363","TradeValue":"7583098","OpeningPrice":"31.65","HighestPrice":"33.10","LowestPrice":"31.65","ClosingPrice":"32.50","Change":"0.9000","Transaction":"143"},
{"Date":"1150703","Code":"6277","Name":"宏正","TradeVolume":"108584","TradeValue":"7692618","OpeningPrice":"70.10","HighestPrice":"71.30","LowestPrice":"70.10","ClosingPrice":"70.70","Change":"0.3000","Transaction":"148"},
{"Date":"1150703","Code":"6278","Name":"台表科","TradeVolume":"7645562","TradeValue":"1628289893","OpeningPrice":"215.00","HighestPrice":"216.00","LowestPrice":"210.00","ClosingPrice":"212.00","Change":"-5.0000","Transaction":"7305"},
{"Date":"1150703","Code":"6281","Name":"全國電","TradeVolume":"170122","TradeValue":"8854654","OpeningPrice":"51.60","HighestPrice":"52.50","LowestPrice":"51.50","ClosingPrice":"52.10","Change":"1.0000","Transaction":"175"},
{"Date":"1150703","Code":"6282","Name":"康舒","TradeVolume":"11853952","TradeValue":"688562510","OpeningPrice":"57.50","HighestPrice":"59.00","LowestPrice":"57.10","ClosingPrice":"58.30","Change":"0.2000","Transaction":"8059"},
{"Date":"1150703","Code":"6283","Name":"淳安","TradeVolume":"81770","TradeValue":"1970354","OpeningPrice":"23.95","HighestPrice":"24.25","LowestPrice":"23.75","ClosingPrice":"24.15","Change":"0.3000","Transaction":"68"},
{"Date":"1150703","Code":"6285","Name":"啟碁","TradeVolume":"5950569","TradeValue":"1538370340","OpeningPrice":"256.50","HighestPrice":"262.50","LowestPrice":"254.00","ClosingPrice":"258.00","Change":"0.0000","Transaction":"7438"},
{"Date":"1150703","Code":"6405","Name":"悅城","TradeVolume":"1153746","TradeValue":"71115324","OpeningPrice":"59.30","HighestPrice":"64.40","LowestPrice":"59.10","ClosingPrice":"62.00","Change":"1.3000","Transaction":"926"},
{"Date":"1150703","Code":"6409","Name":"旭隼","TradeVolume":"2265319","TradeValue":"2835716750","OpeningPrice":"1180.00","HighestPrice":"1300.00","LowestPrice":"1170.00","ClosingPrice":"1255.00","Change":"70.0000","Transaction":"7279"},
{"Date":"1150703","Code":"6412","Name":"群電","TradeVolume":"3118774","TradeValue":"306590697","OpeningPrice":"96.70","HighestPrice":"100.00","LowestPrice":"95.50","ClosingPrice":"98.00","Change":"1.0000","Transaction":"2816"},
{"Date":"1150703","Code":"6414","Name":"樺漢","TradeVolume":"566207","TradeValue":"211914168","OpeningPrice":"369.00","HighestPrice":"377.50","LowestPrice":"369.00","ClosingPrice":"375.50","Change":"2.0000","Transaction":"835"},
{"Date":"1150703","Code":"6415","Name":"矽力*-KY","TradeVolume":"1441371","TradeValue":"865290986","OpeningPrice":"602.00","HighestPrice":"607.00","LowestPrice":"595.00","ClosingPrice":"605.00","Change":"-19.0000","Transaction":"2900"},
{"Date":"1150703","Code":"6416","Name":"瑞祺電通","TradeVolume":"143069","TradeValue":"11736892","OpeningPrice":"81.10","HighestPrice":"82.30","LowestPrice":"81.10","ClosingPrice":"82.10","Change":"1.2000","Transaction":"158"},
{"Date":"1150703","Code":"6426","Name":"統新","TradeVolume":"824723","TradeValue":"164119448","OpeningPrice":"192.50","HighestPrice":"205.00","LowestPrice":"191.50","ClosingPrice":"201.00","Change":"8.5000","Transaction":"1023"},
{"Date":"1150703","Code":"6431","Name":"光麗-KY","TradeVolume":"34182","TradeValue":"612774","OpeningPrice":"17.95","HighestPrice":"18.10","LowestPrice":"17.75","ClosingPrice":"17.85","Change":"-0.3500","Transaction":"32"},
{"Date":"1150703","Code":"6438","Name":"迅得","TradeVolume":"763658","TradeValue":"126248095","OpeningPrice":"167.00","HighestPrice":"168.00","LowestPrice":"164.00","ClosingPrice":"165.00","Change":"-4.5000","Transaction":"1433"},
{"Date":"1150703","Code":"6442","Name":"光聖","TradeVolume":"1789655","TradeValue":"2945855070","OpeningPrice":"1595.00","HighestPrice":"1685.00","LowestPrice":"1585.00","ClosingPrice":"1640.00","Change":"5.0000","Transaction":"6550"},
{"Date":"1150703","Code":"6443","Name":"元晶","TradeVolume":"4715730","TradeValue":"161558786","OpeningPrice":"34.15","HighestPrice":"34.75","LowestPrice":"33.80","ClosingPrice":"34.45","Change":"0.3000","Transaction":"3220"},
{"Date":"1150703","Code":"6446","Name":"藥華藥","TradeVolume":"3205716","TradeValue":"4499139065","OpeningPrice":"1390.00","HighestPrice":"1430.00","LowestPrice":"1380.00","ClosingPrice":"1395.00","Change":"0.0000","Transaction":"6781"},
{"Date":"1150703","Code":"6449","Name":"鈺邦","TradeVolume":"2823475","TradeValue":"979364416","OpeningPrice":"331.00","HighestPrice":"366.50","LowestPrice":"320.00","ClosingPrice":"351.00","Change":"14.5000","Transaction":"3288"},
{"Date":"1150703","Code":"6451","Name":"訊芯-KY","TradeVolume":"4119087","TradeValue":"2213215493","OpeningPrice":"512.00","HighestPrice":"555.00","LowestPrice":"510.00","ClosingPrice":"543.00","Change":"21.0000","Transaction":"5786"},
{"Date":"1150703","Code":"6456","Name":"GIS-KY","TradeVolume":"5734284","TradeValue":"384995304","OpeningPrice":"65.00","HighestPrice":"68.60","LowestPrice":"65.00","ClosingPrice":"67.10","Change":"1.5000","Transaction":"3945"},
{"Date":"1150703","Code":"6464","Name":"台數科","TradeVolume":"12009","TradeValue":"919990","OpeningPrice":"76.00","HighestPrice":"77.20","LowestPrice":"76.00","ClosingPrice":"76.70","Change":"-0.7000","Transaction":"15"},
{"Date":"1150703","Code":"6472","Name":"保瑞","TradeVolume":"2665336","TradeValue":"1195074833","OpeningPrice":"437.00","HighestPrice":"462.00","LowestPrice":"433.00","ClosingPrice":"439.50","Change":"7.5000","Transaction":"4748"},
{"Date":"1150703","Code":"6477","Name":"安集","TradeVolume":"7057590","TradeValue":"254596377","OpeningPrice":"34.15","HighestPrice":"36.95","LowestPrice":"34.10","ClosingPrice":"36.90","Change":"3.3000","Transaction":"5697"},
{"Date":"1150703","Code":"6491","Name":"晶碩","TradeVolume":"4291222","TradeValue":"1596599367","OpeningPrice":"347.00","HighestPrice":"381.50","LowestPrice":"346.50","ClosingPrice":"372.50","Change":"25.5000","Transaction":"6053"},
{"Date":"1150703","Code":"6504","Name":"南六","TradeVolume":"48241","TradeValue":"1741688","OpeningPrice":"35.80","HighestPrice":"36.35","LowestPrice":"35.80","ClosingPrice":"36.25","Change":"0.4500","Transaction":"36"},
{"Date":"1150703","Code":"6505","Name":"台塑化","TradeVolume":"42156306","TradeValue":"2493939904","OpeningPrice":"57.90","HighestPrice":"60.70","LowestPrice":"57.10","ClosingPrice":"58.90","Change":"1.3000","Transaction":"22446"},
{"Date":"1150703","Code":"6515","Name":"穎崴","TradeVolume":"593016","TradeValue":"5726449605","OpeningPrice":"9300.00","HighestPrice":"9975.00","LowestPrice":"8985.00","ClosingPrice":"9900.00","Change":"590.0000","Transaction":"7864"},
{"Date":"1150703","Code":"6525","Name":"捷敏-KY","TradeVolume":"10745731","TradeValue":"1861327614","OpeningPrice":"163.50","HighestPrice":"183.00","LowestPrice":"162.00","ClosingPrice":"183.00","Change":"16.5000","Transaction":"8089"},
{"Date":"1150703","Code":"6526","Name":"達發","TradeVolume":"733986","TradeValue":"520088953","OpeningPrice":"697.00","HighestPrice":"719.00","LowestPrice":"696.00","ClosingPrice":"706.00","Change":"1.0000","Transaction":"1682"},
{"Date":"1150703","Code":"6531","Name":"愛普*","TradeVolume":"3742648","TradeValue":"3640643313","OpeningPrice":"951.00","HighestPrice":"993.00","LowestPrice":"949.00","ClosingPrice":"987.00","Change":"26.0000","Transaction":"5901"},
{"Date":"1150703","Code":"6533","Name":"晶心科","TradeVolume":"325335","TradeValue":"65728958","OpeningPrice":"200.00","HighestPrice":"205.00","LowestPrice":"200.00","ClosingPrice":"200.00","Change":"-2.0000","Transaction":"521"},
{"Date":"1150703","Code":"6534","Name":"正瀚-創","TradeVolume":"24404","TradeValue":"2198776","OpeningPrice":"90.80","HighestPrice":"90.80","LowestPrice":"89.90","ClosingPrice":"90.10","Change":"0.3000","Transaction":"31"},
{"Date":"1150703","Code":"6541","Name":"泰福-KY","TradeVolume":"593152","TradeValue":"24713185","OpeningPrice":"40.40","HighestPrice":"42.40","LowestPrice":"40.40","ClosingPrice":"41.40","Change":"0.8500","Transaction":"481"},
{"Date":"1150703","Code":"6550","Name":"北極星藥業-KY","TradeVolume":"1722647","TradeValue":"23509833","OpeningPrice":"13.00","HighestPrice":"14.00","LowestPrice":"13.00","ClosingPrice":"13.70","Change":"0.5500","Transaction":"857"},
{"Date":"1150703","Code":"6552","Name":"易華電","TradeVolume":"227242","TradeValue":"7048805","OpeningPrice":"30.45","HighestPrice":"31.80","LowestPrice":"30.30","ClosingPrice":"31.05","Change":"0.2500","Transaction":"194"},
{"Date":"1150703","Code":"6558","Name":"興能高","TradeVolume":"531219","TradeValue":"16108068","OpeningPrice":"29.95","HighestPrice":"30.80","LowestPrice":"29.65","ClosingPrice":"30.40","Change":"0.9500","Transaction":"480"},
{"Date":"1150703","Code":"6573","Name":"虹揚-KY","TradeVolume":"3035521","TradeValue":"75595174","OpeningPrice":"23.10","HighestPrice":"25.40","LowestPrice":"22.80","ClosingPrice":"25.10","Change":"2.0000","Transaction":"3192"},
{"Date":"1150703","Code":"6579","Name":"研揚","TradeVolume":"421640","TradeValue":"69115306","OpeningPrice":"159.00","HighestPrice":"165.50","LowestPrice":"159.00","ClosingPrice":"165.50","Change":"4.0000","Transaction":"496"},
{"Date":"1150703","Code":"6581","Name":"鋼聯","TradeVolume":"16085","TradeValue":"1716155","OpeningPrice":"106.50","HighestPrice":"107.00","LowestPrice":"106.50","ClosingPrice":"106.50","Change":"0.0000","Transaction":"33"},
{"Date":"1150703","Code":"6582","Name":"申豐","TradeVolume":"61206","TradeValue":"2051858","OpeningPrice":"33.25","HighestPrice":"34.00","LowestPrice":"33.25","ClosingPrice":"33.40","Change":"0.4000","Transaction":"79"},
{"Date":"1150703","Code":"6585","Name":"鼎基","TradeVolume":"682117","TradeValue":"90024162","OpeningPrice":"126.00","HighestPrice":"136.00","LowestPrice":"126.00","ClosingPrice":"134.50","Change":"6.0000","Transaction":"556"},
{"Date":"1150703","Code":"6589","Name":"台康生技","TradeVolume":"1611002","TradeValue":"78978180","OpeningPrice":"46.90","HighestPrice":"50.00","LowestPrice":"46.90","ClosingPrice":"49.70","Change":"2.8000","Transaction":"1168"},
{"Date":"1150703","Code":"6591","Name":"動力-KY","TradeVolume":"334616","TradeValue":"18472922","OpeningPrice":"54.90","HighestPrice":"55.40","LowestPrice":"54.80","ClosingPrice":"55.30","Change":"0.4000","Transaction":"322"},
{"Date":"1150703","Code":"6592","Name":"和潤企業","TradeVolume":"982365","TradeValue":"59815719","OpeningPrice":"58.50","HighestPrice":"61.60","LowestPrice":"58.50","ClosingPrice":"61.30","Change":"2.3000","Transaction":"740"},
{"Date":"1150703","Code":"6592A","Name":"和潤企業甲特","TradeVolume":"7000","TradeValue":"663200","OpeningPrice":"94.70","HighestPrice":"94.80","LowestPrice":"94.70","ClosingPrice":"94.80","Change":"0.3000","Transaction":"4"},
{"Date":"1150703","Code":"6592B","Name":"和潤企業乙特","TradeVolume":"14095","TradeValue":"1337110","OpeningPrice":"94.60","HighestPrice":"95.00","LowestPrice":"94.60","ClosingPrice":"94.90","Change":"0.3000","Transaction":"22"},
{"Date":"1150703","Code":"6598","Name":"ABC-KY","TradeVolume":"183809","TradeValue":"4244034","OpeningPrice":"22.35","HighestPrice":"23.45","LowestPrice":"22.30","ClosingPrice":"23.05","Change":"0.3000","Transaction":"165"},
{"Date":"1150703","Code":"6605","Name":"帝寶","TradeVolume":"690003","TradeValue":"93970860","OpeningPrice":"132.50","HighestPrice":"139.50","LowestPrice":"131.50","ClosingPrice":"137.50","Change":"4.5000","Transaction":"663"},
{"Date":"1150703","Code":"6606","Name":"建德工業","TradeVolume":"53692","TradeValue":"1327497","OpeningPrice":"24.75","HighestPrice":"24.95","LowestPrice":"24.50","ClosingPrice":"24.95","Change":"0.0500","Transaction":"56"},
{"Date":"1150703","Code":"6614","Name":"資拓宏宇","TradeVolume":"77423","TradeValue":"3126344","OpeningPrice":"39.95","HighestPrice":"40.70","LowestPrice":"39.95","ClosingPrice":"40.40","Change":"0.4500","Transaction":"70"},
{"Date":"1150703","Code":"6625","Name":"必應","TradeVolume":"216837","TradeValue":"17272621","OpeningPrice":"79.10","HighestPrice":"80.10","LowestPrice":"79.00","ClosingPrice":"79.00","Change":"-0.2000","Transaction":"272"},
{"Date":"1150703","Code":"6641","Name":"基士德-KY","TradeVolume":"63320","TradeValue":"1162481","OpeningPrice":"18.20","HighestPrice":"18.50","LowestPrice":"18.20","ClosingPrice":"18.40","Change":"0.2500","Transaction":"43"},
{"Date":"1150703","Code":"6645","Name":"金萬林-創","TradeVolume":"21407","TradeValue":"334450","OpeningPrice":"15.70","HighestPrice":"15.75","LowestPrice":"15.55","ClosingPrice":"15.55","Change":"-0.1500","Transaction":"26"},
{"Date":"1150703","Code":"6655","Name":"科定","TradeVolume":"10251","TradeValue":"1233872","OpeningPrice":"118.50","HighestPrice":"123.00","LowestPrice":"118.50","ClosingPrice":"121.00","Change":"1.0000","Transaction":"13"},
{"Date":"1150703","Code":"6657","Name":"華安","TradeVolume":"251023","TradeValue":"9262538","OpeningPrice":"35.55","HighestPrice":"37.40","LowestPrice":"35.55","ClosingPrice":"37.15","Change":"1.7500","Transaction":"206"},
{"Date":"1150703","Code":"6658","Name":"聯策","TradeVolume":"3092670","TradeValue":"662056628","OpeningPrice":"230.50","HighestPrice":"231.00","LowestPrice":"208.50","ClosingPrice":"208.50","Change":"-23.0000","Transaction":"4608"},
{"Date":"1150703","Code":"6666","Name":"羅麗芬-KY","TradeVolume":"36072","TradeValue":"1577859","OpeningPrice":"43.70","HighestPrice":"44.25","LowestPrice":"43.45","ClosingPrice":"43.85","Change":"0.7500","Transaction":"27"},
{"Date":"1150703","Code":"6668","Name":"中揚光","TradeVolume":"731703","TradeValue":"28935383","OpeningPrice":"39.00","HighestPrice":"40.40","LowestPrice":"38.50","ClosingPrice":"39.90","Change":"1.0500","Transaction":"554"},
{"Date":"1150703","Code":"6669","Name":"緯穎","TradeVolume":"1563793","TradeValue":"8164714390","OpeningPrice":"5180.00","HighestPrice":"5280.00","LowestPrice":"5110.00","ClosingPrice":"5265.00","Change":"65.0000","Transaction":"12864"},
{"Date":"1150703","Code":"6670","Name":"復盛應用","TradeVolume":"467691","TradeValue":"120659366","OpeningPrice":"251.00","HighestPrice":"260.00","LowestPrice":"251.00","ClosingPrice":"259.00","Change":"4.5000","Transaction":"765"},
{"Date":"1150703","Code":"6671","Name":"三能-KY","TradeVolume":"33501","TradeValue":"821025","OpeningPrice":"24.50","HighestPrice":"24.55","LowestPrice":"24.50","ClosingPrice":"24.50","Change":"-0.3000","Transaction":"33"},
{"Date":"1150703","Code":"6672","Name":"騰輝電子-KY","TradeVolume":"5750657","TradeValue":"1768233336","OpeningPrice":"297.00","HighestPrice":"316.50","LowestPrice":"293.00","ClosingPrice":"315.00","Change":"17.5000","Transaction":"6886"},
{"Date":"1150703","Code":"6674","Name":"鋐寶科技","TradeVolume":"19015","TradeValue":"322912","OpeningPrice":"16.85","HighestPrice":"17.25","LowestPrice":"16.85","ClosingPrice":"17.00","Change":"0.1500","Transaction":"22"},
{"Date":"1150703","Code":"6689","Name":"伊雲谷","TradeVolume":"125864","TradeValue":"8035022","OpeningPrice":"62.70","HighestPrice":"64.30","LowestPrice":"62.70","ClosingPrice":"63.90","Change":"1.3000","Transaction":"161"},
{"Date":"1150703","Code":"6691","Name":"洋基工程","TradeVolume":"1007699","TradeValue":"775482570","OpeningPrice":"760.00","HighestPrice":"777.00","LowestPrice":"759.00","ClosingPrice":"762.00","Change":"-4.0000","Transaction":"1634"},
{"Date":"1150703","Code":"6695","Name":"芯鼎","TradeVolume":"980170","TradeValue":"57516647","OpeningPrice":"58.70","HighestPrice":"61.00","LowestPrice":"57.60","ClosingPrice":"58.10","Change":"-0.6000","Transaction":"1045"},
{"Date":"1150703","Code":"6698","Name":"旭暉應材","TradeVolume":"528619","TradeValue":"21769433","OpeningPrice":"41.35","HighestPrice":"41.80","LowestPrice":"40.50","ClosingPrice":"41.20","Change":"-0.6500","Transaction":"471"},
{"Date":"1150703","Code":"6706","Name":"惠特","TradeVolume":"1790585","TradeValue":"275279052","OpeningPrice":"148.00","HighestPrice":"159.00","LowestPrice":"147.00","ClosingPrice":"154.00","Change":"4.5000","Transaction":"1783"},
{"Date":"1150703","Code":"6715","Name":"嘉基","TradeVolume":"195882","TradeValue":"92656518","OpeningPrice":"444.00","HighestPrice":"489.50","LowestPrice":"444.00","ClosingPrice":"489.00","Change":"44.0000","Transaction":"405"},
{"Date":"1150703","Code":"6719","Name":"力智","TradeVolume":"5598646","TradeValue":"1640102684","OpeningPrice":"292.50","HighestPrice":"305.00","LowestPrice":"286.50","ClosingPrice":"289.00","Change":"-11.0000","Transaction":"14356"},
{"Date":"1150703","Code":"6722","Name":"輝創","TradeVolume":"19275","TradeValue":"667385","OpeningPrice":"34.25","HighestPrice":"34.75","LowestPrice":"34.25","ClosingPrice":"34.75","Change":"0.5000","Transaction":"25"},
{"Date":"1150703","Code":"6742","Name":"澤米","TradeVolume":"3079609","TradeValue":"210288346","OpeningPrice":"65.30","HighestPrice":"71.70","LowestPrice":"64.70","ClosingPrice":"66.40","Change":"0.2000","Transaction":"2057"},
{"Date":"1150703","Code":"6743","Name":"安普新","TradeVolume":"334060","TradeValue":"10525800","OpeningPrice":"31.50","HighestPrice":"31.85","LowestPrice":"31.20","ClosingPrice":"31.30","Change":"-0.2000","Transaction":"249"},
{"Date":"1150703","Code":"6753","Name":"龍德造船","TradeVolume":"4997277","TradeValue":"759510611","OpeningPrice":"147.00","HighestPrice":"154.00","LowestPrice":"144.50","ClosingPrice":"154.00","Change":"14.0000","Transaction":"3680"},
{"Date":"1150703","Code":"6754","Name":"匯僑設計","TradeVolume":"155216","TradeValue":"7182009","OpeningPrice":"46.00","HighestPrice":"47.40","LowestPrice":"45.70","ClosingPrice":"46.30","Change":"0.9000","Transaction":"150"},
{"Date":"1150703","Code":"6756","Name":"威鋒電子","TradeVolume":"308348","TradeValue":"31183732","OpeningPrice":"97.90","HighestPrice":"103.50","LowestPrice":"97.40","ClosingPrice":"101.00","Change":"2.5000","Transaction":"364"},
{"Date":"1150703","Code":"6757","Name":"台灣虎航","TradeVolume":"2298574","TradeValue":"140129560","OpeningPrice":"60.60","HighestPrice":"61.70","LowestPrice":"60.50","ClosingPrice":"60.50","Change":"-0.3000","Transaction":"1934"},
{"Date":"1150703","Code":"6768","Name":"志強-KY","TradeVolume":"340915","TradeValue":"25082377","OpeningPrice":"72.50","HighestPrice":"74.20","LowestPrice":"72.50","ClosingPrice":"73.50","Change":"1.0000","Transaction":"387"},
{"Date":"1150703","Code":"6770","Name":"力積電","TradeVolume":"101737426","TradeValue":"7520216005","OpeningPrice":"73.30","HighestPrice":"75.10","LowestPrice":"72.10","ClosingPrice":"73.40","Change":"-1.3000","Transaction":"57505"},
{"Date":"1150703","Code":"6771","Name":"平和環保-創","TradeVolume":"13100","TradeValue":"508388","OpeningPrice":"38.20","HighestPrice":"39.10","LowestPrice":"38.20","ClosingPrice":"39.10","Change":"0.3500","Transaction":"17"},
{"Date":"1150703","Code":"6776","Name":"展碁國際","TradeVolume":"183946","TradeValue":"10078806","OpeningPrice":"54.00","HighestPrice":"55.30","LowestPrice":"53.80","ClosingPrice":"54.80","Change":"1.0000","Transaction":"183"},
{"Date":"1150703","Code":"6781","Name":"AES-KY","TradeVolume":"1134568","TradeValue":"1378976875","OpeningPrice":"1195.00","HighestPrice":"1235.00","LowestPrice":"1185.00","ClosingPrice":"1225.00","Change":"20.0000","Transaction":"3864"},
{"Date":"1150703","Code":"6782","Name":"視陽","TradeVolume":"942154","TradeValue":"197252103","OpeningPrice":"199.00","HighestPrice":"215.00","LowestPrice":"199.00","ClosingPrice":"209.50","Change":"10.0000","Transaction":"1254"},
{"Date":"1150703","Code":"6789","Name":"采鈺","TradeVolume":"1402428","TradeValue":"741339658","OpeningPrice":"521.00","HighestPrice":"542.00","LowestPrice":"519.00","ClosingPrice":"528.00","Change":"-2.0000","Transaction":"2706"},
{"Date":"1150703","Code":"6790","Name":"永豐實","TradeVolume":"287782","TradeValue":"11750609","OpeningPrice":"40.80","HighestPrice":"40.95","LowestPrice":"40.60","ClosingPrice":"40.85","Change":"0.2500","Transaction":"157"},
{"Date":"1150703","Code":"6792","Name":"詠業","TradeVolume":"159321","TradeValue":"10594316","OpeningPrice":"64.70","HighestPrice":"67.30","LowestPrice":"64.20","ClosingPrice":"66.70","Change":"2.0000","Transaction":"74"},
{"Date":"1150703","Code":"6794","Name":"向榮生技","TradeVolume":"187903","TradeValue":"15560091","OpeningPrice":"81.90","HighestPrice":"85.20","LowestPrice":"79.00","ClosingPrice":"82.60","Change":"5.1000","Transaction":"156"},
{"Date":"1150703","Code":"6796","Name":"晉弘","TradeVolume":"51704","TradeValue":"3115730","OpeningPrice":"59.70","HighestPrice":"60.80","LowestPrice":"59.50","ClosingPrice":"60.50","Change":"2.4000","Transaction":"187"},
{"Date":"1150703","Code":"6799","Name":"來頡","TradeVolume":"553140","TradeValue":"55812224","OpeningPrice":"101.50","HighestPrice":"103.00","LowestPrice":"99.90","ClosingPrice":"101.50","Change":"-1.0000","Transaction":"465"},
{"Date":"1150703","Code":"6805","Name":"富世達","TradeVolume":"1001166","TradeValue":"1638988280","OpeningPrice":"1660.00","HighestPrice":"1700.00","LowestPrice":"1615.00","ClosingPrice":"1630.00","Change":"-40.0000","Transaction":"4862"},
{"Date":"1150703","Code":"6807","Name":"峰源-KY","TradeVolume":"7038","TradeValue":"232938","OpeningPrice":"33.05","HighestPrice":"33.20","LowestPrice":"33.00","ClosingPrice":"33.20","Change":"0.0000","Transaction":"9"},
{"Date":"1150703","Code":"6830","Name":"汎銓","TradeVolume":"981637","TradeValue":"440805408","OpeningPrice":"440.00","HighestPrice":"458.00","LowestPrice":"435.00","ClosingPrice":"455.00","Change":"7.0000","Transaction":"2442"},
{"Date":"1150703","Code":"6831","Name":"邁科","TradeVolume":"1169575","TradeValue":"1077518005","OpeningPrice":"937.00","HighestPrice":"948.00","LowestPrice":"897.00","ClosingPrice":"923.00","Change":"-33.0000","Transaction":"4858"},
{"Date":"1150703","Code":"6834","Name":"天二科技","TradeVolume":"748592","TradeValue":"98435779","OpeningPrice":"128.50","HighestPrice":"135.00","LowestPrice":"126.00","ClosingPrice":"132.00","Change":"2.0000","Transaction":"758"},
{"Date":"1150703","Code":"6835","Name":"圓裕","TradeVolume":"67265","TradeValue":"2340722","OpeningPrice":"35.45","HighestPrice":"35.45","LowestPrice":"34.25","ClosingPrice":"34.85","Change":"0.0500","Transaction":"77"},
{"Date":"1150703","Code":"6838","Name":"台新藥","TradeVolume":"247101","TradeValue":"6091134","OpeningPrice":"24.00","HighestPrice":"25.00","LowestPrice":"23.90","ClosingPrice":"24.85","Change":"0.9500","Transaction":"158"},
{"Date":"1150703","Code":"6854","Name":"錼創科技-KY創","TradeVolume":"113262","TradeValue":"13733486","OpeningPrice":"119.00","HighestPrice":"123.50","LowestPrice":"118.00","ClosingPrice":"123.00","Change":"2.5000","Transaction":"151"},
{"Date":"1150703","Code":"6861","Name":"睿生光電","TradeVolume":"259149","TradeValue":"85562239","OpeningPrice":"325.00","HighestPrice":"336.00","LowestPrice":"325.00","ClosingPrice":"327.50","Change":"-4.0000","Transaction":"417"},
{"Date":"1150703","Code":"6862","Name":"三集瑞-KY","TradeVolume":"703443","TradeValue":"137176592","OpeningPrice":"189.50","HighestPrice":"200.50","LowestPrice":"189.00","ClosingPrice":"195.00","Change":"3.0000","Transaction":"812"},
{"Date":"1150703","Code":"6863","Name":"永道-KY","TradeVolume":"120641","TradeValue":"11076728","OpeningPrice":"92.20","HighestPrice":"92.50","LowestPrice":"90.90","ClosingPrice":"91.80","Change":"0.6000","Transaction":"111"},
{"Date":"1150703","Code":"6869","Name":"雲豹能源","TradeVolume":"605697","TradeValue":"42341877","OpeningPrice":"68.00","HighestPrice":"71.10","LowestPrice":"68.00","ClosingPrice":"70.90","Change":"2.3000","Transaction":"666"},
{"Date":"1150703","Code":"6873","Name":"泓德能源","TradeVolume":"850801","TradeValue":"71872206","OpeningPrice":"81.60","HighestPrice":"87.20","LowestPrice":"80.90","ClosingPrice":"86.10","Change":"5.3000","Transaction":"1019"},
{"Date":"1150703","Code":"6885","Name":"全福生技","TradeVolume":"219555","TradeValue":"4789251","OpeningPrice":"21.40","HighestPrice":"22.05","LowestPrice":"21.35","ClosingPrice":"21.85","Change":"0.4500","Transaction":"165"},
{"Date":"1150703","Code":"6887","Name":"寶綠特-KY","TradeVolume":"63148","TradeValue":"2156302","OpeningPrice":"34.15","HighestPrice":"35.35","LowestPrice":"33.90","ClosingPrice":"34.00","Change":"-0.7500","Transaction":"49"},
{"Date":"1150703","Code":"6890","Name":"來億-KY","TradeVolume":"712016","TradeValue":"145626386","OpeningPrice":"192.00","HighestPrice":"212.00","LowestPrice":"191.50","ClosingPrice":"212.00","Change":"19.0000","Transaction":"997"},
{"Date":"1150703","Code":"6901","Name":"鑽石投資","TradeVolume":"6163355","TradeValue":"117171593","OpeningPrice":"18.15","HighestPrice":"19.50","LowestPrice":"18.05","ClosingPrice":"18.90","Change":"0.9500","Transaction":"3435"},
{"Date":"1150703","Code":"6902","Name":"GOGOLOOK","TradeVolume":"81852","TradeValue":"11110236","OpeningPrice":"140.00","HighestPrice":"140.00","LowestPrice":"133.50","ClosingPrice":"134.00","Change":"-6.0000","Transaction":"838"},
{"Date":"1150703","Code":"6906","Name":"現觀科","TradeVolume":"81936","TradeValue":"7514755","OpeningPrice":"92.00","HighestPrice":"92.50","LowestPrice":"90.20","ClosingPrice":"91.30","Change":"-0.6000","Transaction":"90"},
{"Date":"1150703","Code":"6908","Name":"宏碁遊戲-創","TradeVolume":"17000","TradeValue":"633650","OpeningPrice":"37.85","HighestPrice":"38.00","LowestPrice":"36.80","ClosingPrice":"38.00","Change":"0.5500","Transaction":"12"},
{"Date":"1150703","Code":"6909","Name":"創控","TradeVolume":"1234334","TradeValue":"73107239","OpeningPrice":"57.90","HighestPrice":"60.50","LowestPrice":"57.60","ClosingPrice":"59.70","Change":"0.7000","Transaction":"968"},
{"Date":"1150703","Code":"6914","Name":"阜爾運通","TradeVolume":"71234","TradeValue":"10305411","OpeningPrice":"144.00","HighestPrice":"145.00","LowestPrice":"143.50","ClosingPrice":"145.00","Change":"1.0000","Transaction":"119"},
{"Date":"1150703","Code":"6916","Name":"華凌","TradeVolume":"103922","TradeValue":"2156475","OpeningPrice":"20.20","HighestPrice":"21.40","LowestPrice":"20.20","ClosingPrice":"20.80","Change":"0.8500","Transaction":"111"},
{"Date":"1150703","Code":"6918","Name":"愛派司","TradeVolume":"58136","TradeValue":"4241157","OpeningPrice":"72.10","HighestPrice":"73.60","LowestPrice":"72.00","ClosingPrice":"73.50","Change":"0.8000","Transaction":"55"},
{"Date":"1150703","Code":"6919","Name":"康霈*","TradeVolume":"5316027","TradeValue":"528480888","OpeningPrice":"96.60","HighestPrice":"101.50","LowestPrice":"96.60","ClosingPrice":"99.70","Change":"3.1000","Transaction":"4198"},
{"Date":"1150703","Code":"6921","Name":"嘉雨思-創","TradeVolume":"17000","TradeValue":"1163600","OpeningPrice":"68.00","HighestPrice":"68.70","LowestPrice":"68.00","ClosingPrice":"68.70","Change":"0.7000","Transaction":"14"},
{"Date":"1150703","Code":"6923","Name":"中台","TradeVolume":"144663","TradeValue":"11092987","OpeningPrice":"73.90","HighestPrice":"77.30","LowestPrice":"73.90","ClosingPrice":"77.00","Change":"2.6000","Transaction":"134"},
{"Date":"1150703","Code":"6924","Name":"榮惠-KY創","TradeVolume":"63629","TradeValue":"7866852","OpeningPrice":"114.50","HighestPrice":"129.50","LowestPrice":"114.50","ClosingPrice":"129.50","Change":"11.5000","Transaction":"109"},
{"Date":"1150703","Code":"6928","Name":"攸泰科技","TradeVolume":"1500980","TradeValue":"84891082","OpeningPrice":"52.80","HighestPrice":"57.60","LowestPrice":"52.70","ClosingPrice":"57.60","Change":"5.2000","Transaction":"2324"},
{"Date":"1150703","Code":"6931","Name":"青松健康","TradeVolume":"90287","TradeValue":"3642478","OpeningPrice":"39.90","HighestPrice":"40.70","LowestPrice":"39.90","ClosingPrice":"40.50","Change":"0.6000","Transaction":"64"},
{"Date":"1150703","Code":"6933","Name":"AMAX-KY","TradeVolume":"259886","TradeValue":"39866557","OpeningPrice":"156.50","HighestPrice":"156.50","LowestPrice":"151.50","ClosingPrice":"152.00","Change":"-3.0000","Transaction":"460"},
{"Date":"1150703","Code":"6934","Name":"心誠鎂","TradeVolume":"60363","TradeValue":"4076552","OpeningPrice":"63.80","HighestPrice":"70.80","LowestPrice":"63.80","ClosingPrice":"69.50","Change":"3.5000","Transaction":"87"},
{"Date":"1150703","Code":"6936","Name":"永鴻生技","TradeVolume":"42271","TradeValue":"1384942","OpeningPrice":"32.75","HighestPrice":"32.95","LowestPrice":"32.70","ClosingPrice":"32.90","Change":"0.2500","Transaction":"37"},
{"Date":"1150703","Code":"6937","Name":"天虹","TradeVolume":"1087030","TradeValue":"319349802","OpeningPrice":"290.50","HighestPrice":"307.00","LowestPrice":"282.00","ClosingPrice":"287.00","Change":"-4.5000","Transaction":"1522"},
{"Date":"1150703","Code":"6944","Name":"兆聯實業","TradeVolume":"341926","TradeValue":"339684856","OpeningPrice":"1000.00","HighestPrice":"1005.00","LowestPrice":"985.00","ClosingPrice":"992.00","Change":"-18.0000","Transaction":"1168"},
{"Date":"1150703","Code":"6949","Name":"沛爾生醫-創","TradeVolume":"171553","TradeValue":"155641414","OpeningPrice":"883.00","HighestPrice":"921.00","LowestPrice":"883.00","ClosingPrice":"916.00","Change":"26.0000","Transaction":"351"},
{"Date":"1150703","Code":"6951","Name":"青新-創","TradeVolume":"23682","TradeValue":"1866594","OpeningPrice":"78.20","HighestPrice":"79.50","LowestPrice":"77.80","ClosingPrice":"79.10","Change":"0.2000","Transaction":"41"},
{"Date":"1150703","Code":"6952","Name":"大武山","TradeVolume":"52088","TradeValue":"1830344","OpeningPrice":"35.85","HighestPrice":"35.85","LowestPrice":"34.00","ClosingPrice":"35.35","Change":"-0.5000","Transaction":"50"},
{"Date":"1150703","Code":"6955","Name":"邦睿生技-創","TradeVolume":"20025","TradeValue":"2393999","OpeningPrice":"120.50","HighestPrice":"120.50","LowestPrice":"119.00","ClosingPrice":"120.50","Change":"-1.5000","Transaction":"32"},
{"Date":"1150703","Code":"6957","Name":"裕慶-KY","TradeVolume":"150854","TradeValue":"29000281","OpeningPrice":"190.00","HighestPrice":"194.00","LowestPrice":"190.00","ClosingPrice":"193.00","Change":"5.0000","Transaction":"394"},
{"Date":"1150703","Code":"6958","Name":"日盛台駿","TradeVolume":"4950","TradeValue":"83526","OpeningPrice":"16.90","HighestPrice":"17.00","LowestPrice":"16.90","ClosingPrice":"17.00","Change":"0.4000","Transaction":"16"},
{"Date":"1150703","Code":"6958A","Name":"日盛台駿甲特","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150703","Code":"6962","Name":"奕力-KY","TradeVolume":"3368518","TradeValue":"130539531","OpeningPrice":"38.10","HighestPrice":"39.25","LowestPrice":"38.10","ClosingPrice":"38.90","Change":"0.4000","Transaction":"1752"},
{"Date":"1150703","Code":"6965","Name":"中傑-KY","TradeVolume":"35530","TradeValue":"2758959","OpeningPrice":"79.90","HighestPrice":"79.90","LowestPrice":"76.30","ClosingPrice":"78.00","Change":"0.2000","Transaction":"46"},
{"Date":"1150703","Code":"6969","Name":"成信實業*-創","TradeVolume":"168849","TradeValue":"4295345","OpeningPrice":"23.70","HighestPrice":"25.85","LowestPrice":"23.35","ClosingPrice":"25.85","Change":"2.3500","Transaction":"102"},
{"Date":"1150703","Code":"6988","Name":"威力暘-創","TradeVolume":"34050","TradeValue":"458387","OpeningPrice":"13.55","HighestPrice":"13.55","LowestPrice":"13.40","ClosingPrice":"13.55","Change":"-0.0500","Transaction":"15"},
{"Date":"1150703","Code":"6994","Name":"富威電力","TradeVolume":"11732409","TradeValue":"473605149","OpeningPrice":"41.50","HighestPrice":"42.55","LowestPrice":"39.25","ClosingPrice":"41.90","Change":"0.9500","Transaction":"9162"},
{"Date":"1150703","Code":"7610","Name":"聯友金屬-創","TradeVolume":"207916","TradeValue":"522675770","OpeningPrice":"2500.00","HighestPrice":"2570.00","LowestPrice":"2445.00","ClosingPrice":"2550.00","Change":"55.0000","Transaction":"1211"},
{"Date":"1150703","Code":"7631","Name":"聚賢研發-創","TradeVolume":"115798","TradeValue":"18265909","OpeningPrice":"155.00","HighestPrice":"161.50","LowestPrice":"154.50","ClosingPrice":"160.50","Change":"4.0000","Transaction":"144"},
{"Date":"1150703","Code":"7705","Name":"三商餐飲","TradeVolume":"187840","TradeValue":"6197872","OpeningPrice":"33.40","HighestPrice":"33.40","LowestPrice":"32.80","ClosingPrice":"32.90","Change":"-0.0500","Transaction":"232"},
{"Date":"1150703","Code":"7711","Name":"永擎","TradeVolume":"136470","TradeValue":"44054411","OpeningPrice":"322.00","HighestPrice":"325.00","LowestPrice":"319.00","ClosingPrice":"324.50","Change":"2.0000","Transaction":"351"},
{"Date":"1150703","Code":"7721","Name":"微程式","TradeVolume":"254364","TradeValue":"19204774","OpeningPrice":"72.90","HighestPrice":"76.90","LowestPrice":"72.90","ClosingPrice":"75.60","Change":"1.4000","Transaction":"216"},
{"Date":"1150703","Code":"7722","Name":"LINEPAY","TradeVolume":"94686","TradeValue":"30019042","OpeningPrice":"312.50","HighestPrice":"321.00","LowestPrice":"312.50","ClosingPrice":"314.50","Change":"-0.5000","Transaction":"324"},
{"Date":"1150703","Code":"7730","Name":"暉盛-創","TradeVolume":"103796","TradeValue":"19888920","OpeningPrice":"190.50","HighestPrice":"195.00","LowestPrice":"188.50","ClosingPrice":"191.50","Change":"1.0000","Transaction":"119"},
{"Date":"1150703","Code":"7732","Name":"金興精密","TradeVolume":"4006","TradeValue":"143168","OpeningPrice":"35.90","HighestPrice":"35.90","LowestPrice":"35.65","ClosingPrice":"35.65","Change":"-0.4500","Transaction":"6"},
{"Date":"1150703","Code":"7736","Name":"虎山","TradeVolume":"28200","TradeValue":"1995598","OpeningPrice":"70.60","HighestPrice":"71.00","LowestPrice":"70.50","ClosingPrice":"70.80","Change":"0.4000","Transaction":"31"},
{"Date":"1150703","Code":"7740","Name":"熙特爾-創","TradeVolume":"131628","TradeValue":"19728122","OpeningPrice":"152.00","HighestPrice":"153.00","LowestPrice":"147.50","ClosingPrice":"150.00","Change":"1.0000","Transaction":"126"},
{"Date":"1150703","Code":"7749","Name":"意騰-KY","TradeVolume":"139866","TradeValue":"60507837","OpeningPrice":"435.50","HighestPrice":"437.00","LowestPrice":"428.00","ClosingPrice":"432.50","Change":"-6.5000","Transaction":"371"},
{"Date":"1150703","Code":"7750","Name":"新代","TradeVolume":"145575","TradeValue":"315191995","OpeningPrice":"2065.00","HighestPrice":"2210.00","LowestPrice":"2065.00","ClosingPrice":"2195.00","Change":"60.0000","Transaction":"984"},
{"Date":"1150703","Code":"7760","Name":"享溫馨","TradeVolume":"151300","TradeValue":"5416966","OpeningPrice":"35.05","HighestPrice":"36.40","LowestPrice":"35.00","ClosingPrice":"36.35","Change":"1.3000","Transaction":"124"},
{"Date":"1150703","Code":"7765","Name":"中華資安","TradeVolume":"70588","TradeValue":"15661171","OpeningPrice":"222.00","HighestPrice":"223.00","LowestPrice":"221.00","ClosingPrice":"222.00","Change":"0.5000","Transaction":"131"},
{"Date":"1150703","Code":"7768","Name":"頌勝科技","TradeVolume":"172352","TradeValue":"60646786","OpeningPrice":"341.00","HighestPrice":"362.00","LowestPrice":"341.00","ClosingPrice":"362.00","Change":"18.0000","Transaction":"365"},
{"Date":"1150703","Code":"7769","Name":"鴻勁","TradeVolume":"698435","TradeValue":"4767855790","OpeningPrice":"6820.00","HighestPrice":"6945.00","LowestPrice":"6710.00","ClosingPrice":"6865.00","Change":"-165.0000","Transaction":"7093"},
{"Date":"1150703","Code":"7780","Name":"大研生醫*","TradeVolume":"1254513","TradeValue":"22996392","OpeningPrice":"18.05","HighestPrice":"18.45","LowestPrice":"18.05","ClosingPrice":"18.35","Change":"0.3000","Transaction":"648"},
{"Date":"1150703","Code":"7786","Name":"東方風能","TradeVolume":"353840","TradeValue":"43804461","OpeningPrice":"122.00","HighestPrice":"126.00","LowestPrice":"122.00","ClosingPrice":"126.00","Change":"3.0000","Transaction":"228"},
{"Date":"1150703","Code":"7788","Name":"松川精密","TradeVolume":"750690","TradeValue":"185515842","OpeningPrice":"248.50","HighestPrice":"250.00","LowestPrice":"244.50","ClosingPrice":"246.50","Change":"-2.0000","Transaction":"1221"},
{"Date":"1150703","Code":"7791","Name":"皇家可口","TradeVolume":"34879","TradeValue":"2179668","OpeningPrice":"62.10","HighestPrice":"62.70","LowestPrice":"62.10","ClosingPrice":"62.70","Change":"0.8000","Transaction":"62"},
{"Date":"1150703","Code":"7795","Name":"長廣","TradeVolume":"1680245","TradeValue":"1040622614","OpeningPrice":"616.00","HighestPrice":"642.00","LowestPrice":"599.00","ClosingPrice":"626.00","Change":"15.0000","Transaction":"2931"},
{"Date":"1150703","Code":"7799","Name":"禾榮科","TradeVolume":"853651","TradeValue":"342280897","OpeningPrice":"399.50","HighestPrice":"415.50","LowestPrice":"390.00","ClosingPrice":"391.00","Change":"-7.0000","Transaction":"1508"},
{"Date":"1150703","Code":"7803","Name":"雲象科技-創","TradeVolume":"306409","TradeValue":"7229274","OpeningPrice":"23.80","HighestPrice":"24.10","LowestPrice":"23.00","ClosingPrice":"23.80","Change":"-0.1500","Transaction":"184"},
{"Date":"1150703","Code":"7818","Name":"溢泰實業","TradeVolume":"508057","TradeValue":"34596962","OpeningPrice":"67.20","HighestPrice":"68.80","LowestPrice":"66.50","ClosingPrice":"68.80","Change":"1.2000","Transaction":"476"},
{"Date":"1150703","Code":"7821","Name":"神數","TradeVolume":"202055","TradeValue":"8496824","OpeningPrice":"41.80","HighestPrice":"42.45","LowestPrice":"41.75","ClosingPrice":"42.15","Change":"0.3500","Transaction":"138"},
{"Date":"1150703","Code":"7822","Name":"倍利科","TradeVolume":"214798","TradeValue":"250304800","OpeningPrice":"1165.00","HighestPrice":"1190.00","LowestPrice":"1145.00","ClosingPrice":"1175.00","Change":"10.0000","Transaction":"1019"},
{"Date":"1150703","Code":"7823","Name":"奧義賽博-KY創","TradeVolume":"35348","TradeValue":"2830209","OpeningPrice":"79.70","HighestPrice":"80.90","LowestPrice":"79.10","ClosingPrice":"80.90","Change":"1.9000","Transaction":"39"},
{"Date":"1150703","Code":"7827","Name":"漢康-KY創","TradeVolume":"695782","TradeValue":"111944731","OpeningPrice":"159.00","HighestPrice":"164.50","LowestPrice":"154.00","ClosingPrice":"161.50","Change":"-0.5000","Transaction":"767"},
{"Date":"1150703","Code":"8011","Name":"台通","TradeVolume":"679556","TradeValue":"12169367","OpeningPrice":"17.70","HighestPrice":"18.05","LowestPrice":"17.65","ClosingPrice":"18.00","Change":"0.3000","Transaction":"545"},
{"Date":"1150703","Code":"8016","Name":"矽創","TradeVolume":"1511014","TradeValue":"499576562","OpeningPrice":"320.50","HighestPrice":"336.50","LowestPrice":"320.00","ClosingPrice":"334.00","Change":"6.5000","Transaction":"2176"},
{"Date":"1150703","Code":"8021","Name":"尖點","TradeVolume":"1604485","TradeValue":"858506467","OpeningPrice":"529.00","HighestPrice":"558.00","LowestPrice":"520.00","ClosingPrice":"558.00","Change":"14.0000","Transaction":"2650"},
{"Date":"1150703","Code":"8028","Name":"昇陽半導體","TradeVolume":"11321993","TradeValue":"3739545495","OpeningPrice":"315.50","HighestPrice":"339.00","LowestPrice":"314.50","ClosingPrice":"334.50","Change":"14.0000","Transaction":"12225"},
{"Date":"1150703","Code":"8033","Name":"雷虎","TradeVolume":"10966815","TradeValue":"2192791394","OpeningPrice":"188.00","HighestPrice":"204.50","LowestPrice":"188.00","ClosingPrice":"204.50","Change":"18.5000","Transaction":"12538"},
{"Date":"1150703","Code":"8039","Name":"台虹","TradeVolume":"8260903","TradeValue":"1251073426","OpeningPrice":"147.00","HighestPrice":"156.00","LowestPrice":"146.50","ClosingPrice":"151.00","Change":"3.0000","Transaction":"6638"},
{"Date":"1150703","Code":"8045","Name":"達運光電","TradeVolume":"146650","TradeValue":"8984867","OpeningPrice":"59.50","HighestPrice":"62.50","LowestPrice":"59.50","ClosingPrice":"61.00","Change":"0.4000","Transaction":"252"},
{"Date":"1150703","Code":"8046","Name":"南電","TradeVolume":"13118601","TradeValue":"14962360375","OpeningPrice":"1100.00","HighestPrice":"1210.00","LowestPrice":"1050.00","ClosingPrice":"1185.00","Change":"40.0000","Transaction":"21512"},
{"Date":"1150703","Code":"8070","Name":"長華*","TradeVolume":"5008866","TradeValue":"282588497","OpeningPrice":"56.50","HighestPrice":"57.00","LowestPrice":"55.60","ClosingPrice":"56.00","Change":"-0.5000","Transaction":"3371"},
{"Date":"1150703","Code":"8072","Name":"陞泰","TradeVolume":"504714","TradeValue":"15178375","OpeningPrice":"29.55","HighestPrice":"30.80","LowestPrice":"29.40","ClosingPrice":"30.25","Change":"0.9500","Transaction":"308"},
{"Date":"1150703","Code":"8081","Name":"致新","TradeVolume":"1804814","TradeValue":"571616114","OpeningPrice":"315.00","HighestPrice":"321.50","LowestPrice":"311.00","ClosingPrice":"319.50","Change":"3.5000","Transaction":"2484"},
{"Date":"1150703","Code":"8101","Name":"華冠","TradeVolume":"37865","TradeValue":"506796","OpeningPrice":"13.30","HighestPrice":"13.60","LowestPrice":"13.15","ClosingPrice":"13.60","Change":"0.2000","Transaction":"31"},
{"Date":"1150703","Code":"8103","Name":"瀚荃","TradeVolume":"969419","TradeValue":"100186493","OpeningPrice":"103.50","HighestPrice":"105.00","LowestPrice":"102.00","ClosingPrice":"104.00","Change":"-1.0000","Transaction":"1297"},
{"Date":"1150703","Code":"8104","Name":"錸寶","TradeVolume":"596205","TradeValue":"22728554","OpeningPrice":"38.50","HighestPrice":"38.50","LowestPrice":"37.85","ClosingPrice":"38.05","Change":"0.0000","Transaction":"387"},
{"Date":"1150703","Code":"8105","Name":"凌巨","TradeVolume":"5579703","TradeValue":"121775925","OpeningPrice":"22.00","HighestPrice":"22.15","LowestPrice":"21.60","ClosingPrice":"21.75","Change":"-0.4000","Transaction":"2905"},
{"Date":"1150703","Code":"8110","Name":"華東","TradeVolume":"4496120","TradeValue":"241807889","OpeningPrice":"53.30","HighestPrice":"54.40","LowestPrice":"52.60","ClosingPrice":"53.70","Change":"-0.4000","Transaction":"3289"},
{"Date":"1150703","Code":"8112","Name":"至上","TradeVolume":"29524112","TradeValue":"2748427282","OpeningPrice":"89.00","HighestPrice":"95.40","LowestPrice":"87.80","ClosingPrice":"92.90","Change":"3.9000","Transaction":"17947"},
{"Date":"1150703","Code":"8112A","Name":"至上甲特","TradeVolume":"43080","TradeValue":"2035425","OpeningPrice":"47.15","HighestPrice":"47.40","LowestPrice":"47.15","ClosingPrice":"47.40","Change":"0.3000","Transaction":"39"},
{"Date":"1150703","Code":"8114","Name":"振樺電","TradeVolume":"718063","TradeValue":"142588324","OpeningPrice":"189.00","HighestPrice":"203.50","LowestPrice":"189.00","ClosingPrice":"203.00","Change":"13.0000","Transaction":"964"},
{"Date":"1150703","Code":"8131","Name":"福懋科","TradeVolume":"6024192","TradeValue":"441164997","OpeningPrice":"69.60","HighestPrice":"76.20","LowestPrice":"68.80","ClosingPrice":"74.80","Change":"4.4000","Transaction":"4667"},
{"Date":"1150703","Code":"8150","Name":"南茂","TradeVolume":"36495120","TradeValue":"3861021947","OpeningPrice":"106.50","HighestPrice":"109.50","LowestPrice":"103.50","ClosingPrice":"105.00","Change":"-3.5000","Transaction":"25173"},
{"Date":"1150703","Code":"8162","Name":"微矽電子-創","TradeVolume":"449921","TradeValue":"35835180","OpeningPrice":"78.00","HighestPrice":"81.90","LowestPrice":"77.60","ClosingPrice":"79.20","Change":"0.2000","Transaction":"493"},
{"Date":"1150703","Code":"8163","Name":"達方","TradeVolume":"1095644","TradeValue":"45114457","OpeningPrice":"41.30","HighestPrice":"41.65","LowestPrice":"40.65","ClosingPrice":"41.00","Change":"-1.0000","Transaction":"1029"},
{"Date":"1150703","Code":"8201","Name":"無敵","TradeVolume":"131129","TradeValue":"1749172","OpeningPrice":"12.95","HighestPrice":"13.65","LowestPrice":"12.95","ClosingPrice":"13.40","Change":"0.4500","Transaction":"83"},
{"Date":"1150703","Code":"8210","Name":"勤誠","TradeVolume":"683943","TradeValue":"888773970","OpeningPrice":"1285.00","HighestPrice":"1320.00","LowestPrice":"1270.00","ClosingPrice":"1305.00","Change":"-5.0000","Transaction":"1935"},
{"Date":"1150703","Code":"8213","Name":"志超","TradeVolume":"452522","TradeValue":"16308251","OpeningPrice":"36.15","HighestPrice":"36.35","LowestPrice":"35.30","ClosingPrice":"36.20","Change":"0.0500","Transaction":"506"},
{"Date":"1150703","Code":"8215","Name":"明基材","TradeVolume":"1467726","TradeValue":"43418656","OpeningPrice":"30.00","HighestPrice":"30.20","LowestPrice":"29.30","ClosingPrice":"29.50","Change":"-0.6000","Transaction":"2160"},
{"Date":"1150703","Code":"8222","Name":"寶一","TradeVolume":"5995813","TradeValue":"261318405","OpeningPrice":"40.20","HighestPrice":"44.75","LowestPrice":"40.15","ClosingPrice":"44.75","Change":"4.0500","Transaction":"3381"},
{"Date":"1150703","Code":"8249","Name":"菱光","TradeVolume":"383904","TradeValue":"18850753","OpeningPrice":"48.75","HighestPrice":"49.65","LowestPrice":"48.50","ClosingPrice":"49.10","Change":"0.3500","Transaction":"318"},
{"Date":"1150703","Code":"8261","Name":"富鼎","TradeVolume":"35099073","TradeValue":"11678718696","OpeningPrice":"319.50","HighestPrice":"352.50","LowestPrice":"316.50","ClosingPrice":"320.00","Change":"-7.0000","Transaction":"34869"},
{"Date":"1150703","Code":"8271","Name":"宇瞻","TradeVolume":"2249945","TradeValue":"435008426","OpeningPrice":"192.00","HighestPrice":"197.00","LowestPrice":"188.50","ClosingPrice":"193.00","Change":"0.5000","Transaction":"2387"},
{"Date":"1150703","Code":"8341","Name":"日友","TradeVolume":"327068","TradeValue":"25193970","OpeningPrice":"75.40","HighestPrice":"77.80","LowestPrice":"75.40","ClosingPrice":"77.10","Change":"1.5000","Transaction":"379"},
{"Date":"1150703","Code":"8367","Name":"建新國際","TradeVolume":"71508","TradeValue":"2872215","OpeningPrice":"40.10","HighestPrice":"40.40","LowestPrice":"40.00","ClosingPrice":"40.25","Change":"0.2500","Transaction":"45"},
{"Date":"1150703","Code":"8374","Name":"羅昇","TradeVolume":"3106258","TradeValue":"295569547","OpeningPrice":"99.00","HighestPrice":"99.10","LowestPrice":"92.30","ClosingPrice":"92.70","Change":"-1.4000","Transaction":"2847"},
{"Date":"1150703","Code":"8404","Name":"百和興業-KY","TradeVolume":"596198","TradeValue":"10156197","OpeningPrice":"16.45","HighestPrice":"17.25","LowestPrice":"16.45","ClosingPrice":"17.00","Change":"0.4500","Transaction":"338"},
{"Date":"1150703","Code":"8411","Name":"福貞-KY","TradeVolume":"62959","TradeValue":"770789","OpeningPrice":"12.15","HighestPrice":"12.35","LowestPrice":"12.15","ClosingPrice":"12.35","Change":"0.1000","Transaction":"133"},
{"Date":"1150703","Code":"8422","Name":"可寧衛*","TradeVolume":"48454855","TradeValue":"1407437033","OpeningPrice":"26.60","HighestPrice":"29.45","LowestPrice":"26.50","ClosingPrice":"28.35","Change":"1.5500","Transaction":"15316"},
{"Date":"1150703","Code":"8429","Name":"金麗-KY","TradeVolume":"503381","TradeValue":"3224545","OpeningPrice":"6.26","HighestPrice":"6.48","LowestPrice":"6.26","ClosingPrice":"6.48","Change":"0.2200","Transaction":"261"},
{"Date":"1150703","Code":"8438","Name":"昶昕","TradeVolume":"449134","TradeValue":"45720520","OpeningPrice":"101.50","HighestPrice":"104.00","LowestPrice":"100.00","ClosingPrice":"100.50","Change":"-1.0000","Transaction":"762"},
{"Date":"1150703","Code":"8442","Name":"威宏-KY","TradeVolume":"73737","TradeValue":"3128493","OpeningPrice":"42.00","HighestPrice":"42.95","LowestPrice":"41.75","ClosingPrice":"42.95","Change":"1.2500","Transaction":"56"},
{"Date":"1150703","Code":"8443","Name":"阿瘦","TradeVolume":"1058182","TradeValue":"11879170","OpeningPrice":"11.45","HighestPrice":"11.50","LowestPrice":"11.45","ClosingPrice":"11.50","Change":"0.0000","Transaction":"123"},
{"Date":"1150703","Code":"8454","Name":"富邦媒","TradeVolume":"1776836","TradeValue":"513473032","OpeningPrice":"283.50","HighestPrice":"295.50","LowestPrice":"280.00","ClosingPrice":"293.00","Change":"12.0000","Transaction":"2771"},
{"Date":"1150703","Code":"8462","Name":"柏文","TradeVolume":"204769","TradeValue":"30075099","OpeningPrice":"144.00","HighestPrice":"147.50","LowestPrice":"144.00","ClosingPrice":"147.00","Change":"2.5000","Transaction":"281"},
{"Date":"1150703","Code":"8463","Name":"潤泰材","TradeVolume":"73150","TradeValue":"1567807","OpeningPrice":"21.35","HighestPrice":"21.55","LowestPrice":"21.30","ClosingPrice":"21.55","Change":"0.1500","Transaction":"48"},
{"Date":"1150703","Code":"8464","Name":"億豐","TradeVolume":"714226","TradeValue":"263243547","OpeningPrice":"372.50","HighestPrice":"376.50","LowestPrice":"364.50","ClosingPrice":"369.00","Change":"-11.5000","Transaction":"1051"},
{"Date":"1150703","Code":"8466","Name":"美吉吉-KY","TradeVolume":"125213","TradeValue":"2179210","OpeningPrice":"17.25","HighestPrice":"17.85","LowestPrice":"17.05","ClosingPrice":"17.40","Change":"0.1500","Transaction":"76"},
{"Date":"1150703","Code":"8467","Name":"波力-KY","TradeVolume":"12444","TradeValue":"1417699","OpeningPrice":"115.00","HighestPrice":"115.00","LowestPrice":"112.50","ClosingPrice":"113.00","Change":"1.0000","Transaction":"26"},
{"Date":"1150703","Code":"8473","Name":"山林水","TradeVolume":"1077857","TradeValue":"53458410","OpeningPrice":"48.55","HighestPrice":"50.40","LowestPrice":"48.35","ClosingPrice":"49.15","Change":"0.7500","Transaction":"1532"},
{"Date":"1150703","Code":"8476","Name":"台境*","TradeVolume":"1083629","TradeValue":"26359326","OpeningPrice":"24.20","HighestPrice":"24.75","LowestPrice":"23.75","ClosingPrice":"24.45","Change":"0.2500","Transaction":"611"},
{"Date":"1150703","Code":"8478","Name":"東哥遊艇","TradeVolume":"585591","TradeValue":"92581570","OpeningPrice":"153.00","HighestPrice":"161.50","LowestPrice":"153.00","ClosingPrice":"160.00","Change":"6.0000","Transaction":"687"},
{"Date":"1150703","Code":"8481","Name":"政伸","TradeVolume":"41252","TradeValue":"1722506","OpeningPrice":"41.65","HighestPrice":"42.10","LowestPrice":"41.50","ClosingPrice":"42.10","Change":"0.4000","Transaction":"32"},
{"Date":"1150703","Code":"8482","Name":"商億-KY","TradeVolume":"4000","TradeValue":"193050","OpeningPrice":"48.40","HighestPrice":"48.40","LowestPrice":"48.05","ClosingPrice":"48.05","Change":"-0.3500","Transaction":"4"},
{"Date":"1150703","Code":"8487","Name":"愛爾達-創","TradeVolume":"28322","TradeValue":"2209931","OpeningPrice":"77.90","HighestPrice":"78.30","LowestPrice":"77.70","ClosingPrice":"78.30","Change":"0.3000","Transaction":"43"},
{"Date":"1150703","Code":"8488","Name":"吉源-KY","TradeVolume":"14225","TradeValue":"145478","OpeningPrice":"10.55","HighestPrice":"10.55","LowestPrice":"10.10","ClosingPrice":"10.20","Change":"-0.1500","Transaction":"17"},
{"Date":"1150703","Code":"8499","Name":"鼎炫-KY","TradeVolume":"80199","TradeValue":"24794868","OpeningPrice":"298.00","HighestPrice":"315.00","LowestPrice":"298.00","ClosingPrice":"315.00","Change":"17.0000","Transaction":"101"},
{"Date":"1150703","Code":"8926","Name":"台汽電","TradeVolume":"5555355","TradeValue":"414703175","OpeningPrice":"72.90","HighestPrice":"76.00","LowestPrice":"72.70","ClosingPrice":"75.00","Change":"2.0000","Transaction":"3768"},
{"Date":"1150703","Code":"8940","Name":"新天地","TradeVolume":"80979","TradeValue":"1342229","OpeningPrice":"16.70","HighestPrice":"16.70","LowestPrice":"16.45","ClosingPrice":"16.60","Change":"0.0000","Transaction":"83"},
{"Date":"1150703","Code":"8996","Name":"高力","TradeVolume":"1321026","TradeValue":"1794888195","OpeningPrice":"1405.00","HighestPrice":"1420.00","LowestPrice":"1315.00","ClosingPrice":"1380.00","Change":"-35.0000","Transaction":"3941"},
{"Date":"1150703","Code":"9103","Name":"美德醫療-DR","TradeVolume":"948703","TradeValue":"4965635","OpeningPrice":"5.10","HighestPrice":"5.29","LowestPrice":"5.10","ClosingPrice":"5.27","Change":"0.1700","Transaction":"325"},
{"Date":"1150703","Code":"910322","Name":"康師傅-DR","TradeVolume":"94488","TradeValue":"2048100","OpeningPrice":"20.60","HighestPrice":"22.00","LowestPrice":"20.60","ClosingPrice":"22.00","Change":"1.4000","Transaction":"99"},
{"Date":"1150703","Code":"9105","Name":"泰金寶-DR","TradeVolume":"21562337","TradeValue":"200982420","OpeningPrice":"9.25","HighestPrice":"9.39","LowestPrice":"9.21","ClosingPrice":"9.30","Change":"-0.0500","Transaction":"6273"},
{"Date":"1150703","Code":"910861","Name":"神州-DR","TradeVolume":"32001","TradeValue":"139124","OpeningPrice":"4.33","HighestPrice":"4.43","LowestPrice":"4.21","ClosingPrice":"4.43","Change":"0.0000","Transaction":"24"},
{"Date":"1150703","Code":"9110","Name":"越南控-DR","TradeVolume":"14000","TradeValue":"46090","OpeningPrice":"3.15","HighestPrice":"3.39","LowestPrice":"3.15","ClosingPrice":"3.20","Change":"-0.1900","Transaction":"8"},
{"Date":"1150703","Code":"911608","Name":"明輝-DR","TradeVolume":"39000","TradeValue":"111300","OpeningPrice":"2.86","HighestPrice":"2.88","LowestPrice":"2.80","ClosingPrice":"2.85","Change":"0.0100","Transaction":"19"},
{"Date":"1150703","Code":"911622","Name":"泰聚亨-DR","TradeVolume":"22000","TradeValue":"83960","OpeningPrice":"3.82","HighestPrice":"3.83","LowestPrice":"3.78","ClosingPrice":"3.83","Change":"0.0400","Transaction":"13"},
{"Date":"1150703","Code":"911868","Name":"同方友友-DR","TradeVolume":"179142","TradeValue":"224188","OpeningPrice":"1.25","HighestPrice":"1.26","LowestPrice":"1.23","ClosingPrice":"1.25","Change":"0.0000","Transaction":"52"},
{"Date":"1150703","Code":"912000","Name":"晨訊科-DR","TradeVolume":"3959600","TradeValue":"11250097","OpeningPrice":"2.77","HighestPrice":"2.86","LowestPrice":"2.75","ClosingPrice":"2.81","Change":"0.0400","Transaction":"216"},
{"Date":"1150703","Code":"9136","Name":"巨騰-DR","TradeVolume":"490456","TradeValue":"6564086","OpeningPrice":"14.15","HighestPrice":"14.15","LowestPrice":"13.20","ClosingPrice":"13.60","Change":"-0.0500","Transaction":"217"},
{"Date":"1150703","Code":"9802","Name":"鈺齊-KY","TradeVolume":"535908","TradeValue":"39780962","OpeningPrice":"72.80","HighestPrice":"74.80","LowestPrice":"72.80","ClosingPrice":"74.40","Change":"1.6000","Transaction":"534"},
{"Date":"1150703","Code":"9902","Name":"台火","TradeVolume":"358331","TradeValue":"5080386","OpeningPrice":"13.70","HighestPrice":"14.45","LowestPrice":"13.70","ClosingPrice":"14.25","Change":"0.5500","Transaction":"195"},
{"Date":"1150703","Code":"9904","Name":"寶成","TradeVolume":"25716398","TradeValue":"629432659","OpeningPrice":"24.10","HighestPrice":"24.70","LowestPrice":"24.10","ClosingPrice":"24.45","Change":"0.3500","Transaction":"6547"},
{"Date":"1150703","Code":"9905","Name":"大華","TradeVolume":"220511","TradeValue":"4716104","OpeningPrice":"21.30","HighestPrice":"21.45","LowestPrice":"21.30","ClosingPrice":"21.35","Change":"0.1000","Transaction":"118"},
{"Date":"1150703","Code":"9906","Name":"欣巴巴","TradeVolume":"123240","TradeValue":"5254868","OpeningPrice":"41.20","HighestPrice":"43.50","LowestPrice":"41.20","ClosingPrice":"42.50","Change":"0.6000","Transaction":"253"},
{"Date":"1150703","Code":"9907","Name":"統一實","TradeVolume":"5187861","TradeValue":"80295909","OpeningPrice":"15.10","HighestPrice":"15.65","LowestPrice":"15.10","ClosingPrice":"15.55","Change":"0.4000","Transaction":"1710"},
{"Date":"1150703","Code":"9908","Name":"大台北","TradeVolume":"470207","TradeValue":"14001446","OpeningPrice":"29.60","HighestPrice":"29.80","LowestPrice":"29.60","ClosingPrice":"29.80","Change":"0.1500","Transaction":"103"},
{"Date":"1150703","Code":"9910","Name":"豐泰","TradeVolume":"2303880","TradeValue":"156755355","OpeningPrice":"66.90","HighestPrice":"69.00","LowestPrice":"66.70","ClosingPrice":"68.60","Change":"2.1000","Transaction":"1705"},
{"Date":"1150703","Code":"9911","Name":"櫻花","TradeVolume":"470037","TradeValue":"39980474","OpeningPrice":"83.40","HighestPrice":"85.80","LowestPrice":"83.40","ClosingPrice":"85.20","Change":"1.1000","Transaction":"502"},
{"Date":"1150703","Code":"9912","Name":"偉聯","TradeVolume":"579100","TradeValue":"7810440","OpeningPrice":"12.60","HighestPrice":"13.05","LowestPrice":"12.60","ClosingPrice":"12.70","Change":"0.1000","Transaction":"196"},
{"Date":"1150703","Code":"9914","Name":"美利達","TradeVolume":"1660824","TradeValue":"127502719","OpeningPrice":"74.80","HighestPrice":"77.70","LowestPrice":"74.80","ClosingPrice":"76.60","Change":"1.8000","Transaction":"1292"},
{"Date":"1150703","Code":"9917","Name":"中保科","TradeVolume":"943872","TradeValue":"100424520","OpeningPrice":"105.50","HighestPrice":"107.50","LowestPrice":"105.50","ClosingPrice":"107.00","Change":"2.0000","Transaction":"753"},
{"Date":"1150703","Code":"9918","Name":"欣天然","TradeVolume":"21380","TradeValue":"920380","OpeningPrice":"43.10","HighestPrice":"43.30","LowestPrice":"42.90","ClosingPrice":"43.30","Change":"0.2000","Transaction":"30"},
{"Date":"1150703","Code":"9919","Name":"康那香","TradeVolume":"659279","TradeValue":"9202142","OpeningPrice":"13.70","HighestPrice":"14.10","LowestPrice":"13.70","ClosingPrice":"14.00","Change":"0.2500","Transaction":"341"},
{"Date":"1150703","Code":"9921","Name":"巨大","TradeVolume":"891840","TradeValue":"68366914","OpeningPrice":"75.00","HighestPrice":"77.20","LowestPrice":"75.00","ClosingPrice":"76.20","Change":"0.7000","Transaction":"888"},
{"Date":"1150703","Code":"9924","Name":"福興","TradeVolume":"103693","TradeValue":"4178860","OpeningPrice":"39.95","HighestPrice":"40.60","LowestPrice":"39.95","ClosingPrice":"40.50","Change":"0.6500","Transaction":"157"},
{"Date":"1150703","Code":"9925","Name":"新保","TradeVolume":"330151","TradeValue":"13471719","OpeningPrice":"40.50","HighestPrice":"40.90","LowestPrice":"40.50","ClosingPrice":"40.85","Change":"0.1500","Transaction":"248"},
{"Date":"1150703","Code":"9926","Name":"新海","TradeVolume":"20294","TradeValue":"1006582","OpeningPrice":"49.65","HighestPrice":"49.85","LowestPrice":"49.00","ClosingPrice":"49.80","Change":"0.1500","Transaction":"21"},
{"Date":"1150703","Code":"9927","Name":"泰銘","TradeVolume":"74075","TradeValue":"5112735","OpeningPrice":"68.70","HighestPrice":"69.20","LowestPrice":"68.70","ClosingPrice":"69.10","Change":"0.5000","Transaction":"102"},
{"Date":"1150703","Code":"9928","Name":"中視","TradeVolume":"109100","TradeValue":"2025270","OpeningPrice":"18.60","HighestPrice":"18.75","LowestPrice":"18.50","ClosingPrice":"18.70","Change":"0.0000","Transaction":"66"},
{"Date":"1150703","Code":"9929","Name":"秋雨","TradeVolume":"10530","TradeValue":"118130","OpeningPrice":"11.30","HighestPrice":"11.30","LowestPrice":"11.20","ClosingPrice":"11.20","Change":"0.1000","Transaction":"15"},
{"Date":"1150703","Code":"9930","Name":"中聯資源","TradeVolume":"314666","TradeValue":"20368610","OpeningPrice":"65.00","HighestPrice":"65.10","LowestPrice":"64.50","ClosingPrice":"64.70","Change":"-0.6000","Transaction":"465"},
{"Date":"1150703","Code":"9931","Name":"欣高","TradeVolume":"155648","TradeValue":"5180929","OpeningPrice":"33.20","HighestPrice":"33.70","LowestPrice":"33.05","ClosingPrice":"33.50","Change":"0.3500","Transaction":"71"},
{"Date":"1150703","Code":"9933","Name":"中鼎","TradeVolume":"1558929","TradeValue":"63926986","OpeningPrice":"40.65","HighestPrice":"41.35","LowestPrice":"40.65","ClosingPrice":"40.95","Change":"0.0500","Transaction":"1143"},
{"Date":"1150703","Code":"9934","Name":"成霖","TradeVolume":"1448396","TradeValue":"15123212","OpeningPrice":"10.10","HighestPrice":"10.55","LowestPrice":"10.10","ClosingPrice":"10.50","Change":"0.4000","Transaction":"525"},
{"Date":"1150703","Code":"9935","Name":"慶豐富","TradeVolume":"1713072","TradeValue":"35145357","OpeningPrice":"20.20","HighestPrice":"20.80","LowestPrice":"20.05","ClosingPrice":"20.50","Change":"0.4500","Transaction":"942"},
{"Date":"1150703","Code":"9937","Name":"全國","TradeVolume":"34735","TradeValue":"1903071","OpeningPrice":"54.00","HighestPrice":"55.10","LowestPrice":"54.00","ClosingPrice":"55.00","Change":"-0.3000","Transaction":"74"},
{"Date":"1150703","Code":"9938","Name":"百和","TradeVolume":"2345309","TradeValue":"107871663","OpeningPrice":"44.60","HighestPrice":"46.40","LowestPrice":"44.60","ClosingPrice":"45.90","Change":"1.0000","Transaction":"1335"},
{"Date":"1150703","Code":"9939","Name":"宏全","TradeVolume":"2349998","TradeValue":"284852336","OpeningPrice":"119.00","HighestPrice":"124.00","LowestPrice":"118.50","ClosingPrice":"122.00","Change":"4.0000","Transaction":"1739"},
{"Date":"1150703","Code":"9940","Name":"信義","TradeVolume":"474478","TradeValue":"9216713","OpeningPrice":"19.15","HighestPrice":"19.50","LowestPrice":"19.15","ClosingPrice":"19.50","Change":"0.2000","Transaction":"342"},
{"Date":"1150703","Code":"9941","Name":"裕融","TradeVolume":"1746492","TradeValue":"143708518","OpeningPrice":"80.40","HighestPrice":"82.70","LowestPrice":"80.40","ClosingPrice":"82.40","Change":"1.5000","Transaction":"1417"},
{"Date":"1150703","Code":"9941A","Name":"裕融甲特","TradeVolume":"24300","TradeValue":"1232383","OpeningPrice":"50.70","HighestPrice":"50.80","LowestPrice":"50.70","ClosingPrice":"50.70","Change":"0.0000","Transaction":"24"},
{"Date":"1150703","Code":"9942","Name":"茂順","TradeVolume":"54846","TradeValue":"6510850","OpeningPrice":"118.00","HighestPrice":"119.50","LowestPrice":"118.00","ClosingPrice":"119.50","Change":"2.0000","Transaction":"113"},
{"Date":"1150703","Code":"9943","Name":"好樂迪","TradeVolume":"330043","TradeValue":"18792171","OpeningPrice":"57.10","HighestPrice":"57.60","LowestPrice":"56.50","ClosingPrice":"56.50","Change":"-0.6000","Transaction":"370"},
{"Date":"1150703","Code":"9944","Name":"新麗","TradeVolume":"46284","TradeValue":"822049","OpeningPrice":"17.65","HighestPrice":"18.00","LowestPrice":"17.65","ClosingPrice":"18.00","Change":"0.3500","Transaction":"68"},
{"Date":"1150703","Code":"9945","Name":"潤泰新","TradeVolume":"14347495","TradeValue":"382708997","OpeningPrice":"26.45","HighestPrice":"26.90","LowestPrice":"26.45","ClosingPrice":"26.50","Change":"-0.1500","Transaction":"3684"},
{"Date":"1150703","Code":"9946","Name":"三發地產","TradeVolume":"580205","TradeValue":"11510506","OpeningPrice":"19.75","HighestPrice":"20.05","LowestPrice":"19.60","ClosingPrice":"19.90","Change":"0.1500","Transaction":"338"},
{"Date":"1150703","Code":"9955","Name":"佳龍","TradeVolume":"510200","TradeValue":"13873324","OpeningPrice":"27.00","HighestPrice":"27.40","LowestPrice":"26.95","ClosingPrice":"27.05","Change":"0.4500","Transaction":"361"},
{"Date":"1150703","Code":"9958","Name":"世紀鋼","TradeVolume":"3092455","TradeValue":"368984432","OpeningPrice":"116.50","HighestPrice":"121.00","LowestPrice":"116.50","ClosingPrice":"120.00","Change":"3.0000","Transaction":"2879"}]