[
{"Date":"1150512","Code":"00400A","Name":"主動國泰動能高息","TradeVolume":"65952293","TradeValue":"939288033","OpeningPrice":"14.29","HighestPrice":"14.34","LowestPrice":"14.12","ClosingPrice":"14.14","Change":"0.0000","Transaction":"13574"},
{"Date":"1150512","Code":"00401A","Name":"主動摩根台灣鑫收","TradeVolume":"13633135","TradeValue":"175914085","OpeningPrice":"12.84","HighestPrice":"12.97","LowestPrice":"12.82","ClosingPrice":"12.88","Change":"0.0700","Transaction":"1853"},
{"Date":"1150512","Code":"00403A","Name":"主動統一升級50","TradeVolume":"4204257454","TradeValue":"45143802166","OpeningPrice":"10.93","HighestPrice":"10.96","LowestPrice":"10.51","ClosingPrice":"10.80","Change":"0.6000","Transaction":"702831"},
{"Date":"1150512","Code":"0050","Name":"元大台灣50","TradeVolume":"102303450","TradeValue":"9876959425","OpeningPrice":"96.85","HighestPrice":"97.35","LowestPrice":"95.50","ClosingPrice":"96.85","Change":"-0.0500","Transaction":"142949"},
{"Date":"1150512","Code":"0051","Name":"元大中型100","TradeVolume":"101481","TradeValue":"13703417","OpeningPrice":"135.55","HighestPrice":"136.95","LowestPrice":"134.25","ClosingPrice":"134.60","Change":"-0.6500","Transaction":"617"},
{"Date":"1150512","Code":"0052","Name":"富邦科技","TradeVolume":"42873369","TradeValue":"2438160858","OpeningPrice":"57.05","HighestPrice":"57.40","LowestPrice":"56.10","ClosingPrice":"56.90","Change":"-0.0500","Transaction":"23730"},
{"Date":"1150512","Code":"0053","Name":"元大電子","TradeVolume":"55606","TradeValue":"12412926","OpeningPrice":"224.40","HighestPrice":"225.70","LowestPrice":"221.35","ClosingPrice":"224.90","Change":"0.6500","Transaction":"230"},
{"Date":"1150512","Code":"0055","Name":"元大MSCI金融","TradeVolume":"511966","TradeValue":"17246086","OpeningPrice":"34.00","HighestPrice":"34.13","LowestPrice":"33.45","ClosingPrice":"33.45","Change":"-0.5500","Transaction":"741"},
{"Date":"1150512","Code":"0056","Name":"元大高股息","TradeVolume":"71013037","TradeValue":"3241492607","OpeningPrice":"45.79","HighestPrice":"45.95","LowestPrice":"45.24","ClosingPrice":"45.58","Change":"-0.1800","Transaction":"33795"},
{"Date":"1150512","Code":"0057","Name":"富邦摩台","TradeVolume":"49355","TradeValue":"14227722","OpeningPrice":"287.25","HighestPrice":"289.15","LowestPrice":"285.75","ClosingPrice":"288.85","Change":"0.5000","Transaction":"145"},
{"Date":"1150512","Code":"0061","Name":"元大寶滬深","TradeVolume":"323923","TradeValue":"8191351","OpeningPrice":"25.28","HighestPrice":"25.37","LowestPrice":"25.20","ClosingPrice":"25.30","Change":"0.1300","Transaction":"271"},
{"Date":"1150512","Code":"006203","Name":"元大MSCI台灣","TradeVolume":"14423","TradeValue":"2546624","OpeningPrice":"176.90","HighestPrice":"177.90","LowestPrice":"175.30","ClosingPrice":"177.45","Change":"0.7000","Transaction":"135"},
{"Date":"1150512","Code":"006204","Name":"永豐臺灣加權","TradeVolume":"5595","TradeValue":"1170394","OpeningPrice":"209.70","HighestPrice":"210.35","LowestPrice":"207.75","ClosingPrice":"210.35","Change":"0.8500","Transaction":"97"},
{"Date":"1150512","Code":"006205","Name":"富邦上証","TradeVolume":"519826","TradeValue":"21889891","OpeningPrice":"41.97","HighestPrice":"42.29","LowestPrice":"41.97","ClosingPrice":"42.15","Change":"0.3300","Transaction":"378"},
{"Date":"1150512","Code":"006206","Name":"元大上證50","TradeVolume":"266462","TradeValue":"10172975","OpeningPrice":"38.00","HighestPrice":"38.31","LowestPrice":"38.00","ClosingPrice":"38.26","Change":"0.4400","Transaction":"184"},
{"Date":"1150512","Code":"006207","Name":"復華滬深","TradeVolume":"211747","TradeValue":"7174654","OpeningPrice":"33.99","HighestPrice":"34.05","LowestPrice":"33.81","ClosingPrice":"33.95","Change":"0.2100","Transaction":"159"},
{"Date":"1150512","Code":"006208","Name":"富邦台50","TradeVolume":"6516614","TradeValue":"1457411635","OpeningPrice":"224.50","HighestPrice":"225.40","LowestPrice":"221.30","ClosingPrice":"224.55","Change":"0.1000","Transaction":"13300"},
{"Date":"1150512","Code":"00625K","Name":"富邦上証+R","TradeVolume":"16000","TradeValue":"145000","OpeningPrice":"9.05","HighestPrice":"9.07","LowestPrice":"9.05","ClosingPrice":"9.07","Change":"0.0500","Transaction":"3"},
{"Date":"1150512","Code":"00631L","Name":"元大台灣50正2","TradeVolume":"170404512","TradeValue":"5545164826","OpeningPrice":"32.95","HighestPrice":"33.10","LowestPrice":"31.93","ClosingPrice":"32.52","Change":"-0.1400","Transaction":"54558"},
{"Date":"1150512","Code":"00632R","Name":"元大台灣50反1","TradeVolume":"92874026","TradeValue":"1039119629","OpeningPrice":"11.11","HighestPrice":"11.29","LowestPrice":"11.09","ClosingPrice":"11.21","Change":"0.0500","Transaction":"8705"},
{"Date":"1150512","Code":"00633L","Name":"富邦上証正2","TradeVolume":"4222440","TradeValue":"228557091","OpeningPrice":"53.75","HighestPrice":"54.60","LowestPrice":"53.70","ClosingPrice":"54.30","Change":"1.2000","Transaction":"799"},
{"Date":"1150512","Code":"00634R","Name":"富邦上証反1","TradeVolume":"257000","TradeValue":"773380","OpeningPrice":"3.02","HighestPrice":"3.02","LowestPrice":"3.00","ClosingPrice":"3.01","Change":"-0.0300","Transaction":"35"},
{"Date":"1150512","Code":"00635U","Name":"期元大S&P黃金","TradeVolume":"4844001","TradeValue":"240275637","OpeningPrice":"49.78","HighestPrice":"49.79","LowestPrice":"49.36","ClosingPrice":"49.45","Change":"0.5300","Transaction":"3680"},
{"Date":"1150512","Code":"00636","Name":"國泰中國A50","TradeVolume":"1221849","TradeValue":"35413358","OpeningPrice":"28.80","HighestPrice":"29.10","LowestPrice":"28.80","ClosingPrice":"29.03","Change":"0.3600","Transaction":"432"},
{"Date":"1150512","Code":"00636K","Name":"國泰中國A50+U","TradeVolume":"500","TradeValue":"4565","OpeningPrice":"9.13","HighestPrice":"9.13","LowestPrice":"9.13","ClosingPrice":"9.13","Change":"0.0400","Transaction":"1"},
{"Date":"1150512","Code":"00637L","Name":"元大滬深300正2","TradeVolume":"26480721","TradeValue":"590166430","OpeningPrice":"22.20","HighestPrice":"22.47","LowestPrice":"22.14","ClosingPrice":"22.36","Change":"0.4600","Transaction":"4614"},
{"Date":"1150512","Code":"00638R","Name":"元大滬深300反1","TradeVolume":"3793700","TradeValue":"24396617","OpeningPrice":"6.49","HighestPrice":"6.49","LowestPrice":"6.40","ClosingPrice":"6.43","Change":"-0.1000","Transaction":"95"},
{"Date":"1150512","Code":"00639","Name":"富邦深100","TradeVolume":"1360573","TradeValue":"24388241","OpeningPrice":"17.92","HighestPrice":"18.02","LowestPrice":"17.84","ClosingPrice":"17.95","Change":"0.0700","Transaction":"380"},
{"Date":"1150512","Code":"00640L","Name":"富邦日本正2","TradeVolume":"717312","TradeValue":"70415376","OpeningPrice":"98.85","HighestPrice":"98.85","LowestPrice":"96.55","ClosingPrice":"98.50","Change":"1.9500","Transaction":"213"},
{"Date":"1150512","Code":"00641R","Name":"富邦日本反1","TradeVolume":"5688975","TradeValue":"22280012","OpeningPrice":"3.92","HighestPrice":"3.95","LowestPrice":"3.90","ClosingPrice":"3.92","Change":"-0.0400","Transaction":"164"},
{"Date":"1150512","Code":"00642U","Name":"期元大S&P石油","TradeVolume":"5315703","TradeValue":"159776175","OpeningPrice":"30.02","HighestPrice":"30.20","LowestPrice":"29.94","ClosingPrice":"30.02","Change":"-0.2200","Transaction":"1046"},
{"Date":"1150512","Code":"00643","Name":"群益深証中小","TradeVolume":"4272696","TradeValue":"87377765","OpeningPrice":"20.70","HighestPrice":"20.73","LowestPrice":"20.38","ClosingPrice":"20.53","Change":"-0.1000","Transaction":"325"},
{"Date":"1150512","Code":"00643K","Name":"群益深証中小+R","TradeVolume":"1000","TradeValue":"4430","OpeningPrice":"4.43","HighestPrice":"4.43","LowestPrice":"4.43","ClosingPrice":"4.43","Change":"0.0000","Transaction":"1"},
{"Date":"1150512","Code":"00645","Name":"富邦日本","TradeVolume":"438644","TradeValue":"23846811","OpeningPrice":"54.60","HighestPrice":"54.60","LowestPrice":"54.10","ClosingPrice":"54.55","Change":"0.5500","Transaction":"502"},
{"Date":"1150512","Code":"00646","Name":"元大S&P500","TradeVolume":"1742997","TradeValue":"127350374","OpeningPrice":"72.95","HighestPrice":"73.15","LowestPrice":"72.95","ClosingPrice":"73.05","Change":"0.2500","Transaction":"3728"},
{"Date":"1150512","Code":"00647L","Name":"元大S&P500正2","TradeVolume":"67753","TradeValue":"8888011","OpeningPrice":"131.40","HighestPrice":"131.40","LowestPrice":"130.80","ClosingPrice":"131.20","Change":"0.7000","Transaction":"102"},
{"Date":"1150512","Code":"00648R","Name":"元大S&P500反1","TradeVolume":"385800","TradeValue":"1561380","OpeningPrice":"4.05","HighestPrice":"4.05","LowestPrice":"4.04","ClosingPrice":"4.05","Change":"0.0000","Transaction":"49"},
{"Date":"1150512","Code":"00650L","Name":"復華香港正2","TradeVolume":"4580796","TradeValue":"83552357","OpeningPrice":"18.18","HighestPrice":"18.36","LowestPrice":"18.12","ClosingPrice":"18.20","Change":"0.2400","Transaction":"605"},
{"Date":"1150512","Code":"00651R","Name":"復華香港反1","TradeVolume":"7507","TradeValue":"37968","OpeningPrice":"5.05","HighestPrice":"5.05","LowestPrice":"5.05","ClosingPrice":"5.05","Change":"-0.0500","Transaction":"10"},
{"Date":"1150512","Code":"00652","Name":"富邦印度","TradeVolume":"973374","TradeValue":"31488364","OpeningPrice":"32.55","HighestPrice":"32.55","LowestPrice":"32.16","ClosingPrice":"32.17","Change":"-0.5300","Transaction":"734"},
{"Date":"1150512","Code":"00653L","Name":"富邦印度正2","TradeVolume":"1267846","TradeValue":"57322343","OpeningPrice":"45.60","HighestPrice":"45.67","LowestPrice":"44.88","ClosingPrice":"44.90","Change":"-1.1200","Transaction":"463"},
{"Date":"1150512","Code":"00654R","Name":"富邦印度反1","TradeVolume":"140426","TradeValue":"969901","OpeningPrice":"6.86","HighestPrice":"6.91","LowestPrice":"6.86","ClosingPrice":"6.90","Change":"0.0600","Transaction":"26"},
{"Date":"1150512","Code":"00655L","Name":"國泰中國A50正2","TradeVolume":"1923254","TradeValue":"72461922","OpeningPrice":"37.30","HighestPrice":"37.95","LowestPrice":"37.30","ClosingPrice":"37.80","Change":"0.8000","Transaction":"457"},
{"Date":"1150512","Code":"00656R","Name":"國泰中國A50反1","TradeVolume":"296570","TradeValue":"1691541","OpeningPrice":"5.70","HighestPrice":"5.71","LowestPrice":"5.67","ClosingPrice":"5.70","Change":"-0.0500","Transaction":"38"},
{"Date":"1150512","Code":"00657","Name":"國泰日經225","TradeVolume":"27942","TradeValue":"2064833","OpeningPrice":"73.80","HighestPrice":"74.00","LowestPrice":"73.80","ClosingPrice":"74.00","Change":"0.2000","Transaction":"96"},
{"Date":"1150512","Code":"00657K","Name":"國泰日經225+U","TradeVolume":"200","TradeValue":"4722","OpeningPrice":"23.61","HighestPrice":"23.61","LowestPrice":"23.61","ClosingPrice":"23.61","Change":"0.0200","Transaction":"2"},
{"Date":"1150512","Code":"00660","Name":"元大歐洲50","TradeVolume":"29865","TradeValue":"1272480","OpeningPrice":"42.36","HighestPrice":"42.98","LowestPrice":"42.36","ClosingPrice":"42.59","Change":"-0.3200","Transaction":"87"},
{"Date":"1150512","Code":"00661","Name":"元大日經225","TradeVolume":"290619","TradeValue":"23540233","OpeningPrice":"81.40","HighestPrice":"81.50","LowestPrice":"80.25","ClosingPrice":"81.00","Change":"0.2000","Transaction":"221"},
{"Date":"1150512","Code":"00662","Name":"富邦NASDAQ","TradeVolume":"5046905","TradeValue":"596101871","OpeningPrice":"118.30","HighestPrice":"118.45","LowestPrice":"117.80","ClosingPrice":"118.05","Change":"0.1000","Transaction":"4627"},
{"Date":"1150512","Code":"00663L","Name":"國泰臺灣加權正2","TradeVolume":"8489435","TradeValue":"793228713","OpeningPrice":"95.00","HighestPrice":"95.10","LowestPrice":"91.80","ClosingPrice":"93.15","Change":"-0.6000","Transaction":"2608"},
{"Date":"1150512","Code":"00664R","Name":"國泰臺灣加權反1","TradeVolume":"17930277","TradeValue":"32370667","OpeningPrice":"1.79","HighestPrice":"1.83","LowestPrice":"1.79","ClosingPrice":"1.82","Change":"0.0200","Transaction":"610"},
{"Date":"1150512","Code":"00665L","Name":"富邦恒生國企正2","TradeVolume":"13707248","TradeValue":"142780823","OpeningPrice":"10.35","HighestPrice":"10.48","LowestPrice":"10.32","ClosingPrice":"10.37","Change":"0.1200","Transaction":"1363"},
{"Date":"1150512","Code":"00666R","Name":"富邦恒生國企反1","TradeVolume":"29620","TradeValue":"258636","OpeningPrice":"8.73","HighestPrice":"8.77","LowestPrice":"8.71","ClosingPrice":"8.77","Change":"-0.0200","Transaction":"13"},
{"Date":"1150512","Code":"00668","Name":"國泰美國道瓊","TradeVolume":"177434","TradeValue":"10101882","OpeningPrice":"56.75","HighestPrice":"57.00","LowestPrice":"56.75","ClosingPrice":"56.95","Change":"0.2500","Transaction":"197"},
{"Date":"1150512","Code":"00668K","Name":"國泰美國道瓊+U","TradeVolume":"200","TradeValue":"3632","OpeningPrice":"18.16","HighestPrice":"18.16","LowestPrice":"18.16","ClosingPrice":"18.16","Change":"0.0400","Transaction":"2"},
{"Date":"1150512","Code":"00669R","Name":"國泰美國道瓊反1","TradeVolume":"323242","TradeValue":"1785186","OpeningPrice":"5.52","HighestPrice":"5.54","LowestPrice":"5.51","ClosingPrice":"5.52","Change":"-0.0300","Transaction":"55"},
{"Date":"1150512","Code":"00670L","Name":"富邦NASDAQ正2","TradeVolume":"1546693","TradeValue":"317380378","OpeningPrice":"206.05","HighestPrice":"206.40","LowestPrice":"204.00","ClosingPrice":"204.80","Change":"-0.6000","Transaction":"1168"},
{"Date":"1150512","Code":"00671R","Name":"富邦NASDAQ反1","TradeVolume":"3747048","TradeValue":"9259818","OpeningPrice":"2.46","HighestPrice":"2.48","LowestPrice":"2.46","ClosingPrice":"2.48","Change":"0.0200","Transaction":"191"},
{"Date":"1150512","Code":"00673R","Name":"期元大S&P原油反1","TradeVolume":"9372818","TradeValue":"114397537","OpeningPrice":"12.22","HighestPrice":"12.26","LowestPrice":"12.16","ClosingPrice":"12.19","Change":"0.0700","Transaction":"1241"},
{"Date":"1150512","Code":"00674R","Name":"期元大S&P黃金反1","TradeVolume":"176268","TradeValue":"4602004","OpeningPrice":"26.03","HighestPrice":"26.21","LowestPrice":"26.03","ClosingPrice":"26.21","Change":"-0.2000","Transaction":"36"},
{"Date":"1150512","Code":"00675L","Name":"富邦臺灣加權正2","TradeVolume":"2053581","TradeValue":"580472151","OpeningPrice":"287.05","HighestPrice":"287.75","LowestPrice":"277.55","ClosingPrice":"281.90","Change":"-1.7500","Transaction":"1691"},
{"Date":"1150512","Code":"00676R","Name":"富邦臺灣加權反1","TradeVolume":"4366328","TradeValue":"26912346","OpeningPrice":"6.13","HighestPrice":"6.21","LowestPrice":"6.11","ClosingPrice":"6.17","Change":"0.0200","Transaction":"386"},
{"Date":"1150512","Code":"00678","Name":"群益那斯達克生技","TradeVolume":"330835","TradeValue":"11788641","OpeningPrice":"35.58","HighestPrice":"35.67","LowestPrice":"35.55","ClosingPrice":"35.65","Change":"0.0700","Transaction":"110"},
{"Date":"1150512","Code":"00680L","Name":"元大美債20正2","TradeVolume":"14416879","TradeValue":"99193799","OpeningPrice":"6.89","HighestPrice":"6.90","LowestPrice":"6.87","ClosingPrice":"6.89","Change":"-0.0500","Transaction":"969"},
{"Date":"1150512","Code":"00681R","Name":"元大美債20反1","TradeVolume":"19000","TradeValue":"401080","OpeningPrice":"21.10","HighestPrice":"21.11","LowestPrice":"21.10","ClosingPrice":"21.11","Change":"0.0800","Transaction":"4"},
{"Date":"1150512","Code":"00682U","Name":"期元大美元指數","TradeVolume":"33200","TradeValue":"665477","OpeningPrice":"20.18","HighestPrice":"20.18","LowestPrice":"20.04","ClosingPrice":"20.04","Change":"0.0000","Transaction":"4"},
{"Date":"1150512","Code":"00683L","Name":"期元大美元指正2","TradeVolume":"5000","TradeValue":"103930","OpeningPrice":"20.77","HighestPrice":"20.79","LowestPrice":"20.77","ClosingPrice":"20.79","Change":"0.0200","Transaction":"2"},
{"Date":"1150512","Code":"00684R","Name":"期元大美元指反1","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1150512","Code":"00685L","Name":"群益臺灣加權正2","TradeVolume":"1159291","TradeValue":"295828222","OpeningPrice":"260.10","HighestPrice":"260.10","LowestPrice":"251.00","ClosingPrice":"254.70","Change":"-1.2500","Transaction":"1758"},
{"Date":"1150512","Code":"00686R","Name":"群益臺灣加權反1","TradeVolume":"3699200","TradeValue":"4104434","OpeningPrice":"1.10","HighestPrice":"1.12","LowestPrice":"1.10","ClosingPrice":"1.11","Change":"0.0000","Transaction":"149"},
{"Date":"1150512","Code":"00688L","Name":"國泰20年美債正2","TradeVolume":"6209051","TradeValue":"42633739","OpeningPrice":"6.87","HighestPrice":"6.88","LowestPrice":"6.86","ClosingPrice":"6.87","Change":"-0.0600","Transaction":"458"},
{"Date":"1150512","Code":"00689R","Name":"國泰20年美債反1","TradeVolume":"532000","TradeValue":"11677110","OpeningPrice":"21.94","HighestPrice":"21.97","LowestPrice":"21.94","ClosingPrice":"21.94","Change":"0.0600","Transaction":"10"},
{"Date":"1150512","Code":"00690","Name":"兆豐藍籌30","TradeVolume":"819307","TradeValue":"61348846","OpeningPrice":"75.55","HighestPrice":"75.55","LowestPrice":"74.15","ClosingPrice":"74.80","Change":"-0.2500","Transaction":"899"},
{"Date":"1150512","Code":"00692","Name":"富邦公司治理","TradeVolume":"2196034","TradeValue":"185263037","OpeningPrice":"84.50","HighestPrice":"85.00","LowestPrice":"83.30","ClosingPrice":"84.50","Change":"-0.1500","Transaction":"1568"},
{"Date":"1150512","Code":"00693U","Name":"期街口S&P黃豆","TradeVolume":"1399270","TradeValue":"31548254","OpeningPrice":"22.52","HighestPrice":"22.58","LowestPrice":"22.51","ClosingPrice":"22.56","Change":"0.0100","Transaction":"296"},
{"Date":"1150512","Code":"00700","Name":"富邦恒生國企","TradeVolume":"301393","TradeValue":"5384574","OpeningPrice":"17.71","HighestPrice":"17.94","LowestPrice":"17.71","ClosingPrice":"17.84","Change":"0.1300","Transaction":"195"},
{"Date":"1150512","Code":"00701","Name":"國泰股利精選30","TradeVolume":"1781635","TradeValue":"56256452","OpeningPrice":"31.61","HighestPrice":"31.75","LowestPrice":"31.30","ClosingPrice":"31.45","Change":"-0.1600","Transaction":"664"},
{"Date":"1150512","Code":"00702","Name":"國泰標普低波高息","TradeVolume":"106402","TradeValue":"2524799","OpeningPrice":"23.74","HighestPrice":"23.74","LowestPrice":"23.70","ClosingPrice":"23.73","Change":"-0.0500","Transaction":"67"},
{"Date":"1150512","Code":"00703","Name":"台新MSCI中國","TradeVolume":"116229","TradeValue":"2399067","OpeningPrice":"20.69","HighestPrice":"20.69","LowestPrice":"20.60","ClosingPrice":"20.60","Change":"0.0300","Transaction":"91"},
{"Date":"1150512","Code":"00706L","Name":"期元大S&P日圓正2","TradeVolume":"501290","TradeValue":"9871008","OpeningPrice":"19.75","HighestPrice":"19.75","LowestPrice":"19.67","ClosingPrice":"19.69","Change":"-0.1400","Transaction":"221"},
{"Date":"1150512","Code":"00707R","Name":"期元大S&P日圓反1","TradeVolume":"1000","TradeValue":"31570","OpeningPrice":"31.57","HighestPrice":"31.57","LowestPrice":"31.57","ClosingPrice":"31.57","Change":"0.0000","Transaction":"1"},
{"Date":"1150512","Code":"00708L","Name":"期元大S&P黃金正2","TradeVolume":"2412329","TradeValue":"238719440","OpeningPrice":"99.70","HighestPrice":"99.70","LowestPrice":"98.00","ClosingPrice":"98.10","Change":"1.8000","Transaction":"1829"},
{"Date":"1150512","Code":"00709","Name":"富邦歐洲","TradeVolume":"75922","TradeValue":"2886376","OpeningPrice":"38.22","HighestPrice":"38.22","LowestPrice":"37.92","ClosingPrice":"38.01","Change":"-0.2100","Transaction":"222"},
{"Date":"1150512","Code":"00710B","Name":"復華彭博非投等債","TradeVolume":"249264","TradeValue":"4698585","OpeningPrice":"18.83","HighestPrice":"18.87","LowestPrice":"18.81","ClosingPrice":"18.85","Change":"0.0000","Transaction":"43"},
{"Date":"1150512","Code":"00711B","Name":"復華彭博新興債","TradeVolume":"113450","TradeValue":"1815186","OpeningPrice":"16.00","HighestPrice":"16.01","LowestPrice":"15.99","ClosingPrice":"16.01","Change":"-0.0100","Transaction":"63"},
{"Date":"1150512","Code":"00712","Name":"復華富時不動產","TradeVolume":"26064606","TradeValue":"233744296","OpeningPrice":"8.97","HighestPrice":"8.98","LowestPrice":"8.96","ClosingPrice":"8.97","Change":"-0.0500","Transaction":"7919"},
{"Date":"1150512","Code":"00713","Name":"元大台灣高息低波","TradeVolume":"19574040","TradeValue":"1077979960","OpeningPrice":"55.25","HighestPrice":"55.35","LowestPrice":"54.80","ClosingPrice":"54.80","Change":"-0.4000","Transaction":"7034"},
{"Date":"1150512","Code":"00714","Name":"群益道瓊美國地產","TradeVolume":"328362","TradeValue":"7075205","OpeningPrice":"21.42","HighestPrice":"21.58","LowestPrice":"21.42","ClosingPrice":"21.58","Change":"0.1500","Transaction":"112"},
{"Date":"1150512","Code":"00715L","Name":"期街口布蘭特正2","TradeVolume":"5314985","TradeValue":"331623396","OpeningPrice":"62.30","HighestPrice":"62.90","LowestPrice":"61.90","ClosingPrice":"62.20","Change":"-0.3500","Transaction":"1772"},
{"Date":"1150512","Code":"00717","Name":"富邦美國特別股","TradeVolume":"382252","TradeValue":"5787128","OpeningPrice":"15.12","HighestPrice":"15.15","LowestPrice":"15.12","ClosingPrice":"15.15","Change":"0.0000","Transaction":"194"},
{"Date":"1150512","Code":"00728","Name":"第一金工業30","TradeVolume":"233843","TradeValue":"13824345","OpeningPrice":"58.55","HighestPrice":"59.75","LowestPrice":"57.75","ClosingPrice":"59.70","Change":"1.4500","Transaction":"358"},
{"Date":"1150512","Code":"00730","Name":"富邦臺灣優質高息","TradeVolume":"460951","TradeValue":"12293444","OpeningPrice":"26.60","HighestPrice":"27.07","LowestPrice":"26.50","ClosingPrice":"26.80","Change":"-0.1700","Transaction":"325"},
{"Date":"1150512","Code":"00731","Name":"復華富時高息低波","TradeVolume":"637914","TradeValue":"47696481","OpeningPrice":"75.20","HighestPrice":"75.20","LowestPrice":"74.40","ClosingPrice":"74.40","Change":"-1.0000","Transaction":"288"},
{"Date":"1150512","Code":"00733","Name":"富邦臺灣中小","TradeVolume":"1496473","TradeValue":"102615395","OpeningPrice":"68.60","HighestPrice":"69.00","LowestPrice":"67.55","ClosingPrice":"68.70","Change":"0.4000","Transaction":"1083"},
{"Date":"1150512","Code":"00735","Name":"國泰臺韓科技","TradeVolume":"4205987","TradeValue":"421620582","OpeningPrice":"102.00","HighestPrice":"102.20","LowestPrice":"98.45","ClosingPrice":"100.00","Change":"-0.7000","Transaction":"4050"},
{"Date":"1150512","Code":"00736","Name":"國泰新興市場","TradeVolume":"116289","TradeValue":"3575782","OpeningPrice":"30.78","HighestPrice":"30.85","LowestPrice":"30.73","ClosingPrice":"30.84","Change":"-0.0100","Transaction":"103"},
{"Date":"1150512","Code":"00737","Name":"國泰AI機器人","TradeVolume":"306897","TradeValue":"11441394","OpeningPrice":"37.40","HighestPrice":"37.50","LowestPrice":"37.17","ClosingPrice":"37.22","Change":"-0.1600","Transaction":"242"},
{"Date":"1150512","Code":"00738U","Name":"期元大道瓊白銀","TradeVolume":"17421578","TradeValue":"1217488073","OpeningPrice":"69.70","HighestPrice":"70.50","LowestPrice":"69.20","ClosingPrice":"69.45","Change":"4.5000","Transaction":"7945"},
{"Date":"1150512","Code":"00739","Name":"元大MSCI A股","TradeVolume":"106462","TradeValue":"3123705","OpeningPrice":"29.22","HighestPrice":"29.50","LowestPrice":"29.22","ClosingPrice":"29.32","Change":"0.1000","Transaction":"97"},
{"Date":"1150512","Code":"00752","Name":"中信中國50","TradeVolume":"1912022","TradeValue":"46491289","OpeningPrice":"24.18","HighestPrice":"24.42","LowestPrice":"24.18","ClosingPrice":"24.26","Change":"0.1000","Transaction":"679"},
{"Date":"1150512","Code":"00753L","Name":"中信中國50正2","TradeVolume":"11714275","TradeValue":"128342433","OpeningPrice":"10.96","HighestPrice":"11.03","LowestPrice":"10.88","ClosingPrice":"10.92","Change":"0.1000","Transaction":"1594"},
{"Date":"1150512","Code":"00757","Name":"統一FANG+","TradeVolume":"1621884","TradeValue":"206736312","OpeningPrice":"127.85","HighestPrice":"128.00","LowestPrice":"127.10","ClosingPrice":"127.25","Change":"-0.6000","Transaction":"2568"},
{"Date":"1150512","Code":"00762","Name":"元大全球AI","TradeVolume":"401230","TradeValue":"44682097","OpeningPrice":"111.35","HighestPrice":"111.85","LowestPrice":"111.00","ClosingPrice":"111.15","Change":"0.9500","Transaction":"583"},
{"Date":"1150512","Code":"00763U","Name":"期街口道瓊銅","TradeVolume":"2185799","TradeValue":"75820858","OpeningPrice":"34.66","HighestPrice":"34.88","LowestPrice":"34.50","ClosingPrice":"34.74","Change":"0.9300","Transaction":"1002"},
{"Date":"1150512","Code":"00770","Name":"國泰北美科技","TradeVolume":"657079","TradeValue":"42172404","OpeningPrice":"64.10","HighestPrice":"64.50","LowestPrice":"63.95","ClosingPrice":"64.15","Change":"0.2500","Transaction":"509"},
{"Date":"1150512","Code":"00771","Name":"元大US高息特別股","TradeVolume":"18676","TradeValue":"299446","OpeningPrice":"16.10","HighestPrice":"16.10","LowestPrice":"16.03","ClosingPrice":"16.03","Change":"-0.0700","Transaction":"89"},
{"Date":"1150512","Code":"00775B","Name":"新光投等債15+","TradeVolume":"80063","TradeValue":"2586006","OpeningPrice":"32.30","HighestPrice":"32.30","LowestPrice":"32.30","ClosingPrice":"32.30","Change":"0.0000","Transaction":"6"},
{"Date":"1150512","Code":"00783","Name":"富邦中証500","TradeVolume":"150592","TradeValue":"4620918","OpeningPrice":"30.80","HighestPrice":"30.80","LowestPrice":"30.51","ClosingPrice":"30.67","Change":"0.0400","Transaction":"129"},
{"Date":"1150512","Code":"00830","Name":"國泰費城半導體","TradeVolume":"10382947","TradeValue":"868024831","OpeningPrice":"84.15","HighestPrice":"84.30","LowestPrice":"83.00","ClosingPrice":"83.40","Change":"1.1000","Transaction":"11033"},
{"Date":"1150512","Code":"00850","Name":"元大臺灣ESG永續","TradeVolume":"1910429","TradeValue":"158316022","OpeningPrice":"83.20","HighestPrice":"83.90","LowestPrice":"82.30","ClosingPrice":"82.75","Change":"-0.4500","Transaction":"1171"},
{"Date":"1150512","Code":"00851","Name":"台新全球AI","TradeVolume":"40682","TradeValue":"2609006","OpeningPrice":"64.30","HighestPrice":"64.30","LowestPrice":"64.05","ClosingPrice":"64.15","Change":"-0.1000","Transaction":"103"},
{"Date":"1150512","Code":"00852L","Name":"國泰美國道瓊正2","TradeVolume":"321896","TradeValue":"10111588","OpeningPrice":"31.40","HighestPrice":"31.45","LowestPrice":"31.33","ClosingPrice":"31.45","Change":"0.2600","Transaction":"59"},
{"Date":"1150512","Code":"00861","Name":"元大全球未來通訊","TradeVolume":"281032","TradeValue":"23506646","OpeningPrice":"83.45","HighestPrice":"84.10","LowestPrice":"83.30","ClosingPrice":"83.80","Change":"0.9500","Transaction":"1903"},
{"Date":"1150512","Code":"00865B","Name":"國泰US短期公債","TradeVolume":"2957389","TradeValue":"141189508","OpeningPrice":"47.66","HighestPrice":"47.80","LowestPrice":"47.66","ClosingPrice":"47.80","Change":"0.1400","Transaction":"657"},
{"Date":"1150512","Code":"00875","Name":"國泰網路資安","TradeVolume":"148284","TradeValue":"6342562","OpeningPrice":"42.75","HighestPrice":"42.88","LowestPrice":"42.69","ClosingPrice":"42.80","Change":"-0.1500","Transaction":"140"},
{"Date":"1150512","Code":"00876","Name":"元大全球5G","TradeVolume":"232852","TradeValue":"20092204","OpeningPrice":"86.75","HighestPrice":"87.00","LowestPrice":"86.05","ClosingPrice":"86.10","Change":"1.5500","Transaction":"1837"},
{"Date":"1150512","Code":"00878","Name":"國泰永續高股息","TradeVolume":"99945296","TradeValue":"2819283905","OpeningPrice":"28.30","HighestPrice":"28.37","LowestPrice":"27.96","ClosingPrice":"28.13","Change":"-0.1500","Transaction":"41188"},
{"Date":"1150512","Code":"00881","Name":"國泰台灣科技龍頭","TradeVolume":"15959493","TradeValue":"810729254","OpeningPrice":"50.95","HighestPrice":"51.20","LowestPrice":"50.20","ClosingPrice":"50.95","Change":"0.1500","Transaction":"6215"},
{"Date":"1150512","Code":"00882","Name":"中信中國高股息","TradeVolume":"12120004","TradeValue":"197159869","OpeningPrice":"16.20","HighestPrice":"16.33","LowestPrice":"16.16","ClosingPrice":"16.28","Change":"0.1300","Transaction":"2805"},
{"Date":"1150512","Code":"00885","Name":"富邦越南","TradeVolume":"5291729","TradeValue":"102088646","OpeningPrice":"19.49","HighestPrice":"19.49","LowestPrice":"19.18","ClosingPrice":"19.19","Change":"-0.3900","Transaction":"1825"},
{"Date":"1150512","Code":"00891","Name":"中信關鍵半導體","TradeVolume":"56935120","TradeValue":"2000528677","OpeningPrice":"35.36","HighestPrice":"35.40","LowestPrice":"34.73","ClosingPrice":"35.19","Change":"0.1800","Transaction":"19094"},
{"Date":"1150512","Code":"00892","Name":"富邦台灣半導體","TradeVolume":"1868620","TradeValue":"80163531","OpeningPrice":"42.88","HighestPrice":"43.15","LowestPrice":"42.56","ClosingPrice":"42.86","Change":"0.3000","Transaction":"1285"},
{"Date":"1150512","Code":"00893","Name":"國泰智能電動車","TradeVolume":"950311","TradeValue":"43222099","OpeningPrice":"45.51","HighestPrice":"45.73","LowestPrice":"45.31","ClosingPrice":"45.37","Change":"0.3200","Transaction":"665"},
{"Date":"1150512","Code":"00894","Name":"中信小資高價30","TradeVolume":"4071954","TradeValue":"195931373","OpeningPrice":"48.35","HighestPrice":"48.43","LowestPrice":"47.61","ClosingPrice":"48.17","Change":"0.4800","Transaction":"1348"},
{"Date":"1150512","Code":"00895","Name":"富邦未來車","TradeVolume":"820300","TradeValue":"40805574","OpeningPrice":"49.98","HighestPrice":"50.00","LowestPrice":"49.51","ClosingPrice":"49.80","Change":"0.5100","Transaction":"547"},
{"Date":"1150512","Code":"00896","Name":"中信綠能及電動車","TradeVolume":"2351271","TradeValue":"63853029","OpeningPrice":"27.26","HighestPrice":"27.42","LowestPrice":"26.98","ClosingPrice":"27.11","Change":"-0.0300","Transaction":"886"},
{"Date":"1150512","Code":"00897","Name":"富邦基因免疫生技","TradeVolume":"992871","TradeValue":"9685355","OpeningPrice":"9.78","HighestPrice":"9.78","LowestPrice":"9.73","ClosingPrice":"9.76","Change":"-0.0300","Transaction":"264"},
{"Date":"1150512","Code":"00898","Name":"國泰基因免疫革命","TradeVolume":"686022","TradeValue":"5536546","OpeningPrice":"8.06","HighestPrice":"8.12","LowestPrice":"8.06","ClosingPrice":"8.07","Change":"0.0100","Transaction":"226"},
{"Date":"1150512","Code":"00899","Name":"FT潔淨能源","TradeVolume":"157853","TradeValue":"4299429","OpeningPrice":"27.19","HighestPrice":"27.43","LowestPrice":"27.18","ClosingPrice":"27.26","Change":"0.7300","Transaction":"268"},
{"Date":"1150512","Code":"00900","Name":"富邦特選高股息30","TradeVolume":"18575165","TradeValue":"319131777","OpeningPrice":"17.26","HighestPrice":"17.27","LowestPrice":"16.98","ClosingPrice":"17.25","Change":"-0.0100","Transaction":"3879"},
{"Date":"1150512","Code":"00901","Name":"永豐智能車供應鏈","TradeVolume":"647857","TradeValue":"27463875","OpeningPrice":"42.40","HighestPrice":"42.71","LowestPrice":"42.00","ClosingPrice":"42.47","Change":"0.1100","Transaction":"268"},
{"Date":"1150512","Code":"00902","Name":"中信電池及儲能","TradeVolume":"3080764","TradeValue":"52263834","OpeningPrice":"17.27","HighestPrice":"17.28","LowestPrice":"16.85","ClosingPrice":"16.92","Change":"-0.3400","Transaction":"1406"},
{"Date":"1150512","Code":"00903","Name":"富邦元宇宙","TradeVolume":"284867","TradeValue":"6003052","OpeningPrice":"21.09","HighestPrice":"21.13","LowestPrice":"21.02","ClosingPrice":"21.05","Change":"0.1000","Transaction":"194"},
{"Date":"1150512","Code":"00904","Name":"新光臺灣半導體30","TradeVolume":"3558035","TradeValue":"140065827","OpeningPrice":"39.57","HighestPrice":"39.75","LowestPrice":"38.97","ClosingPrice":"39.41","Change":"-0.0200","Transaction":"1544"},
{"Date":"1150512","Code":"00905","Name":"FT臺灣Smart","TradeVolume":"2147338","TradeValue":"54017660","OpeningPrice":"25.20","HighestPrice":"25.30","LowestPrice":"24.90","ClosingPrice":"25.14","Change":"0.0100","Transaction":"1045"},
{"Date":"1150512","Code":"00907","Name":"永豐優息存股","TradeVolume":"1453649","TradeValue":"21643854","OpeningPrice":"14.98","HighestPrice":"15.00","LowestPrice":"14.84","ClosingPrice":"14.85","Change":"-0.1200","Transaction":"515"},
{"Date":"1150512","Code":"00908","Name":"富邦入息REITs+","TradeVolume":"48586","TradeValue":"695791","OpeningPrice":"14.32","HighestPrice":"14.33","LowestPrice":"14.31","ClosingPrice":"14.32","Change":"-0.0200","Transaction":"85"},
{"Date":"1150512","Code":"00909","Name":"國泰數位支付服務","TradeVolume":"3971093","TradeValue":"193512887","OpeningPrice":"49.00","HighestPrice":"49.25","LowestPrice":"48.47","ClosingPrice":"48.68","Change":"0.7900","Transaction":"2369"},
{"Date":"1150512","Code":"00910","Name":"第一金太空衛星","TradeVolume":"3238610","TradeValue":"238696051","OpeningPrice":"73.75","HighestPrice":"74.50","LowestPrice":"73.05","ClosingPrice":"73.55","Change":"2.0500","Transaction":"6517"},
{"Date":"1150512","Code":"00911","Name":"兆豐洲際半導體","TradeVolume":"695484","TradeValue":"39323553","OpeningPrice":"56.10","HighestPrice":"56.95","LowestPrice":"55.95","ClosingPrice":"56.60","Change":"1.0000","Transaction":"2497"},
{"Date":"1150512","Code":"00912","Name":"中信臺灣智慧50","TradeVolume":"1250446","TradeValue":"38610915","OpeningPrice":"30.83","HighestPrice":"31.11","LowestPrice":"30.62","ClosingPrice":"31.05","Change":"0.2500","Transaction":"373"},
{"Date":"1150512","Code":"00913","Name":"兆豐台灣晶圓製造","TradeVolume":"1888948","TradeValue":"85172560","OpeningPrice":"45.34","HighestPrice":"45.41","LowestPrice":"44.30","ClosingPrice":"45.20","Change":"0.3300","Transaction":"383"},
{"Date":"1150512","Code":"00915","Name":"凱基優選高股息30","TradeVolume":"12938713","TradeValue":"344269876","OpeningPrice":"26.67","HighestPrice":"26.77","LowestPrice":"26.25","ClosingPrice":"26.56","Change":"-0.1100","Transaction":"3002"},
{"Date":"1150512","Code":"00916","Name":"國泰全球品牌50","TradeVolume":"703435","TradeValue":"19320238","OpeningPrice":"27.61","HighestPrice":"27.61","LowestPrice":"27.41","ClosingPrice":"27.50","Change":"-0.1100","Transaction":"329"},
{"Date":"1150512","Code":"00917","Name":"中信特選金融","TradeVolume":"567216","TradeValue":"12144332","OpeningPrice":"21.45","HighestPrice":"21.45","LowestPrice":"21.39","ClosingPrice":"21.40","Change":"-0.0500","Transaction":"521"},
{"Date":"1150512","Code":"00918","Name":"大華優利高填息30","TradeVolume":"44319148","TradeValue":"1126797436","OpeningPrice":"25.40","HighestPrice":"25.61","LowestPrice":"25.13","ClosingPrice":"25.49","Change":"0.1100","Transaction":"9767"},
{"Date":"1150512","Code":"00919","Name":"群益台灣精選高息","TradeVolume":"201467132","TradeValue":"5169905339","OpeningPrice":"25.77","HighestPrice":"25.88","LowestPrice":"25.33","ClosingPrice":"25.73","Change":"-0.0200","Transaction":"47103"},
{"Date":"1150512","Code":"00920","Name":"富邦ESG綠色電力","TradeVolume":"658238","TradeValue":"17357219","OpeningPrice":"26.18","HighestPrice":"26.54","LowestPrice":"26.18","ClosingPrice":"26.27","Change":"0.1200","Transaction":"4003"},
{"Date":"1150512","Code":"00921","Name":"兆豐龍頭等權重","TradeVolume":"558646","TradeValue":"12162613","OpeningPrice":"21.85","HighestPrice":"21.92","LowestPrice":"21.63","ClosingPrice":"21.72","Change":"-0.0700","Transaction":"272"},
{"Date":"1150512","Code":"00922","Name":"國泰台灣領袖50","TradeVolume":"11390841","TradeValue":"417498278","OpeningPrice":"36.75","HighestPrice":"36.86","LowestPrice":"36.25","ClosingPrice":"36.60","Change":"-0.0800","Transaction":"5004"},
{"Date":"1150512","Code":"00923","Name":"群益台ESG低碳50","TradeVolume":"3973299","TradeValue":"153716112","OpeningPrice":"38.82","HighestPrice":"39.05","LowestPrice":"38.32","ClosingPrice":"38.71","Change":"-0.0700","Transaction":"2084"},
{"Date":"1150512","Code":"00924","Name":"復華S&P500成長","TradeVolume":"1920555","TradeValue":"61136173","OpeningPrice":"31.85","HighestPrice":"31.88","LowestPrice":"31.76","ClosingPrice":"31.83","Change":"0.0800","Transaction":"1299"},
{"Date":"1150512","Code":"00926","Name":"凱基全球菁英55","TradeVolume":"2670594","TradeValue":"66377123","OpeningPrice":"24.80","HighestPrice":"24.89","LowestPrice":"24.80","ClosingPrice":"24.88","Change":"0.0600","Transaction":"701"},
{"Date":"1150512","Code":"00927","Name":"群益半導體收益","TradeVolume":"23520359","TradeValue":"843676941","OpeningPrice":"36.11","HighestPrice":"36.20","LowestPrice":"35.38","ClosingPrice":"35.87","Change":"0.0200","Transaction":"7792"},
{"Date":"1150512","Code":"00929","Name":"復華台灣科技優息","TradeVolume":"54646591","TradeValue":"1418669337","OpeningPrice":"26.10","HighestPrice":"26.14","LowestPrice":"25.59","ClosingPrice":"26.03","Change":"0.0400","Transaction":"12791"},
{"Date":"1150512","Code":"00930","Name":"永豐ESG低碳高息","TradeVolume":"3092988","TradeValue":"67487455","OpeningPrice":"21.93","HighestPrice":"21.94","LowestPrice":"21.51","ClosingPrice":"21.87","Change":"-0.0400","Transaction":"583"},
{"Date":"1150512","Code":"00932","Name":"兆豐永續高息等權","TradeVolume":"2416413","TradeValue":"40538038","OpeningPrice":"16.90","HighestPrice":"16.90","LowestPrice":"16.69","ClosingPrice":"16.80","Change":"-0.0800","Transaction":"521"},
{"Date":"1150512","Code":"00934","Name":"中信成長高股息","TradeVolume":"5577209","TradeValue":"145652070","OpeningPrice":"26.26","HighestPrice":"26.38","LowestPrice":"25.88","ClosingPrice":"26.03","Change":"-0.2000","Transaction":"1620"},
{"Date":"1150512","Code":"00935","Name":"野村臺灣新科技50","TradeVolume":"11317504","TradeValue":"631589448","OpeningPrice":"56.00","HighestPrice":"56.25","LowestPrice":"55.10","ClosingPrice":"55.60","Change":"-0.0500","Transaction":"6186"},
{"Date":"1150512","Code":"00936","Name":"台新永續高息中小","TradeVolume":"3309408","TradeValue":"65928011","OpeningPrice":"20.05","HighestPrice":"20.07","LowestPrice":"19.80","ClosingPrice":"19.91","Change":"-0.1200","Transaction":"947"},
{"Date":"1150512","Code":"00938","Name":"凱基優選30","TradeVolume":"844219","TradeValue":"17776443","OpeningPrice":"21.23","HighestPrice":"21.23","LowestPrice":"20.90","ClosingPrice":"21.01","Change":"-0.2200","Transaction":"315"},
{"Date":"1150512","Code":"00939","Name":"統一台灣高息動能","TradeVolume":"8365710","TradeValue":"151389977","OpeningPrice":"18.15","HighestPrice":"18.19","LowestPrice":"17.93","ClosingPrice":"18.04","Change":"-0.1100","Transaction":"1574"},
{"Date":"1150512","Code":"00940","Name":"元大台灣價值高息","TradeVolume":"57587114","TradeValue":"648107453","OpeningPrice":"11.32","HighestPrice":"11.33","LowestPrice":"11.15","ClosingPrice":"11.27","Change":"-0.0400","Transaction":"7854"},
{"Date":"1150512","Code":"00941","Name":"中信上游半導體","TradeVolume":"2339697","TradeValue":"59095193","OpeningPrice":"25.31","HighestPrice":"25.40","LowestPrice":"25.15","ClosingPrice":"25.25","Change":"0.1400","Transaction":"946"},
{"Date":"1150512","Code":"00943","Name":"兆豐電子高息等權","TradeVolume":"278496","TradeValue":"5411958","OpeningPrice":"19.49","HighestPrice":"19.49","LowestPrice":"19.29","ClosingPrice":"19.47","Change":"0.1400","Transaction":"188"},
{"Date":"1150512","Code":"00944","Name":"野村趨勢動能高息","TradeVolume":"4369542","TradeValue":"81824302","OpeningPrice":"18.83","HighestPrice":"18.83","LowestPrice":"18.60","ClosingPrice":"18.75","Change":"-0.0700","Transaction":"326"},
{"Date":"1150512","Code":"00945B","Name":"凱基美國非投等債","TradeVolume":"4997638","TradeValue":"71973116","OpeningPrice":"14.41","HighestPrice":"14.42","LowestPrice":"14.39","ClosingPrice":"14.42","Change":"0.0100","Transaction":"607"},
{"Date":"1150512","Code":"00946","Name":"群益科技高息成長","TradeVolume":"8446211","TradeValue":"110209274","OpeningPrice":"13.14","HighestPrice":"13.15","LowestPrice":"12.84","ClosingPrice":"13.09","Change":"-0.0200","Transaction":"1578"},
{"Date":"1150512","Code":"00947","Name":"台新臺灣IC設計","TradeVolume":"18113495","TradeValue":"681879436","OpeningPrice":"38.66","HighestPrice":"38.66","LowestPrice":"37.17","ClosingPrice":"37.49","Change":"-0.4800","Transaction":"7615"},
{"Date":"1150512","Code":"00949","Name":"復華日本龍頭","TradeVolume":"1489715","TradeValue":"29450350","OpeningPrice":"19.74","HighestPrice":"19.84","LowestPrice":"19.65","ClosingPrice":"19.73","Change":"0.0800","Transaction":"581"},
{"Date":"1150512","Code":"00951","Name":"台新日本半導體","TradeVolume":"2230168","TradeValue":"38128631","OpeningPrice":"17.30","HighestPrice":"17.34","LowestPrice":"16.91","ClosingPrice":"17.07","Change":"-0.0300","Transaction":"850"},
{"Date":"1150512","Code":"00952","Name":"凱基台灣AI50","TradeVolume":"4167175","TradeValue":"73913057","OpeningPrice":"17.98","HighestPrice":"17.99","LowestPrice":"17.53","ClosingPrice":"17.86","Change":"0.1700","Transaction":"841"},
{"Date":"1150512","Code":"00953B","Name":"群益優選非投等債","TradeVolume":"28474541","TradeValue":"272064694","OpeningPrice":"9.55","HighestPrice":"9.56","LowestPrice":"9.54","ClosingPrice":"9.55","Change":"0.0000","Transaction":"4292"},
{"Date":"1150512","Code":"00954","Name":"中信日本半導體","TradeVolume":"2277254","TradeValue":"41601542","OpeningPrice":"18.38","HighestPrice":"18.55","LowestPrice":"18.04","ClosingPrice":"18.20","Change":"-0.0300","Transaction":"690"},
{"Date":"1150512","Code":"00956","Name":"中信日經高股息","TradeVolume":"662387","TradeValue":"8176359","OpeningPrice":"12.38","HighestPrice":"12.40","LowestPrice":"12.30","ClosingPrice":"12.35","Change":"0.1000","Transaction":"213"},
{"Date":"1150512","Code":"00960","Name":"野村全球航運龍頭","TradeVolume":"459724","TradeValue":"8080209","OpeningPrice":"17.65","HighestPrice":"17.65","LowestPrice":"17.52","ClosingPrice":"17.52","Change":"-0.1300","Transaction":"356"},
{"Date":"1150512","Code":"00961","Name":"FT臺灣永續高息","TradeVolume":"6866117","TradeValue":"77716029","OpeningPrice":"11.37","HighestPrice":"11.38","LowestPrice":"11.20","ClosingPrice":"11.32","Change":"0.0400","Transaction":"1279"},
{"Date":"1150512","Code":"00962","Name":"台新AI優息動能","TradeVolume":"459947","TradeValue":"6346164","OpeningPrice":"13.85","HighestPrice":"13.86","LowestPrice":"13.66","ClosingPrice":"13.85","Change":"0.0500","Transaction":"286"},
{"Date":"1150512","Code":"00963","Name":"中信全球高股息","TradeVolume":"525434","TradeValue":"6660969","OpeningPrice":"12.68","HighestPrice":"12.70","LowestPrice":"12.66","ClosingPrice":"12.68","Change":"0.0000","Transaction":"319"},
{"Date":"1150512","Code":"00964","Name":"中信亞太高股息","TradeVolume":"3323878","TradeValue":"48121592","OpeningPrice":"14.51","HighestPrice":"14.61","LowestPrice":"14.38","ClosingPrice":"14.48","Change":"-0.0200","Transaction":"433"},
{"Date":"1150512","Code":"00965","Name":"元大航太防衛科技","TradeVolume":"5533909","TradeValue":"142182407","OpeningPrice":"25.76","HighestPrice":"25.80","LowestPrice":"25.52","ClosingPrice":"25.68","Change":"-0.0900","Transaction":"2474"},
{"Date":"1150512","Code":"00971","Name":"野村美國研發龍頭","TradeVolume":"2018769","TradeValue":"33404012","OpeningPrice":"16.53","HighestPrice":"16.58","LowestPrice":"16.50","ClosingPrice":"16.56","Change":"0.0300","Transaction":"420"},
{"Date":"1150512","Code":"00972","Name":"野村日本動能高息","TradeVolume":"471414","TradeValue":"9002116","OpeningPrice":"19.00","HighestPrice":"19.17","LowestPrice":"18.99","ClosingPrice":"19.07","Change":"0.2300","Transaction":"75"},
{"Date":"1150512","Code":"009800","Name":"中信NASDAQ","TradeVolume":"1329247","TradeValue":"16921697","OpeningPrice":"12.77","HighestPrice":"12.77","LowestPrice":"12.70","ClosingPrice":"12.72","Change":"-0.0100","Transaction":"715"},
{"Date":"1150512","Code":"009801","Name":"中信美國創新科技","TradeVolume":"872439","TradeValue":"10468277","OpeningPrice":"12.00","HighestPrice":"12.04","LowestPrice":"11.97","ClosingPrice":"11.99","Change":"0.0800","Transaction":"408"},
{"Date":"1150512","Code":"009802","Name":"富邦旗艦50","TradeVolume":"7650352","TradeValue":"140420305","OpeningPrice":"18.50","HighestPrice":"18.62","LowestPrice":"18.20","ClosingPrice":"18.20","Change":"-0.2500","Transaction":"2761"},
{"Date":"1150512","Code":"009803","Name":"玉山市值動能50","TradeVolume":"2458191","TradeValue":"50556168","OpeningPrice":"20.60","HighestPrice":"20.67","LowestPrice":"20.37","ClosingPrice":"20.53","Change":"-0.0300","Transaction":"656"},
{"Date":"1150512","Code":"009804","Name":"聯邦台精彩50","TradeVolume":"1387257","TradeValue":"29644792","OpeningPrice":"21.51","HighestPrice":"21.56","LowestPrice":"21.18","ClosingPrice":"21.33","Change":"-0.1200","Transaction":"479"},
{"Date":"1150512","Code":"009805","Name":"新光美國電力基建","TradeVolume":"14406641","TradeValue":"245941513","OpeningPrice":"17.00","HighestPrice":"17.13","LowestPrice":"17.00","ClosingPrice":"17.11","Change":"0.5000","Transaction":"4054"},
{"Date":"1150512","Code":"009808","Name":"華南永昌優選50","TradeVolume":"807959","TradeValue":"23484781","OpeningPrice":"29.18","HighestPrice":"29.25","LowestPrice":"28.85","ClosingPrice":"28.99","Change":"-0.1800","Transaction":"219"},
{"Date":"1150512","Code":"009809","Name":"富邦淨零ESG50","TradeVolume":"775785","TradeValue":"12021851","OpeningPrice":"15.36","HighestPrice":"15.57","LowestPrice":"15.25","ClosingPrice":"15.50","Change":"0.1600","Transaction":"116"},
{"Date":"1150512","Code":"00980A","Name":"主動野村臺灣優選","TradeVolume":"16995879","TradeValue":"410922929","OpeningPrice":"24.22","HighestPrice":"24.32","LowestPrice":"23.95","ClosingPrice":"24.13","Change":"0.1900","Transaction":"5492"},
{"Date":"1150512","Code":"009810","Name":"玉山全球藍籌100","TradeVolume":"97431","TradeValue":"1988350","OpeningPrice":"20.36","HighestPrice":"20.42","LowestPrice":"20.36","ClosingPrice":"20.41","Change":"0.0600","Transaction":"78"},
{"Date":"1150512","Code":"009811","Name":"統一美國50","TradeVolume":"2556630","TradeValue":"32528218","OpeningPrice":"12.74","HighestPrice":"12.76","LowestPrice":"12.71","ClosingPrice":"12.71","Change":"-0.0200","Transaction":"895"},
{"Date":"1150512","Code":"009812","Name":"野村日本東證","TradeVolume":"1080597","TradeValue":"13077110","OpeningPrice":"12.10","HighestPrice":"12.17","LowestPrice":"12.02","ClosingPrice":"12.09","Change":"0.0800","Transaction":"310"},
{"Date":"1150512","Code":"009813","Name":"貝萊德標普卓越50","TradeVolume":"4031649","TradeValue":"44887092","OpeningPrice":"11.15","HighestPrice":"11.15","LowestPrice":"11.12","ClosingPrice":"11.12","Change":"-0.0200","Transaction":"860"},
{"Date":"1150512","Code":"009816","Name":"凱基台灣TOP50","TradeVolume":"240586009","TradeValue":"3392298146","OpeningPrice":"14.17","HighestPrice":"14.21","LowestPrice":"13.99","ClosingPrice":"14.06","Change":"-0.0900","Transaction":"65787"},
{"Date":"1150512","Code":"009817","Name":"國泰日本不動產","TradeVolume":"3651412","TradeValue":"33358597","OpeningPrice":"9.20","HighestPrice":"9.20","LowestPrice":"9.12","ClosingPrice":"9.12","Change":"-0.0800","Transaction":"1053"},
{"Date":"1150512","Code":"009818","Name":"華南永昌NASDAQxT","TradeVolume":"883976","TradeValue":"16788090","OpeningPrice":"19.02","HighestPrice":"19.08","LowestPrice":"18.95","ClosingPrice":"18.96","Change":"-0.0100","Transaction":"264"},
{"Date":"1150512","Code":"009819","Name":"中信數據及電力","TradeVolume":"29377065","TradeValue":"296675060","OpeningPrice":"10.13","HighestPrice":"10.13","LowestPrice":"10.08","ClosingPrice":"10.10","Change":"-0.0100","Transaction":"7677"},
{"Date":"1150512","Code":"00981A","Name":"主動統一台股增長","TradeVolume":"378419765","TradeValue":"11408857599","OpeningPrice":"30.10","HighestPrice":"30.43","LowestPrice":"29.83","ClosingPrice":"29.97","Change":"0.2800","Transaction":"94024"},
{"Date":"1150512","Code":"00981T","Name":"平衡凱基雙核收息","TradeVolume":"4687419","TradeValue":"55626219","OpeningPrice":"11.92","HighestPrice":"11.92","LowestPrice":"11.83","ClosingPrice":"11.87","Change":"0.0000","Transaction":"375"},
{"Date":"1150512","Code":"009820","Name":"元大納斯達克精選","TradeVolume":"54294729","TradeValue":"542437446","OpeningPrice":"10.00","HighestPrice":"10.03","LowestPrice":"9.94","ClosingPrice":"9.99","Change":"0.0000","Transaction":"4355"},
{"Date":"1150512","Code":"00982A","Name":"主動群益台灣強棒","TradeVolume":"73866151","TradeValue":"1719969421","OpeningPrice":"23.39","HighestPrice":"23.48","LowestPrice":"23.04","ClosingPrice":"23.27","Change":"0.2300","Transaction":"16996"},
{"Date":"1150512","Code":"00982D","Name":"主動富邦動態入息","TradeVolume":"383154","TradeValue":"3816078","OpeningPrice":"9.96","HighestPrice":"9.97","LowestPrice":"9.95","ClosingPrice":"9.95","Change":"-0.0100","Transaction":"227"},
{"Date":"1150512","Code":"00982T","Name":"平衡兆豐台美動能","TradeVolume":"1713198","TradeValue":"24913754","OpeningPrice":"14.69","HighestPrice":"14.69","LowestPrice":"14.42","ClosingPrice":"14.49","Change":"-0.0700","Transaction":"85"},
{"Date":"1150512","Code":"00983A","Name":"主動中信ARK創新","TradeVolume":"4795725","TradeValue":"56892787","OpeningPrice":"11.84","HighestPrice":"11.90","LowestPrice":"11.81","ClosingPrice":"11.86","Change":"0.1000","Transaction":"1088"},
{"Date":"1150512","Code":"00983D","Name":"主動富邦複合收益","TradeVolume":"1317281","TradeValue":"13342611","OpeningPrice":"10.15","HighestPrice":"10.15","LowestPrice":"10.11","ClosingPrice":"10.13","Change":"-0.0100","Transaction":"308"},
{"Date":"1150512","Code":"00984A","Name":"主動安聯台灣高息","TradeVolume":"9776158","TradeValue":"147167962","OpeningPrice":"15.09","HighestPrice":"15.13","LowestPrice":"14.92","ClosingPrice":"15.03","Change":"0.0900","Transaction":"2480"},
{"Date":"1150512","Code":"00984D","Name":"主動聯博全球非投","TradeVolume":"4892505","TradeValue":"49048630","OpeningPrice":"10.04","HighestPrice":"10.04","LowestPrice":"10.02","ClosingPrice":"10.04","Change":"0.0000","Transaction":"628"},
{"Date":"1150512","Code":"00985A","Name":"主動野村台灣50","TradeVolume":"11386437","TradeValue":"247489751","OpeningPrice":"21.79","HighestPrice":"21.87","LowestPrice":"21.51","ClosingPrice":"21.71","Change":"0.0500","Transaction":"2637"},
{"Date":"1150512","Code":"00985B","Name":"群益ESG投等債0-5","TradeVolume":"7421130","TradeValue":"75250765","OpeningPrice":"10.13","HighestPrice":"10.16","LowestPrice":"10.12","ClosingPrice":"10.14","Change":"0.0100","Transaction":"1184"},
{"Date":"1150512","Code":"00986A","Name":"主動台新龍頭成長","TradeVolume":"1220219","TradeValue":"17936567","OpeningPrice":"14.50","HighestPrice":"14.74","LowestPrice":"14.50","ClosingPrice":"14.69","Change":"0.2600","Transaction":"330"},
{"Date":"1150512","Code":"00987A","Name":"主動台新優勢成長","TradeVolume":"9885738","TradeValue":"175599856","OpeningPrice":"17.92","HighestPrice":"18.10","LowestPrice":"17.61","ClosingPrice":"17.70","Change":"0.2300","Transaction":"2000"},
{"Date":"1150512","Code":"00988A","Name":"主動統一全球創新","TradeVolume":"108107114","TradeValue":"2136812331","OpeningPrice":"19.75","HighestPrice":"20.10","LowestPrice":"19.42","ClosingPrice":"19.93","Change":"0.9100","Transaction":"24450"},
{"Date":"1150512","Code":"00989A","Name":"主動摩根美國科技","TradeVolume":"2560230","TradeValue":"44501748","OpeningPrice":"17.36","HighestPrice":"17.41","LowestPrice":"17.31","ClosingPrice":"17.37","Change":"0.1600","Transaction":"437"},
{"Date":"1150512","Code":"00990A","Name":"主動元大AI新經濟","TradeVolume":"32990398","TradeValue":"597898721","OpeningPrice":"18.23","HighestPrice":"18.28","LowestPrice":"17.88","ClosingPrice":"18.14","Change":"0.4600","Transaction":"7524"},
{"Date":"1150512","Code":"00991A","Name":"主動復華未來50","TradeVolume":"84442729","TradeValue":"1560668573","OpeningPrice":"18.50","HighestPrice":"18.64","LowestPrice":"18.28","ClosingPrice":"18.42","Change":"0.2100","Transaction":"18352"},
{"Date":"1150512","Code":"00992A","Name":"主動群益科技創新","TradeVolume":"125375028","TradeValue":"2358144099","OpeningPrice":"19.02","HighestPrice":"19.07","LowestPrice":"18.59","ClosingPrice":"18.67","Change":"0.1700","Transaction":"23646"},
{"Date":"1150512","Code":"00993A","Name":"主動安聯台灣","TradeVolume":"18995912","TradeValue":"254196432","OpeningPrice":"13.47","HighestPrice":"13.55","LowestPrice":"13.27","ClosingPrice":"13.28","Change":"-0.0300","Transaction":"3272"},
{"Date":"1150512","Code":"00994A","Name":"主動第一金台股優","TradeVolume":"13816796","TradeValue":"249608626","OpeningPrice":"18.09","HighestPrice":"18.22","LowestPrice":"17.89","ClosingPrice":"18.01","Change":"0.1500","Transaction":"4188"},
{"Date":"1150512","Code":"00995A","Name":"主動中信台灣卓越","TradeVolume":"10890172","TradeValue":"190064369","OpeningPrice":"17.41","HighestPrice":"17.63","LowestPrice":"17.30","ClosingPrice":"17.33","Change":"0.1100","Transaction":"2027"},
{"Date":"1150512","Code":"00996A","Name":"主動兆豐台灣豐收","TradeVolume":"13922063","TradeValue":"199064016","OpeningPrice":"14.41","HighestPrice":"14.44","LowestPrice":"14.13","ClosingPrice":"14.23","Change":"0.0600","Transaction":"2403"},
{"Date":"1150512","Code":"00997A","Name":"主動群益美國增長","TradeVolume":"37458928","TradeValue":"480529825","OpeningPrice":"12.84","HighestPrice":"12.93","LowestPrice":"12.68","ClosingPrice":"12.82","Change":"0.3500","Transaction":"6723"},
{"Date":"1150512","Code":"00999A","Name":"主動野村臺灣高息","TradeVolume":"196443181","TradeValue":"2107908086","OpeningPrice":"10.83","HighestPrice":"10.85","LowestPrice":"10.63","ClosingPrice":"10.70","Change":"0.0500","Transaction":"37626"},
{"Date":"1150512","Code":"01001T","Name":"土銀富邦R1","TradeVolume":"29360","TradeValue":"341146","OpeningPrice":"11.80","HighestPrice":"11.80","LowestPrice":"11.59","ClosingPrice":"11.59","Change":"-0.0100","Transaction":"18"},
{"Date":"1150512","Code":"01002T","Name":"土銀國泰R1","TradeVolume":"100000","TradeValue":"1449880","OpeningPrice":"14.47","HighestPrice":"14.52","LowestPrice":"14.47","ClosingPrice":"14.50","Change":"0.0500","Transaction":"34"},
{"Date":"1150512","Code":"01004T","Name":"土銀富邦R2","TradeVolume":"201003","TradeValue":"2197112","OpeningPrice":"10.93","HighestPrice":"10.97","LowestPrice":"10.75","ClosingPrice":"10.75","Change":"-0.1600","Transaction":"30"},
{"Date":"1150512","Code":"01007T","Name":"兆豐國泰R2","TradeVolume":"116010","TradeValue":"1531500","OpeningPrice":"13.22","HighestPrice":"13.22","LowestPrice":"13.03","ClosingPrice":"13.22","Change":"0.0100","Transaction":"40"},
{"Date":"1150512","Code":"01009T","Name":"王道圓滿R1","TradeVolume":"234200","TradeValue":"1338678","OpeningPrice":"5.72","HighestPrice":"5.72","LowestPrice":"5.71","ClosingPrice":"5.71","Change":"-0.0300","Transaction":"20"},
{"Date":"1150512","Code":"01010T","Name":"京城樂富R1","TradeVolume":"4000","TradeValue":"39980","OpeningPrice":"9.99","HighestPrice":"10.00","LowestPrice":"9.99","ClosingPrice":"10.00","Change":"0.0000","Transaction":"4"},
{"Date":"1150512","Code":"020000","Name":"富邦特選蘋果N","TradeVolume":"4000","TradeValue":"114130","OpeningPrice":"27.60","HighestPrice":"28.86","LowestPrice":"27.60","ClosingPrice":"28.86","Change":"0.0000","Transaction":"3"},
{"Date":"1150512","Code":"020011","Name":"統一微波高息20N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1150512","Code":"020012","Name":"富邦行動通訊N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1150512","Code":"02001L","Name":"富邦蘋果正二N","TradeVolume":"97000","TradeValue":"12391950","OpeningPrice":"127.20","HighestPrice":"128.75","LowestPrice":"125.20","ClosingPrice":"127.50","Change":"4.5000","Transaction":"28"},
{"Date":"1150512","Code":"02001R","Name":"富邦蘋果反一N","TradeVolume":"272000","TradeValue":"136000","OpeningPrice":"0.50","HighestPrice":"0.50","LowestPrice":"0.50","ClosingPrice":"0.50","Change":"0.0000","Transaction":"3"},
{"Date":"1150512","Code":"020020","Name":"元大台股領航N","TradeVolume":"110000","TradeValue":"2828020","OpeningPrice":"26.13","HighestPrice":"26.13","LowestPrice":"25.68","ClosingPrice":"25.70","Change":"-0.5500","Transaction":"10"},
{"Date":"1150512","Code":"020028","Name":"元大特選電動車N","TradeVolume":"16000","TradeValue":"320100","OpeningPrice":"20.14","HighestPrice":"20.14","LowestPrice":"19.93","ClosingPrice":"19.93","Change":"0.1100","Transaction":"8"},
{"Date":"1150512","Code":"020029","Name":"元大ESG高股息N","TradeVolume":"18000","TradeValue":"272700","OpeningPrice":"15.05","HighestPrice":"15.18","LowestPrice":"15.05","ClosingPrice":"15.11","Change":"-0.1400","Transaction":"6"},
{"Date":"1150512","Code":"020030","Name":"統一智慧電動車N","TradeVolume":"35000","TradeValue":"602460","OpeningPrice":"17.14","HighestPrice":"17.30","LowestPrice":"17.14","ClosingPrice":"17.29","Change":"0.1600","Transaction":"8"},
{"Date":"1150512","Code":"020031","Name":"統一IC設計臺灣N","TradeVolume":"90000","TradeValue":"986900","OpeningPrice":"11.14","HighestPrice":"11.14","LowestPrice":"10.88","ClosingPrice":"10.94","Change":"-0.2100","Transaction":"27"},
{"Date":"1150512","Code":"020032","Name":"元大綠能N","TradeVolume":"4000","TradeValue":"44760","OpeningPrice":"11.31","HighestPrice":"11.31","LowestPrice":"11.05","ClosingPrice":"11.09","Change":"-0.1300","Transaction":"4"},
{"Date":"1150512","Code":"020034","Name":"元大IC設計N","TradeVolume":"83000","TradeValue":"1147570","OpeningPrice":"13.98","HighestPrice":"13.98","LowestPrice":"13.67","ClosingPrice":"13.81","Change":"0.0000","Transaction":"24"},
{"Date":"1150512","Code":"020036","Name":"元大金融配息N","TradeVolume":"2000","TradeValue":"15640","OpeningPrice":"7.82","HighestPrice":"7.82","LowestPrice":"7.82","ClosingPrice":"7.82","Change":"0.0100","Transaction":"1"},
{"Date":"1150512","Code":"020037","Name":"元大金融高股息N","TradeVolume":"4000","TradeValue":"34440","OpeningPrice":"8.61","HighestPrice":"8.61","LowestPrice":"8.61","ClosingPrice":"8.61","Change":"-0.0900","Transaction":"1"},
{"Date":"1150512","Code":"020038","Name":"元大ESG配息N","TradeVolume":"55000","TradeValue":"646210","OpeningPrice":"11.71","HighestPrice":"11.75","LowestPrice":"11.71","ClosingPrice":"11.75","Change":"-0.0900","Transaction":"3"},
{"Date":"1150512","Code":"020039","Name":"元大加權N","TradeVolume":"42000","TradeValue":"558720","OpeningPrice":"13.29","HighestPrice":"13.34","LowestPrice":"13.25","ClosingPrice":"13.25","Change":"-0.0500","Transaction":"9"},
{"Date":"1150512","Code":"1101","Name":"台泥","TradeVolume":"28275194","TradeValue":"707688201","OpeningPrice":"25.45","HighestPrice":"25.50","LowestPrice":"24.85","ClosingPrice":"24.95","Change":"-0.4500","Transaction":"9530"},
{"Date":"1150512","Code":"1101B","Name":"台泥乙特","TradeVolume":"22107","TradeValue":"1002552","OpeningPrice":"45.35","HighestPrice":"45.35","LowestPrice":"45.35","ClosingPrice":"45.35","Change":"0.0000","Transaction":"5"},
{"Date":"1150512","Code":"1102","Name":"亞泥","TradeVolume":"7762086","TradeValue":"269398433","OpeningPrice":"34.75","HighestPrice":"34.90","LowestPrice":"34.60","ClosingPrice":"34.60","Change":"-0.0500","Transaction":"3449"},
{"Date":"1150512","Code":"1103","Name":"嘉泥","TradeVolume":"341516","TradeValue":"4561320","OpeningPrice":"13.45","HighestPrice":"13.45","LowestPrice":"13.25","ClosingPrice":"13.30","Change":"-0.1500","Transaction":"322"},
{"Date":"1150512","Code":"1104","Name":"環泥","TradeVolume":"986410","TradeValue":"27909997","OpeningPrice":"28.20","HighestPrice":"28.55","LowestPrice":"28.05","ClosingPrice":"28.20","Change":"-0.1000","Transaction":"775"},
{"Date":"1150512","Code":"1108","Name":"幸福","TradeVolume":"1201937","TradeValue":"17174238","OpeningPrice":"14.55","HighestPrice":"14.55","LowestPrice":"14.15","ClosingPrice":"14.20","Change":"-0.4000","Transaction":"456"},
{"Date":"1150512","Code":"1109","Name":"信大","TradeVolume":"72174","TradeValue":"1106039","OpeningPrice":"15.40","HighestPrice":"15.40","LowestPrice":"15.30","ClosingPrice":"15.30","Change":"-0.2000","Transaction":"128"},
{"Date":"1150512","Code":"1110","Name":"東泥","TradeVolume":"136038","TradeValue":"2035549","OpeningPrice":"15.30","HighestPrice":"15.30","LowestPrice":"14.70","ClosingPrice":"15.00","Change":"-0.3500","Transaction":"99"},
{"Date":"1150512","Code":"1201","Name":"味全","TradeVolume":"382614","TradeValue":"4675981","OpeningPrice":"12.30","HighestPrice":"12.30","LowestPrice":"12.15","ClosingPrice":"12.15","Change":"-0.1000","Transaction":"491"},
{"Date":"1150512","Code":"1203","Name":"味王","TradeVolume":"46358","TradeValue":"1992526","OpeningPrice":"42.95","HighestPrice":"43.30","LowestPrice":"42.60","ClosingPrice":"42.90","Change":"-1.1000","Transaction":"75"},
{"Date":"1150512","Code":"1210","Name":"大成","TradeVolume":"2474523","TradeValue":"129434303","OpeningPrice":"52.30","HighestPrice":"52.60","LowestPrice":"52.00","ClosingPrice":"52.10","Change":"-0.2000","Transaction":"1658"},
{"Date":"1150512","Code":"1213","Name":"大飲","TradeVolume":"30120","TradeValue":"257055","OpeningPrice":"8.62","HighestPrice":"8.77","LowestPrice":"8.40","ClosingPrice":"8.70","Change":"-0.3000","Transaction":"21"},
{"Date":"1150512","Code":"1215","Name":"卜蜂","TradeVolume":"1193914","TradeValue":"160070084","OpeningPrice":"133.50","HighestPrice":"135.50","LowestPrice":"132.00","ClosingPrice":"135.00","Change":"2.0000","Transaction":"1694"},
{"Date":"1150512","Code":"1216","Name":"統一","TradeVolume":"15905294","TradeValue":"1175044571","OpeningPrice":"73.90","HighestPrice":"74.70","LowestPrice":"73.10","ClosingPrice":"73.10","Change":"-0.8000","Transaction":"8355"},
{"Date":"1150512","Code":"1217","Name":"愛之味","TradeVolume":"803993","TradeValue":"7803242","OpeningPrice":"9.70","HighestPrice":"9.76","LowestPrice":"9.65","ClosingPrice":"9.67","Change":"0.0400","Transaction":"668"},
{"Date":"1150512","Code":"1218","Name":"泰山","TradeVolume":"873355","TradeValue":"16565804","OpeningPrice":"19.10","HighestPrice":"19.10","LowestPrice":"18.85","ClosingPrice":"18.90","Change":"-0.2500","Transaction":"492"},
{"Date":"1150512","Code":"1219","Name":"福壽","TradeVolume":"549554","TradeValue":"7279800","OpeningPrice":"13.35","HighestPrice":"13.35","LowestPrice":"13.20","ClosingPrice":"13.20","Change":"-0.1000","Transaction":"287"},
{"Date":"1150512","Code":"1220","Name":"台榮","TradeVolume":"95952","TradeValue":"1184254","OpeningPrice":"12.35","HighestPrice":"12.35","LowestPrice":"12.25","ClosingPrice":"12.30","Change":"-0.0500","Transaction":"417"},
{"Date":"1150512","Code":"1225","Name":"福懋油","TradeVolume":"251191","TradeValue":"7962895","OpeningPrice":"32.00","HighestPrice":"32.10","LowestPrice":"31.40","ClosingPrice":"31.55","Change":"-0.5000","Transaction":"216"},
{"Date":"1150512","Code":"1227","Name":"佳格","TradeVolume":"1196785","TradeValue":"34580084","OpeningPrice":"28.95","HighestPrice":"29.10","LowestPrice":"28.75","ClosingPrice":"28.80","Change":"-0.0500","Transaction":"675"},
{"Date":"1150512","Code":"1229","Name":"聯華","TradeVolume":"4754538","TradeValue":"192617074","OpeningPrice":"41.20","HighestPrice":"41.20","LowestPrice":"40.35","ClosingPrice":"40.50","Change":"-0.6000","Transaction":"4774"},
{"Date":"1150512","Code":"1231","Name":"聯華食","TradeVolume":"286616","TradeValue":"24727987","OpeningPrice":"87.00","HighestPrice":"87.00","LowestPrice":"85.90","ClosingPrice":"86.30","Change":"-0.7000","Transaction":"993"},
{"Date":"1150512","Code":"1232","Name":"大統益","TradeVolume":"79257","TradeValue":"11713945","OpeningPrice":"148.00","HighestPrice":"148.00","LowestPrice":"147.50","ClosingPrice":"147.50","Change":"-0.5000","Transaction":"192"},
{"Date":"1150512","Code":"1233","Name":"天仁","TradeVolume":"29334","TradeValue":"842555","OpeningPrice":"28.55","HighestPrice":"28.90","LowestPrice":"28.55","ClosingPrice":"28.65","Change":"-0.1000","Transaction":"107"},
{"Date":"1150512","Code":"1234","Name":"黑松","TradeVolume":"192446","TradeValue":"6719922","OpeningPrice":"35.05","HighestPrice":"35.05","LowestPrice":"34.85","ClosingPrice":"34.90","Change":"-0.1500","Transaction":"227"},
{"Date":"1150512","Code":"1235","Name":"興泰","TradeVolume":"3114","TradeValue":"138014","OpeningPrice":"44.20","HighestPrice":"44.50","LowestPrice":"44.20","ClosingPrice":"44.30","Change":"-0.5000","Transaction":"11"},
{"Date":"1150512","Code":"1236","Name":"宏亞","TradeVolume":"124223","TradeValue":"3189253","OpeningPrice":"26.75","HighestPrice":"26.75","LowestPrice":"25.15","ClosingPrice":"25.15","Change":"-1.2500","Transaction":"418"},
{"Date":"1150512","Code":"1256","Name":"鮮活果汁-KY","TradeVolume":"327744","TradeValue":"62275954","OpeningPrice":"193.00","HighestPrice":"193.00","LowestPrice":"186.50","ClosingPrice":"186.50","Change":"9.5000","Transaction":"1533"},
{"Date":"1150512","Code":"1301","Name":"台塑","TradeVolume":"25928865","TradeValue":"1245349028","OpeningPrice":"49.55","HighestPrice":"49.55","LowestPrice":"47.60","ClosingPrice":"47.65","Change":"-1.6000","Transaction":"15040"},
{"Date":"1150512","Code":"1303","Name":"南亞","TradeVolume":"63621877","TradeValue":"5734098703","OpeningPrice":"92.40","HighestPrice":"92.90","LowestPrice":"88.50","ClosingPrice":"89.10","Change":"-2.4000","Transaction":"44160"},
{"Date":"1150512","Code":"1304","Name":"台聚","TradeVolume":"3603088","TradeValue":"46240567","OpeningPrice":"13.00","HighestPrice":"13.10","LowestPrice":"12.75","ClosingPrice":"12.75","Change":"-0.3000","Transaction":"1685"},
{"Date":"1150512","Code":"1305","Name":"華夏","TradeVolume":"2699996","TradeValue":"35353244","OpeningPrice":"13.20","HighestPrice":"13.35","LowestPrice":"12.95","ClosingPrice":"13.00","Change":"-0.3500","Transaction":"1219"},
{"Date":"1150512","Code":"1307","Name":"三芳","TradeVolume":"1094620","TradeValue":"35604938","OpeningPrice":"32.65","HighestPrice":"32.75","LowestPrice":"32.30","ClosingPrice":"32.30","Change":"-0.1500","Transaction":"619"},
{"Date":"1150512","Code":"1308","Name":"亞聚","TradeVolume":"1790808","TradeValue":"24157968","OpeningPrice":"13.60","HighestPrice":"13.65","LowestPrice":"13.40","ClosingPrice":"13.45","Change":"-0.2000","Transaction":"820"},
{"Date":"1150512","Code":"1309","Name":"台達化","TradeVolume":"3956508","TradeValue":"65688893","OpeningPrice":"16.75","HighestPrice":"16.90","LowestPrice":"16.45","ClosingPrice":"16.65","Change":"-0.2500","Transaction":"2000"},
{"Date":"1150512","Code":"1310","Name":"台苯","TradeVolume":"2618495","TradeValue":"22420755","OpeningPrice":"8.67","HighestPrice":"8.71","LowestPrice":"8.52","ClosingPrice":"8.52","Change":"-0.1200","Transaction":"1151"},
{"Date":"1150512","Code":"1312","Name":"國喬","TradeVolume":"4919400","TradeValue":"57100045","OpeningPrice":"11.90","HighestPrice":"11.90","LowestPrice":"11.50","ClosingPrice":"11.50","Change":"-0.3000","Transaction":"2020"},
{"Date":"1150512","Code":"1312A","Name":"國喬特","TradeVolume":"14000","TradeValue":"300800","OpeningPrice":"21.55","HighestPrice":"21.55","LowestPrice":"21.40","ClosingPrice":"21.50","Change":"-0.1500","Transaction":"5"},
{"Date":"1150512","Code":"1313","Name":"聯成","TradeVolume":"2027092","TradeValue":"22640650","OpeningPrice":"11.25","HighestPrice":"11.30","LowestPrice":"11.05","ClosingPrice":"11.20","Change":"-0.0500","Transaction":"965"},
{"Date":"1150512","Code":"1314","Name":"中石化","TradeVolume":"16856899","TradeValue":"119054483","OpeningPrice":"7.09","HighestPrice":"7.13","LowestPrice":"7.01","ClosingPrice":"7.08","Change":"-0.0100","Transaction":"4920"},
{"Date":"1150512","Code":"1315","Name":"達新","TradeVolume":"21816","TradeValue":"1347422","OpeningPrice":"61.80","HighestPrice":"62.00","LowestPrice":"61.50","ClosingPrice":"61.50","Change":"-0.3000","Transaction":"67"},
{"Date":"1150512","Code":"1316","Name":"上曜","TradeVolume":"2250319","TradeValue":"25773551","OpeningPrice":"11.65","HighestPrice":"11.80","LowestPrice":"11.25","ClosingPrice":"11.45","Change":"0.0000","Transaction":"896"},
{"Date":"1150512","Code":"1319","Name":"東陽","TradeVolume":"3530193","TradeValue":"281734441","OpeningPrice":"80.80","HighestPrice":"80.80","LowestPrice":"79.10","ClosingPrice":"80.00","Change":"-0.8000","Transaction":"2744"},
{"Date":"1150512","Code":"1321","Name":"大洋","TradeVolume":"220357","TradeValue":"6454290","OpeningPrice":"29.60","HighestPrice":"29.65","LowestPrice":"29.15","ClosingPrice":"29.45","Change":"-0.1500","Transaction":"161"},
{"Date":"1150512","Code":"1323","Name":"永裕","TradeVolume":"142640","TradeValue":"2780209","OpeningPrice":"19.60","HighestPrice":"19.75","LowestPrice":"19.30","ClosingPrice":"19.45","Change":"-0.3000","Transaction":"234"},
{"Date":"1150512","Code":"1324","Name":"地球","TradeVolume":"61401","TradeValue":"628611","OpeningPrice":"10.30","HighestPrice":"10.30","LowestPrice":"10.20","ClosingPrice":"10.20","Change":"-0.1000","Transaction":"96"},
{"Date":"1150512","Code":"1325","Name":"恆大","TradeVolume":"296620","TradeValue":"8095407","OpeningPrice":"28.10","HighestPrice":"28.10","LowestPrice":"27.05","ClosingPrice":"27.05","Change":"-0.6000","Transaction":"259"},
{"Date":"1150512","Code":"1326","Name":"台化","TradeVolume":"13453186","TradeValue":"634459439","OpeningPrice":"48.10","HighestPrice":"48.20","LowestPrice":"46.70","ClosingPrice":"47.05","Change":"-0.7500","Transaction":"8192"},
{"Date":"1150512","Code":"1337","Name":"再生-KY","TradeVolume":"572589","TradeValue":"2856758","OpeningPrice":"4.90","HighestPrice":"5.09","LowestPrice":"4.90","ClosingPrice":"5.00","Change":"0.1000","Transaction":"357"},
{"Date":"1150512","Code":"1338","Name":"廣華-KY","TradeVolume":"173938","TradeValue":"2867429","OpeningPrice":"16.75","HighestPrice":"16.75","LowestPrice":"16.30","ClosingPrice":"16.45","Change":"0.0000","Transaction":"114"},
{"Date":"1150512","Code":"1339","Name":"昭輝","TradeVolume":"383339","TradeValue":"15342710","OpeningPrice":"41.00","HighestPrice":"41.00","LowestPrice":"39.65","ClosingPrice":"40.00","Change":"-1.0000","Transaction":"466"},
{"Date":"1150512","Code":"1340","Name":"勝悅-KY","TradeVolume":"141671","TradeValue":"778957","OpeningPrice":"5.50","HighestPrice":"5.52","LowestPrice":"5.46","ClosingPrice":"5.47","Change":"-0.0600","Transaction":"210"},
{"Date":"1150512","Code":"1341","Name":"富林-KY","TradeVolume":"11852","TradeValue":"723048","OpeningPrice":"61.00","HighestPrice":"61.10","LowestPrice":"60.90","ClosingPrice":"60.90","Change":"-0.5000","Transaction":"19"},
{"Date":"1150512","Code":"1342","Name":"八貫","TradeVolume":"215867","TradeValue":"20456378","OpeningPrice":"95.60","HighestPrice":"95.60","LowestPrice":"94.40","ClosingPrice":"95.00","Change":"-0.5000","Transaction":"290"},
{"Date":"1150512","Code":"1402","Name":"遠東新","TradeVolume":"26015663","TradeValue":"693412369","OpeningPrice":"26.35","HighestPrice":"26.85","LowestPrice":"26.35","ClosingPrice":"26.65","Change":"0.3000","Transaction":"5059"},
{"Date":"1150512","Code":"1409","Name":"新纖","TradeVolume":"7369575","TradeValue":"124794308","OpeningPrice":"17.30","HighestPrice":"17.35","LowestPrice":"16.70","ClosingPrice":"16.85","Change":"-0.3500","Transaction":"3040"},
{"Date":"1150512","Code":"1410","Name":"南染","TradeVolume":"138489","TradeValue":"3758836","OpeningPrice":"27.70","HighestPrice":"27.90","LowestPrice":"26.75","ClosingPrice":"26.80","Change":"-0.7000","Transaction":"224"},
{"Date":"1150512","Code":"1413","Name":"宏洲","TradeVolume":"65223","TradeValue":"619824","OpeningPrice":"9.63","HighestPrice":"9.63","LowestPrice":"9.31","ClosingPrice":"9.45","Change":"-0.1800","Transaction":"37"},
{"Date":"1150512","Code":"1414","Name":"東和","TradeVolume":"228978","TradeValue":"3666588","OpeningPrice":"16.40","HighestPrice":"16.40","LowestPrice":"15.85","ClosingPrice":"15.90","Change":"-0.3500","Transaction":"187"},
{"Date":"1150512","Code":"1416","Name":"廣豐","TradeVolume":"153053","TradeValue":"1726632","OpeningPrice":"11.30","HighestPrice":"11.35","LowestPrice":"11.20","ClosingPrice":"11.20","Change":"-0.1000","Transaction":"143"},
{"Date":"1150512","Code":"1417","Name":"嘉裕","TradeVolume":"228079","TradeValue":"1952058","OpeningPrice":"8.67","HighestPrice":"8.87","LowestPrice":"8.35","ClosingPrice":"8.55","Change":"-0.1200","Transaction":"287"},
{"Date":"1150512","Code":"1418","Name":"東華","TradeVolume":"25732","TradeValue":"474149","OpeningPrice":"18.60","HighestPrice":"18.70","LowestPrice":"18.10","ClosingPrice":"18.40","Change":"-0.4000","Transaction":"54"},
{"Date":"1150512","Code":"1419","Name":"新紡","TradeVolume":"107050","TradeValue":"6724950","OpeningPrice":"64.20","HighestPrice":"64.20","LowestPrice":"62.00","ClosingPrice":"62.50","Change":"-1.6000","Transaction":"331"},
{"Date":"1150512","Code":"1423","Name":"利華","TradeVolume":"78157","TradeValue":"3137400","OpeningPrice":"40.00","HighestPrice":"41.15","LowestPrice":"39.55","ClosingPrice":"40.20","Change":"-0.3500","Transaction":"1344"},
{"Date":"1150512","Code":"1432","Name":"大魯閣","TradeVolume":"226043","TradeValue":"3768225","OpeningPrice":"16.75","HighestPrice":"16.80","LowestPrice":"16.60","ClosingPrice":"16.70","Change":"-0.0500","Transaction":"562"},
{"Date":"1150512","Code":"1434","Name":"福懋","TradeVolume":"2983303","TradeValue":"46773964","OpeningPrice":"16.10","HighestPrice":"16.10","LowestPrice":"15.55","ClosingPrice":"15.70","Change":"-0.2000","Transaction":"1544"},
{"Date":"1150512","Code":"1436","Name":"華友聯","TradeVolume":"364022","TradeValue":"17539517","OpeningPrice":"48.65","HighestPrice":"48.65","LowestPrice":"47.90","ClosingPrice":"48.35","Change":"-0.3500","Transaction":"545"},
{"Date":"1150512","Code":"1437","Name":"勤益控","TradeVolume":"146488","TradeValue":"4188958","OpeningPrice":"28.65","HighestPrice":"28.65","LowestPrice":"28.55","ClosingPrice":"28.65","Change":"-0.1000","Transaction":"101"},
{"Date":"1150512","Code":"1438","Name":"三地開發","TradeVolume":"69152","TradeValue":"1482679","OpeningPrice":"21.70","HighestPrice":"21.90","LowestPrice":"21.15","ClosingPrice":"21.25","Change":"-0.4500","Transaction":"72"},
{"Date":"1150512","Code":"1439","Name":"雋揚","TradeVolume":"13000","TradeValue":"344350","OpeningPrice":"26.75","HighestPrice":"26.75","LowestPrice":"26.30","ClosingPrice":"26.50","Change":"-0.1500","Transaction":"12"},
{"Date":"1150512","Code":"1440","Name":"南紡","TradeVolume":"2707050","TradeValue":"32520643","OpeningPrice":"12.20","HighestPrice":"12.20","LowestPrice":"11.90","ClosingPrice":"12.05","Change":"-0.1000","Transaction":"945"},
{"Date":"1150512","Code":"1441","Name":"大東","TradeVolume":"33974","TradeValue":"337754","OpeningPrice":"9.97","HighestPrice":"9.99","LowestPrice":"9.86","ClosingPrice":"9.86","Change":"-0.0400","Transaction":"149"},
{"Date":"1150512","Code":"1442","Name":"名軒","TradeVolume":"455993","TradeValue":"12174131","OpeningPrice":"26.95","HighestPrice":"27.10","LowestPrice":"26.40","ClosingPrice":"26.95","Change":"0.0500","Transaction":"330"},
{"Date":"1150512","Code":"1443","Name":"立益物流","TradeVolume":"19703","TradeValue":"537096","OpeningPrice":"27.70","HighestPrice":"27.70","LowestPrice":"27.05","ClosingPrice":"27.10","Change":"-0.5000","Transaction":"31"},
{"Date":"1150512","Code":"1444","Name":"力麗","TradeVolume":"934504","TradeValue":"5551200","OpeningPrice":"5.96","HighestPrice":"5.99","LowestPrice":"5.92","ClosingPrice":"5.93","Change":"-0.0300","Transaction":"571"},
{"Date":"1150512","Code":"1445","Name":"大宇","TradeVolume":"109254","TradeValue":"1340659","OpeningPrice":"12.50","HighestPrice":"12.50","LowestPrice":"12.10","ClosingPrice":"12.20","Change":"-0.3000","Transaction":"90"},
{"Date":"1150512","Code":"1446","Name":"宏和","TradeVolume":"307160","TradeValue":"4773206","OpeningPrice":"15.60","HighestPrice":"15.60","LowestPrice":"15.45","ClosingPrice":"15.55","Change":"-0.0500","Transaction":"114"},
{"Date":"1150512","Code":"1447","Name":"力鵬","TradeVolume":"1029517","TradeValue":"5090125","OpeningPrice":"4.96","HighestPrice":"5.00","LowestPrice":"4.91","ClosingPrice":"4.93","Change":"-0.0300","Transaction":"503"},
{"Date":"1150512","Code":"1449","Name":"佳和","TradeVolume":"4494224","TradeValue":"62939581","OpeningPrice":"14.45","HighestPrice":"14.50","LowestPrice":"13.60","ClosingPrice":"13.75","Change":"-0.4500","Transaction":"2651"},
{"Date":"1150512","Code":"1451","Name":"年興","TradeVolume":"172950","TradeValue":"2914645","OpeningPrice":"16.85","HighestPrice":"16.95","LowestPrice":"16.70","ClosingPrice":"16.85","Change":"0.1000","Transaction":"145"},
{"Date":"1150512","Code":"1452","Name":"宏益","TradeVolume":"74277","TradeValue":"823231","OpeningPrice":"11.10","HighestPrice":"11.10","LowestPrice":"11.05","ClosingPrice":"11.05","Change":"0.0000","Transaction":"80"},
{"Date":"1150512","Code":"1453","Name":"大將","TradeVolume":"58300","TradeValue":"678494","OpeningPrice":"11.60","HighestPrice":"11.80","LowestPrice":"11.50","ClosingPrice":"11.55","Change":"0.0000","Transaction":"141"},
{"Date":"1150512","Code":"1454","Name":"台富","TradeVolume":"105912","TradeValue":"1448287","OpeningPrice":"13.50","HighestPrice":"13.85","LowestPrice":"13.50","ClosingPrice":"13.70","Change":"0.0500","Transaction":"114"},
{"Date":"1150512","Code":"1455","Name":"集盛","TradeVolume":"679227","TradeValue":"5540220","OpeningPrice":"8.15","HighestPrice":"8.21","LowestPrice":"8.08","ClosingPrice":"8.10","Change":"-0.0300","Transaction":"371"},
{"Date":"1150512","Code":"1456","Name":"怡華","TradeVolume":"114064","TradeValue":"1654134","OpeningPrice":"14.85","HighestPrice":"15.10","LowestPrice":"14.10","ClosingPrice":"14.10","Change":"-0.5500","Transaction":"140"},
{"Date":"1150512","Code":"1457","Name":"宜進","TradeVolume":"175641","TradeValue":"2515582","OpeningPrice":"14.40","HighestPrice":"14.40","LowestPrice":"14.25","ClosingPrice":"14.30","Change":"-0.1500","Transaction":"131"},
{"Date":"1150512","Code":"1459","Name":"聯發","TradeVolume":"444475","TradeValue":"5333889","OpeningPrice":"12.05","HighestPrice":"12.05","LowestPrice":"11.90","ClosingPrice":"11.90","Change":"-0.0500","Transaction":"117"},
{"Date":"1150512","Code":"1460","Name":"宏遠","TradeVolume":"732118","TradeValue":"5165121","OpeningPrice":"7.18","HighestPrice":"7.18","LowestPrice":"6.90","ClosingPrice":"7.02","Change":"-0.1700","Transaction":"290"},
{"Date":"1150512","Code":"1463","Name":"強盛新","TradeVolume":"91774","TradeValue":"1657546","OpeningPrice":"18.05","HighestPrice":"18.25","LowestPrice":"17.95","ClosingPrice":"18.10","Change":"-0.1500","Transaction":"71"},
{"Date":"1150512","Code":"1464","Name":"得力","TradeVolume":"558882","TradeValue":"5763791","OpeningPrice":"10.15","HighestPrice":"10.40","LowestPrice":"10.15","ClosingPrice":"10.35","Change":"0.3000","Transaction":"455"},
{"Date":"1150512","Code":"1465","Name":"偉全","TradeVolume":"93586","TradeValue":"1131073","OpeningPrice":"12.10","HighestPrice":"12.20","LowestPrice":"12.00","ClosingPrice":"12.05","Change":"-0.1000","Transaction":"106"},
{"Date":"1150512","Code":"1466","Name":"聚隆","TradeVolume":"243596","TradeValue":"3759633","OpeningPrice":"15.90","HighestPrice":"15.95","LowestPrice":"15.25","ClosingPrice":"15.25","Change":"-0.6000","Transaction":"145"},
{"Date":"1150512","Code":"1467","Name":"南緯","TradeVolume":"173482","TradeValue":"1237954","OpeningPrice":"7.23","HighestPrice":"7.23","LowestPrice":"7.09","ClosingPrice":"7.13","Change":"-0.0200","Transaction":"254"},
{"Date":"1150512","Code":"1468","Name":"昶和","TradeVolume":"51000","TradeValue":"631050","OpeningPrice":"12.40","HighestPrice":"12.55","LowestPrice":"12.30","ClosingPrice":"12.50","Change":"0.0500","Transaction":"41"},
{"Date":"1150512","Code":"1470","Name":"大統新創","TradeVolume":"45005","TradeValue":"982011","OpeningPrice":"21.65","HighestPrice":"22.40","LowestPrice":"21.65","ClosingPrice":"22.30","Change":"0.0500","Transaction":"12"},
{"Date":"1150512","Code":"1471","Name":"首利","TradeVolume":"535961","TradeValue":"5817553","OpeningPrice":"11.00","HighestPrice":"11.20","LowestPrice":"10.75","ClosingPrice":"10.85","Change":"-0.1500","Transaction":"317"},
{"Date":"1150512","Code":"1472","Name":"三洋實業","TradeVolume":"21145","TradeValue":"1893518","OpeningPrice":"89.10","HighestPrice":"90.80","LowestPrice":"88.80","ClosingPrice":"89.20","Change":"-1.7000","Transaction":"23"},
{"Date":"1150512","Code":"1473","Name":"台南","TradeVolume":"78081","TradeValue":"1612767","OpeningPrice":"20.80","HighestPrice":"20.80","LowestPrice":"20.50","ClosingPrice":"20.65","Change":"-0.1500","Transaction":"163"},
{"Date":"1150512","Code":"1474","Name":"弘裕","TradeVolume":"60133","TradeValue":"598316","OpeningPrice":"10.05","HighestPrice":"10.05","LowestPrice":"9.92","ClosingPrice":"9.97","Change":"0.0000","Transaction":"97"},
{"Date":"1150512","Code":"1475","Name":"業旺","TradeVolume":"28338","TradeValue":"780114","OpeningPrice":"27.95","HighestPrice":"27.95","LowestPrice":"27.35","ClosingPrice":"27.35","Change":"-0.3000","Transaction":"37"},
{"Date":"1150512","Code":"1476","Name":"儒鴻","TradeVolume":"1072644","TradeValue":"370833765","OpeningPrice":"345.50","HighestPrice":"349.50","LowestPrice":"340.50","ClosingPrice":"344.50","Change":"-1.0000","Transaction":"1360"},
{"Date":"1150512","Code":"1477","Name":"聚陽","TradeVolume":"4892501","TradeValue":"1105148215","OpeningPrice":"218.50","HighestPrice":"230.50","LowestPrice":"216.50","ClosingPrice":"228.50","Change":"10.5000","Transaction":"5731"},
{"Date":"1150512","Code":"1503","Name":"士電","TradeVolume":"3464931","TradeValue":"707366692","OpeningPrice":"208.00","HighestPrice":"208.00","LowestPrice":"201.00","ClosingPrice":"204.50","Change":"-2.0000","Transaction":"4020"},
{"Date":"1150512","Code":"1504","Name":"東元","TradeVolume":"12274433","TradeValue":"889738698","OpeningPrice":"73.10","HighestPrice":"73.80","LowestPrice":"71.60","ClosingPrice":"72.50","Change":"-0.1000","Transaction":"8102"},
{"Date":"1150512","Code":"1506","Name":"正道","TradeVolume":"62664","TradeValue":"668650","OpeningPrice":"10.70","HighestPrice":"10.70","LowestPrice":"10.60","ClosingPrice":"10.65","Change":"-0.1000","Transaction":"52"},
{"Date":"1150512","Code":"1512","Name":"瑞利","TradeVolume":"176493","TradeValue":"1256212","OpeningPrice":"7.21","HighestPrice":"7.21","LowestPrice":"7.10","ClosingPrice":"7.13","Change":"-0.0800","Transaction":"86"},
{"Date":"1150512","Code":"1513","Name":"中興電","TradeVolume":"4903477","TradeValue":"770779189","OpeningPrice":"159.50","HighestPrice":"159.50","LowestPrice":"156.00","ClosingPrice":"157.00","Change":"-1.5000","Transaction":"6289"},
{"Date":"1150512","Code":"1514","Name":"亞力","TradeVolume":"5599355","TradeValue":"695056655","OpeningPrice":"126.50","HighestPrice":"126.50","LowestPrice":"123.00","ClosingPrice":"123.50","Change":"-3.0000","Transaction":"5790"},
{"Date":"1150512","Code":"1515","Name":"力山","TradeVolume":"1460507","TradeValue":"33974833","OpeningPrice":"24.10","HighestPrice":"24.10","LowestPrice":"22.75","ClosingPrice":"23.00","Change":"-1.1000","Transaction":"979"},
{"Date":"1150512","Code":"1516","Name":"川飛","TradeVolume":"78148","TradeValue":"1679557","OpeningPrice":"21.00","HighestPrice":"21.65","LowestPrice":"21.00","ClosingPrice":"21.60","Change":"-0.1500","Transaction":"72"},
{"Date":"1150512","Code":"1517","Name":"利奇","TradeVolume":"223573","TradeValue":"2265307","OpeningPrice":"10.20","HighestPrice":"10.20","LowestPrice":"10.05","ClosingPrice":"10.05","Change":"-0.1500","Transaction":"233"},
{"Date":"1150512","Code":"1519","Name":"華城","TradeVolume":"5651993","TradeValue":"5218439789","OpeningPrice":"921.00","HighestPrice":"942.00","LowestPrice":"906.00","ClosingPrice":"914.00","Change":"-7.0000","Transaction":"12768"},
{"Date":"1150512","Code":"1521","Name":"大億","TradeVolume":"46431","TradeValue":"1183555","OpeningPrice":"25.80","HighestPrice":"25.80","LowestPrice":"25.30","ClosingPrice":"25.30","Change":"-0.4000","Transaction":"75"},
{"Date":"1150512","Code":"1522","Name":"堤維西","TradeVolume":"1252650","TradeValue":"39193692","OpeningPrice":"32.00","HighestPrice":"32.00","LowestPrice":"31.05","ClosingPrice":"31.40","Change":"-0.2000","Transaction":"997"},
{"Date":"1150512","Code":"1522A","Name":"堤維西甲特","TradeVolume":"1000","TradeValue":"50000","OpeningPrice":"50.00","HighestPrice":"50.00","LowestPrice":"50.00","ClosingPrice":"50.00","Change":"0.0000","Transaction":"1"},
{"Date":"1150512","Code":"1524","Name":"耿鼎","TradeVolume":"633848","TradeValue":"18550188","OpeningPrice":"29.55","HighestPrice":"29.70","LowestPrice":"29.15","ClosingPrice":"29.15","Change":"-0.4000","Transaction":"537"},
{"Date":"1150512","Code":"1525","Name":"江申","TradeVolume":"17073","TradeValue":"1047387","OpeningPrice":"62.40","HighestPrice":"62.40","LowestPrice":"60.70","ClosingPrice":"60.90","Change":"-1.1000","Transaction":"28"},
{"Date":"1150512","Code":"1526","Name":"日馳","TradeVolume":"185774","TradeValue":"2873913","OpeningPrice":"15.65","HighestPrice":"15.65","LowestPrice":"15.35","ClosingPrice":"15.40","Change":"-0.2000","Transaction":"136"},
{"Date":"1150512","Code":"1527","Name":"鑽全","TradeVolume":"303720","TradeValue":"9830872","OpeningPrice":"32.60","HighestPrice":"32.60","LowestPrice":"32.25","ClosingPrice":"32.40","Change":"0.0000","Transaction":"193"},
{"Date":"1150512","Code":"1528","Name":"恩德","TradeVolume":"4742971","TradeValue":"124784885","OpeningPrice":"26.50","HighestPrice":"26.80","LowestPrice":"25.70","ClosingPrice":"26.45","Change":"0.3000","Transaction":"2835"},
{"Date":"1150512","Code":"1529","Name":"樂事綠能","TradeVolume":"691023","TradeValue":"15391221","OpeningPrice":"22.85","HighestPrice":"22.85","LowestPrice":"22.10","ClosingPrice":"22.20","Change":"-0.2500","Transaction":"542"},
{"Date":"1150512","Code":"1530","Name":"亞崴","TradeVolume":"54262","TradeValue":"1437390","OpeningPrice":"26.60","HighestPrice":"26.60","LowestPrice":"26.35","ClosingPrice":"26.60","Change":"0.0000","Transaction":"145"},
{"Date":"1150512","Code":"1531","Name":"高林股","TradeVolume":"277527","TradeValue":"3495734","OpeningPrice":"12.75","HighestPrice":"12.80","LowestPrice":"12.45","ClosingPrice":"12.60","Change":"-0.3000","Transaction":"174"},
{"Date":"1150512","Code":"1532","Name":"勤美","TradeVolume":"878193","TradeValue":"17970728","OpeningPrice":"20.60","HighestPrice":"20.60","LowestPrice":"20.40","ClosingPrice":"20.40","Change":"-0.2000","Transaction":"439"},
{"Date":"1150512","Code":"1533","Name":"車王電","TradeVolume":"280826","TradeValue":"9544395","OpeningPrice":"34.95","HighestPrice":"34.95","LowestPrice":"33.50","ClosingPrice":"33.90","Change":"0.0500","Transaction":"285"},
{"Date":"1150512","Code":"1535","Name":"中宇","TradeVolume":"148348","TradeValue":"7376353","OpeningPrice":"50.10","HighestPrice":"50.10","LowestPrice":"49.30","ClosingPrice":"49.50","Change":"-0.6000","Transaction":"222"},
{"Date":"1150512","Code":"1536","Name":"和大","TradeVolume":"3385604","TradeValue":"180056581","OpeningPrice":"54.80","HighestPrice":"54.80","LowestPrice":"52.10","ClosingPrice":"53.50","Change":"-1.8000","Transaction":"2771"},
{"Date":"1150512","Code":"1537","Name":"廣隆","TradeVolume":"104850","TradeValue":"13118093","OpeningPrice":"125.50","HighestPrice":"125.50","LowestPrice":"124.50","ClosingPrice":"125.00","Change":"-0.5000","Transaction":"156"},
{"Date":"1150512","Code":"1538","Name":"正峰","TradeVolume":"11153","TradeValue":"135195","OpeningPrice":"12.00","HighestPrice":"12.40","LowestPrice":"12.00","ClosingPrice":"12.15","Change":"0.5000","Transaction":"16"},
{"Date":"1150512","Code":"1539","Name":"巨庭","TradeVolume":"72258","TradeValue":"1128997","OpeningPrice":"15.70","HighestPrice":"15.70","LowestPrice":"15.55","ClosingPrice":"15.65","Change":"-0.0500","Transaction":"56"},
{"Date":"1150512","Code":"1540","Name":"喬福","TradeVolume":"229799","TradeValue":"4770097","OpeningPrice":"20.75","HighestPrice":"20.90","LowestPrice":"20.60","ClosingPrice":"20.80","Change":"0.0000","Transaction":"204"},
{"Date":"1150512","Code":"1541","Name":"錩泰","TradeVolume":"70053","TradeValue":"1575897","OpeningPrice":"23.25","HighestPrice":"23.25","LowestPrice":"22.20","ClosingPrice":"22.20","Change":"-0.7500","Transaction":"65"},
{"Date":"1150512","Code":"1558","Name":"伸興","TradeVolume":"56299","TradeValue":"5132025","OpeningPrice":"92.00","HighestPrice":"92.00","LowestPrice":"91.00","ClosingPrice":"91.20","Change":"-1.0000","Transaction":"204"},
{"Date":"1150512","Code":"1560","Name":"中砂","TradeVolume":"5738857","TradeValue":"3825350694","OpeningPrice":"646.00","HighestPrice":"683.00","LowestPrice":"645.00","ClosingPrice":"668.00","Change":"39.0000","Transaction":"9139"},
{"Date":"1150512","Code":"1563","Name":"巧新","TradeVolume":"775167","TradeValue":"33964424","OpeningPrice":"43.90","HighestPrice":"44.20","LowestPrice":"43.05","ClosingPrice":"44.00","Change":"0.2000","Transaction":"489"},
{"Date":"1150512","Code":"1568","Name":"倉佑","TradeVolume":"618531","TradeValue":"17768293","OpeningPrice":"28.85","HighestPrice":"29.40","LowestPrice":"28.10","ClosingPrice":"28.90","Change":"0.1000","Transaction":"341"},
{"Date":"1150512","Code":"1582","Name":"信錦","TradeVolume":"2300680","TradeValue":"209345279","OpeningPrice":"91.00","HighestPrice":"92.80","LowestPrice":"89.70","ClosingPrice":"89.80","Change":"0.3000","Transaction":"2254"},
{"Date":"1150512","Code":"1583","Name":"程泰","TradeVolume":"34519","TradeValue":"1681515","OpeningPrice":"48.80","HighestPrice":"49.00","LowestPrice":"47.90","ClosingPrice":"48.70","Change":"-0.3000","Transaction":"38"},
{"Date":"1150512","Code":"1587","Name":"吉茂","TradeVolume":"383360","TradeValue":"11394088","OpeningPrice":"29.90","HighestPrice":"30.10","LowestPrice":"29.50","ClosingPrice":"29.50","Change":"-0.4000","Transaction":"419"},
{"Date":"1150512","Code":"1590","Name":"亞德客-KY","TradeVolume":"787360","TradeValue":"1210388260","OpeningPrice":"1560.00","HighestPrice":"1560.00","LowestPrice":"1520.00","ClosingPrice":"1535.00","Change":"-15.0000","Transaction":"1519"},
{"Date":"1150512","Code":"1597","Name":"直得","TradeVolume":"1702928","TradeValue":"315264845","OpeningPrice":"189.00","HighestPrice":"189.00","LowestPrice":"180.00","ClosingPrice":"187.00","Change":"5.0000","Transaction":"2106"},
{"Date":"1150512","Code":"1598","Name":"岱宇","TradeVolume":"484149","TradeValue":"10096848","OpeningPrice":"21.55","HighestPrice":"21.55","LowestPrice":"20.40","ClosingPrice":"20.40","Change":"-1.4000","Transaction":"390"},
{"Date":"1150512","Code":"1603","Name":"華電","TradeVolume":"283014","TradeValue":"9179696","OpeningPrice":"32.75","HighestPrice":"33.00","LowestPrice":"32.25","ClosingPrice":"32.25","Change":"-0.6000","Transaction":"211"},
{"Date":"1150512","Code":"1604","Name":"聲寶","TradeVolume":"458556","TradeValue":"10430304","OpeningPrice":"22.90","HighestPrice":"23.00","LowestPrice":"22.70","ClosingPrice":"22.80","Change":"0.0000","Transaction":"336"},
{"Date":"1150512","Code":"1605","Name":"華新","TradeVolume":"42785355","TradeValue":"1470757120","OpeningPrice":"35.30","HighestPrice":"35.30","LowestPrice":"33.70","ClosingPrice":"34.50","Change":"-0.5000","Transaction":"19061"},
{"Date":"1150512","Code":"1608","Name":"華榮","TradeVolume":"3021790","TradeValue":"102288603","OpeningPrice":"34.50","HighestPrice":"34.60","LowestPrice":"33.40","ClosingPrice":"33.80","Change":"-0.4500","Transaction":"1737"},
{"Date":"1150512","Code":"1609","Name":"大亞","TradeVolume":"7042653","TradeValue":"249797072","OpeningPrice":"36.20","HighestPrice":"36.25","LowestPrice":"35.20","ClosingPrice":"35.30","Change":"-1.0500","Transaction":"4829"},
{"Date":"1150512","Code":"1611","Name":"中電","TradeVolume":"874079","TradeValue":"10190761","OpeningPrice":"11.80","HighestPrice":"11.80","LowestPrice":"11.60","ClosingPrice":"11.65","Change":"-0.1500","Transaction":"821"},
{"Date":"1150512","Code":"1612","Name":"宏泰","TradeVolume":"724207","TradeValue":"26756811","OpeningPrice":"37.55","HighestPrice":"37.55","LowestPrice":"36.75","ClosingPrice":"36.80","Change":"-0.4500","Transaction":"684"},
{"Date":"1150512","Code":"1614","Name":"三洋電","TradeVolume":"129539","TradeValue":"4115619","OpeningPrice":"31.75","HighestPrice":"31.85","LowestPrice":"31.60","ClosingPrice":"31.65","Change":"-0.2000","Transaction":"47"},
{"Date":"1150512","Code":"1615","Name":"大山","TradeVolume":"297477","TradeValue":"13058776","OpeningPrice":"44.45","HighestPrice":"44.45","LowestPrice":"43.50","ClosingPrice":"43.85","Change":"-0.4500","Transaction":"252"},
{"Date":"1150512","Code":"1616","Name":"億泰","TradeVolume":"437827","TradeValue":"9813574","OpeningPrice":"22.50","HighestPrice":"22.60","LowestPrice":"22.25","ClosingPrice":"22.55","Change":"0.2000","Transaction":"275"},
{"Date":"1150512","Code":"1617","Name":"榮星","TradeVolume":"150188","TradeValue":"2240193","OpeningPrice":"15.15","HighestPrice":"15.15","LowestPrice":"14.80","ClosingPrice":"14.85","Change":"-0.0500","Transaction":"149"},
{"Date":"1150512","Code":"1618","Name":"合機","TradeVolume":"650263","TradeValue":"25105119","OpeningPrice":"39.00","HighestPrice":"39.05","LowestPrice":"38.25","ClosingPrice":"38.40","Change":"-0.2000","Transaction":"474"},
{"Date":"1150512","Code":"1623","Name":"大東電","TradeVolume":"416410","TradeValue":"97428134","OpeningPrice":"240.00","HighestPrice":"241.00","LowestPrice":"230.50","ClosingPrice":"231.50","Change":"-11.0000","Transaction":"698"},
{"Date":"1150512","Code":"1626","Name":"艾美特-KY","TradeVolume":"120529","TradeValue":"1275988","OpeningPrice":"10.85","HighestPrice":"10.85","LowestPrice":"10.50","ClosingPrice":"10.60","Change":"-0.2500","Transaction":"176"},
{"Date":"1150512","Code":"1702","Name":"南僑","TradeVolume":"627279","TradeValue":"21216635","OpeningPrice":"34.10","HighestPrice":"34.10","LowestPrice":"33.70","ClosingPrice":"33.75","Change":"-0.4000","Transaction":"841"},
{"Date":"1150512","Code":"1707","Name":"葡萄王","TradeVolume":"529611","TradeValue":"58645041","OpeningPrice":"111.50","HighestPrice":"111.50","LowestPrice":"110.00","ClosingPrice":"110.50","Change":"-2.5000","Transaction":"1149"},
{"Date":"1150512","Code":"1708","Name":"東鹼","TradeVolume":"4377500","TradeValue":"178515324","OpeningPrice":"39.95","HighestPrice":"41.80","LowestPrice":"39.25","ClosingPrice":"41.75","Change":"1.6000","Transaction":"3167"},
{"Date":"1150512","Code":"1709","Name":"和益","TradeVolume":"465279","TradeValue":"8490576","OpeningPrice":"18.50","HighestPrice":"18.50","LowestPrice":"18.15","ClosingPrice":"18.20","Change":"-0.3000","Transaction":"481"},
{"Date":"1150512","Code":"1710","Name":"東聯","TradeVolume":"1585533","TradeValue":"19469286","OpeningPrice":"12.50","HighestPrice":"12.50","LowestPrice":"12.20","ClosingPrice":"12.25","Change":"-0.2000","Transaction":"819"},
{"Date":"1150512","Code":"1711","Name":"永光","TradeVolume":"25949843","TradeValue":"1382909827","OpeningPrice":"54.10","HighestPrice":"55.30","LowestPrice":"52.40","ClosingPrice":"53.90","Change":"-0.3000","Transaction":"16406"},
{"Date":"1150512","Code":"1712","Name":"興農","TradeVolume":"859270","TradeValue":"35474987","OpeningPrice":"41.50","HighestPrice":"41.50","LowestPrice":"41.20","ClosingPrice":"41.30","Change":"-0.1500","Transaction":"748"},
{"Date":"1150512","Code":"1713","Name":"國化","TradeVolume":"142796","TradeValue":"6803132","OpeningPrice":"47.80","HighestPrice":"48.35","LowestPrice":"47.35","ClosingPrice":"47.50","Change":"0.1500","Transaction":"144"},
{"Date":"1150512","Code":"1714","Name":"和桐","TradeVolume":"21029499","TradeValue":"211038885","OpeningPrice":"9.63","HighestPrice":"10.30","LowestPrice":"9.63","ClosingPrice":"10.25","Change":"0.4400","Transaction":"4599"},
{"Date":"1150512","Code":"1717","Name":"長興","TradeVolume":"77114385","TradeValue":"6372448891","OpeningPrice":"82.20","HighestPrice":"85.00","LowestPrice":"79.80","ClosingPrice":"82.70","Change":"1.9000","Transaction":"49917"},
{"Date":"1150512","Code":"1718","Name":"中纖","TradeVolume":"6025698","TradeValue":"40027628","OpeningPrice":"6.59","HighestPrice":"6.77","LowestPrice":"6.51","ClosingPrice":"6.71","Change":"0.2300","Transaction":"1898"},
{"Date":"1150512","Code":"1720","Name":"生達","TradeVolume":"223917","TradeValue":"13642812","OpeningPrice":"61.20","HighestPrice":"61.20","LowestPrice":"60.80","ClosingPrice":"60.80","Change":"-0.3000","Transaction":"227"},
{"Date":"1150512","Code":"1721","Name":"三晃","TradeVolume":"20915270","TradeValue":"670179676","OpeningPrice":"32.00","HighestPrice":"34.45","LowestPrice":"29.30","ClosingPrice":"34.45","Change":"3.1000","Transaction":"12223"},
{"Date":"1150512","Code":"1722","Name":"台肥","TradeVolume":"4638787","TradeValue":"219387365","OpeningPrice":"47.65","HighestPrice":"47.75","LowestPrice":"46.95","ClosingPrice":"47.00","Change":"-0.1000","Transaction":"2890"},
{"Date":"1150512","Code":"1723","Name":"中碳","TradeVolume":"869556","TradeValue":"70726997","OpeningPrice":"81.70","HighestPrice":"82.20","LowestPrice":"80.10","ClosingPrice":"81.00","Change":"0.2000","Transaction":"977"},
{"Date":"1150512","Code":"1725","Name":"元禎","TradeVolume":"274273","TradeValue":"9073887","OpeningPrice":"33.65","HighestPrice":"33.65","LowestPrice":"32.60","ClosingPrice":"32.70","Change":"-0.1000","Transaction":"304"},
{"Date":"1150512","Code":"1726","Name":"永記","TradeVolume":"26084","TradeValue":"1981194","OpeningPrice":"76.20","HighestPrice":"76.20","LowestPrice":"75.80","ClosingPrice":"76.00","Change":"-0.1000","Transaction":"28"},
{"Date":"1150512","Code":"1727","Name":"中華化","TradeVolume":"9270424","TradeValue":"723365155","OpeningPrice":"76.30","HighestPrice":"80.30","LowestPrice":"75.30","ClosingPrice":"78.60","Change":"2.3000","Transaction":"7039"},
{"Date":"1150512","Code":"1730","Name":"花仙子","TradeVolume":"56475","TradeValue":"2991908","OpeningPrice":"52.70","HighestPrice":"53.30","LowestPrice":"52.50","ClosingPrice":"52.90","Change":"0.2000","Transaction":"64"},
{"Date":"1150512","Code":"1731","Name":"美吾華","TradeVolume":"145714","TradeValue":"3148279","OpeningPrice":"21.65","HighestPrice":"21.65","LowestPrice":"21.55","ClosingPrice":"21.60","Change":"-0.0500","Transaction":"139"},
{"Date":"1150512","Code":"1732","Name":"毛寶","TradeVolume":"207824","TradeValue":"5539118","OpeningPrice":"26.95","HighestPrice":"26.95","LowestPrice":"26.50","ClosingPrice":"26.60","Change":"-0.1500","Transaction":"179"},
{"Date":"1150512","Code":"1733","Name":"五鼎","TradeVolume":"107673","TradeValue":"3065551","OpeningPrice":"28.80","HighestPrice":"28.80","LowestPrice":"28.35","ClosingPrice":"28.40","Change":"-0.1500","Transaction":"119"},
{"Date":"1150512","Code":"1734","Name":"杏輝","TradeVolume":"593339","TradeValue":"18205647","OpeningPrice":"30.55","HighestPrice":"30.95","LowestPrice":"30.45","ClosingPrice":"30.95","Change":"0.4000","Transaction":"503"},
{"Date":"1150512","Code":"1735","Name":"日勝化","TradeVolume":"1089802","TradeValue":"29969101","OpeningPrice":"28.30","HighestPrice":"28.30","LowestPrice":"26.55","ClosingPrice":"27.90","Change":"0.6000","Transaction":"800"},
{"Date":"1150512","Code":"1736","Name":"喬山","TradeVolume":"819837","TradeValue":"98955297","OpeningPrice":"124.00","HighestPrice":"125.00","LowestPrice":"119.00","ClosingPrice":"120.00","Change":"-4.0000","Transaction":"972"},
{"Date":"1150512","Code":"1737","Name":"臺鹽","TradeVolume":"142283","TradeValue":"4486625","OpeningPrice":"31.55","HighestPrice":"31.65","LowestPrice":"31.45","ClosingPrice":"31.45","Change":"-0.1000","Transaction":"157"},
{"Date":"1150512","Code":"1752","Name":"南光","TradeVolume":"71115","TradeValue":"2376515","OpeningPrice":"33.55","HighestPrice":"33.55","LowestPrice":"33.35","ClosingPrice":"33.40","Change":"-0.1500","Transaction":"97"},
{"Date":"1150512","Code":"1760","Name":"寶齡富錦","TradeVolume":"293563","TradeValue":"18482268","OpeningPrice":"63.80","HighestPrice":"63.80","LowestPrice":"62.50","ClosingPrice":"62.60","Change":"-1.2000","Transaction":"372"},
{"Date":"1150512","Code":"1762","Name":"中化生","TradeVolume":"1487336","TradeValue":"53633178","OpeningPrice":"38.65","HighestPrice":"38.90","LowestPrice":"34.15","ClosingPrice":"34.50","Change":"-3.0500","Transaction":"1522"},
{"Date":"1150512","Code":"1773","Name":"勝一","TradeVolume":"1270170","TradeValue":"227793855","OpeningPrice":"178.00","HighestPrice":"183.00","LowestPrice":"175.00","ClosingPrice":"179.50","Change":"3.5000","Transaction":"2745"},
{"Date":"1150512","Code":"1776","Name":"展宇","TradeVolume":"41551","TradeValue":"698162","OpeningPrice":"17.00","HighestPrice":"17.00","LowestPrice":"16.55","ClosingPrice":"16.85","Change":"0.0000","Transaction":"35"},
{"Date":"1150512","Code":"1783","Name":"和康生","TradeVolume":"154735","TradeValue":"5993505","OpeningPrice":"38.95","HighestPrice":"39.00","LowestPrice":"38.45","ClosingPrice":"38.75","Change":"-0.2000","Transaction":"178"},
{"Date":"1150512","Code":"1786","Name":"科妍","TradeVolume":"709161","TradeValue":"38331485","OpeningPrice":"56.00","HighestPrice":"56.00","LowestPrice":"52.80","ClosingPrice":"54.20","Change":"-1.8000","Transaction":"675"},
{"Date":"1150512","Code":"1789","Name":"神隆","TradeVolume":"1028955","TradeValue":"19598351","OpeningPrice":"19.25","HighestPrice":"19.30","LowestPrice":"18.90","ClosingPrice":"19.00","Change":"-0.2500","Transaction":"599"},
{"Date":"1150512","Code":"1795","Name":"美時","TradeVolume":"11572425","TradeValue":"2438436590","OpeningPrice":"211.00","HighestPrice":"213.50","LowestPrice":"210.00","ClosingPrice":"210.00","Change":"-23.0000","Transaction":"13787"},
{"Date":"1150512","Code":"1802","Name":"台玻","TradeVolume":"132631289","TradeValue":"9491082681","OpeningPrice":"70.50","HighestPrice":"73.40","LowestPrice":"70.00","ClosingPrice":"71.10","Change":"1.2000","Transaction":"71661"},
{"Date":"1150512","Code":"1805","Name":"寶徠","TradeVolume":"74104","TradeValue":"760259","OpeningPrice":"10.30","HighestPrice":"10.35","LowestPrice":"10.20","ClosingPrice":"10.35","Change":"0.0500","Transaction":"44"},
{"Date":"1150512","Code":"1806","Name":"冠軍","TradeVolume":"338580","TradeValue":"2767653","OpeningPrice":"8.18","HighestPrice":"8.22","LowestPrice":"8.16","ClosingPrice":"8.17","Change":"-0.0600","Transaction":"270"},
{"Date":"1150512","Code":"1808","Name":"潤隆","TradeVolume":"1192100","TradeValue":"34442214","OpeningPrice":"28.90","HighestPrice":"29.10","LowestPrice":"28.75","ClosingPrice":"28.75","Change":"-0.1500","Transaction":"776"},
{"Date":"1150512","Code":"1809","Name":"中釉","TradeVolume":"34259462","TradeValue":"1456044122","OpeningPrice":"43.45","HighestPrice":"43.55","LowestPrice":"40.00","ClosingPrice":"40.40","Change":"0.8000","Transaction":"38073"},
{"Date":"1150512","Code":"1810","Name":"和成","TradeVolume":"1025390","TradeValue":"18581361","OpeningPrice":"18.35","HighestPrice":"18.35","LowestPrice":"18.00","ClosingPrice":"18.10","Change":"-0.0500","Transaction":"576"},
{"Date":"1150512","Code":"1817","Name":"凱撒衛","TradeVolume":"49037","TradeValue":"1891491","OpeningPrice":"38.50","HighestPrice":"38.65","LowestPrice":"38.50","ClosingPrice":"38.65","Change":"-0.0500","Transaction":"48"},
{"Date":"1150512","Code":"1903","Name":"士紙","TradeVolume":"312151","TradeValue":"15182983","OpeningPrice":"49.30","HighestPrice":"49.30","LowestPrice":"48.30","ClosingPrice":"48.50","Change":"-0.8000","Transaction":"329"},
{"Date":"1150512","Code":"1904","Name":"正隆","TradeVolume":"1307444","TradeValue":"22876173","OpeningPrice":"17.50","HighestPrice":"17.65","LowestPrice":"17.40","ClosingPrice":"17.55","Change":"0.0500","Transaction":"1171"},
{"Date":"1150512","Code":"1905","Name":"華紙","TradeVolume":"5619476","TradeValue":"67999523","OpeningPrice":"12.35","HighestPrice":"12.35","LowestPrice":"11.95","ClosingPrice":"12.00","Change":"-0.4000","Transaction":"2283"},
{"Date":"1150512","Code":"1906","Name":"寶隆","TradeVolume":"112810","TradeValue":"1219762","OpeningPrice":"10.85","HighestPrice":"11.00","LowestPrice":"10.75","ClosingPrice":"10.80","Change":"-0.1500","Transaction":"241"},
{"Date":"1150512","Code":"1907","Name":"永豐餘","TradeVolume":"1330986","TradeValue":"31935612","OpeningPrice":"24.05","HighestPrice":"24.15","LowestPrice":"23.80","ClosingPrice":"23.80","Change":"-0.2500","Transaction":"724"},
{"Date":"1150512","Code":"1909","Name":"榮成","TradeVolume":"2815831","TradeValue":"26073069","OpeningPrice":"9.20","HighestPrice":"9.33","LowestPrice":"9.16","ClosingPrice":"9.19","Change":"-0.0800","Transaction":"1080"},
{"Date":"1150512","Code":"2002","Name":"中鋼","TradeVolume":"46640683","TradeValue":"865317917","OpeningPrice":"18.80","HighestPrice":"18.80","LowestPrice":"18.50","ClosingPrice":"18.50","Change":"-0.1000","Transaction":"17423"},
{"Date":"1150512","Code":"2002A","Name":"中鋼特","TradeVolume":"19650","TradeValue":"760093","OpeningPrice":"38.70","HighestPrice":"38.75","LowestPrice":"38.65","ClosingPrice":"38.75","Change":"0.0000","Transaction":"16"},
{"Date":"1150512","Code":"2006","Name":"東和鋼鐵","TradeVolume":"3270381","TradeValue":"216573834","OpeningPrice":"67.70","HighestPrice":"67.70","LowestPrice":"65.80","ClosingPrice":"66.20","Change":"-1.5000","Transaction":"2683"},
{"Date":"1150512","Code":"2007","Name":"燁興","TradeVolume":"382106","TradeValue":"2788789","OpeningPrice":"7.32","HighestPrice":"7.39","LowestPrice":"7.25","ClosingPrice":"7.28","Change":"-0.0400","Transaction":"188"},
{"Date":"1150512","Code":"2008","Name":"高興昌","TradeVolume":"30004","TradeValue":"825512","OpeningPrice":"27.55","HighestPrice":"27.55","LowestPrice":"27.50","ClosingPrice":"27.50","Change":"-0.4000","Transaction":"19"},
{"Date":"1150512","Code":"2009","Name":"第一銅","TradeVolume":"5369474","TradeValue":"218235151","OpeningPrice":"40.50","HighestPrice":"41.15","LowestPrice":"40.00","ClosingPrice":"40.90","Change":"1.3000","Transaction":"3162"},
{"Date":"1150512","Code":"2010","Name":"春源","TradeVolume":"3375206","TradeValue":"77894590","OpeningPrice":"23.35","HighestPrice":"23.35","LowestPrice":"22.90","ClosingPrice":"23.10","Change":"-0.3000","Transaction":"1562"},
{"Date":"1150512","Code":"2012","Name":"春雨","TradeVolume":"28950","TradeValue":"430798","OpeningPrice":"14.95","HighestPrice":"15.00","LowestPrice":"14.70","ClosingPrice":"14.85","Change":"-0.2500","Transaction":"81"},
{"Date":"1150512","Code":"2013","Name":"中鋼構","TradeVolume":"105689","TradeValue":"4512899","OpeningPrice":"42.95","HighestPrice":"43.40","LowestPrice":"42.60","ClosingPrice":"42.60","Change":"-0.3500","Transaction":"169"},
{"Date":"1150512","Code":"2014","Name":"中鴻","TradeVolume":"5455305","TradeValue":"98344155","OpeningPrice":"18.40","HighestPrice":"18.40","LowestPrice":"17.80","ClosingPrice":"17.95","Change":"-0.1500","Transaction":"2238"},
{"Date":"1150512","Code":"2015","Name":"豐興","TradeVolume":"280307","TradeValue":"17857156","OpeningPrice":"64.20","HighestPrice":"64.20","LowestPrice":"63.30","ClosingPrice":"63.90","Change":"-0.4000","Transaction":"281"},
{"Date":"1150512","Code":"2017","Name":"官田鋼","TradeVolume":"768922","TradeValue":"6905922","OpeningPrice":"9.20","HighestPrice":"9.20","LowestPrice":"8.88","ClosingPrice":"8.94","Change":"-0.2100","Transaction":"520"},
{"Date":"1150512","Code":"2020","Name":"美亞","TradeVolume":"394364","TradeValue":"8711830","OpeningPrice":"22.30","HighestPrice":"22.30","LowestPrice":"22.00","ClosingPrice":"22.05","Change":"-0.1000","Transaction":"330"},
{"Date":"1150512","Code":"2022","Name":"聚亨","TradeVolume":"801374","TradeValue":"6562557","OpeningPrice":"8.31","HighestPrice":"8.31","LowestPrice":"8.15","ClosingPrice":"8.20","Change":"-0.0700","Transaction":"428"},
{"Date":"1150512","Code":"2023","Name":"燁輝","TradeVolume":"3573382","TradeValue":"49520610","OpeningPrice":"13.95","HighestPrice":"13.95","LowestPrice":"13.75","ClosingPrice":"13.90","Change":"-0.0500","Transaction":"970"},
{"Date":"1150512","Code":"2024","Name":"志聯","TradeVolume":"75336","TradeValue":"1018626","OpeningPrice":"13.80","HighestPrice":"13.80","LowestPrice":"13.20","ClosingPrice":"13.55","Change":"-0.3500","Transaction":"98"},
{"Date":"1150512","Code":"2025","Name":"千興","TradeVolume":"464667","TradeValue":"5539701","OpeningPrice":"11.90","HighestPrice":"12.15","LowestPrice":"11.75","ClosingPrice":"12.00","Change":"0.3000","Transaction":"262"},
{"Date":"1150512","Code":"2027","Name":"大成鋼","TradeVolume":"23834355","TradeValue":"945615187","OpeningPrice":"40.20","HighestPrice":"40.25","LowestPrice":"39.40","ClosingPrice":"39.70","Change":"-0.2500","Transaction":"9916"},
{"Date":"1150512","Code":"2028","Name":"威致","TradeVolume":"277504","TradeValue":"4700184","OpeningPrice":"17.10","HighestPrice":"17.25","LowestPrice":"16.85","ClosingPrice":"16.95","Change":"-0.1000","Transaction":"106"},
{"Date":"1150512","Code":"2029","Name":"盛餘","TradeVolume":"336345","TradeValue":"6877274","OpeningPrice":"20.75","HighestPrice":"20.75","LowestPrice":"20.25","ClosingPrice":"20.25","Change":"-0.2500","Transaction":"175"},
{"Date":"1150512","Code":"2030","Name":"彰源","TradeVolume":"9086422","TradeValue":"164559611","OpeningPrice":"18.00","HighestPrice":"18.60","LowestPrice":"17.40","ClosingPrice":"17.95","Change":"-0.0500","Transaction":"4012"},
{"Date":"1150512","Code":"2031","Name":"新光鋼","TradeVolume":"809742","TradeValue":"31835212","OpeningPrice":"39.95","HighestPrice":"39.95","LowestPrice":"39.10","ClosingPrice":"39.20","Change":"-0.7000","Transaction":"718"},
{"Date":"1150512","Code":"2032","Name":"新鋼","TradeVolume":"965316","TradeValue":"16938170","OpeningPrice":"17.80","HighestPrice":"17.85","LowestPrice":"17.25","ClosingPrice":"17.40","Change":"-0.3000","Transaction":"595"},
{"Date":"1150512","Code":"2033","Name":"佳大","TradeVolume":"207250","TradeValue":"3092371","OpeningPrice":"15.15","HighestPrice":"15.15","LowestPrice":"14.80","ClosingPrice":"15.05","Change":"-0.0500","Transaction":"127"},
{"Date":"1150512","Code":"2034","Name":"允強","TradeVolume":"3446925","TradeValue":"70701276","OpeningPrice":"21.10","HighestPrice":"21.15","LowestPrice":"20.15","ClosingPrice":"20.30","Change":"-0.7500","Transaction":"1600"},
{"Date":"1150512","Code":"2038","Name":"海光","TradeVolume":"525930","TradeValue":"7300215","OpeningPrice":"14.10","HighestPrice":"14.20","LowestPrice":"13.80","ClosingPrice":"13.90","Change":"-0.1500","Transaction":"286"},
{"Date":"1150512","Code":"2049","Name":"上銀","TradeVolume":"13843337","TradeValue":"5012194146","OpeningPrice":"355.00","HighestPrice":"370.50","LowestPrice":"349.50","ClosingPrice":"367.50","Change":"16.5000","Transaction":"16207"},
{"Date":"1150512","Code":"2059","Name":"川湖","TradeVolume":"959381","TradeValue":"5265441000","OpeningPrice":"5450.00","HighestPrice":"5600.00","LowestPrice":"5280.00","ClosingPrice":"5445.00","Change":"-75.0000","Transaction":"5229"},
{"Date":"1150512","Code":"2062","Name":"橋椿","TradeVolume":"494086","TradeValue":"9921785","OpeningPrice":"20.30","HighestPrice":"20.30","LowestPrice":"20.00","ClosingPrice":"20.10","Change":"-0.1500","Transaction":"329"},
{"Date":"1150512","Code":"2069","Name":"運錩","TradeVolume":"584575","TradeValue":"11742888","OpeningPrice":"20.75","HighestPrice":"20.75","LowestPrice":"19.95","ClosingPrice":"20.20","Change":"-0.2500","Transaction":"308"},
{"Date":"1150512","Code":"2072","Name":"世紀風電","TradeVolume":"357990","TradeValue":"64190494","OpeningPrice":"180.00","HighestPrice":"181.00","LowestPrice":"178.50","ClosingPrice":"178.50","Change":"-1.0000","Transaction":"438"},
{"Date":"1150512","Code":"2101","Name":"南港","TradeVolume":"1091211","TradeValue":"36502721","OpeningPrice":"33.60","HighestPrice":"33.85","LowestPrice":"33.25","ClosingPrice":"33.40","Change":"-0.2000","Transaction":"970"},
{"Date":"1150512","Code":"2102","Name":"泰豐","TradeVolume":"649585","TradeValue":"12058231","OpeningPrice":"18.55","HighestPrice":"18.70","LowestPrice":"18.45","ClosingPrice":"18.55","Change":"-0.0500","Transaction":"413"},
{"Date":"1150512","Code":"2103","Name":"台橡","TradeVolume":"6247887","TradeValue":"132124510","OpeningPrice":"21.10","HighestPrice":"21.60","LowestPrice":"20.75","ClosingPrice":"21.30","Change":"0.2000","Transaction":"2855"},
{"Date":"1150512","Code":"2104","Name":"國際中橡","TradeVolume":"2855848","TradeValue":"29139086","OpeningPrice":"10.30","HighestPrice":"10.30","LowestPrice":"10.10","ClosingPrice":"10.15","Change":"-0.0500","Transaction":"842"},
{"Date":"1150512","Code":"2105","Name":"正新","TradeVolume":"11516046","TradeValue":"367685715","OpeningPrice":"32.15","HighestPrice":"32.30","LowestPrice":"31.60","ClosingPrice":"31.85","Change":"-0.2000","Transaction":"4734"},
{"Date":"1150512","Code":"2106","Name":"建大","TradeVolume":"777630","TradeValue":"13354448","OpeningPrice":"17.35","HighestPrice":"17.35","LowestPrice":"17.05","ClosingPrice":"17.05","Change":"-0.3000","Transaction":"605"},
{"Date":"1150512","Code":"2107","Name":"厚生","TradeVolume":"273621","TradeValue":"7124748","OpeningPrice":"26.05","HighestPrice":"26.15","LowestPrice":"25.95","ClosingPrice":"25.95","Change":"-0.1000","Transaction":"196"},
{"Date":"1150512","Code":"2108","Name":"南帝","TradeVolume":"2980593","TradeValue":"84145686","OpeningPrice":"29.75","HighestPrice":"29.75","LowestPrice":"27.65","ClosingPrice":"27.75","Change":"-1.5500","Transaction":"2062"},
{"Date":"1150512","Code":"2109","Name":"華豐","TradeVolume":"303228","TradeValue":"4269014","OpeningPrice":"14.10","HighestPrice":"14.15","LowestPrice":"14.00","ClosingPrice":"14.10","Change":"0.2000","Transaction":"138"},
{"Date":"1150512","Code":"2114","Name":"鑫永銓","TradeVolume":"120124","TradeValue":"10566360","OpeningPrice":"88.00","HighestPrice":"88.10","LowestPrice":"87.70","ClosingPrice":"87.90","Change":"-0.1000","Transaction":"78"},
{"Date":"1150512","Code":"2115","Name":"六暉-KY","TradeVolume":"317519","TradeValue":"6577265","OpeningPrice":"21.10","HighestPrice":"21.10","LowestPrice":"20.55","ClosingPrice":"20.75","Change":"-0.1500","Transaction":"135"},
{"Date":"1150512","Code":"2201","Name":"裕隆","TradeVolume":"2570062","TradeValue":"71115105","OpeningPrice":"28.05","HighestPrice":"28.05","LowestPrice":"27.40","ClosingPrice":"27.70","Change":"-0.0500","Transaction":"1433"},
{"Date":"1150512","Code":"2204","Name":"中華","TradeVolume":"1157338","TradeValue":"62647279","OpeningPrice":"54.00","HighestPrice":"54.50","LowestPrice":"53.90","ClosingPrice":"54.00","Change":"-0.1000","Transaction":"831"},
{"Date":"1150512","Code":"2206","Name":"三陽工業","TradeVolume":"1546103","TradeValue":"90138865","OpeningPrice":"58.10","HighestPrice":"58.90","LowestPrice":"57.80","ClosingPrice":"58.90","Change":"0.8000","Transaction":"793"},
{"Date":"1150512","Code":"2207","Name":"和泰車","TradeVolume":"611056","TradeValue":"288523792","OpeningPrice":"477.00","HighestPrice":"480.50","LowestPrice":"470.00","ClosingPrice":"470.00","Change":"-5.5000","Transaction":"1358"},
{"Date":"1150512","Code":"2208","Name":"台船","TradeVolume":"5068206","TradeValue":"101706276","OpeningPrice":"20.25","HighestPrice":"20.30","LowestPrice":"20.00","ClosingPrice":"20.00","Change":"-0.2000","Transaction":"2229"},
{"Date":"1150512","Code":"2211","Name":"長榮鋼","TradeVolume":"1228730","TradeValue":"118937718","OpeningPrice":"97.70","HighestPrice":"97.70","LowestPrice":"96.50","ClosingPrice":"96.60","Change":"-1.1000","Transaction":"1118"},
{"Date":"1150512","Code":"2227","Name":"裕日車","TradeVolume":"37159","TradeValue":"1982903","OpeningPrice":"54.50","HighestPrice":"54.50","LowestPrice":"52.30","ClosingPrice":"52.30","Change":"-0.9000","Transaction":"191"},
{"Date":"1150512","Code":"2228","Name":"劍麟","TradeVolume":"434206","TradeValue":"37498910","OpeningPrice":"87.50","HighestPrice":"87.70","LowestPrice":"85.30","ClosingPrice":"85.50","Change":"-2.3000","Transaction":"580"},
{"Date":"1150512","Code":"2231","Name":"為升","TradeVolume":"546216","TradeValue":"60756835","OpeningPrice":"109.00","HighestPrice":"113.00","LowestPrice":"109.00","ClosingPrice":"112.00","Change":"3.0000","Transaction":"642"},
{"Date":"1150512","Code":"2233","Name":"宇隆","TradeVolume":"623001","TradeValue":"187179153","OpeningPrice":"309.00","HighestPrice":"309.00","LowestPrice":"295.50","ClosingPrice":"298.00","Change":"-4.5000","Transaction":"974"},
{"Date":"1150512","Code":"2236","Name":"百達-KY","TradeVolume":"606868","TradeValue":"84854786","OpeningPrice":"141.00","HighestPrice":"142.00","LowestPrice":"137.50","ClosingPrice":"139.50","Change":"-3.0000","Transaction":"476"},
{"Date":"1150512","Code":"2239","Name":"英利-KY","TradeVolume":"98732","TradeValue":"2178717","OpeningPrice":"22.00","HighestPrice":"22.40","LowestPrice":"21.80","ClosingPrice":"21.95","Change":"-0.0500","Transaction":"78"},
{"Date":"1150512","Code":"2241","Name":"艾姆勒","TradeVolume":"3186032","TradeValue":"106851285","OpeningPrice":"32.10","HighestPrice":"34.25","LowestPrice":"31.85","ClosingPrice":"34.25","Change":"3.1000","Transaction":"2172"},
{"Date":"1150512","Code":"2243","Name":"宏旭-KY","TradeVolume":"1438943","TradeValue":"31686310","OpeningPrice":"21.65","HighestPrice":"22.80","LowestPrice":"21.05","ClosingPrice":"22.20","Change":"0.5500","Transaction":"813"},
{"Date":"1150512","Code":"2247","Name":"汎德永業","TradeVolume":"180868","TradeValue":"37876851","OpeningPrice":"210.50","HighestPrice":"210.50","LowestPrice":"208.00","ClosingPrice":"209.00","Change":"-3.0000","Transaction":"497"},
{"Date":"1150512","Code":"2248","Name":"華勝-KY","TradeVolume":"243381","TradeValue":"13604157","OpeningPrice":"58.00","HighestPrice":"58.00","LowestPrice":"54.10","ClosingPrice":"54.10","Change":"-3.7000","Transaction":"178"},
{"Date":"1150512","Code":"2250","Name":"IKKA-KY","TradeVolume":"109523","TradeValue":"6940830","OpeningPrice":"64.00","HighestPrice":"64.00","LowestPrice":"62.80","ClosingPrice":"63.10","Change":"-0.8000","Transaction":"161"},
{"Date":"1150512","Code":"2254","Name":"巨鎧精密-創","TradeVolume":"44246","TradeValue":"2788956","OpeningPrice":"65.00","HighestPrice":"65.00","LowestPrice":"61.00","ClosingPrice":"61.10","Change":"-3.9000","Transaction":"34"},
{"Date":"1150512","Code":"2258","Name":"鴻華先進-創","TradeVolume":"850939","TradeValue":"24270553","OpeningPrice":"28.05","HighestPrice":"28.90","LowestPrice":"28.00","ClosingPrice":"28.60","Change":"0.5000","Transaction":"436"},
{"Date":"1150512","Code":"2301","Name":"光寶科","TradeVolume":"91946205","TradeValue":"22064875325","OpeningPrice":"245.00","HighestPrice":"246.00","LowestPrice":"230.00","ClosingPrice":"234.50","Change":"10.5000","Transaction":"58161"},
{"Date":"1150512","Code":"2302","Name":"麗正","TradeVolume":"3781777","TradeValue":"89438978","OpeningPrice":"23.65","HighestPrice":"23.65","LowestPrice":"23.65","ClosingPrice":"23.65","Change":"2.1500","Transaction":"954"},
{"Date":"1150512","Code":"2303","Name":"聯電","TradeVolume":"383024476","TradeValue":"38756278267","OpeningPrice":"96.70","HighestPrice":"104.50","LowestPrice":"94.30","ClosingPrice":"104.50","Change":"9.5000","Transaction":"155490"},
{"Date":"1150512","Code":"2305","Name":"全友","TradeVolume":"5468691","TradeValue":"96698839","OpeningPrice":"17.55","HighestPrice":"18.25","LowestPrice":"17.10","ClosingPrice":"17.50","Change":"-0.0500","Transaction":"2370"},
{"Date":"1150512","Code":"2308","Name":"台達電","TradeVolume":"13011711","TradeValue":"28754359505","OpeningPrice":"2225.00","HighestPrice":"2260.00","LowestPrice":"2190.00","ClosingPrice":"2195.00","Change":"-50.0000","Transaction":"58301"},
{"Date":"1150512","Code":"2312","Name":"金寶","TradeVolume":"53924189","TradeValue":"1577802485","OpeningPrice":"30.00","HighestPrice":"30.10","LowestPrice":"28.60","ClosingPrice":"29.45","Change":"-0.4500","Transaction":"25230"},
{"Date":"1150512","Code":"2313","Name":"華通","TradeVolume":"93921908","TradeValue":"24282188635","OpeningPrice":"246.00","HighestPrice":"264.50","LowestPrice":"246.00","ClosingPrice":"260.00","Change":"18.0000","Transaction":"79981"},
{"Date":"1150512","Code":"2314","Name":"台揚","TradeVolume":"497149","TradeValue":"6348845","OpeningPrice":"12.70","HighestPrice":"13.00","LowestPrice":"12.60","ClosingPrice":"13.00","Change":"0.4000","Transaction":"278"},
{"Date":"1150512","Code":"2316","Name":"楠梓電","TradeVolume":"3238045","TradeValue":"433709984","OpeningPrice":"130.00","HighestPrice":"135.50","LowestPrice":"130.00","ClosingPrice":"135.50","Change":"12.0000","Transaction":"2526"},
{"Date":"1150512","Code":"2317","Name":"鴻海","TradeVolume":"84325367","TradeValue":"21054986313","OpeningPrice":"254.00","HighestPrice":"254.00","LowestPrice":"246.00","ClosingPrice":"250.00","Change":"-2.0000","Transaction":"64483"},
{"Date":"1150512","Code":"2321","Name":"東訊","TradeVolume":"15777","TradeValue":"197840","OpeningPrice":"12.50","HighestPrice":"13.00","LowestPrice":"12.30","ClosingPrice":"12.95","Change":"0.1000","Transaction":"26"},
{"Date":"1150512","Code":"2323","Name":"中環","TradeVolume":"7885354","TradeValue":"83310882","OpeningPrice":"10.70","HighestPrice":"10.80","LowestPrice":"10.45","ClosingPrice":"10.60","Change":"0.0000","Transaction":"1946"},
{"Date":"1150512","Code":"2324","Name":"仁寶","TradeVolume":"51063743","TradeValue":"1524382794","OpeningPrice":"30.70","HighestPrice":"30.75","LowestPrice":"29.30","ClosingPrice":"29.90","Change":"-0.9000","Transaction":"22276"},
{"Date":"1150512","Code":"2327","Name":"國巨*","TradeVolume":"63365273","TradeValue":"26203753527","OpeningPrice":"399.00","HighestPrice":"430.00","LowestPrice":"390.50","ClosingPrice":"419.50","Change":"28.0000","Transaction":"66222"},
{"Date":"1150512","Code":"2328","Name":"廣宇","TradeVolume":"8617168","TradeValue":"461957458","OpeningPrice":"54.70","HighestPrice":"54.90","LowestPrice":"52.60","ClosingPrice":"54.00","Change":"-0.7000","Transaction":"6207"},
{"Date":"1150512","Code":"2329","Name":"華泰","TradeVolume":"12912635","TradeValue":"767775048","OpeningPrice":"59.20","HighestPrice":"60.60","LowestPrice":"58.00","ClosingPrice":"60.00","Change":"1.0000","Transaction":"7927"},
{"Date":"1150512","Code":"2330","Name":"台積電","TradeVolume":"54239538","TradeValue":"121891443938","OpeningPrice":"2235.00","HighestPrice":"2280.00","LowestPrice":"2210.00","ClosingPrice":"2255.00","Change":"20.0000","Transaction":"183443"},
{"Date":"1150512","Code":"2331","Name":"精英","TradeVolume":"1963602","TradeValue":"40287883","OpeningPrice":"21.05","HighestPrice":"21.05","LowestPrice":"20.25","ClosingPrice":"20.55","Change":"-0.3500","Transaction":"977"},
{"Date":"1150512","Code":"2332","Name":"友訊","TradeVolume":"2532866","TradeValue":"35307958","OpeningPrice":"13.90","HighestPrice":"14.10","LowestPrice":"13.70","ClosingPrice":"14.05","Change":"0.2500","Transaction":"1290"},
{"Date":"1150512","Code":"2337","Name":"旺宏","TradeVolume":"137568955","TradeValue":"21192745013","OpeningPrice":"159.50","HighestPrice":"159.50","LowestPrice":"151.50","ClosingPrice":"153.00","Change":"-6.5000","Transaction":"104966"},
{"Date":"1150512","Code":"2338","Name":"光罩","TradeVolume":"6617638","TradeValue":"337392966","OpeningPrice":"50.60","HighestPrice":"51.90","LowestPrice":"50.00","ClosingPrice":"50.50","Change":"0.5000","Transaction":"4349"},
{"Date":"1150512","Code":"2340","Name":"台亞","TradeVolume":"6608286","TradeValue":"250773083","OpeningPrice":"37.80","HighestPrice":"38.70","LowestPrice":"37.10","ClosingPrice":"38.05","Change":"0.7000","Transaction":"4335"},
{"Date":"1150512","Code":"2342","Name":"茂矽","TradeVolume":"13768248","TradeValue":"592730883","OpeningPrice":"42.20","HighestPrice":"44.80","LowestPrice":"40.90","ClosingPrice":"44.10","Change":"1.0500","Transaction":"8008"},
{"Date":"1150512","Code":"2344","Name":"華邦電","TradeVolume":"317628648","TradeValue":"37951099193","OpeningPrice":"118.50","HighestPrice":"123.50","LowestPrice":"116.00","ClosingPrice":"121.50","Change":"4.0000","Transaction":"164478"},
{"Date":"1150512","Code":"2345","Name":"智邦","TradeVolume":"6056908","TradeValue":"15608777104","OpeningPrice":"2675.00","HighestPrice":"2695.00","LowestPrice":"2520.00","ClosingPrice":"2525.00","Change":"-65.0000","Transaction":"15641"},
{"Date":"1150512","Code":"2347","Name":"聯強","TradeVolume":"5472956","TradeValue":"470980722","OpeningPrice":"87.50","HighestPrice":"87.50","LowestPrice":"84.90","ClosingPrice":"84.90","Change":"-1.5000","Transaction":"3851"},
{"Date":"1150512","Code":"2348","Name":"海悅","TradeVolume":"231706","TradeValue":"16320698","OpeningPrice":"70.80","HighestPrice":"70.90","LowestPrice":"70.00","ClosingPrice":"70.90","Change":"-0.1000","Transaction":"343"},
{"Date":"1150512","Code":"2348A","Name":"海悅甲特","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1150512","Code":"2349","Name":"錸德","TradeVolume":"8962518","TradeValue":"117585419","OpeningPrice":"12.80","HighestPrice":"13.65","LowestPrice":"12.55","ClosingPrice":"13.25","Change":"0.6500","Transaction":"2783"},
{"Date":"1150512","Code":"2351","Name":"順德","TradeVolume":"9592280","TradeValue":"1745809972","OpeningPrice":"190.00","HighestPrice":"190.50","LowestPrice":"177.50","ClosingPrice":"182.00","Change":"-8.5000","Transaction":"9522"},
{"Date":"1150512","Code":"2352","Name":"佳世達","TradeVolume":"6747275","TradeValue":"173380151","OpeningPrice":"25.80","HighestPrice":"26.00","LowestPrice":"25.20","ClosingPrice":"25.95","Change":"0.2500","Transaction":"3728"},
{"Date":"1150512","Code":"2353","Name":"宏碁","TradeVolume":"26976613","TradeValue":"767758335","OpeningPrice":"28.95","HighestPrice":"29.05","LowestPrice":"28.20","ClosingPrice":"28.30","Change":"-0.5000","Transaction":"10423"},
{"Date":"1150512","Code":"2354","Name":"鴻準","TradeVolume":"26967778","TradeValue":"1674283599","OpeningPrice":"62.60","HighestPrice":"63.50","LowestPrice":"60.80","ClosingPrice":"62.50","Change":"0.9000","Transaction":"16582"},
{"Date":"1150512","Code":"2355","Name":"敬鵬","TradeVolume":"9846496","TradeValue":"514539705","OpeningPrice":"52.90","HighestPrice":"53.80","LowestPrice":"51.50","ClosingPrice":"51.60","Change":"-1.1000","Transaction":"6322"},
{"Date":"1150512","Code":"2356","Name":"英業達","TradeVolume":"29010252","TradeValue":"1413311337","OpeningPrice":"50.40","HighestPrice":"50.40","LowestPrice":"47.75","ClosingPrice":"48.70","Change":"-1.5000","Transaction":"16836"},
{"Date":"1150512","Code":"2357","Name":"華碩","TradeVolume":"6512973","TradeValue":"4421211728","OpeningPrice":"686.00","HighestPrice":"693.00","LowestPrice":"672.00","ClosingPrice":"673.00","Change":"-13.0000","Transaction":"11068"},
{"Date":"1150512","Code":"2359","Name":"所羅門","TradeVolume":"3563726","TradeValue":"444552111","OpeningPrice":"124.00","HighestPrice":"130.50","LowestPrice":"119.50","ClosingPrice":"128.00","Change":"5.5000","Transaction":"3430"},
{"Date":"1150512","Code":"2360","Name":"致茂","TradeVolume":"4455057","TradeValue":"10908571600","OpeningPrice":"2450.00","HighestPrice":"2480.00","LowestPrice":"2400.00","ClosingPrice":"2440.00","Change":"80.0000","Transaction":"7984"},
{"Date":"1150512","Code":"2362","Name":"藍天","TradeVolume":"1515171","TradeValue":"61160819","OpeningPrice":"40.70","HighestPrice":"41.10","LowestPrice":"39.70","ClosingPrice":"39.70","Change":"-0.6500","Transaction":"2147"},
{"Date":"1150512","Code":"2363","Name":"矽統","TradeVolume":"42472423","TradeValue":"2671234533","OpeningPrice":"61.00","HighestPrice":"66.50","LowestPrice":"58.70","ClosingPrice":"63.20","Change":"2.2000","Transaction":"24716"},
{"Date":"1150512","Code":"2364","Name":"倫飛","TradeVolume":"1832357","TradeValue":"128451434","OpeningPrice":"70.90","HighestPrice":"72.00","LowestPrice":"68.30","ClosingPrice":"70.90","Change":"0.7000","Transaction":"2876"},
{"Date":"1150512","Code":"2365","Name":"昆盈","TradeVolume":"8617860","TradeValue":"312691240","OpeningPrice":"37.35","HighestPrice":"37.80","LowestPrice":"35.85","ClosingPrice":"36.10","Change":"-0.8500","Transaction":"3841"},
{"Date":"1150512","Code":"2367","Name":"燿華","TradeVolume":"57458161","TradeValue":"3700743592","OpeningPrice":"63.00","HighestPrice":"65.80","LowestPrice":"63.00","ClosingPrice":"64.80","Change":"2.2000","Transaction":"36876"},
{"Date":"1150512","Code":"2368","Name":"金像電","TradeVolume":"4642474","TradeValue":"6596395625","OpeningPrice":"1400.00","HighestPrice":"1465.00","LowestPrice":"1390.00","ClosingPrice":"1390.00","Change":"-10.0000","Transaction":"10287"},
{"Date":"1150512","Code":"2369","Name":"菱生","TradeVolume":"10320942","TradeValue":"317348574","OpeningPrice":"31.05","HighestPrice":"31.45","LowestPrice":"30.00","ClosingPrice":"31.20","Change":"0.2000","Transaction":"5527"},
{"Date":"1150512","Code":"2371","Name":"大同","TradeVolume":"18800989","TradeValue":"567816634","OpeningPrice":"30.70","HighestPrice":"30.70","LowestPrice":"30.00","ClosingPrice":"30.10","Change":"-0.4500","Transaction":"8310"},
{"Date":"1150512","Code":"2373","Name":"震旦行","TradeVolume":"44949","TradeValue":"2554519","OpeningPrice":"58.00","HighestPrice":"58.00","LowestPrice":"56.60","ClosingPrice":"56.60","Change":"0.2000","Transaction":"58"},
{"Date":"1150512","Code":"2374","Name":"佳能","TradeVolume":"15194453","TradeValue":"1239328570","OpeningPrice":"81.00","HighestPrice":"83.70","LowestPrice":"78.80","ClosingPrice":"82.40","Change":"1.9000","Transaction":"10617"},
{"Date":"1150512","Code":"2375","Name":"凱美","TradeVolume":"10395859","TradeValue":"974436133","OpeningPrice":"91.50","HighestPrice":"95.90","LowestPrice":"89.60","ClosingPrice":"94.80","Change":"3.3000","Transaction":"8573"},
{"Date":"1150512","Code":"2376","Name":"技嘉","TradeVolume":"12394600","TradeValue":"3974961400","OpeningPrice":"327.50","HighestPrice":"329.00","LowestPrice":"315.00","ClosingPrice":"321.00","Change":"-3.5000","Transaction":"11355"},
{"Date":"1150512","Code":"2377","Name":"微星","TradeVolume":"67323926","TradeValue":"7450435396","OpeningPrice":"114.00","HighestPrice":"118.00","LowestPrice":"103.50","ClosingPrice":"105.00","Change":"-2.5000","Transaction":"39697"},
{"Date":"1150512","Code":"2379","Name":"瑞昱","TradeVolume":"6324608","TradeValue":"3563729423","OpeningPrice":"581.00","HighestPrice":"583.00","LowestPrice":"555.00","ClosingPrice":"555.00","Change":"-29.0000","Transaction":"11105"},
{"Date":"1150512","Code":"2380","Name":"虹光","TradeVolume":"308752","TradeValue":"1799969","OpeningPrice":"5.90","HighestPrice":"5.90","LowestPrice":"5.80","ClosingPrice":"5.81","Change":"-0.0600","Transaction":"133"},
{"Date":"1150512","Code":"2382","Name":"廣達","TradeVolume":"12855467","TradeValue":"4402922457","OpeningPrice":"346.50","HighestPrice":"347.50","LowestPrice":"338.00","ClosingPrice":"340.00","Change":"-3.5000","Transaction":"13993"},
{"Date":"1150512","Code":"2383","Name":"台光電","TradeVolume":"2661176","TradeValue":"13219135825","OpeningPrice":"4805.00","HighestPrice":"5080.00","LowestPrice":"4805.00","ClosingPrice":"4900.00","Change":"50.0000","Transaction":"13438"},
{"Date":"1150512","Code":"2385","Name":"群光","TradeVolume":"7142331","TradeValue":"945673642","OpeningPrice":"132.50","HighestPrice":"135.00","LowestPrice":"130.00","ClosingPrice":"135.00","Change":"0.0000","Transaction":"4802"},
{"Date":"1150512","Code":"2387","Name":"精元","TradeVolume":"1484844","TradeValue":"57237415","OpeningPrice":"39.35","HighestPrice":"39.35","LowestPrice":"38.05","ClosingPrice":"38.50","Change":"-1.5000","Transaction":"1265"},
{"Date":"1150512","Code":"2388","Name":"威盛","TradeVolume":"10298605","TradeValue":"780542890","OpeningPrice":"77.30","HighestPrice":"77.80","LowestPrice":"74.10","ClosingPrice":"74.90","Change":"-1.8000","Transaction":"8127"},
{"Date":"1150512","Code":"2390","Name":"云辰","TradeVolume":"570483","TradeValue":"5317736","OpeningPrice":"9.38","HighestPrice":"9.39","LowestPrice":"9.23","ClosingPrice":"9.38","Change":"0.0000","Transaction":"538"},
{"Date":"1150512","Code":"2392","Name":"正崴","TradeVolume":"2109785","TradeValue":"80911591","OpeningPrice":"39.15","HighestPrice":"39.15","LowestPrice":"38.05","ClosingPrice":"38.20","Change":"-0.9500","Transaction":"1591"},
{"Date":"1150512","Code":"2393","Name":"億光","TradeVolume":"1694212","TradeValue":"123510392","OpeningPrice":"74.00","HighestPrice":"74.00","LowestPrice":"72.50","ClosingPrice":"72.70","Change":"-1.1000","Transaction":"1709"},
{"Date":"1150512","Code":"2395","Name":"研華","TradeVolume":"6168779","TradeValue":"3035976834","OpeningPrice":"487.00","HighestPrice":"500.00","LowestPrice":"484.00","ClosingPrice":"494.50","Change":"16.0000","Transaction":"7732"},
{"Date":"1150512","Code":"2397","Name":"友通","TradeVolume":"347789","TradeValue":"20735373","OpeningPrice":"59.50","HighestPrice":"60.20","LowestPrice":"58.90","ClosingPrice":"59.80","Change":"0.6000","Transaction":"250"},
{"Date":"1150512","Code":"2399","Name":"映泰","TradeVolume":"26698445","TradeValue":"1221705840","OpeningPrice":"45.00","HighestPrice":"46.60","LowestPrice":"44.10","ClosingPrice":"46.45","Change":"1.6500","Transaction":"16185"},
{"Date":"1150512","Code":"2401","Name":"凌陽","TradeVolume":"7540846","TradeValue":"193785517","OpeningPrice":"25.85","HighestPrice":"26.35","LowestPrice":"25.05","ClosingPrice":"25.95","Change":"0.3000","Transaction":"3645"},
{"Date":"1150512","Code":"2402","Name":"毅嘉","TradeVolume":"17070403","TradeValue":"1226326083","OpeningPrice":"69.30","HighestPrice":"73.00","LowestPrice":"68.90","ClosingPrice":"70.80","Change":"1.8000","Transaction":"12003"},
{"Date":"1150512","Code":"2404","Name":"漢唐","TradeVolume":"4734295","TradeValue":"4745415535","OpeningPrice":"1040.00","HighestPrice":"1040.00","LowestPrice":"990.00","ClosingPrice":"993.00","Change":"-32.0000","Transaction":"12312"},
{"Date":"1150512","Code":"2405","Name":"輔信","TradeVolume":"1428789","TradeValue":"21748244","OpeningPrice":"15.45","HighestPrice":"15.60","LowestPrice":"15.10","ClosingPrice":"15.25","Change":"-0.1500","Transaction":"751"},
{"Date":"1150512","Code":"2406","Name":"國碩","TradeVolume":"14738583","TradeValue":"514591924","OpeningPrice":"35.55","HighestPrice":"36.00","LowestPrice":"34.05","ClosingPrice":"34.70","Change":"-0.5500","Transaction":"9372"},
{"Date":"1150512","Code":"2408","Name":"南亞科","TradeVolume":"217595653","TradeValue":"68140168347","OpeningPrice":"312.50","HighestPrice":"325.00","LowestPrice":"301.00","ClosingPrice":"321.00","Change":"20.0000","Transaction":"154695"},
{"Date":"1150512","Code":"2409","Name":"友達","TradeVolume":"730161791","TradeValue":"14571744276","OpeningPrice":"19.20","HighestPrice":"20.70","LowestPrice":"18.85","ClosingPrice":"20.70","Change":"1.8500","Transaction":"157393"},
{"Date":"1150512","Code":"2412","Name":"中華電","TradeVolume":"9747882","TradeValue":"1325630455","OpeningPrice":"135.50","HighestPrice":"136.50","LowestPrice":"135.50","ClosingPrice":"135.50","Change":"0.0000","Transaction":"4636"},
{"Date":"1150512","Code":"2413","Name":"環科","TradeVolume":"981042","TradeValue":"44413168","OpeningPrice":"45.80","HighestPrice":"46.25","LowestPrice":"44.80","ClosingPrice":"45.00","Change":"-0.4000","Transaction":"849"},
{"Date":"1150512","Code":"2414","Name":"精技","TradeVolume":"368204","TradeValue":"17473330","OpeningPrice":"48.15","HighestPrice":"48.15","LowestPrice":"47.10","ClosingPrice":"47.65","Change":"-0.2500","Transaction":"392"},
{"Date":"1150512","Code":"2415","Name":"錩新","TradeVolume":"187742","TradeValue":"5104551","OpeningPrice":"27.65","HighestPrice":"27.65","LowestPrice":"26.95","ClosingPrice":"27.00","Change":"-0.6000","Transaction":"267"},
{"Date":"1150512","Code":"2417","Name":"圓剛","TradeVolume":"3563232","TradeValue":"178241526","OpeningPrice":"51.10","HighestPrice":"51.90","LowestPrice":"48.50","ClosingPrice":"50.40","Change":"-0.6000","Transaction":"3195"},
{"Date":"1150512","Code":"2419","Name":"仲琦","TradeVolume":"1234831","TradeValue":"37295586","OpeningPrice":"30.50","HighestPrice":"30.75","LowestPrice":"29.90","ClosingPrice":"30.15","Change":"0.1500","Transaction":"924"},
{"Date":"1150512","Code":"2420","Name":"新巨","TradeVolume":"802900","TradeValue":"45953189","OpeningPrice":"57.00","HighestPrice":"58.00","LowestPrice":"56.10","ClosingPrice":"58.00","Change":"1.5000","Transaction":"700"},
{"Date":"1150512","Code":"2421","Name":"建準","TradeVolume":"5159392","TradeValue":"765922773","OpeningPrice":"152.50","HighestPrice":"152.50","LowestPrice":"146.00","ClosingPrice":"149.00","Change":"-2.0000","Transaction":"4978"},
{"Date":"1150512","Code":"2423","Name":"固緯","TradeVolume":"196205","TradeValue":"11897082","OpeningPrice":"60.90","HighestPrice":"62.10","LowestPrice":"59.10","ClosingPrice":"60.80","Change":"-0.1000","Transaction":"213"},
{"Date":"1150512","Code":"2424","Name":"隴華","TradeVolume":"398147","TradeValue":"9256914","OpeningPrice":"23.25","HighestPrice":"23.25","LowestPrice":"23.25","ClosingPrice":"23.25","Change":"2.1000","Transaction":"140"},
{"Date":"1150512","Code":"2425","Name":"承啟","TradeVolume":"1871812","TradeValue":"63244295","OpeningPrice":"33.70","HighestPrice":"34.60","LowestPrice":"33.10","ClosingPrice":"34.00","Change":"1.1000","Transaction":"1210"},
{"Date":"1150512","Code":"2426","Name":"鼎元","TradeVolume":"3000932","TradeValue":"207111902","OpeningPrice":"70.00","HighestPrice":"70.20","LowestPrice":"66.80","ClosingPrice":"69.90","Change":"3.2000","Transaction":"1668"},
{"Date":"1150512","Code":"2427","Name":"三商電","TradeVolume":"726483","TradeValue":"15550000","OpeningPrice":"21.80","HighestPrice":"21.80","LowestPrice":"21.25","ClosingPrice":"21.30","Change":"-0.5000","Transaction":"570"},
{"Date":"1150512","Code":"2428","Name":"興勤","TradeVolume":"2831367","TradeValue":"565155457","OpeningPrice":"193.00","HighestPrice":"204.50","LowestPrice":"193.00","ClosingPrice":"201.50","Change":"8.5000","Transaction":"8610"},
{"Date":"1150512","Code":"2429","Name":"銘旺科","TradeVolume":"309674","TradeValue":"15993734","OpeningPrice":"51.40","HighestPrice":"52.80","LowestPrice":"50.80","ClosingPrice":"51.60","Change":"0.1000","Transaction":"323"},
{"Date":"1150512","Code":"2430","Name":"燦坤","TradeVolume":"101132","TradeValue":"1988021","OpeningPrice":"19.75","HighestPrice":"19.75","LowestPrice":"19.60","ClosingPrice":"19.65","Change":"-0.1000","Transaction":"127"},
{"Date":"1150512","Code":"2431","Name":"聯昌","TradeVolume":"655429","TradeValue":"6925776","OpeningPrice":"10.55","HighestPrice":"10.75","LowestPrice":"10.45","ClosingPrice":"10.70","Change":"0.1500","Transaction":"294"},
{"Date":"1150512","Code":"2432","Name":"倚天酷碁-創","TradeVolume":"169198","TradeValue":"4588354","OpeningPrice":"27.75","HighestPrice":"27.75","LowestPrice":"26.85","ClosingPrice":"26.85","Change":"-0.6500","Transaction":"86"},
{"Date":"1150512","Code":"2433","Name":"互盛電","TradeVolume":"29241","TradeValue":"1331733","OpeningPrice":"45.50","HighestPrice":"45.65","LowestPrice":"45.50","ClosingPrice":"45.50","Change":"-0.0500","Transaction":"29"},
{"Date":"1150512","Code":"2434","Name":"統懋","TradeVolume":"21415","TradeValue":"669438","OpeningPrice":"31.50","HighestPrice":"31.70","LowestPrice":"31.10","ClosingPrice":"31.15","Change":"-0.0500","Transaction":"24"},
{"Date":"1150512","Code":"2436","Name":"偉詮電","TradeVolume":"14212740","TradeValue":"1087049716","OpeningPrice":"77.00","HighestPrice":"77.90","LowestPrice":"75.00","ClosingPrice":"76.60","Change":"0.7000","Transaction":"10922"},
{"Date":"1150512","Code":"2438","Name":"翔耀","TradeVolume":"107732","TradeValue":"2296481","OpeningPrice":"21.50","HighestPrice":"21.50","LowestPrice":"21.20","ClosingPrice":"21.35","Change":"-0.1500","Transaction":"115"},
{"Date":"1150512","Code":"2439","Name":"美律","TradeVolume":"1298705","TradeValue":"111448020","OpeningPrice":"86.40","HighestPrice":"86.40","LowestPrice":"85.50","ClosingPrice":"85.60","Change":"-0.8000","Transaction":"1402"},
{"Date":"1150512","Code":"2440","Name":"太空梭","TradeVolume":"640889","TradeValue":"10926469","OpeningPrice":"17.20","HighestPrice":"17.50","LowestPrice":"16.75","ClosingPrice":"16.85","Change":"-0.1000","Transaction":"432"},
{"Date":"1150512","Code":"2441","Name":"超豐","TradeVolume":"19024611","TradeValue":"1822921269","OpeningPrice":"93.00","HighestPrice":"97.20","LowestPrice":"91.80","ClosingPrice":"96.50","Change":"4.1000","Transaction":"13856"},
{"Date":"1150512","Code":"2442","Name":"新美齊","TradeVolume":"1367630","TradeValue":"25642337","OpeningPrice":"18.90","HighestPrice":"18.90","LowestPrice":"18.65","ClosingPrice":"18.75","Change":"-0.0500","Transaction":"644"},
{"Date":"1150512","Code":"2444","Name":"兆勁","TradeVolume":"575799","TradeValue":"7464175","OpeningPrice":"12.90","HighestPrice":"13.15","LowestPrice":"12.75","ClosingPrice":"13.00","Change":"0.1000","Transaction":"271"},
{"Date":"1150512","Code":"2449","Name":"京元電子","TradeVolume":"41675314","TradeValue":"12450146315","OpeningPrice":"302.50","HighestPrice":"302.50","LowestPrice":"295.00","ClosingPrice":"301.00","Change":"1.5000","Transaction":"53256"},
{"Date":"1150512","Code":"2450","Name":"神腦","TradeVolume":"125055","TradeValue":"3725790","OpeningPrice":"29.90","HighestPrice":"29.90","LowestPrice":"29.70","ClosingPrice":"29.75","Change":"-0.3500","Transaction":"161"},
{"Date":"1150512","Code":"2451","Name":"創見","TradeVolume":"15720639","TradeValue":"5506437582","OpeningPrice":"352.00","HighestPrice":"360.00","LowestPrice":"342.50","ClosingPrice":"351.00","Change":"7.5000","Transaction":"15656"},
{"Date":"1150512","Code":"2453","Name":"凌群","TradeVolume":"268721","TradeValue":"14626945","OpeningPrice":"54.90","HighestPrice":"55.10","LowestPrice":"54.00","ClosingPrice":"54.60","Change":"-0.2000","Transaction":"582"},
{"Date":"1150512","Code":"2454","Name":"聯發科","TradeVolume":"11090404","TradeValue":"42010052690","OpeningPrice":"3835.00","HighestPrice":"3910.00","LowestPrice":"3700.00","ClosingPrice":"3700.00","Change":"-180.0000","Transaction":"91390"},
{"Date":"1150512","Code":"2455","Name":"全新","TradeVolume":"3358910","TradeValue":"1237108903","OpeningPrice":"375.00","HighestPrice":"375.00","LowestPrice":"361.50","ClosingPrice":"375.00","Change":"15.0000","Transaction":"3056"},
{"Date":"1150512","Code":"2457","Name":"飛宏","TradeVolume":"3223000","TradeValue":"82286363","OpeningPrice":"25.50","HighestPrice":"26.20","LowestPrice":"25.15","ClosingPrice":"25.45","Change":"-0.0500","Transaction":"1741"},
{"Date":"1150512","Code":"2458","Name":"義隆","TradeVolume":"3348565","TradeValue":"490430244","OpeningPrice":"151.50","HighestPrice":"151.50","LowestPrice":"144.50","ClosingPrice":"145.50","Change":"-4.5000","Transaction":"4127"},
{"Date":"1150512","Code":"2459","Name":"敦吉","TradeVolume":"114743","TradeValue":"7636828","OpeningPrice":"66.40","HighestPrice":"66.70","LowestPrice":"66.40","ClosingPrice":"66.50","Change":"-0.2000","Transaction":"118"},
{"Date":"1150512","Code":"2460","Name":"建通","TradeVolume":"959023","TradeValue":"30731217","OpeningPrice":"31.45","HighestPrice":"32.65","LowestPrice":"31.45","ClosingPrice":"32.05","Change":"-0.9500","Transaction":"760"},
{"Date":"1150512","Code":"2461","Name":"光群雷","TradeVolume":"335539","TradeValue":"5380064","OpeningPrice":"15.85","HighestPrice":"16.35","LowestPrice":"15.85","ClosingPrice":"15.95","Change":"0.0000","Transaction":"265"},
{"Date":"1150512","Code":"2462","Name":"良得電","TradeVolume":"631523","TradeValue":"13100907","OpeningPrice":"21.15","HighestPrice":"21.15","LowestPrice":"20.60","ClosingPrice":"20.65","Change":"-0.5000","Transaction":"700"},
{"Date":"1150512","Code":"2464","Name":"盟立","TradeVolume":"14892576","TradeValue":"1768679280","OpeningPrice":"120.50","HighestPrice":"123.00","LowestPrice":"116.00","ClosingPrice":"118.00","Change":"-2.0000","Transaction":"11200"},
{"Date":"1150512","Code":"2465","Name":"麗臺","TradeVolume":"2836273","TradeValue":"243331058","OpeningPrice":"88.50","HighestPrice":"88.50","LowestPrice":"83.90","ClosingPrice":"85.40","Change":"-1.5000","Transaction":"4648"},
{"Date":"1150512","Code":"2466","Name":"冠西電","TradeVolume":"350048","TradeValue":"17685043","OpeningPrice":"51.30","HighestPrice":"51.50","LowestPrice":"50.00","ClosingPrice":"50.20","Change":"-1.4000","Transaction":"256"},
{"Date":"1150512","Code":"2467","Name":"志聖","TradeVolume":"5112057","TradeValue":"3239982823","OpeningPrice":"604.00","HighestPrice":"649.00","LowestPrice":"604.00","ClosingPrice":"649.00","Change":"59.0000","Transaction":"10452"},
{"Date":"1150512","Code":"2468","Name":"華經","TradeVolume":"289495","TradeValue":"9806021","OpeningPrice":"34.35","HighestPrice":"34.35","LowestPrice":"33.60","ClosingPrice":"33.60","Change":"-0.6000","Transaction":"256"},
{"Date":"1150512","Code":"2471","Name":"資通","TradeVolume":"245714","TradeValue":"12574441","OpeningPrice":"51.80","HighestPrice":"51.80","LowestPrice":"50.90","ClosingPrice":"51.30","Change":"-0.4000","Transaction":"271"},
{"Date":"1150512","Code":"2472","Name":"立隆電","TradeVolume":"16652302","TradeValue":"3656757497","OpeningPrice":"221.50","HighestPrice":"234.00","LowestPrice":"209.50","ClosingPrice":"223.00","Change":"-2.0000","Transaction":"59657"},
{"Date":"1150512","Code":"2474","Name":"可成","TradeVolume":"3225680","TradeValue":"662642185","OpeningPrice":"207.00","HighestPrice":"207.50","LowestPrice":"202.00","ClosingPrice":"205.50","Change":"-2.5000","Transaction":"2855"},
{"Date":"1150512","Code":"2476","Name":"鉅祥","TradeVolume":"6600353","TradeValue":"783865814","OpeningPrice":"122.00","HighestPrice":"122.50","LowestPrice":"115.50","ClosingPrice":"118.50","Change":"-1.0000","Transaction":"5416"},
{"Date":"1150512","Code":"2477","Name":"美隆電","TradeVolume":"178586","TradeValue":"3765826","OpeningPrice":"21.15","HighestPrice":"21.25","LowestPrice":"21.00","ClosingPrice":"21.05","Change":"-0.1000","Transaction":"129"},
{"Date":"1150512","Code":"2478","Name":"大毅","TradeVolume":"5812609","TradeValue":"464707152","OpeningPrice":"77.80","HighestPrice":"81.90","LowestPrice":"76.60","ClosingPrice":"80.00","Change":"2.1000","Transaction":"5140"},
{"Date":"1150512","Code":"2480","Name":"敦陽科","TradeVolume":"327703","TradeValue":"48594082","OpeningPrice":"149.50","HighestPrice":"149.50","LowestPrice":"147.50","ClosingPrice":"148.00","Change":"-1.5000","Transaction":"427"},
{"Date":"1150512","Code":"2481","Name":"強茂","TradeVolume":"61667155","TradeValue":"7092641528","OpeningPrice":"113.00","HighestPrice":"118.50","LowestPrice":"112.00","ClosingPrice":"115.50","Change":"6.5000","Transaction":"35418"},
{"Date":"1150512","Code":"2482","Name":"連宇","TradeVolume":"293286","TradeValue":"4856061","OpeningPrice":"16.75","HighestPrice":"16.75","LowestPrice":"16.45","ClosingPrice":"16.55","Change":"-0.2000","Transaction":"754"},
{"Date":"1150512","Code":"2483","Name":"百容","TradeVolume":"1921638","TradeValue":"48264517","OpeningPrice":"23.95","HighestPrice":"26.00","LowestPrice":"23.95","ClosingPrice":"24.60","Change":"0.9000","Transaction":"1791"},
{"Date":"1150512","Code":"2484","Name":"希華","TradeVolume":"9202220","TradeValue":"357061400","OpeningPrice":"39.80","HighestPrice":"40.50","LowestPrice":"37.60","ClosingPrice":"38.90","Change":"-0.7000","Transaction":"6259"},
{"Date":"1150512","Code":"2485","Name":"兆赫","TradeVolume":"21302443","TradeValue":"1450567042","OpeningPrice":"67.60","HighestPrice":"69.70","LowestPrice":"67.10","ClosingPrice":"67.70","Change":"0.1000","Transaction":"16647"},
{"Date":"1150512","Code":"2486","Name":"一詮","TradeVolume":"3038384","TradeValue":"820028935","OpeningPrice":"274.50","HighestPrice":"274.50","LowestPrice":"264.50","ClosingPrice":"270.50","Change":"-11.0000","Transaction":"3575"},
{"Date":"1150512","Code":"2488","Name":"漢平","TradeVolume":"167539","TradeValue":"8737426","OpeningPrice":"52.70","HighestPrice":"52.70","LowestPrice":"51.90","ClosingPrice":"51.90","Change":"-0.6000","Transaction":"144"},
{"Date":"1150512","Code":"2489","Name":"瑞軒","TradeVolume":"35036984","TradeValue":"1495126232","OpeningPrice":"42.60","HighestPrice":"44.80","LowestPrice":"41.75","ClosingPrice":"41.80","Change":"-1.2000","Transaction":"19644"},
{"Date":"1150512","Code":"2491","Name":"吉祥全","TradeVolume":"1856844","TradeValue":"39830444","OpeningPrice":"21.10","HighestPrice":"22.50","LowestPrice":"20.50","ClosingPrice":"21.45","Change":"0.4500","Transaction":"1363"},
{"Date":"1150512","Code":"2492","Name":"華新科","TradeVolume":"41347149","TradeValue":"7441840402","OpeningPrice":"175.00","HighestPrice":"188.50","LowestPrice":"167.50","ClosingPrice":"188.50","Change":"17.0000","Transaction":"31360"},
{"Date":"1150512","Code":"2493","Name":"揚博","TradeVolume":"1501307","TradeValue":"191874078","OpeningPrice":"131.00","HighestPrice":"132.50","LowestPrice":"125.50","ClosingPrice":"127.50","Change":"-2.0000","Transaction":"1765"},
{"Date":"1150512","Code":"2495","Name":"普安","TradeVolume":"3115655","TradeValue":"113090323","OpeningPrice":"36.50","HighestPrice":"36.75","LowestPrice":"36.05","ClosingPrice":"36.10","Change":"-0.2500","Transaction":"2290"},
{"Date":"1150512","Code":"2496","Name":"卓越","TradeVolume":"34807","TradeValue":"2286579","OpeningPrice":"65.50","HighestPrice":"66.30","LowestPrice":"65.30","ClosingPrice":"65.90","Change":"-0.3000","Transaction":"51"},
{"Date":"1150512","Code":"2497","Name":"怡利電","TradeVolume":"567354","TradeValue":"33003395","OpeningPrice":"58.60","HighestPrice":"59.00","LowestPrice":"57.30","ClosingPrice":"58.50","Change":"-0.1000","Transaction":"485"},
{"Date":"1150512","Code":"2498","Name":"宏達電","TradeVolume":"12069492","TradeValue":"488329570","OpeningPrice":"40.35","HighestPrice":"41.30","LowestPrice":"39.35","ClosingPrice":"41.30","Change":"1.0500","Transaction":"6444"},
{"Date":"1150512","Code":"2501","Name":"國建","TradeVolume":"4424920","TradeValue":"99232665","OpeningPrice":"22.85","HighestPrice":"22.85","LowestPrice":"22.30","ClosingPrice":"22.40","Change":"-0.2500","Transaction":"1867"},
{"Date":"1150512","Code":"2504","Name":"國產","TradeVolume":"2178602","TradeValue":"75249056","OpeningPrice":"34.80","HighestPrice":"34.80","LowestPrice":"34.40","ClosingPrice":"34.60","Change":"-0.2000","Transaction":"1320"},
{"Date":"1150512","Code":"2505","Name":"國揚","TradeVolume":"771609","TradeValue":"13691133","OpeningPrice":"17.65","HighestPrice":"18.05","LowestPrice":"17.50","ClosingPrice":"18.00","Change":"0.3500","Transaction":"369"},
{"Date":"1150512","Code":"2506","Name":"太設","TradeVolume":"445408","TradeValue":"3819043","OpeningPrice":"8.67","HighestPrice":"8.68","LowestPrice":"8.50","ClosingPrice":"8.60","Change":"-0.0600","Transaction":"234"},
{"Date":"1150512","Code":"2509","Name":"全坤建","TradeVolume":"408197","TradeValue":"5338557","OpeningPrice":"13.25","HighestPrice":"13.25","LowestPrice":"13.00","ClosingPrice":"13.10","Change":"-0.1000","Transaction":"300"},
{"Date":"1150512","Code":"2511","Name":"太子","TradeVolume":"2388637","TradeValue":"18453085","OpeningPrice":"7.82","HighestPrice":"7.82","LowestPrice":"7.67","ClosingPrice":"7.69","Change":"-0.1300","Transaction":"967"},
{"Date":"1150512","Code":"2514","Name":"龍邦","TradeVolume":"272512","TradeValue":"3604419","OpeningPrice":"13.30","HighestPrice":"13.30","LowestPrice":"13.10","ClosingPrice":"13.10","Change":"-0.2000","Transaction":"199"},
{"Date":"1150512","Code":"2515","Name":"中工","TradeVolume":"6052992","TradeValue":"79437245","OpeningPrice":"13.20","HighestPrice":"13.30","LowestPrice":"13.05","ClosingPrice":"13.05","Change":"-0.1500","Transaction":"1768"},
{"Date":"1150512","Code":"2516","Name":"新建","TradeVolume":"216389","TradeValue":"2812603","OpeningPrice":"13.05","HighestPrice":"13.15","LowestPrice":"12.90","ClosingPrice":"12.95","Change":"-0.1000","Transaction":"121"},
{"Date":"1150512","Code":"2520","Name":"冠德","TradeVolume":"970516","TradeValue":"29344718","OpeningPrice":"30.70","HighestPrice":"30.70","LowestPrice":"30.05","ClosingPrice":"30.30","Change":"-0.3000","Transaction":"760"},
{"Date":"1150512","Code":"2524","Name":"京城","TradeVolume":"75504","TradeValue":"2758570","OpeningPrice":"37.05","HighestPrice":"37.05","LowestPrice":"36.20","ClosingPrice":"36.35","Change":"-0.4500","Transaction":"93"},
{"Date":"1150512","Code":"2527","Name":"宏璟","TradeVolume":"757097","TradeValue":"25575769","OpeningPrice":"33.55","HighestPrice":"34.35","LowestPrice":"33.30","ClosingPrice":"33.70","Change":"-0.6500","Transaction":"591"},
{"Date":"1150512","Code":"2528","Name":"皇普","TradeVolume":"998998","TradeValue":"22113654","OpeningPrice":"22.45","HighestPrice":"22.45","LowestPrice":"21.80","ClosingPrice":"22.15","Change":"-0.1500","Transaction":"397"},
{"Date":"1150512","Code":"2530","Name":"華建","TradeVolume":"1924923","TradeValue":"40474191","OpeningPrice":"21.20","HighestPrice":"21.40","LowestPrice":"20.55","ClosingPrice":"21.30","Change":"0.1000","Transaction":"646"},
{"Date":"1150512","Code":"2534","Name":"宏盛","TradeVolume":"1064090","TradeValue":"19849486","OpeningPrice":"18.75","HighestPrice":"18.80","LowestPrice":"18.50","ClosingPrice":"18.80","Change":"0.0500","Transaction":"1169"},
{"Date":"1150512","Code":"2535","Name":"達欣工","TradeVolume":"955215","TradeValue":"71760740","OpeningPrice":"73.50","HighestPrice":"76.10","LowestPrice":"72.90","ClosingPrice":"74.80","Change":"0.4000","Transaction":"2358"},
{"Date":"1150512","Code":"2536","Name":"宏普","TradeVolume":"516005","TradeValue":"10502619","OpeningPrice":"20.50","HighestPrice":"20.50","LowestPrice":"20.25","ClosingPrice":"20.35","Change":"-0.1500","Transaction":"269"},
{"Date":"1150512","Code":"2537","Name":"聯上發","TradeVolume":"1403332","TradeValue":"14196541","OpeningPrice":"10.25","HighestPrice":"10.25","LowestPrice":"10.05","ClosingPrice":"10.10","Change":"-0.1500","Transaction":"440"},
{"Date":"1150512","Code":"2538","Name":"基泰","TradeVolume":"322983","TradeValue":"3148311","OpeningPrice":"9.75","HighestPrice":"9.80","LowestPrice":"9.72","ClosingPrice":"9.72","Change":"-0.0800","Transaction":"188"},
{"Date":"1150512","Code":"2539","Name":"櫻花建","TradeVolume":"1322940","TradeValue":"51895548","OpeningPrice":"40.05","HighestPrice":"40.15","LowestPrice":"38.80","ClosingPrice":"39.05","Change":"-0.7000","Transaction":"1178"},
{"Date":"1150512","Code":"2540","Name":"愛山林","TradeVolume":"858958","TradeValue":"43708043","OpeningPrice":"51.30","HighestPrice":"51.70","LowestPrice":"50.00","ClosingPrice":"50.00","Change":"-1.5000","Transaction":"1473"},
{"Date":"1150512","Code":"2542","Name":"興富發","TradeVolume":"6901175","TradeValue":"284582244","OpeningPrice":"41.75","HighestPrice":"41.75","LowestPrice":"41.00","ClosingPrice":"41.10","Change":"-0.5500","Transaction":"5321"},
{"Date":"1150512","Code":"2543","Name":"皇昌","TradeVolume":"1939438","TradeValue":"82865679","OpeningPrice":"43.70","HighestPrice":"43.70","LowestPrice":"42.50","ClosingPrice":"42.50","Change":"-0.7500","Transaction":"1441"},
{"Date":"1150512","Code":"2545","Name":"皇翔","TradeVolume":"383836","TradeValue":"14817599","OpeningPrice":"38.85","HighestPrice":"38.90","LowestPrice":"38.35","ClosingPrice":"38.40","Change":"-0.5500","Transaction":"382"},
{"Date":"1150512","Code":"2546","Name":"根基","TradeVolume":"976030","TradeValue":"86561035","OpeningPrice":"85.10","HighestPrice":"85.10","LowestPrice":"84.50","ClosingPrice":"84.80","Change":"-0.4000","Transaction":"143"},
{"Date":"1150512","Code":"2547","Name":"日勝生","TradeVolume":"2394929","TradeValue":"24401014","OpeningPrice":"10.25","HighestPrice":"10.25","LowestPrice":"10.15","ClosingPrice":"10.15","Change":"-0.1000","Transaction":"790"},
{"Date":"1150512","Code":"2548","Name":"華固","TradeVolume":"2604970","TradeValue":"326820869","OpeningPrice":"130.00","HighestPrice":"130.00","LowestPrice":"123.00","ClosingPrice":"123.50","Change":"-6.0000","Transaction":"2667"},
{"Date":"1150512","Code":"2597","Name":"潤弘","TradeVolume":"924482","TradeValue":"150121440","OpeningPrice":"161.00","HighestPrice":"164.00","LowestPrice":"160.50","ClosingPrice":"162.50","Change":"2.5000","Transaction":"998"},
{"Date":"1150512","Code":"2601","Name":"益航","TradeVolume":"2403320","TradeValue":"11947274","OpeningPrice":"5.10","HighestPrice":"5.10","LowestPrice":"4.92","ClosingPrice":"4.93","Change":"-0.0400","Transaction":"714"},
{"Date":"1150512","Code":"2603","Name":"長榮","TradeVolume":"8784167","TradeValue":"1884865422","OpeningPrice":"216.00","HighestPrice":"216.50","LowestPrice":"213.50","ClosingPrice":"214.00","Change":"0.0000","Transaction":"7291"},
{"Date":"1150512","Code":"2605","Name":"新興","TradeVolume":"6221781","TradeValue":"207447266","OpeningPrice":"33.60","HighestPrice":"34.10","LowestPrice":"32.85","ClosingPrice":"33.00","Change":"-1.1000","Transaction":"3595"},
{"Date":"1150512","Code":"2606","Name":"裕民","TradeVolume":"8247399","TradeValue":"530205275","OpeningPrice":"65.30","HighestPrice":"65.60","LowestPrice":"63.40","ClosingPrice":"63.90","Change":"-1.4000","Transaction":"5612"},
{"Date":"1150512","Code":"2607","Name":"榮運","TradeVolume":"543589","TradeValue":"26143927","OpeningPrice":"48.50","HighestPrice":"48.55","LowestPrice":"47.85","ClosingPrice":"47.85","Change":"-0.5500","Transaction":"565"},
{"Date":"1150512","Code":"2608","Name":"嘉里大榮","TradeVolume":"247364","TradeValue":"7392800","OpeningPrice":"30.15","HighestPrice":"30.15","LowestPrice":"29.80","ClosingPrice":"29.80","Change":"-0.1500","Transaction":"261"},
{"Date":"1150512","Code":"2609","Name":"陽明","TradeVolume":"10783318","TradeValue":"542136808","OpeningPrice":"51.00","HighestPrice":"51.00","LowestPrice":"50.00","ClosingPrice":"50.10","Change":"-0.7000","Transaction":"7395"},
{"Date":"1150512","Code":"2610","Name":"華航","TradeVolume":"39446022","TradeValue":"747273452","OpeningPrice":"19.30","HighestPrice":"19.30","LowestPrice":"18.75","ClosingPrice":"18.85","Change":"-0.3000","Transaction":"11659"},
{"Date":"1150512","Code":"2611","Name":"志信","TradeVolume":"413585","TradeValue":"5612486","OpeningPrice":"13.75","HighestPrice":"13.80","LowestPrice":"13.45","ClosingPrice":"13.55","Change":"-0.1500","Transaction":"403"},
{"Date":"1150512","Code":"2612","Name":"中航","TradeVolume":"498804","TradeValue":"28136602","OpeningPrice":"57.30","HighestPrice":"57.40","LowestPrice":"56.00","ClosingPrice":"56.00","Change":"-1.3000","Transaction":"893"},
{"Date":"1150512","Code":"2613","Name":"中櫃","TradeVolume":"550263","TradeValue":"12127755","OpeningPrice":"22.35","HighestPrice":"22.35","LowestPrice":"21.90","ClosingPrice":"22.00","Change":"-0.3500","Transaction":"481"},
{"Date":"1150512","Code":"2614","Name":"東森","TradeVolume":"1913915","TradeValue":"37759291","OpeningPrice":"20.05","HighestPrice":"20.05","LowestPrice":"19.50","ClosingPrice":"19.80","Change":"-0.2000","Transaction":"1036"},
{"Date":"1150512","Code":"2615","Name":"萬海","TradeVolume":"5766341","TradeValue":"445745272","OpeningPrice":"78.40","HighestPrice":"78.40","LowestPrice":"76.90","ClosingPrice":"76.90","Change":"-1.6000","Transaction":"4364"},
{"Date":"1150512","Code":"2616","Name":"山隆","TradeVolume":"433660","TradeValue":"5933473","OpeningPrice":"13.85","HighestPrice":"13.85","LowestPrice":"13.50","ClosingPrice":"13.70","Change":"-0.2000","Transaction":"578"},
{"Date":"1150512","Code":"2617","Name":"台航","TradeVolume":"640272","TradeValue":"18674813","OpeningPrice":"29.25","HighestPrice":"29.45","LowestPrice":"29.10","ClosingPrice":"29.10","Change":"-0.1500","Transaction":"436"},
{"Date":"1150512","Code":"2618","Name":"長榮航","TradeVolume":"35572657","TradeValue":"1259889278","OpeningPrice":"35.75","HighestPrice":"35.90","LowestPrice":"35.05","ClosingPrice":"35.10","Change":"-0.7500","Transaction":"12515"},
{"Date":"1150512","Code":"2630","Name":"亞航","TradeVolume":"1415464","TradeValue":"64210297","OpeningPrice":"45.60","HighestPrice":"45.95","LowestPrice":"45.05","ClosingPrice":"45.15","Change":"-0.4500","Transaction":"1175"},
{"Date":"1150512","Code":"2633","Name":"台灣高鐵","TradeVolume":"4231619","TradeValue":"113195607","OpeningPrice":"26.75","HighestPrice":"26.85","LowestPrice":"26.65","ClosingPrice":"26.75","Change":"0.0000","Transaction":"2666"},
{"Date":"1150512","Code":"2634","Name":"漢翔","TradeVolume":"8207274","TradeValue":"383988442","OpeningPrice":"47.20","HighestPrice":"47.40","LowestPrice":"46.60","ClosingPrice":"46.70","Change":"-0.5000","Transaction":"4940"},
{"Date":"1150512","Code":"2636","Name":"台驊控股","TradeVolume":"265803","TradeValue":"18140640","OpeningPrice":"68.40","HighestPrice":"68.80","LowestPrice":"68.00","ClosingPrice":"68.10","Change":"-0.4000","Transaction":"834"},
{"Date":"1150512","Code":"2637","Name":"慧洋-KY","TradeVolume":"2311297","TradeValue":"168985181","OpeningPrice":"74.50","HighestPrice":"74.50","LowestPrice":"72.60","ClosingPrice":"73.00","Change":"-1.5000","Transaction":"1743"},
{"Date":"1150512","Code":"2642","Name":"宅配通","TradeVolume":"70641","TradeValue":"1514560","OpeningPrice":"21.50","HighestPrice":"21.60","LowestPrice":"21.30","ClosingPrice":"21.40","Change":"-0.2000","Transaction":"180"},
{"Date":"1150512","Code":"2645","Name":"長榮航太","TradeVolume":"2172831","TradeValue":"341225375","OpeningPrice":"158.00","HighestPrice":"160.00","LowestPrice":"155.00","ClosingPrice":"157.00","Change":"2.5000","Transaction":"2267"},
{"Date":"1150512","Code":"2646","Name":"星宇航空","TradeVolume":"4268053","TradeValue":"87479044","OpeningPrice":"20.50","HighestPrice":"20.60","LowestPrice":"20.40","ClosingPrice":"20.45","Change":"-0.0500","Transaction":"2671"},
{"Date":"1150512","Code":"2701","Name":"萬企","TradeVolume":"145475","TradeValue":"1543068","OpeningPrice":"10.70","HighestPrice":"10.70","LowestPrice":"10.55","ClosingPrice":"10.55","Change":"-0.1500","Transaction":"100"},
{"Date":"1150512","Code":"2702","Name":"華園","TradeVolume":"158461","TradeValue":"2136370","OpeningPrice":"13.90","HighestPrice":"14.25","LowestPrice":"13.25","ClosingPrice":"13.45","Change":"-0.4500","Transaction":"364"},
{"Date":"1150512","Code":"2704","Name":"國賓","TradeVolume":"171076","TradeValue":"7380360","OpeningPrice":"43.05","HighestPrice":"43.80","LowestPrice":"42.80","ClosingPrice":"42.80","Change":"0.0000","Transaction":"122"},
{"Date":"1150512","Code":"2705","Name":"六福","TradeVolume":"227968","TradeValue":"3619689","OpeningPrice":"16.00","HighestPrice":"16.05","LowestPrice":"15.75","ClosingPrice":"15.80","Change":"-0.2500","Transaction":"312"},
{"Date":"1150512","Code":"2706","Name":"第一店","TradeVolume":"107378","TradeValue":"1320060","OpeningPrice":"12.40","HighestPrice":"12.40","LowestPrice":"12.20","ClosingPrice":"12.25","Change":"-0.1000","Transaction":"168"},
{"Date":"1150512","Code":"2707","Name":"晶華","TradeVolume":"397757","TradeValue":"68966284","OpeningPrice":"173.00","HighestPrice":"174.50","LowestPrice":"172.50","ClosingPrice":"172.50","Change":"1.0000","Transaction":"620"},
{"Date":"1150512","Code":"2712","Name":"遠雄來","TradeVolume":"14014","TradeValue":"233638","OpeningPrice":"16.80","HighestPrice":"16.80","LowestPrice":"16.50","ClosingPrice":"16.60","Change":"-0.4000","Transaction":"14"},
{"Date":"1150512","Code":"2722","Name":"夏都","TradeVolume":"34966","TradeValue":"826287","OpeningPrice":"23.80","HighestPrice":"23.80","LowestPrice":"23.40","ClosingPrice":"23.40","Change":"-0.1000","Transaction":"52"},
{"Date":"1150512","Code":"2723","Name":"美食-KY","TradeVolume":"222436","TradeValue":"14968860","OpeningPrice":"68.00","HighestPrice":"68.00","LowestPrice":"66.80","ClosingPrice":"67.00","Change":"-1.0000","Transaction":"242"},
{"Date":"1150512","Code":"2727","Name":"王品","TradeVolume":"332791","TradeValue":"78146718","OpeningPrice":"236.50","HighestPrice":"236.50","LowestPrice":"233.00","ClosingPrice":"235.50","Change":"0.5000","Transaction":"909"},
{"Date":"1150512","Code":"2731","Name":"雄獅","TradeVolume":"1641497","TradeValue":"260402345","OpeningPrice":"159.50","HighestPrice":"160.00","LowestPrice":"158.00","ClosingPrice":"158.00","Change":"-1.5000","Transaction":"1784"},
{"Date":"1150512","Code":"2739","Name":"寒舍","TradeVolume":"97680","TradeValue":"3360114","OpeningPrice":"34.70","HighestPrice":"34.80","LowestPrice":"34.20","ClosingPrice":"34.25","Change":"-0.6000","Transaction":"154"},
{"Date":"1150512","Code":"2748","Name":"雲品","TradeVolume":"151153","TradeValue":"6045908","OpeningPrice":"40.10","HighestPrice":"40.15","LowestPrice":"39.90","ClosingPrice":"39.95","Change":"-0.1000","Transaction":"108"},
{"Date":"1150512","Code":"2753","Name":"八方雲集","TradeVolume":"255520","TradeValue":"45662304","OpeningPrice":"179.00","HighestPrice":"179.50","LowestPrice":"178.00","ClosingPrice":"178.50","Change":"-1.0000","Transaction":"418"},
{"Date":"1150512","Code":"2762","Name":"世界健身-KY","TradeVolume":"192425","TradeValue":"14611035","OpeningPrice":"75.40","HighestPrice":"76.90","LowestPrice":"74.50","ClosingPrice":"76.90","Change":"1.5000","Transaction":"320"},
{"Date":"1150512","Code":"2801","Name":"彰銀","TradeVolume":"32750008","TradeValue":"678553805","OpeningPrice":"20.90","HighestPrice":"20.95","LowestPrice":"20.60","ClosingPrice":"20.60","Change":"-0.3000","Transaction":"10620"},
{"Date":"1150512","Code":"2812","Name":"台中銀","TradeVolume":"16289285","TradeValue":"320337776","OpeningPrice":"19.80","HighestPrice":"19.80","LowestPrice":"19.60","ClosingPrice":"19.60","Change":"-0.1500","Transaction":"7414"},
{"Date":"1150512","Code":"2816","Name":"旺旺保","TradeVolume":"495311","TradeValue":"15314782","OpeningPrice":"30.75","HighestPrice":"31.30","LowestPrice":"30.55","ClosingPrice":"31.10","Change":"0.5500","Transaction":"321"},
{"Date":"1150512","Code":"2820","Name":"華票","TradeVolume":"1736148","TradeValue":"29487759","OpeningPrice":"17.00","HighestPrice":"17.10","LowestPrice":"16.90","ClosingPrice":"16.90","Change":"-0.2000","Transaction":"622"},
{"Date":"1150512","Code":"2832","Name":"台產","TradeVolume":"209354","TradeValue":"11198410","OpeningPrice":"53.90","HighestPrice":"53.90","LowestPrice":"53.10","ClosingPrice":"53.60","Change":"0.0000","Transaction":"266"},
{"Date":"1150512","Code":"2834","Name":"臺企銀","TradeVolume":"39027845","TradeValue":"627013231","OpeningPrice":"16.15","HighestPrice":"16.15","LowestPrice":"16.00","ClosingPrice":"16.00","Change":"-0.1500","Transaction":"9405"},
{"Date":"1150512","Code":"2836","Name":"高雄銀","TradeVolume":"1246280","TradeValue":"14794126","OpeningPrice":"11.85","HighestPrice":"11.95","LowestPrice":"11.85","ClosingPrice":"11.85","Change":"0.0000","Transaction":"453"},
{"Date":"1150512","Code":"2836A","Name":"高雄銀甲特","TradeVolume":"29764","TradeValue":"723465","OpeningPrice":"24.30","HighestPrice":"24.40","LowestPrice":"24.30","ClosingPrice":"24.40","Change":"-0.0500","Transaction":"7"},
{"Date":"1150512","Code":"2838","Name":"聯邦銀","TradeVolume":"1529506","TradeValue":"31568694","OpeningPrice":"20.75","HighestPrice":"20.80","LowestPrice":"20.50","ClosingPrice":"20.55","Change":"-0.2000","Transaction":"719"},
{"Date":"1150512","Code":"2838A","Name":"聯邦銀甲特","TradeVolume":"27059","TradeValue":"1476332","OpeningPrice":"54.50","HighestPrice":"54.60","LowestPrice":"54.50","ClosingPrice":"54.60","Change":"-0.1000","Transaction":"21"},
{"Date":"1150512","Code":"2845","Name":"遠東銀","TradeVolume":"8751487","TradeValue":"106476004","OpeningPrice":"12.20","HighestPrice":"12.25","LowestPrice":"12.15","ClosingPrice":"12.15","Change":"-0.0500","Transaction":"2976"},
{"Date":"1150512","Code":"2849","Name":"安泰銀","TradeVolume":"112522","TradeValue":"1535238","OpeningPrice":"13.80","HighestPrice":"13.80","LowestPrice":"13.55","ClosingPrice":"13.55","Change":"-0.3000","Transaction":"111"},
{"Date":"1150512","Code":"2850","Name":"新產","TradeVolume":"333456","TradeValue":"44717841","OpeningPrice":"136.00","HighestPrice":"136.00","LowestPrice":"133.00","ClosingPrice":"133.00","Change":"-3.0000","Transaction":"755"},
{"Date":"1150512","Code":"2851","Name":"中再保","TradeVolume":"10620341","TradeValue":"361120068","OpeningPrice":"33.00","HighestPrice":"34.70","LowestPrice":"32.85","ClosingPrice":"34.10","Change":"2.5500","Transaction":"5849"},
{"Date":"1150512","Code":"2852","Name":"第一保","TradeVolume":"507747","TradeValue":"13292560","OpeningPrice":"26.10","HighestPrice":"26.25","LowestPrice":"26.05","ClosingPrice":"26.20","Change":"0.1000","Transaction":"246"},
{"Date":"1150512","Code":"2855","Name":"統一證","TradeVolume":"17564951","TradeValue":"744581075","OpeningPrice":"43.70","HighestPrice":"43.80","LowestPrice":"41.65","ClosingPrice":"41.80","Change":"-1.9000","Transaction":"9626"},
{"Date":"1150512","Code":"2867","Name":"三商壽","TradeVolume":"7296418","TradeValue":"56328114","OpeningPrice":"7.79","HighestPrice":"7.79","LowestPrice":"7.69","ClosingPrice":"7.70","Change":"-0.1200","Transaction":"1735"},
{"Date":"1150512","Code":"2880","Name":"華南金","TradeVolume":"22674751","TradeValue":"744924122","OpeningPrice":"33.50","HighestPrice":"33.50","LowestPrice":"32.55","ClosingPrice":"32.55","Change":"-0.7000","Transaction":"8263"},
{"Date":"1150512","Code":"2881","Name":"富邦金","TradeVolume":"36169553","TradeValue":"3425052609","OpeningPrice":"96.00","HighestPrice":"96.00","LowestPrice":"93.70","ClosingPrice":"93.70","Change":"-1.8000","Transaction":"14166"},
{"Date":"1150512","Code":"2881A","Name":"富邦特","TradeVolume":"86972","TradeValue":"5562766","OpeningPrice":"64.00","HighestPrice":"64.00","LowestPrice":"63.90","ClosingPrice":"63.90","Change":"-0.2000","Transaction":"30"},
{"Date":"1150512","Code":"2881B","Name":"富邦金乙特","TradeVolume":"112500","TradeValue":"7036917","OpeningPrice":"62.50","HighestPrice":"62.60","LowestPrice":"62.40","ClosingPrice":"62.60","Change":"0.0000","Transaction":"31"},
{"Date":"1150512","Code":"2881C","Name":"富邦金丙特","TradeVolume":"49578","TradeValue":"2543159","OpeningPrice":"51.30","HighestPrice":"51.30","LowestPrice":"51.30","ClosingPrice":"51.30","Change":"-0.1000","Transaction":"92"},
{"Date":"1150512","Code":"2882","Name":"國泰金","TradeVolume":"44745841","TradeValue":"3473487445","OpeningPrice":"78.70","HighestPrice":"79.50","LowestPrice":"76.40","ClosingPrice":"76.40","Change":"-2.0000","Transaction":"21863"},
{"Date":"1150512","Code":"2882A","Name":"國泰特","TradeVolume":"877511","TradeValue":"54497135","OpeningPrice":"62.10","HighestPrice":"62.20","LowestPrice":"62.10","ClosingPrice":"62.20","Change":"0.0000","Transaction":"15"},
{"Date":"1150512","Code":"2882B","Name":"國泰金乙特","TradeVolume":"149261","TradeValue":"9034864","OpeningPrice":"60.80","HighestPrice":"60.80","LowestPrice":"60.20","ClosingPrice":"60.80","Change":"-0.1000","Transaction":"61"},
{"Date":"1150512","Code":"2883","Name":"凱基金","TradeVolume":"75956504","TradeValue":"1666489154","OpeningPrice":"22.80","HighestPrice":"22.80","LowestPrice":"21.60","ClosingPrice":"21.60","Change":"-1.2000","Transaction":"23633"},
{"Date":"1150512","Code":"2883B","Name":"凱基金乙特","TradeVolume":"1623070","TradeValue":"13304045","OpeningPrice":"8.24","HighestPrice":"8.24","LowestPrice":"8.18","ClosingPrice":"8.22","Change":"0.0000","Transaction":"282"},
{"Date":"1150512","Code":"2884","Name":"玉山金","TradeVolume":"48368669","TradeValue":"1541723573","OpeningPrice":"32.30","HighestPrice":"32.30","LowestPrice":"31.75","ClosingPrice":"31.80","Change":"-0.5000","Transaction":"19995"},
{"Date":"1150512","Code":"2885","Name":"元大金","TradeVolume":"31911258","TradeValue":"1771617278","OpeningPrice":"57.30","HighestPrice":"57.30","LowestPrice":"54.60","ClosingPrice":"54.60","Change":"-1.9000","Transaction":"16937"},
{"Date":"1150512","Code":"2886","Name":"兆豐金","TradeVolume":"23345675","TradeValue":"921930193","OpeningPrice":"40.10","HighestPrice":"40.10","LowestPrice":"39.20","ClosingPrice":"39.20","Change":"-0.9000","Transaction":"16359"},
{"Date":"1150512","Code":"2887","Name":"台新新光金","TradeVolume":"139438819","TradeValue":"3234348356","OpeningPrice":"23.60","HighestPrice":"23.65","LowestPrice":"23.00","ClosingPrice":"23.00","Change":"-0.4500","Transaction":"30015"},
{"Date":"1150512","Code":"2887E","Name":"台新新光戊特一","TradeVolume":"338745","TradeValue":"17492594","OpeningPrice":"51.50","HighestPrice":"51.80","LowestPrice":"51.40","ClosingPrice":"51.70","Change":"0.1000","Transaction":"85"},
{"Date":"1150512","Code":"2887F","Name":"台新新光戊特二","TradeVolume":"28296","TradeValue":"1342340","OpeningPrice":"47.50","HighestPrice":"47.70","LowestPrice":"47.35","ClosingPrice":"47.40","Change":"-0.1000","Transaction":"53"},
{"Date":"1150512","Code":"2887G","Name":"台新新光庚特一","TradeVolume":"66234","TradeValue":"2815655","OpeningPrice":"42.60","HighestPrice":"42.60","LowestPrice":"42.45","ClosingPrice":"42.50","Change":"-0.1000","Transaction":"44"},
{"Date":"1150512","Code":"2887H","Name":"台新新光庚特二","TradeVolume":"149678","TradeValue":"6112015","OpeningPrice":"40.90","HighestPrice":"41.00","LowestPrice":"40.75","ClosingPrice":"40.80","Change":"-0.1500","Transaction":"73"},
{"Date":"1150512","Code":"2887I","Name":"台新新光辛特","TradeVolume":"9756977","TradeValue":"91651978","OpeningPrice":"9.39","HighestPrice":"9.42","LowestPrice":"9.38","ClosingPrice":"9.38","Change":"-0.0100","Transaction":"838"},
{"Date":"1150512","Code":"2887Z1","Name":"台新新光己特","TradeVolume":"71962","TradeValue":"1257217","OpeningPrice":"17.45","HighestPrice":"17.50","LowestPrice":"17.45","ClosingPrice":"17.50","Change":"0.0000","Transaction":"24"},
{"Date":"1150512","Code":"2889","Name":"國票金","TradeVolume":"3792960","TradeValue":"55907602","OpeningPrice":"14.80","HighestPrice":"14.85","LowestPrice":"14.60","ClosingPrice":"14.80","Change":"0.0500","Transaction":"1510"},
{"Date":"1150512","Code":"2890","Name":"永豐金","TradeVolume":"54546369","TradeValue":"1679426945","OpeningPrice":"30.80","HighestPrice":"31.50","LowestPrice":"30.55","ClosingPrice":"30.55","Change":"-0.0500","Transaction":"12457"},
{"Date":"1150512","Code":"2891","Name":"中信金","TradeVolume":"89185505","TradeValue":"4815954823","OpeningPrice":"54.90","HighestPrice":"54.90","LowestPrice":"53.50","ClosingPrice":"53.50","Change":"-1.8000","Transaction":"32915"},
{"Date":"1150512","Code":"2891B","Name":"中信金乙特","TradeVolume":"73771","TradeValue":"4750589","OpeningPrice":"64.50","HighestPrice":"64.50","LowestPrice":"64.30","ClosingPrice":"64.50","Change":"-0.2000","Transaction":"39"},
{"Date":"1150512","Code":"2891C","Name":"中信金丙特","TradeVolume":"119461","TradeValue":"7413361","OpeningPrice":"62.00","HighestPrice":"62.20","LowestPrice":"61.80","ClosingPrice":"62.20","Change":"0.1000","Transaction":"67"},
{"Date":"1150512","Code":"2892","Name":"第一金","TradeVolume":"41174263","TradeValue":"1214132174","OpeningPrice":"29.55","HighestPrice":"29.70","LowestPrice":"29.15","ClosingPrice":"29.40","Change":"-0.1500","Transaction":"8707"},
{"Date":"1150512","Code":"2897","Name":"王道銀行","TradeVolume":"2856295","TradeValue":"29194240","OpeningPrice":"10.25","HighestPrice":"10.30","LowestPrice":"10.15","ClosingPrice":"10.20","Change":"-0.0500","Transaction":"810"},
{"Date":"1150512","Code":"2897B","Name":"王道銀乙特","TradeVolume":"42000","TradeValue":"499000","OpeningPrice":"11.85","HighestPrice":"11.90","LowestPrice":"11.85","ClosingPrice":"11.90","Change":"0.0500","Transaction":"14"},
{"Date":"1150512","Code":"2901","Name":"欣欣","TradeVolume":"26879","TradeValue":"625125","OpeningPrice":"23.45","HighestPrice":"23.45","LowestPrice":"22.90","ClosingPrice":"23.00","Change":"-0.4500","Transaction":"197"},
{"Date":"1150512","Code":"2903","Name":"遠百","TradeVolume":"2024843","TradeValue":"44772053","OpeningPrice":"22.25","HighestPrice":"22.25","LowestPrice":"22.00","ClosingPrice":"22.10","Change":"-0.1500","Transaction":"993"},
{"Date":"1150512","Code":"2904","Name":"匯僑","TradeVolume":"58768","TradeValue":"914585","OpeningPrice":"15.60","HighestPrice":"15.65","LowestPrice":"15.50","ClosingPrice":"15.55","Change":"-0.1000","Transaction":"77"},
{"Date":"1150512","Code":"2905","Name":"三商","TradeVolume":"457518","TradeValue":"6106622","OpeningPrice":"13.35","HighestPrice":"13.45","LowestPrice":"13.25","ClosingPrice":"13.25","Change":"-0.1000","Transaction":"292"},
{"Date":"1150512","Code":"2906","Name":"高林","TradeVolume":"138119","TradeValue":"1706581","OpeningPrice":"12.35","HighestPrice":"12.40","LowestPrice":"12.30","ClosingPrice":"12.30","Change":"-0.0500","Transaction":"124"},
{"Date":"1150512","Code":"2908","Name":"特力","TradeVolume":"311501","TradeValue":"6449934","OpeningPrice":"20.95","HighestPrice":"20.95","LowestPrice":"20.55","ClosingPrice":"20.70","Change":"-0.2500","Transaction":"153"},
{"Date":"1150512","Code":"2910","Name":"統領","TradeVolume":"16000","TradeValue":"355100","OpeningPrice":"22.90","HighestPrice":"22.90","LowestPrice":"21.75","ClosingPrice":"21.80","Change":"-0.5000","Transaction":"14"},
{"Date":"1150512","Code":"2911","Name":"麗嬰房","TradeVolume":"32889","TradeValue":"162374","OpeningPrice":"4.99","HighestPrice":"5.00","LowestPrice":"4.91","ClosingPrice":"4.92","Change":"-0.0500","Transaction":"73"},
{"Date":"1150512","Code":"2912","Name":"統一超","TradeVolume":"1493470","TradeValue":"340450009","OpeningPrice":"227.50","HighestPrice":"230.00","LowestPrice":"226.00","ClosingPrice":"226.00","Change":"-1.5000","Transaction":"1989"},
{"Date":"1150512","Code":"2913","Name":"農林","TradeVolume":"1014636","TradeValue":"11409323","OpeningPrice":"11.30","HighestPrice":"11.30","LowestPrice":"11.20","ClosingPrice":"11.20","Change":"-0.1000","Transaction":"485"},
{"Date":"1150512","Code":"2915","Name":"潤泰全","TradeVolume":"1494313","TradeValue":"64873238","OpeningPrice":"43.60","HighestPrice":"43.75","LowestPrice":"43.15","ClosingPrice":"43.50","Change":"-0.1500","Transaction":"1037"},
{"Date":"1150512","Code":"2923","Name":"鼎固-KY","TradeVolume":"157006","TradeValue":"4171309","OpeningPrice":"27.35","HighestPrice":"28.00","LowestPrice":"25.45","ClosingPrice":"25.55","Change":"-2.3000","Transaction":"217"},
{"Date":"1150512","Code":"2929","Name":"淘帝-KY","TradeVolume":"518662","TradeValue":"2856345","OpeningPrice":"5.51","HighestPrice":"5.55","LowestPrice":"5.47","ClosingPrice":"5.50","Change":"-0.0100","Transaction":"130"},
{"Date":"1150512","Code":"2939","Name":"永邑-KY","TradeVolume":"9003","TradeValue":"221369","OpeningPrice":"24.50","HighestPrice":"24.70","LowestPrice":"24.35","ClosingPrice":"24.70","Change":"0.0000","Transaction":"12"},
{"Date":"1150512","Code":"2945","Name":"三商家購","TradeVolume":"18823","TradeValue":"776194","OpeningPrice":"41.20","HighestPrice":"41.40","LowestPrice":"41.00","ClosingPrice":"41.35","Change":"0.1500","Transaction":"19"},
{"Date":"1150512","Code":"3002","Name":"歐格","TradeVolume":"346850","TradeValue":"6095293","OpeningPrice":"17.80","HighestPrice":"18.10","LowestPrice":"17.25","ClosingPrice":"17.25","Change":"-0.4500","Transaction":"313"},
{"Date":"1150512","Code":"3003","Name":"健和興","TradeVolume":"2186000","TradeValue":"129470583","OpeningPrice":"58.60","HighestPrice":"60.80","LowestPrice":"57.50","ClosingPrice":"59.80","Change":"0.7000","Transaction":"2219"},
{"Date":"1150512","Code":"3004","Name":"豐達科","TradeVolume":"342885","TradeValue":"38785330","OpeningPrice":"114.50","HighestPrice":"114.50","LowestPrice":"112.00","ClosingPrice":"113.50","Change":"-1.0000","Transaction":"431"},
{"Date":"1150512","Code":"3005","Name":"神基","TradeVolume":"2728366","TradeValue":"269339841","OpeningPrice":"100.00","HighestPrice":"100.50","LowestPrice":"98.20","ClosingPrice":"98.50","Change":"-1.3000","Transaction":"2393"},
{"Date":"1150512","Code":"3006","Name":"晶豪科","TradeVolume":"40934048","TradeValue":"8944742961","OpeningPrice":"227.00","HighestPrice":"227.50","LowestPrice":"210.00","ClosingPrice":"220.00","Change":"-2.0000","Transaction":"31516"},
{"Date":"1150512","Code":"3008","Name":"大立光","TradeVolume":"3209668","TradeValue":"8683689830","OpeningPrice":"2600.00","HighestPrice":"2795.00","LowestPrice":"2580.00","ClosingPrice":"2795.00","Change":"250.0000","Transaction":"19526"},
{"Date":"1150512","Code":"3010","Name":"華立","TradeVolume":"2731252","TradeValue":"379193081","OpeningPrice":"137.00","HighestPrice":"141.00","LowestPrice":"135.50","ClosingPrice":"141.00","Change":"5.0000","Transaction":"2497"},
{"Date":"1150512","Code":"3011","Name":"今皓","TradeVolume":"1582363","TradeValue":"21217232","OpeningPrice":"13.85","HighestPrice":"13.90","LowestPrice":"13.25","ClosingPrice":"13.45","Change":"-0.3000","Transaction":"733"},
{"Date":"1150512","Code":"3013","Name":"晟銘電","TradeVolume":"2957384","TradeValue":"327303695","OpeningPrice":"113.50","HighestPrice":"114.00","LowestPrice":"108.50","ClosingPrice":"110.00","Change":"-2.0000","Transaction":"2964"},
{"Date":"1150512","Code":"3014","Name":"聯陽","TradeVolume":"7534672","TradeValue":"1064309669","OpeningPrice":"144.00","HighestPrice":"146.50","LowestPrice":"137.50","ClosingPrice":"140.00","Change":"1.0000","Transaction":"7162"},
{"Date":"1150512","Code":"3015","Name":"全漢","TradeVolume":"253277","TradeValue":"12781017","OpeningPrice":"51.10","HighestPrice":"51.10","LowestPrice":"50.20","ClosingPrice":"50.20","Change":"-0.9000","Transaction":"270"},
{"Date":"1150512","Code":"3016","Name":"嘉晶","TradeVolume":"2318950","TradeValue":"290960714","OpeningPrice":"129.00","HighestPrice":"130.50","LowestPrice":"121.00","ClosingPrice":"121.50","Change":"-7.0000","Transaction":"2143"},
{"Date":"1150512","Code":"3017","Name":"奇鋐","TradeVolume":"5010847","TradeValue":"12858115180","OpeningPrice":"2625.00","HighestPrice":"2625.00","LowestPrice":"2520.00","ClosingPrice":"2520.00","Change":"-35.0000","Transaction":"22584"},
{"Date":"1150512","Code":"3018","Name":"隆銘綠能","TradeVolume":"7013","TradeValue":"74163","OpeningPrice":"10.60","HighestPrice":"10.60","LowestPrice":"10.60","ClosingPrice":"10.60","Change":"-0.1000","Transaction":"42"},
{"Date":"1150512","Code":"3019","Name":"亞光","TradeVolume":"5671098","TradeValue":"821781796","OpeningPrice":"148.50","HighestPrice":"149.00","LowestPrice":"142.50","ClosingPrice":"144.00","Change":"-2.5000","Transaction":"4960"},
{"Date":"1150512","Code":"3021","Name":"鴻名","TradeVolume":"100129","TradeValue":"1629035","OpeningPrice":"16.55","HighestPrice":"16.55","LowestPrice":"16.15","ClosingPrice":"16.15","Change":"-0.2500","Transaction":"69"},
{"Date":"1150512","Code":"3022","Name":"威強電","TradeVolume":"1028712","TradeValue":"71337524","OpeningPrice":"69.50","HighestPrice":"70.10","LowestPrice":"68.30","ClosingPrice":"69.70","Change":"0.7000","Transaction":"1051"},
{"Date":"1150512","Code":"3023","Name":"信邦","TradeVolume":"1992278","TradeValue":"605008137","OpeningPrice":"305.50","HighestPrice":"311.00","LowestPrice":"297.50","ClosingPrice":"301.50","Change":"-0.5000","Transaction":"2329"},
{"Date":"1150512","Code":"3024","Name":"憶聲","TradeVolume":"2834268","TradeValue":"41890798","OpeningPrice":"14.70","HighestPrice":"14.95","LowestPrice":"14.60","ClosingPrice":"14.85","Change":"0.3000","Transaction":"1058"},
{"Date":"1150512","Code":"3025","Name":"星通","TradeVolume":"492785","TradeValue":"31173212","OpeningPrice":"64.50","HighestPrice":"64.50","LowestPrice":"62.70","ClosingPrice":"62.90","Change":"0.1000","Transaction":"478"},
{"Date":"1150512","Code":"3026","Name":"禾伸堂","TradeVolume":"2669187","TradeValue":"885997601","OpeningPrice":"328.50","HighestPrice":"339.00","LowestPrice":"325.00","ClosingPrice":"330.00","Change":"0.5000","Transaction":"2702"},
{"Date":"1150512","Code":"3027","Name":"盛達","TradeVolume":"279123","TradeValue":"5091562","OpeningPrice":"18.30","HighestPrice":"18.40","LowestPrice":"18.10","ClosingPrice":"18.25","Change":"-0.0500","Transaction":"239"},
{"Date":"1150512","Code":"3028","Name":"增你強","TradeVolume":"6133952","TradeValue":"461628993","OpeningPrice":"76.50","HighestPrice":"76.80","LowestPrice":"73.60","ClosingPrice":"74.80","Change":"-0.7000","Transaction":"4805"},
{"Date":"1150512","Code":"3029","Name":"零壹","TradeVolume":"983840","TradeValue":"96635489","OpeningPrice":"99.20","HighestPrice":"99.70","LowestPrice":"97.40","ClosingPrice":"99.00","Change":"-0.1000","Transaction":"1264"},
{"Date":"1150512","Code":"3030","Name":"德律","TradeVolume":"1406295","TradeValue":"565373728","OpeningPrice":"399.50","HighestPrice":"410.00","LowestPrice":"391.00","ClosingPrice":"408.00","Change":"11.0000","Transaction":"2592"},
{"Date":"1150512","Code":"3031","Name":"佰鴻","TradeVolume":"1849391","TradeValue":"55083679","OpeningPrice":"30.20","HighestPrice":"30.30","LowestPrice":"29.20","ClosingPrice":"29.85","Change":"-0.1500","Transaction":"1369"},
{"Date":"1150512","Code":"3032","Name":"偉訓","TradeVolume":"4301247","TradeValue":"341203870","OpeningPrice":"78.00","HighestPrice":"81.20","LowestPrice":"77.10","ClosingPrice":"78.70","Change":"1.0000","Transaction":"3253"},
{"Date":"1150512","Code":"3033","Name":"威健","TradeVolume":"16919078","TradeValue":"738154396","OpeningPrice":"44.00","HighestPrice":"44.60","LowestPrice":"42.25","ClosingPrice":"44.45","Change":"0.4500","Transaction":"9201"},
{"Date":"1150512","Code":"3034","Name":"聯詠","TradeVolume":"9533303","TradeValue":"4649721037","OpeningPrice":"497.50","HighestPrice":"500.00","LowestPrice":"476.00","ClosingPrice":"487.00","Change":"-9.5000","Transaction":"14842"},
{"Date":"1150512","Code":"3035","Name":"智原","TradeVolume":"40874239","TradeValue":"8046640295","OpeningPrice":"200.50","HighestPrice":"210.50","LowestPrice":"187.00","ClosingPrice":"208.50","Change":"13.0000","Transaction":"39339"},
{"Date":"1150512","Code":"3036","Name":"文曄","TradeVolume":"43177088","TradeValue":"11814496584","OpeningPrice":"270.00","HighestPrice":"283.00","LowestPrice":"260.00","ClosingPrice":"275.50","Change":"11.0000","Transaction":"30630"},
{"Date":"1150512","Code":"3037","Name":"欣興","TradeVolume":"30082205","TradeValue":"27022593227","OpeningPrice":"904.00","HighestPrice":"926.00","LowestPrice":"872.00","ClosingPrice":"875.00","Change":"14.0000","Transaction":"53121"},
{"Date":"1150512","Code":"3038","Name":"全台","TradeVolume":"335134","TradeValue":"7509606","OpeningPrice":"22.50","HighestPrice":"22.60","LowestPrice":"22.25","ClosingPrice":"22.45","Change":"-0.0500","Transaction":"189"},
{"Date":"1150512","Code":"3040","Name":"遠見","TradeVolume":"221643","TradeValue":"8747504","OpeningPrice":"40.00","HighestPrice":"40.25","LowestPrice":"39.00","ClosingPrice":"39.00","Change":"-1.0000","Transaction":"266"},
{"Date":"1150512","Code":"3041","Name":"揚智","TradeVolume":"1522654","TradeValue":"37538877","OpeningPrice":"25.10","HighestPrice":"25.65","LowestPrice":"24.10","ClosingPrice":"24.55","Change":"-0.1500","Transaction":"1036"},
{"Date":"1150512","Code":"3042","Name":"晶技","TradeVolume":"11995825","TradeValue":"1808458588","OpeningPrice":"157.00","HighestPrice":"157.00","LowestPrice":"146.50","ClosingPrice":"149.50","Change":"-6.0000","Transaction":"13898"},
{"Date":"1150512","Code":"3043","Name":"科風","TradeVolume":"145259","TradeValue":"2910754","OpeningPrice":"20.15","HighestPrice":"20.30","LowestPrice":"19.85","ClosingPrice":"20.10","Change":"-0.0500","Transaction":"159"},
{"Date":"1150512","Code":"3044","Name":"健鼎","TradeVolume":"6607870","TradeValue":"3244525376","OpeningPrice":"496.00","HighestPrice":"508.00","LowestPrice":"481.00","ClosingPrice":"481.00","Change":"-8.5000","Transaction":"7782"},
{"Date":"1150512","Code":"3045","Name":"台灣大","TradeVolume":"5413979","TradeValue":"596241171","OpeningPrice":"110.00","HighestPrice":"110.50","LowestPrice":"110.00","ClosingPrice":"110.00","Change":"0.0000","Transaction":"2360"},
{"Date":"1150512","Code":"3046","Name":"建碁","TradeVolume":"317266","TradeValue":"16490148","OpeningPrice":"52.70","HighestPrice":"52.70","LowestPrice":"51.30","ClosingPrice":"52.00","Change":"-0.4000","Transaction":"290"},
{"Date":"1150512","Code":"3047","Name":"訊舟","TradeVolume":"1110068","TradeValue":"16133115","OpeningPrice":"14.65","HighestPrice":"14.75","LowestPrice":"14.40","ClosingPrice":"14.55","Change":"-0.1000","Transaction":"587"},
{"Date":"1150512","Code":"3048","Name":"益登","TradeVolume":"19697233","TradeValue":"895822338","OpeningPrice":"45.00","HighestPrice":"47.00","LowestPrice":"43.60","ClosingPrice":"46.90","Change":"1.9000","Transaction":"11656"},
{"Date":"1150512","Code":"3049","Name":"精金","TradeVolume":"9134343","TradeValue":"119645980","OpeningPrice":"13.50","HighestPrice":"13.55","LowestPrice":"12.95","ClosingPrice":"12.95","Change":"-0.6500","Transaction":"4163"},
{"Date":"1150512","Code":"3050","Name":"鈺德","TradeVolume":"1163556","TradeValue":"14262788","OpeningPrice":"12.35","HighestPrice":"12.45","LowestPrice":"12.05","ClosingPrice":"12.35","Change":"0.0000","Transaction":"445"},
{"Date":"1150512","Code":"3051","Name":"力特","TradeVolume":"1675723","TradeValue":"43483085","OpeningPrice":"26.35","HighestPrice":"26.50","LowestPrice":"25.50","ClosingPrice":"26.00","Change":"-0.3500","Transaction":"1283"},
{"Date":"1150512","Code":"3052","Name":"夆典","TradeVolume":"423627","TradeValue":"4549744","OpeningPrice":"10.75","HighestPrice":"10.85","LowestPrice":"10.65","ClosingPrice":"10.75","Change":"0.0500","Transaction":"302"},
{"Date":"1150512","Code":"3054","Name":"立萬利","TradeVolume":"246943","TradeValue":"16796740","OpeningPrice":"69.10","HighestPrice":"69.10","LowestPrice":"67.30","ClosingPrice":"68.50","Change":"-1.1000","Transaction":"295"},
{"Date":"1150512","Code":"3055","Name":"蔚華科","TradeVolume":"4419858","TradeValue":"480460380","OpeningPrice":"106.50","HighestPrice":"110.00","LowestPrice":"106.00","ClosingPrice":"110.00","Change":"10.0000","Transaction":"4593"},
{"Date":"1150512","Code":"3056","Name":"富華新","TradeVolume":"812388","TradeValue":"10918306","OpeningPrice":"13.75","HighestPrice":"13.75","LowestPrice":"13.35","ClosingPrice":"13.35","Change":"-0.2000","Transaction":"616"},
{"Date":"1150512","Code":"3057","Name":"喬鼎","TradeVolume":"867667","TradeValue":"18255637","OpeningPrice":"21.65","HighestPrice":"21.70","LowestPrice":"20.40","ClosingPrice":"20.45","Change":"-1.2500","Transaction":"667"},
{"Date":"1150512","Code":"3058","Name":"立德","TradeVolume":"1439132","TradeValue":"12558918","OpeningPrice":"8.30","HighestPrice":"9.00","LowestPrice":"8.30","ClosingPrice":"8.77","Change":"0.4700","Transaction":"776"},
{"Date":"1150512","Code":"3059","Name":"華晶科","TradeVolume":"3770091","TradeValue":"148316576","OpeningPrice":"40.30","HighestPrice":"40.30","LowestPrice":"38.90","ClosingPrice":"39.30","Change":"-0.8500","Transaction":"2740"},
{"Date":"1150512","Code":"3060","Name":"銘異","TradeVolume":"1648102","TradeValue":"46917748","OpeningPrice":"28.95","HighestPrice":"29.00","LowestPrice":"28.05","ClosingPrice":"28.55","Change":"0.0000","Transaction":"1367"},
{"Date":"1150512","Code":"3062","Name":"建漢","TradeVolume":"21881388","TradeValue":"631219427","OpeningPrice":"28.90","HighestPrice":"29.30","LowestPrice":"28.20","ClosingPrice":"29.00","Change":"1.1500","Transaction":"11376"},
{"Date":"1150512","Code":"3090","Name":"日電貿","TradeVolume":"16522348","TradeValue":"1960436816","OpeningPrice":"118.00","HighestPrice":"122.50","LowestPrice":"112.50","ClosingPrice":"120.50","Change":"4.0000","Transaction":"12338"},
{"Date":"1150512","Code":"3092","Name":"鴻碩","TradeVolume":"307891","TradeValue":"9413285","OpeningPrice":"30.30","HighestPrice":"30.80","LowestPrice":"30.25","ClosingPrice":"30.80","Change":"0.5500","Transaction":"241"},
{"Date":"1150512","Code":"3094","Name":"聯傑","TradeVolume":"3155965","TradeValue":"97387037","OpeningPrice":"30.65","HighestPrice":"32.30","LowestPrice":"29.30","ClosingPrice":"31.40","Change":"0.5000","Transaction":"2198"},
{"Date":"1150512","Code":"3130","Name":"一零四","TradeVolume":"15350","TradeValue":"3416867","OpeningPrice":"222.00","HighestPrice":"223.00","LowestPrice":"222.00","ClosingPrice":"222.00","Change":"0.0000","Transaction":"77"},
{"Date":"1150512","Code":"3135","Name":"凌航","TradeVolume":"6047746","TradeValue":"1281891691","OpeningPrice":"209.00","HighestPrice":"213.50","LowestPrice":"208.00","ClosingPrice":"213.50","Change":"19.0000","Transaction":"3411"},
{"Date":"1150512","Code":"3138","Name":"耀登","TradeVolume":"1489329","TradeValue":"237069338","OpeningPrice":"158.00","HighestPrice":"162.50","LowestPrice":"156.00","ClosingPrice":"160.50","Change":"2.5000","Transaction":"1565"},
{"Date":"1150512","Code":"3149","Name":"正達","TradeVolume":"15371091","TradeValue":"796328999","OpeningPrice":"51.00","HighestPrice":"53.40","LowestPrice":"49.90","ClosingPrice":"51.40","Change":"0.9000","Transaction":"9156"},
{"Date":"1150512","Code":"3150","Name":"鈺寶-創","TradeVolume":"105007","TradeValue":"1963824","OpeningPrice":"18.15","HighestPrice":"19.15","LowestPrice":"18.15","ClosingPrice":"18.70","Change":"-0.8500","Transaction":"75"},
{"Date":"1150512","Code":"3164","Name":"景岳","TradeVolume":"66749","TradeValue":"1166898","OpeningPrice":"17.50","HighestPrice":"17.70","LowestPrice":"17.30","ClosingPrice":"17.60","Change":"0.0000","Transaction":"164"},
{"Date":"1150512","Code":"3167","Name":"大量","TradeVolume":"785860","TradeValue":"588813692","OpeningPrice":"736.00","HighestPrice":"770.00","LowestPrice":"736.00","ClosingPrice":"760.00","Change":"32.0000","Transaction":"1872"},
{"Date":"1150512","Code":"3168","Name":"眾福科","TradeVolume":"35243","TradeValue":"1582131","OpeningPrice":"45.45","HighestPrice":"45.45","LowestPrice":"44.40","ClosingPrice":"44.50","Change":"-0.7000","Transaction":"35"},
{"Date":"1150512","Code":"3189","Name":"景碩","TradeVolume":"29425571","TradeValue":"15071501993","OpeningPrice":"525.00","HighestPrice":"532.00","LowestPrice":"494.00","ClosingPrice":"494.00","Change":"-9.0000","Transaction":"39854"},
{"Date":"1150512","Code":"3209","Name":"全科","TradeVolume":"8106266","TradeValue":"534882106","OpeningPrice":"64.70","HighestPrice":"66.50","LowestPrice":"64.10","ClosingPrice":"66.50","Change":"6.0000","Transaction":"4647"},
{"Date":"1150512","Code":"3229","Name":"晟鈦","TradeVolume":"2226346","TradeValue":"103706948","OpeningPrice":"45.30","HighestPrice":"49.25","LowestPrice":"41.50","ClosingPrice":"49.00","Change":"4.2000","Transaction":"3245"},
{"Date":"1150512","Code":"3231","Name":"緯創","TradeVolume":"75965973","TradeValue":"10584272129","OpeningPrice":"139.00","HighestPrice":"143.00","LowestPrice":"135.50","ClosingPrice":"141.50","Change":"2.5000","Transaction":"47109"},
{"Date":"1150512","Code":"3257","Name":"虹冠電","TradeVolume":"362215","TradeValue":"19965117","OpeningPrice":"56.20","HighestPrice":"56.20","LowestPrice":"54.50","ClosingPrice":"55.50","Change":"0.2000","Transaction":"354"},
{"Date":"1150512","Code":"3266","Name":"昇陽","TradeVolume":"180298","TradeValue":"2399242","OpeningPrice":"13.55","HighestPrice":"13.55","LowestPrice":"13.20","ClosingPrice":"13.20","Change":"-0.3500","Transaction":"90"},
{"Date":"1150512","Code":"3296","Name":"勝德","TradeVolume":"120925","TradeValue":"2671646","OpeningPrice":"22.70","HighestPrice":"22.70","LowestPrice":"21.80","ClosingPrice":"21.80","Change":"-0.7000","Transaction":"289"},
{"Date":"1150512","Code":"3305","Name":"昇貿","TradeVolume":"22543144","TradeValue":"2833855713","OpeningPrice":"117.00","HighestPrice":"128.50","LowestPrice":"116.50","ClosingPrice":"128.50","Change":"11.5000","Transaction":"15985"},
{"Date":"1150512","Code":"3308","Name":"聯德","TradeVolume":"151794","TradeValue":"3179496","OpeningPrice":"21.35","HighestPrice":"21.35","LowestPrice":"20.60","ClosingPrice":"21.05","Change":"0.2500","Transaction":"135"},
{"Date":"1150512","Code":"3311","Name":"閎暉","TradeVolume":"305449","TradeValue":"10177248","OpeningPrice":"33.15","HighestPrice":"34.00","LowestPrice":"33.00","ClosingPrice":"33.10","Change":"0.3000","Transaction":"377"},
{"Date":"1150512","Code":"3312","Name":"弘憶股","TradeVolume":"4121990","TradeValue":"184673617","OpeningPrice":"44.30","HighestPrice":"45.85","LowestPrice":"43.50","ClosingPrice":"45.60","Change":"1.1000","Transaction":"3229"},
{"Date":"1150512","Code":"3321","Name":"同泰","TradeVolume":"513118","TradeValue":"8578721","OpeningPrice":"16.45","HighestPrice":"17.20","LowestPrice":"16.00","ClosingPrice":"16.90","Change":"0.6500","Transaction":"308"},
{"Date":"1150512","Code":"3338","Name":"泰碩","TradeVolume":"1335219","TradeValue":"96810236","OpeningPrice":"73.00","HighestPrice":"74.40","LowestPrice":"71.20","ClosingPrice":"71.50","Change":"-0.9000","Transaction":"1260"},
{"Date":"1150512","Code":"3346","Name":"麗清","TradeVolume":"598754","TradeValue":"9918228","OpeningPrice":"16.85","HighestPrice":"17.00","LowestPrice":"16.40","ClosingPrice":"16.55","Change":"-0.2000","Transaction":"378"},
{"Date":"1150512","Code":"3356","Name":"奇偶","TradeVolume":"3446462","TradeValue":"211173898","OpeningPrice":"61.50","HighestPrice":"62.30","LowestPrice":"60.10","ClosingPrice":"60.90","Change":"1.2000","Transaction":"3707"},
{"Date":"1150512","Code":"3376","Name":"新日興","TradeVolume":"3077997","TradeValue":"625008517","OpeningPrice":"206.50","HighestPrice":"206.50","LowestPrice":"201.00","ClosingPrice":"204.00","Change":"-2.5000","Transaction":"3440"},
{"Date":"1150512","Code":"3380","Name":"明泰","TradeVolume":"2177779","TradeValue":"70298799","OpeningPrice":"32.35","HighestPrice":"32.65","LowestPrice":"31.80","ClosingPrice":"32.20","Change":"0.0000","Transaction":"1418"},
{"Date":"1150512","Code":"3406","Name":"玉晶光","TradeVolume":"1813640","TradeValue":"938446612","OpeningPrice":"511.00","HighestPrice":"530.00","LowestPrice":"501.00","ClosingPrice":"523.00","Change":"13.0000","Transaction":"2969"},
{"Date":"1150512","Code":"3413","Name":"京鼎","TradeVolume":"2217693","TradeValue":"688838960","OpeningPrice":"308.50","HighestPrice":"315.00","LowestPrice":"306.50","ClosingPrice":"308.50","Change":"0.0000","Transaction":"2560"},
{"Date":"1150512","Code":"3416","Name":"融程電","TradeVolume":"741754","TradeValue":"127082095","OpeningPrice":"173.00","HighestPrice":"174.00","LowestPrice":"170.00","ClosingPrice":"170.50","Change":"-1.0000","Transaction":"810"},
{"Date":"1150512","Code":"3419","Name":"譁裕","TradeVolume":"569087","TradeValue":"7992587","OpeningPrice":"14.35","HighestPrice":"14.40","LowestPrice":"13.80","ClosingPrice":"14.15","Change":"-0.1000","Transaction":"316"},
{"Date":"1150512","Code":"3432","Name":"台端","TradeVolume":"259724","TradeValue":"5064581","OpeningPrice":"19.80","HighestPrice":"20.00","LowestPrice":"19.05","ClosingPrice":"19.30","Change":"-0.6500","Transaction":"172"},
{"Date":"1150512","Code":"3437","Name":"榮創","TradeVolume":"3012121","TradeValue":"78633011","OpeningPrice":"25.60","HighestPrice":"26.80","LowestPrice":"25.50","ClosingPrice":"26.30","Change":"0.6000","Transaction":"1904"},
{"Date":"1150512","Code":"3443","Name":"創意","TradeVolume":"2615297","TradeValue":"14799220160","OpeningPrice":"5950.00","HighestPrice":"5950.00","LowestPrice":"5510.00","ClosingPrice":"5570.00","Change":"-160.0000","Transaction":"17527"},
{"Date":"1150512","Code":"3447","Name":"展達","TradeVolume":"180706","TradeValue":"6975635","OpeningPrice":"38.85","HighestPrice":"39.05","LowestPrice":"37.80","ClosingPrice":"38.70","Change":"0.3000","Transaction":"159"},
{"Date":"1150512","Code":"3450","Name":"聯鈞","TradeVolume":"19389532","TradeValue":"9083513753","OpeningPrice":"455.00","HighestPrice":"470.50","LowestPrice":"455.00","ClosingPrice":"470.50","Change":"42.5000","Transaction":"19753"},
{"Date":"1150512","Code":"3481","Name":"群創","TradeVolume":"833426756","TradeValue":"28991795812","OpeningPrice":"34.70","HighestPrice":"35.50","LowestPrice":"33.60","ClosingPrice":"35.50","Change":"3.2000","Transaction":"210289"},
{"Date":"1150512","Code":"3494","Name":"誠研","TradeVolume":"108811","TradeValue":"848661","OpeningPrice":"7.96","HighestPrice":"7.98","LowestPrice":"7.71","ClosingPrice":"7.78","Change":"-0.0200","Transaction":"83"},
{"Date":"1150512","Code":"3501","Name":"維熹","TradeVolume":"1102148","TradeValue":"49783151","OpeningPrice":"46.55","HighestPrice":"46.55","LowestPrice":"44.65","ClosingPrice":"44.75","Change":"-2.4000","Transaction":"1157"},
{"Date":"1150512","Code":"3504","Name":"揚明光","TradeVolume":"793484","TradeValue":"51189296","OpeningPrice":"63.80","HighestPrice":"65.80","LowestPrice":"62.50","ClosingPrice":"65.60","Change":"2.8000","Transaction":"644"},
{"Date":"1150512","Code":"3515","Name":"華擎","TradeVolume":"787337","TradeValue":"182464024","OpeningPrice":"234.50","HighestPrice":"235.00","LowestPrice":"229.00","ClosingPrice":"231.50","Change":"-1.0000","Transaction":"1249"},
{"Date":"1150512","Code":"3518","Name":"柏騰","TradeVolume":"2760699","TradeValue":"105505512","OpeningPrice":"37.35","HighestPrice":"39.25","LowestPrice":"36.80","ClosingPrice":"37.60","Change":"0.6000","Transaction":"1654"},
{"Date":"1150512","Code":"3528","Name":"安馳","TradeVolume":"1292080","TradeValue":"101938106","OpeningPrice":"82.50","HighestPrice":"82.90","LowestPrice":"76.80","ClosingPrice":"79.00","Change":"-3.5000","Transaction":"1201"},
{"Date":"1150512","Code":"3530","Name":"晶相光","TradeVolume":"1020717","TradeValue":"71982405","OpeningPrice":"72.20","HighestPrice":"73.80","LowestPrice":"67.30","ClosingPrice":"70.00","Change":"0.5000","Transaction":"931"},
{"Date":"1150512","Code":"3532","Name":"台勝科","TradeVolume":"691865","TradeValue":"182997519","OpeningPrice":"269.00","HighestPrice":"269.00","LowestPrice":"260.00","ClosingPrice":"264.50","Change":"-3.5000","Transaction":"899"},
{"Date":"1150512","Code":"3533","Name":"嘉澤","TradeVolume":"1299208","TradeValue":"3678295175","OpeningPrice":"2815.00","HighestPrice":"2905.00","LowestPrice":"2800.00","ClosingPrice":"2800.00","Change":"-45.0000","Transaction":"3425"},
{"Date":"1150512","Code":"3535","Name":"晶彩科","TradeVolume":"2483462","TradeValue":"317570113","OpeningPrice":"128.50","HighestPrice":"130.00","LowestPrice":"126.00","ClosingPrice":"127.50","Change":"1.5000","Transaction":"2676"},
{"Date":"1150512","Code":"3543","Name":"州巧","TradeVolume":"1067255","TradeValue":"41094380","OpeningPrice":"38.60","HighestPrice":"39.30","LowestPrice":"38.15","ClosingPrice":"38.25","Change":"-0.3500","Transaction":"645"},
{"Date":"1150512","Code":"3545","Name":"敦泰","TradeVolume":"3348877","TradeValue":"191929809","OpeningPrice":"58.30","HighestPrice":"58.60","LowestPrice":"55.60","ClosingPrice":"57.90","Change":"0.3000","Transaction":"4061"},
{"Date":"1150512","Code":"3550","Name":"聯穎","TradeVolume":"3458698","TradeValue":"70923537","OpeningPrice":"21.85","HighestPrice":"21.95","LowestPrice":"19.95","ClosingPrice":"20.30","Change":"-1.1000","Transaction":"2134"},
{"Date":"1150512","Code":"3557","Name":"嘉威","TradeVolume":"268076","TradeValue":"7142964","OpeningPrice":"27.00","HighestPrice":"27.30","LowestPrice":"26.25","ClosingPrice":"26.30","Change":"-1.2000","Transaction":"679"},
{"Date":"1150512","Code":"3563","Name":"牧德","TradeVolume":"1213627","TradeValue":"980709005","OpeningPrice":"813.00","HighestPrice":"820.00","LowestPrice":"795.00","ClosingPrice":"815.00","Change":"8.0000","Transaction":"3771"},
{"Date":"1150512","Code":"3576","Name":"聯合再生","TradeVolume":"18718675","TradeValue":"328569805","OpeningPrice":"17.75","HighestPrice":"18.35","LowestPrice":"17.25","ClosingPrice":"17.30","Change":"0.3000","Transaction":"8623"},
{"Date":"1150512","Code":"3583","Name":"辛耘","TradeVolume":"5891822","TradeValue":"5326973025","OpeningPrice":"906.00","HighestPrice":"952.00","LowestPrice":"847.00","ClosingPrice":"952.00","Change":"86.0000","Transaction":"10907"},
{"Date":"1150512","Code":"3588","Name":"通嘉","TradeVolume":"598523","TradeValue":"37199598","OpeningPrice":"64.00","HighestPrice":"64.00","LowestPrice":"61.00","ClosingPrice":"62.30","Change":"-1.3000","Transaction":"1295"},
{"Date":"1150512","Code":"3591","Name":"艾笛森","TradeVolume":"2769078","TradeValue":"67210194","OpeningPrice":"23.40","HighestPrice":"24.80","LowestPrice":"23.15","ClosingPrice":"24.55","Change":"1.2500","Transaction":"1515"},
{"Date":"1150512","Code":"3592","Name":"瑞鼎","TradeVolume":"1534049","TradeValue":"402840668","OpeningPrice":"265.00","HighestPrice":"267.50","LowestPrice":"259.50","ClosingPrice":"261.00","Change":"-2.5000","Transaction":"2082"},
{"Date":"1150512","Code":"3593","Name":"力銘","TradeVolume":"38722","TradeValue":"689041","OpeningPrice":"17.10","HighestPrice":"18.45","LowestPrice":"17.10","ClosingPrice":"17.95","Change":"-0.6500","Transaction":"34"},
{"Date":"1150512","Code":"3596","Name":"智易","TradeVolume":"2190763","TradeValue":"399736743","OpeningPrice":"184.00","HighestPrice":"186.00","LowestPrice":"180.50","ClosingPrice":"181.00","Change":"-3.0000","Transaction":"2662"},
{"Date":"1150512","Code":"3605","Name":"宏致","TradeVolume":"5109091","TradeValue":"418818416","OpeningPrice":"82.60","HighestPrice":"84.00","LowestPrice":"80.70","ClosingPrice":"81.80","Change":"-0.5000","Transaction":"4389"},
{"Date":"1150512","Code":"3607","Name":"谷崧","TradeVolume":"804413","TradeValue":"11672044","OpeningPrice":"14.55","HighestPrice":"14.80","LowestPrice":"14.25","ClosingPrice":"14.40","Change":"-0.1500","Transaction":"413"},
{"Date":"1150512","Code":"3617","Name":"碩天","TradeVolume":"641875","TradeValue":"125739029","OpeningPrice":"202.50","HighestPrice":"202.50","LowestPrice":"193.00","ClosingPrice":"194.00","Change":"-8.5000","Transaction":"827"},
{"Date":"1150512","Code":"3622","Name":"洋華","TradeVolume":"409516","TradeValue":"23236197","OpeningPrice":"57.40","HighestPrice":"57.50","LowestPrice":"56.20","ClosingPrice":"56.60","Change":"-0.8000","Transaction":"347"},
{"Date":"1150512","Code":"3645","Name":"達邁","TradeVolume":"16309831","TradeValue":"1711178211","OpeningPrice":"102.50","HighestPrice":"108.50","LowestPrice":"100.50","ClosingPrice":"107.50","Change":"6.5000","Transaction":"12408"},
{"Date":"1150512","Code":"3652","Name":"精聯","TradeVolume":"83159","TradeValue":"2558264","OpeningPrice":"31.60","HighestPrice":"31.65","LowestPrice":"30.40","ClosingPrice":"30.70","Change":"-0.2000","Transaction":"77"},
{"Date":"1150512","Code":"3653","Name":"健策","TradeVolume":"3524136","TradeValue":"14109947770","OpeningPrice":"4050.00","HighestPrice":"4150.00","LowestPrice":"3865.00","ClosingPrice":"3920.00","Change":"-95.0000","Transaction":"25072"},
{"Date":"1150512","Code":"3661","Name":"世芯-KY","TradeVolume":"3189056","TradeValue":"17283697360","OpeningPrice":"5555.00","HighestPrice":"5640.00","LowestPrice":"5300.00","ClosingPrice":"5310.00","Change":"-65.0000","Transaction":"15111"},
{"Date":"1150512","Code":"3665","Name":"貿聯-KY","TradeVolume":"3445090","TradeValue":"9958093055","OpeningPrice":"3000.00","HighestPrice":"3010.00","LowestPrice":"2775.00","ClosingPrice":"2775.00","Change":"-130.0000","Transaction":"10831"},
{"Date":"1150512","Code":"3669","Name":"圓展","TradeVolume":"655932","TradeValue":"25613152","OpeningPrice":"40.90","HighestPrice":"41.00","LowestPrice":"38.40","ClosingPrice":"38.90","Change":"-1.5000","Transaction":"506"},
{"Date":"1150512","Code":"3673","Name":"TPK-KY","TradeVolume":"16345624","TradeValue":"1009064854","OpeningPrice":"60.60","HighestPrice":"63.50","LowestPrice":"60.40","ClosingPrice":"60.60","Change":"0.8000","Transaction":"10492"},
{"Date":"1150512","Code":"3679","Name":"新至陞","TradeVolume":"71648","TradeValue":"8523189","OpeningPrice":"119.50","HighestPrice":"120.00","LowestPrice":"118.50","ClosingPrice":"118.50","Change":"-1.5000","Transaction":"115"},
{"Date":"1150512","Code":"3686","Name":"達能","TradeVolume":"215794","TradeValue":"3678689","OpeningPrice":"17.20","HighestPrice":"17.20","LowestPrice":"17.00","ClosingPrice":"17.05","Change":"0.0000","Transaction":"175"},
{"Date":"1150512","Code":"3694","Name":"海華","TradeVolume":"1288098","TradeValue":"72362088","OpeningPrice":"57.50","HighestPrice":"57.50","LowestPrice":"55.40","ClosingPrice":"56.10","Change":"-0.7000","Transaction":"966"},
{"Date":"1150512","Code":"3701","Name":"大眾控","TradeVolume":"3703275","TradeValue":"235527117","OpeningPrice":"63.60","HighestPrice":"65.50","LowestPrice":"62.40","ClosingPrice":"62.60","Change":"-0.3000","Transaction":"2722"},
{"Date":"1150512","Code":"3702","Name":"大聯大","TradeVolume":"13478986","TradeValue":"1543090074","OpeningPrice":"114.00","HighestPrice":"116.00","LowestPrice":"111.50","ClosingPrice":"114.00","Change":"0.0000","Transaction":"10637"},
{"Date":"1150512","Code":"3703","Name":"欣陸","TradeVolume":"1868901","TradeValue":"38299994","OpeningPrice":"20.80","HighestPrice":"20.80","LowestPrice":"20.45","ClosingPrice":"20.50","Change":"-0.2500","Transaction":"901"},
{"Date":"1150512","Code":"3704","Name":"合勤控","TradeVolume":"5392202","TradeValue":"197464101","OpeningPrice":"35.85","HighestPrice":"37.45","LowestPrice":"35.80","ClosingPrice":"37.05","Change":"2.0000","Transaction":"3467"},
{"Date":"1150512","Code":"3705","Name":"永信","TradeVolume":"191736","TradeValue":"10634626","OpeningPrice":"55.60","HighestPrice":"55.60","LowestPrice":"55.30","ClosingPrice":"55.40","Change":"0.0000","Transaction":"151"},
{"Date":"1150512","Code":"3706","Name":"神達","TradeVolume":"12996258","TradeValue":"1116243280","OpeningPrice":"87.00","HighestPrice":"87.50","LowestPrice":"84.70","ClosingPrice":"85.90","Change":"-0.9000","Transaction":"9411"},
{"Date":"1150512","Code":"3708","Name":"上緯投控","TradeVolume":"1045779","TradeValue":"128257860","OpeningPrice":"122.50","HighestPrice":"124.50","LowestPrice":"120.50","ClosingPrice":"121.50","Change":"0.0000","Transaction":"991"},
{"Date":"1150512","Code":"3711","Name":"日月光投控","TradeVolume":"30939967","TradeValue":"17308709039","OpeningPrice":"537.00","HighestPrice":"579.00","LowestPrice":"533.00","ClosingPrice":"555.00","Change":"18.0000","Transaction":"36657"},
{"Date":"1150512","Code":"3712","Name":"永崴投控","TradeVolume":"684082","TradeValue":"13691314","OpeningPrice":"20.30","HighestPrice":"20.35","LowestPrice":"19.85","ClosingPrice":"19.90","Change":"-0.4000","Transaction":"656"},
{"Date":"1150512","Code":"3714","Name":"富采","TradeVolume":"52502869","TradeValue":"3817201515","OpeningPrice":"68.50","HighestPrice":"74.60","LowestPrice":"68.00","ClosingPrice":"73.70","Change":"5.8000","Transaction":"32767"},
{"Date":"1150512","Code":"3715","Name":"定穎投控","TradeVolume":"8670623","TradeValue":"1568807844","OpeningPrice":"182.00","HighestPrice":"184.00","LowestPrice":"179.00","ClosingPrice":"180.50","Change":"-1.0000","Transaction":"9163"},
{"Date":"1150512","Code":"3716","Name":"中化控股","TradeVolume":"343790","TradeValue":"11726291","OpeningPrice":"34.50","HighestPrice":"34.50","LowestPrice":"33.70","ClosingPrice":"34.50","Change":"0.0000","Transaction":"327"},
{"Date":"1150512","Code":"3717","Name":"聯嘉投控","TradeVolume":"2514297","TradeValue":"56903188","OpeningPrice":"23.30","HighestPrice":"23.30","LowestPrice":"22.25","ClosingPrice":"22.80","Change":"-0.5000","Transaction":"1332"},
{"Date":"1150512","Code":"4104","Name":"佳醫","TradeVolume":"565881","TradeValue":"39457444","OpeningPrice":"70.20","HighestPrice":"70.20","LowestPrice":"69.50","ClosingPrice":"69.70","Change":"-0.5000","Transaction":"1111"},
{"Date":"1150512","Code":"4106","Name":"雃博","TradeVolume":"134973","TradeValue":"2985513","OpeningPrice":"22.15","HighestPrice":"22.25","LowestPrice":"22.05","ClosingPrice":"22.20","Change":"0.0000","Transaction":"158"},
{"Date":"1150512","Code":"4108","Name":"懷特","TradeVolume":"309629","TradeValue":"3672961","OpeningPrice":"12.00","HighestPrice":"12.00","LowestPrice":"11.80","ClosingPrice":"11.80","Change":"-0.3000","Transaction":"364"},
{"Date":"1150512","Code":"4119","Name":"旭富","TradeVolume":"656097","TradeValue":"27765637","OpeningPrice":"44.30","HighestPrice":"44.30","LowestPrice":"41.80","ClosingPrice":"42.10","Change":"-2.2000","Transaction":"677"},
{"Date":"1150512","Code":"4133","Name":"亞諾法","TradeVolume":"278085","TradeValue":"5956339","OpeningPrice":"21.75","HighestPrice":"21.75","LowestPrice":"21.05","ClosingPrice":"21.40","Change":"-0.3500","Transaction":"1005"},
{"Date":"1150512","Code":"4137","Name":"麗豐-KY","TradeVolume":"392375","TradeValue":"41492245","OpeningPrice":"107.50","HighestPrice":"108.00","LowestPrice":"105.00","ClosingPrice":"105.00","Change":"-2.0000","Transaction":"422"},
{"Date":"1150512","Code":"4142","Name":"國光生","TradeVolume":"837105","TradeValue":"14726863","OpeningPrice":"17.70","HighestPrice":"17.70","LowestPrice":"17.50","ClosingPrice":"17.55","Change":"-0.1000","Transaction":"502"},
{"Date":"1150512","Code":"4148","Name":"全宇生技-KY","TradeVolume":"113333","TradeValue":"4298897","OpeningPrice":"39.20","HighestPrice":"39.20","LowestPrice":"37.20","ClosingPrice":"37.45","Change":"-0.9500","Transaction":"172"},
{"Date":"1150512","Code":"4155","Name":"訊映","TradeVolume":"149797","TradeValue":"1938467","OpeningPrice":"12.95","HighestPrice":"13.00","LowestPrice":"12.90","ClosingPrice":"12.95","Change":"0.0000","Transaction":"185"},
{"Date":"1150512","Code":"4164","Name":"承業醫","TradeVolume":"1086423","TradeValue":"31089071","OpeningPrice":"29.15","HighestPrice":"29.15","LowestPrice":"28.50","ClosingPrice":"28.50","Change":"-0.5000","Transaction":"1087"},
{"Date":"1150512","Code":"4169","Name":"泰宗","TradeVolume":"114977","TradeValue":"17860961","OpeningPrice":"154.00","HighestPrice":"159.00","LowestPrice":"152.00","ClosingPrice":"155.50","Change":"1.5000","Transaction":"149"},
{"Date":"1150512","Code":"4178","Name":"永笙-KY","TradeVolume":"565464","TradeValue":"10746965","OpeningPrice":"19.00","HighestPrice":"19.10","LowestPrice":"18.95","ClosingPrice":"19.05","Change":"0.0500","Transaction":"265"},
{"Date":"1150512","Code":"4190","Name":"佐登-KY","TradeVolume":"28952","TradeValue":"711526","OpeningPrice":"24.65","HighestPrice":"24.70","LowestPrice":"24.50","ClosingPrice":"24.50","Change":"-0.1000","Transaction":"147"},
{"Date":"1150512","Code":"4195","Name":"基米-創","TradeVolume":"1588873","TradeValue":"35052835","OpeningPrice":"22.50","HighestPrice":"22.70","LowestPrice":"21.25","ClosingPrice":"21.25","Change":"-1.0500","Transaction":"847"},
{"Date":"1150512","Code":"4306","Name":"炎洲","TradeVolume":"765684","TradeValue":"10093095","OpeningPrice":"13.35","HighestPrice":"13.35","LowestPrice":"13.15","ClosingPrice":"13.15","Change":"-0.2000","Transaction":"507"},
{"Date":"1150512","Code":"4414","Name":"如興","TradeVolume":"537587","TradeValue":"5346299","OpeningPrice":"10.05","HighestPrice":"10.05","LowestPrice":"9.90","ClosingPrice":"9.91","Change":"-0.0700","Transaction":"277"},
{"Date":"1150512","Code":"4426","Name":"利勤","TradeVolume":"138018","TradeValue":"1099821","OpeningPrice":"8.00","HighestPrice":"8.00","LowestPrice":"7.95","ClosingPrice":"8.00","Change":"0.0000","Transaction":"89"},
{"Date":"1150512","Code":"4438","Name":"廣越","TradeVolume":"128975","TradeValue":"7503472","OpeningPrice":"59.00","HighestPrice":"59.00","LowestPrice":"57.70","ClosingPrice":"58.80","Change":"-1.1000","Transaction":"152"},
{"Date":"1150512","Code":"4439","Name":"冠星-KY","TradeVolume":"19543","TradeValue":"1907707","OpeningPrice":"98.30","HighestPrice":"98.50","LowestPrice":"96.50","ClosingPrice":"96.50","Change":"-1.3000","Transaction":"27"},
{"Date":"1150512","Code":"4440","Name":"宜新實業","TradeVolume":"104585","TradeValue":"1865494","OpeningPrice":"17.90","HighestPrice":"17.95","LowestPrice":"17.75","ClosingPrice":"17.95","Change":"0.0000","Transaction":"65"},
{"Date":"1150512","Code":"4441","Name":"振大環球","TradeVolume":"258078","TradeValue":"54699935","OpeningPrice":"209.00","HighestPrice":"217.00","LowestPrice":"207.00","ClosingPrice":"214.50","Change":"13.0000","Transaction":"719"},
{"Date":"1150512","Code":"4526","Name":"東台","TradeVolume":"11095418","TradeValue":"404179806","OpeningPrice":"35.50","HighestPrice":"37.30","LowestPrice":"34.50","ClosingPrice":"36.95","Change":"1.7000","Transaction":"6372"},
{"Date":"1150512","Code":"4532","Name":"瑞智","TradeVolume":"1552174","TradeValue":"36105830","OpeningPrice":"23.25","HighestPrice":"23.50","LowestPrice":"23.10","ClosingPrice":"23.15","Change":"-0.0500","Transaction":"751"},
{"Date":"1150512","Code":"4536","Name":"拓凱","TradeVolume":"198818","TradeValue":"30108749","OpeningPrice":"151.00","HighestPrice":"152.00","LowestPrice":"150.50","ClosingPrice":"152.00","Change":"0.5000","Transaction":"248"},
{"Date":"1150512","Code":"4540","Name":"全球傳動","TradeVolume":"6234626","TradeValue":"429217856","OpeningPrice":"70.00","HighestPrice":"70.30","LowestPrice":"67.50","ClosingPrice":"68.90","Change":"-0.6000","Transaction":"5158"},
{"Date":"1150512","Code":"4545","Name":"銘鈺","TradeVolume":"149150","TradeValue":"4479527","OpeningPrice":"30.60","HighestPrice":"30.60","LowestPrice":"29.85","ClosingPrice":"29.95","Change":"-0.7000","Transaction":"174"},
{"Date":"1150512","Code":"4551","Name":"智伸科","TradeVolume":"2686587","TradeValue":"421266963","OpeningPrice":"151.00","HighestPrice":"161.50","LowestPrice":"151.00","ClosingPrice":"155.50","Change":"7.0000","Transaction":"2382"},
{"Date":"1150512","Code":"4552","Name":"力達-KY","TradeVolume":"175078","TradeValue":"3491423","OpeningPrice":"20.00","HighestPrice":"20.05","LowestPrice":"19.90","ClosingPrice":"20.05","Change":"0.0500","Transaction":"77"},
{"Date":"1150512","Code":"4555","Name":"氣立","TradeVolume":"240690","TradeValue":"10149770","OpeningPrice":"42.65","HighestPrice":"42.65","LowestPrice":"41.85","ClosingPrice":"42.50","Change":"-0.1500","Transaction":"190"},
{"Date":"1150512","Code":"4557","Name":"永新-KY","TradeVolume":"57889","TradeValue":"2926971","OpeningPrice":"50.50","HighestPrice":"50.80","LowestPrice":"50.40","ClosingPrice":"50.40","Change":"-0.4000","Transaction":"91"},
{"Date":"1150512","Code":"4560","Name":"強信-KY","TradeVolume":"307058","TradeValue":"10907165","OpeningPrice":"35.50","HighestPrice":"36.40","LowestPrice":"34.85","ClosingPrice":"35.80","Change":"0.4500","Transaction":"145"},
{"Date":"1150512","Code":"4562","Name":"穎漢","TradeVolume":"517561","TradeValue":"18966547","OpeningPrice":"37.10","HighestPrice":"37.65","LowestPrice":"36.15","ClosingPrice":"36.95","Change":"-0.2500","Transaction":"460"},
{"Date":"1150512","Code":"4564","Name":"元翎","TradeVolume":"1155040","TradeValue":"20021315","OpeningPrice":"18.05","HighestPrice":"18.05","LowestPrice":"17.00","ClosingPrice":"17.15","Change":"-0.5000","Transaction":"752"},
{"Date":"1150512","Code":"4566","Name":"時碩工業","TradeVolume":"1394824","TradeValue":"92707484","OpeningPrice":"68.70","HighestPrice":"68.70","LowestPrice":"65.80","ClosingPrice":"65.80","Change":"-2.5000","Transaction":"1177"},
{"Date":"1150512","Code":"4569","Name":"六方科-KY","TradeVolume":"75238","TradeValue":"12594144","OpeningPrice":"166.00","HighestPrice":"170.50","LowestPrice":"165.50","ClosingPrice":"167.00","Change":"3.5000","Transaction":"92"},
{"Date":"1150512","Code":"4571","Name":"鈞興-KY","TradeVolume":"614294","TradeValue":"119559001","OpeningPrice":"199.00","HighestPrice":"199.00","LowestPrice":"191.50","ClosingPrice":"194.00","Change":"-3.5000","Transaction":"1031"},
{"Date":"1150512","Code":"4572","Name":"駐龍","TradeVolume":"73224","TradeValue":"10468171","OpeningPrice":"143.50","HighestPrice":"144.50","LowestPrice":"142.00","ClosingPrice":"144.50","Change":"0.0000","Transaction":"133"},
{"Date":"1150512","Code":"4576","Name":"大銀微系統","TradeVolume":"8874195","TradeValue":"2286909739","OpeningPrice":"251.50","HighestPrice":"264.50","LowestPrice":"249.00","ClosingPrice":"258.00","Change":"7.5000","Transaction":"9018"},
{"Date":"1150512","Code":"4581","Name":"光隆精密-KY","TradeVolume":"76041","TradeValue":"3794225","OpeningPrice":"50.40","HighestPrice":"50.50","LowestPrice":"49.40","ClosingPrice":"49.80","Change":"-1.2000","Transaction":"51"},
{"Date":"1150512","Code":"4583","Name":"台灣精銳","TradeVolume":"244324","TradeValue":"187262068","OpeningPrice":"787.00","HighestPrice":"787.00","LowestPrice":"751.00","ClosingPrice":"777.00","Change":"-6.0000","Transaction":"759"},
{"Date":"1150512","Code":"4585","Name":"達明","TradeVolume":"449543","TradeValue":"152571582","OpeningPrice":"343.00","HighestPrice":"346.00","LowestPrice":"335.50","ClosingPrice":"339.00","Change":"-3.0000","Transaction":"1096"},
{"Date":"1150512","Code":"4588","Name":"玖鼎電力","TradeVolume":"200247","TradeValue":"11467196","OpeningPrice":"58.20","HighestPrice":"58.20","LowestPrice":"57.00","ClosingPrice":"57.20","Change":"-1.1000","Transaction":"233"},
{"Date":"1150512","Code":"4590","Name":"富田-創","TradeVolume":"189347","TradeValue":"14339191","OpeningPrice":"75.80","HighestPrice":"76.70","LowestPrice":"74.50","ClosingPrice":"76.40","Change":"0.6000","Transaction":"178"},
{"Date":"1150512","Code":"4720","Name":"德淵","TradeVolume":"4838082","TradeValue":"128265863","OpeningPrice":"25.75","HighestPrice":"27.20","LowestPrice":"25.40","ClosingPrice":"26.95","Change":"1.2000","Transaction":"2524"},
{"Date":"1150512","Code":"4722","Name":"國精化","TradeVolume":"7263601","TradeValue":"1789465633","OpeningPrice":"235.00","HighestPrice":"258.50","LowestPrice":"230.00","ClosingPrice":"258.50","Change":"23.5000","Transaction":"6393"},
{"Date":"1150512","Code":"4736","Name":"泰博","TradeVolume":"308958","TradeValue":"38329433","OpeningPrice":"125.00","HighestPrice":"125.50","LowestPrice":"123.50","ClosingPrice":"123.50","Change":"-1.5000","Transaction":"359"},
{"Date":"1150512","Code":"4737","Name":"華廣","TradeVolume":"107233","TradeValue":"6389194","OpeningPrice":"60.00","HighestPrice":"60.90","LowestPrice":"58.10","ClosingPrice":"58.20","Change":"-1.2000","Transaction":"87"},
{"Date":"1150512","Code":"4739","Name":"康普","TradeVolume":"15006572","TradeValue":"1473786072","OpeningPrice":"95.50","HighestPrice":"102.50","LowestPrice":"94.60","ClosingPrice":"101.00","Change":"5.5000","Transaction":"10267"},
{"Date":"1150512","Code":"4746","Name":"台耀","TradeVolume":"1132842","TradeValue":"62272251","OpeningPrice":"55.80","HighestPrice":"56.10","LowestPrice":"54.20","ClosingPrice":"54.50","Change":"-1.0000","Transaction":"858"},
{"Date":"1150512","Code":"4755","Name":"三福化","TradeVolume":"580700","TradeValue":"81226754","OpeningPrice":"139.50","HighestPrice":"142.00","LowestPrice":"137.50","ClosingPrice":"141.00","Change":"2.0000","Transaction":"670"},
{"Date":"1150512","Code":"4763","Name":"材料*-KY","TradeVolume":"5693877","TradeValue":"239558537","OpeningPrice":"42.25","HighestPrice":"42.60","LowestPrice":"41.75","ClosingPrice":"41.90","Change":"-0.0500","Transaction":"2979"},
{"Date":"1150512","Code":"4764","Name":"雙鍵","TradeVolume":"327620","TradeValue":"106077397","OpeningPrice":"337.00","HighestPrice":"337.00","LowestPrice":"318.50","ClosingPrice":"324.50","Change":"3.5000","Transaction":"412"},
{"Date":"1150512","Code":"4766","Name":"南寶","TradeVolume":"2010678","TradeValue":"768290576","OpeningPrice":"385.00","HighestPrice":"396.50","LowestPrice":"371.50","ClosingPrice":"373.50","Change":"-5.5000","Transaction":"2549"},
{"Date":"1150512","Code":"4770","Name":"上品","TradeVolume":"700239","TradeValue":"163521906","OpeningPrice":"240.50","HighestPrice":"240.50","LowestPrice":"230.00","ClosingPrice":"230.50","Change":"-9.5000","Transaction":"977"},
{"Date":"1150512","Code":"4771","Name":"望隼","TradeVolume":"456047","TradeValue":"84968525","OpeningPrice":"191.00","HighestPrice":"192.00","LowestPrice":"184.00","ClosingPrice":"184.00","Change":"-4.5000","Transaction":"532"},
{"Date":"1150512","Code":"4807","Name":"日成-KY","TradeVolume":"544305","TradeValue":"13337171","OpeningPrice":"23.70","HighestPrice":"25.75","LowestPrice":"23.40","ClosingPrice":"25.60","Change":"1.9000","Transaction":"433"},
{"Date":"1150512","Code":"4904","Name":"遠傳","TradeVolume":"3721182","TradeValue":"357423859","OpeningPrice":"96.50","HighestPrice":"97.10","LowestPrice":"95.50","ClosingPrice":"95.50","Change":"-0.7000","Transaction":"2653"},
{"Date":"1150512","Code":"4906","Name":"正文","TradeVolume":"31364699","TradeValue":"1222159064","OpeningPrice":"40.30","HighestPrice":"40.65","LowestPrice":"37.90","ClosingPrice":"39.50","Change":"-0.8000","Transaction":"15386"},
{"Date":"1150512","Code":"4912","Name":"聯德控股-KY","TradeVolume":"620822","TradeValue":"58600249","OpeningPrice":"96.10","HighestPrice":"96.10","LowestPrice":"93.00","ClosingPrice":"95.00","Change":"-0.1000","Transaction":"533"},
{"Date":"1150512","Code":"4915","Name":"致伸","TradeVolume":"4368183","TradeValue":"311552792","OpeningPrice":"71.90","HighestPrice":"72.00","LowestPrice":"70.80","ClosingPrice":"71.10","Change":"-0.6000","Transaction":"3351"},
{"Date":"1150512","Code":"4916","Name":"事欣科","TradeVolume":"10916516","TradeValue":"745321541","OpeningPrice":"67.90","HighestPrice":"69.50","LowestPrice":"66.90","ClosingPrice":"68.40","Change":"1.4000","Transaction":"7864"},
{"Date":"1150512","Code":"4919","Name":"新唐","TradeVolume":"48844528","TradeValue":"9116274146","OpeningPrice":"186.00","HighestPrice":"197.00","LowestPrice":"179.50","ClosingPrice":"181.00","Change":"-3.0000","Transaction":"47327"},
{"Date":"1150512","Code":"4927","Name":"泰鼎-KY","TradeVolume":"11683228","TradeValue":"627680903","OpeningPrice":"54.80","HighestPrice":"55.60","LowestPrice":"52.20","ClosingPrice":"52.80","Change":"-2.1000","Transaction":"7121"},
{"Date":"1150512","Code":"4930","Name":"燦星網","TradeVolume":"93061","TradeValue":"1648757","OpeningPrice":"17.85","HighestPrice":"17.95","LowestPrice":"17.45","ClosingPrice":"17.75","Change":"-0.1000","Transaction":"284"},
{"Date":"1150512","Code":"4934","Name":"太極","TradeVolume":"2171978","TradeValue":"39479960","OpeningPrice":"18.95","HighestPrice":"18.95","LowestPrice":"17.75","ClosingPrice":"18.40","Change":"0.1000","Transaction":"1088"},
{"Date":"1150512","Code":"4935","Name":"茂林-KY","TradeVolume":"164180","TradeValue":"5920808","OpeningPrice":"37.15","HighestPrice":"37.15","LowestPrice":"35.90","ClosingPrice":"36.05","Change":"-0.8000","Transaction":"141"},
{"Date":"1150512","Code":"4938","Name":"和碩","TradeVolume":"12329100","TradeValue":"1007779206","OpeningPrice":"83.60","HighestPrice":"83.80","LowestPrice":"81.10","ClosingPrice":"81.10","Change":"-2.3000","Transaction":"8896"},
{"Date":"1150512","Code":"4942","Name":"嘉彰","TradeVolume":"94460","TradeValue":"3584409","OpeningPrice":"38.00","HighestPrice":"38.00","LowestPrice":"37.85","ClosingPrice":"37.85","Change":"-0.1500","Transaction":"69"},
{"Date":"1150512","Code":"4943","Name":"康控-KY","TradeVolume":"28366","TradeValue":"258520","OpeningPrice":"9.36","HighestPrice":"9.36","LowestPrice":"9.00","ClosingPrice":"9.06","Change":"-0.3000","Transaction":"56"},
{"Date":"1150512","Code":"4949","Name":"有成精密","TradeVolume":"3409355","TradeValue":"336309958","OpeningPrice":"95.30","HighestPrice":"101.00","LowestPrice":"95.00","ClosingPrice":"98.80","Change":"3.4000","Transaction":"2703"},
{"Date":"1150512","Code":"4952","Name":"凌通","TradeVolume":"1896459","TradeValue":"97593091","OpeningPrice":"51.50","HighestPrice":"52.50","LowestPrice":"50.50","ClosingPrice":"51.00","Change":"-0.6000","Transaction":"1349"},
{"Date":"1150512","Code":"4956","Name":"光鋐","TradeVolume":"8649714","TradeValue":"400299410","OpeningPrice":"44.85","HighestPrice":"47.45","LowestPrice":"44.80","ClosingPrice":"46.90","Change":"1.5500","Transaction":"5437"},
{"Date":"1150512","Code":"4958","Name":"臻鼎-KY","TradeVolume":"40077766","TradeValue":"16736803312","OpeningPrice":"417.00","HighestPrice":"434.00","LowestPrice":"406.00","ClosingPrice":"407.00","Change":"-5.0000","Transaction":"46305"},
{"Date":"1150512","Code":"4960","Name":"誠美材","TradeVolume":"17595495","TradeValue":"673916111","OpeningPrice":"40.00","HighestPrice":"40.00","LowestPrice":"37.15","ClosingPrice":"38.15","Change":"-1.5500","Transaction":"9539"},
{"Date":"1150512","Code":"4961","Name":"天鈺","TradeVolume":"4229432","TradeValue":"748525881","OpeningPrice":"178.00","HighestPrice":"180.00","LowestPrice":"173.00","ClosingPrice":"177.50","Change":"7.0000","Transaction":"4338"},
{"Date":"1150512","Code":"4967","Name":"十銓","TradeVolume":"11401848","TradeValue":"3237051058","OpeningPrice":"287.00","HighestPrice":"290.50","LowestPrice":"278.00","ClosingPrice":"285.50","Change":"1.0000","Transaction":"11967"},
{"Date":"1150512","Code":"4968","Name":"立積","TradeVolume":"1422030","TradeValue":"171381027","OpeningPrice":"121.50","HighestPrice":"123.50","LowestPrice":"118.50","ClosingPrice":"120.50","Change":"-0.5000","Transaction":"1903"},
{"Date":"1150512","Code":"4976","Name":"佳凌","TradeVolume":"476361","TradeValue":"13898179","OpeningPrice":"29.10","HighestPrice":"29.55","LowestPrice":"28.75","ClosingPrice":"29.40","Change":"0.4000","Transaction":"358"},
{"Date":"1150512","Code":"4977","Name":"眾達-KY","TradeVolume":"23093017","TradeValue":"5996446956","OpeningPrice":"240.00","HighestPrice":"270.50","LowestPrice":"239.50","ClosingPrice":"270.50","Change":"24.5000","Transaction":"23530"},
{"Date":"1150512","Code":"4989","Name":"榮科","TradeVolume":"11633268","TradeValue":"1122534358","OpeningPrice":"94.70","HighestPrice":"101.00","LowestPrice":"93.50","ClosingPrice":"94.50","Change":"-0.1000","Transaction":"9566"},
{"Date":"1150512","Code":"4994","Name":"傳奇","TradeVolume":"20236","TradeValue":"1963024","OpeningPrice":"98.00","HighestPrice":"98.40","LowestPrice":"95.80","ClosingPrice":"96.10","Change":"-1.9000","Transaction":"25"},
{"Date":"1150512","Code":"4999","Name":"鑫禾","TradeVolume":"77199","TradeValue":"1614248","OpeningPrice":"20.85","HighestPrice":"21.15","LowestPrice":"20.70","ClosingPrice":"20.90","Change":"-0.0500","Transaction":"214"},
{"Date":"1150512","Code":"5007","Name":"三星","TradeVolume":"49255","TradeValue":"2830438","OpeningPrice":"58.00","HighestPrice":"58.00","LowestPrice":"57.20","ClosingPrice":"57.50","Change":"-0.5000","Transaction":"54"},
{"Date":"1150512","Code":"5203","Name":"訊連","TradeVolume":"176829","TradeValue":"11371164","OpeningPrice":"64.70","HighestPrice":"64.80","LowestPrice":"64.00","ClosingPrice":"64.40","Change":"-0.3000","Transaction":"219"},
{"Date":"1150512","Code":"5215","Name":"科嘉-KY","TradeVolume":"459900","TradeValue":"19350585","OpeningPrice":"41.95","HighestPrice":"42.10","LowestPrice":"41.05","ClosingPrice":"42.10","Change":"3.8000","Transaction":"175"},
{"Date":"1150512","Code":"5222","Name":"全訊","TradeVolume":"873079","TradeValue":"113059575","OpeningPrice":"131.50","HighestPrice":"131.50","LowestPrice":"128.00","ClosingPrice":"129.00","Change":"-2.5000","Transaction":"1183"},
{"Date":"1150512","Code":"5225","Name":"東科-KY","TradeVolume":"658169","TradeValue":"47347684","OpeningPrice":"73.70","HighestPrice":"73.90","LowestPrice":"71.40","ClosingPrice":"71.60","Change":"-1.8000","Transaction":"632"},
{"Date":"1150512","Code":"5234","Name":"達興材料","TradeVolume":"1633093","TradeValue":"698754583","OpeningPrice":"422.00","HighestPrice":"445.00","LowestPrice":"414.50","ClosingPrice":"433.00","Change":"18.5000","Transaction":"2519"},
{"Date":"1150512","Code":"5243","Name":"乙盛-KY","TradeVolume":"4199205","TradeValue":"439272611","OpeningPrice":"107.50","HighestPrice":"107.50","LowestPrice":"102.50","ClosingPrice":"103.50","Change":"-3.5000","Transaction":"3588"},
{"Date":"1150512","Code":"5244","Name":"弘凱","TradeVolume":"287459","TradeValue":"11705581","OpeningPrice":"40.75","HighestPrice":"41.25","LowestPrice":"40.40","ClosingPrice":"40.40","Change":"-0.3000","Transaction":"279"},
{"Date":"1150512","Code":"5258","Name":"虹堡","TradeVolume":"1921065","TradeValue":"102340672","OpeningPrice":"54.50","HighestPrice":"54.90","LowestPrice":"51.60","ClosingPrice":"53.20","Change":"-1.1000","Transaction":"1666"},
{"Date":"1150512","Code":"5269","Name":"祥碩","TradeVolume":"5518944","TradeValue":"8186957790","OpeningPrice":"1435.00","HighestPrice":"1525.00","LowestPrice":"1385.00","ClosingPrice":"1525.00","Change":"135.0000","Transaction":"14091"},
{"Date":"1150512","Code":"5283","Name":"禾聯碩","TradeVolume":"195990","TradeValue":"10093827","OpeningPrice":"52.30","HighestPrice":"52.30","LowestPrice":"51.20","ClosingPrice":"51.30","Change":"-1.0000","Transaction":"261"},
{"Date":"1150512","Code":"5284","Name":"jpp-KY","TradeVolume":"2793042","TradeValue":"1044371292","OpeningPrice":"367.00","HighestPrice":"389.00","LowestPrice":"357.00","ClosingPrice":"382.00","Change":"15.0000","Transaction":"3445"},
{"Date":"1150512","Code":"5285","Name":"界霖","TradeVolume":"5413454","TradeValue":"401042540","OpeningPrice":"74.00","HighestPrice":"74.50","LowestPrice":"72.50","ClosingPrice":"74.50","Change":"6.7000","Transaction":"4322"},
{"Date":"1150512","Code":"5288","Name":"豐祥-KY","TradeVolume":"186886","TradeValue":"29159705","OpeningPrice":"155.50","HighestPrice":"157.50","LowestPrice":"154.50","ClosingPrice":"157.00","Change":"2.5000","Transaction":"206"},
{"Date":"1150512","Code":"5292","Name":"華懋","TradeVolume":"410847","TradeValue":"94122584","OpeningPrice":"226.00","HighestPrice":"233.00","LowestPrice":"224.00","ClosingPrice":"233.00","Change":"10.0000","Transaction":"637"},
{"Date":"1150512","Code":"5306","Name":"桂盟","TradeVolume":"570306","TradeValue":"47036791","OpeningPrice":"81.00","HighestPrice":"83.40","LowestPrice":"81.00","ClosingPrice":"83.00","Change":"2.2000","Transaction":"481"},
{"Date":"1150512","Code":"5388","Name":"中磊","TradeVolume":"7550596","TradeValue":"663524399","OpeningPrice":"87.60","HighestPrice":"89.20","LowestPrice":"86.50","ClosingPrice":"88.20","Change":"0.9000","Transaction":"6860"},
{"Date":"1150512","Code":"5434","Name":"崇越","TradeVolume":"1077554","TradeValue":"456562151","OpeningPrice":"430.00","HighestPrice":"430.00","LowestPrice":"420.00","ClosingPrice":"423.50","Change":"-7.5000","Transaction":"1814"},
{"Date":"1150512","Code":"5469","Name":"瀚宇博","TradeVolume":"4568708","TradeValue":"380981913","OpeningPrice":"85.90","HighestPrice":"85.90","LowestPrice":"82.60","ClosingPrice":"82.80","Change":"-2.3000","Transaction":"4133"},
{"Date":"1150512","Code":"5471","Name":"松翰","TradeVolume":"10914492","TradeValue":"570816092","OpeningPrice":"50.60","HighestPrice":"53.80","LowestPrice":"49.10","ClosingPrice":"52.40","Change":"2.5500","Transaction":"7437"},
{"Date":"1150512","Code":"5484","Name":"慧友","TradeVolume":"560267","TradeValue":"21981962","OpeningPrice":"39.00","HighestPrice":"40.30","LowestPrice":"38.55","ClosingPrice":"39.00","Change":"0.8000","Transaction":"412"},
{"Date":"1150512","Code":"5515","Name":"建國","TradeVolume":"843616","TradeValue":"32025489","OpeningPrice":"38.10","HighestPrice":"38.25","LowestPrice":"37.60","ClosingPrice":"38.05","Change":"-0.5500","Transaction":"915"},
{"Date":"1150512","Code":"5519","Name":"隆大","TradeVolume":"397585","TradeValue":"13009316","OpeningPrice":"33.00","HighestPrice":"33.00","LowestPrice":"32.60","ClosingPrice":"32.70","Change":"-0.2500","Transaction":"327"},
{"Date":"1150512","Code":"5521","Name":"工信","TradeVolume":"6398045","TradeValue":"74582198","OpeningPrice":"12.05","HighestPrice":"12.05","LowestPrice":"11.40","ClosingPrice":"11.50","Change":"-0.6000","Transaction":"2927"},
{"Date":"1150512","Code":"5522","Name":"遠雄","TradeVolume":"1522084","TradeValue":"107320801","OpeningPrice":"72.80","HighestPrice":"72.80","LowestPrice":"69.10","ClosingPrice":"69.80","Change":"-2.9000","Transaction":"2409"},
{"Date":"1150512","Code":"5525","Name":"順天","TradeVolume":"59682","TradeValue":"1384648","OpeningPrice":"23.40","HighestPrice":"23.40","LowestPrice":"23.05","ClosingPrice":"23.30","Change":"-0.1000","Transaction":"73"},
{"Date":"1150512","Code":"5531","Name":"鄉林","TradeVolume":"574943","TradeValue":"4748596","OpeningPrice":"8.40","HighestPrice":"8.40","LowestPrice":"8.16","ClosingPrice":"8.19","Change":"-0.2100","Transaction":"333"},
{"Date":"1150512","Code":"5533","Name":"皇鼎","TradeVolume":"142705","TradeValue":"1997027","OpeningPrice":"14.05","HighestPrice":"14.05","LowestPrice":"13.95","ClosingPrice":"14.00","Change":"0.0000","Transaction":"71"},
{"Date":"1150512","Code":"5534","Name":"長虹","TradeVolume":"716318","TradeValue":"56846087","OpeningPrice":"80.10","HighestPrice":"80.10","LowestPrice":"78.80","ClosingPrice":"79.20","Change":"-0.2000","Transaction":"753"},
{"Date":"1150512","Code":"5538","Name":"東明-KY","TradeVolume":"64250","TradeValue":"1983449","OpeningPrice":"31.05","HighestPrice":"31.10","LowestPrice":"30.75","ClosingPrice":"30.85","Change":"-0.1500","Transaction":"55"},
{"Date":"1150512","Code":"5546","Name":"永固-KY","TradeVolume":"13109","TradeValue":"212823","OpeningPrice":"16.45","HighestPrice":"16.45","LowestPrice":"16.15","ClosingPrice":"16.20","Change":"-0.1500","Transaction":"13"},
{"Date":"1150512","Code":"5607","Name":"遠雄港","TradeVolume":"839313","TradeValue":"41872898","OpeningPrice":"51.00","HighestPrice":"51.00","LowestPrice":"49.60","ClosingPrice":"49.70","Change":"-0.9000","Transaction":"1035"},
{"Date":"1150512","Code":"5608","Name":"四維航","TradeVolume":"1773333","TradeValue":"26670147","OpeningPrice":"15.25","HighestPrice":"15.25","LowestPrice":"14.95","ClosingPrice":"15.05","Change":"-0.1000","Transaction":"746"},
{"Date":"1150512","Code":"5706","Name":"鳳凰","TradeVolume":"376308","TradeValue":"19070806","OpeningPrice":"51.50","HighestPrice":"51.50","LowestPrice":"50.40","ClosingPrice":"50.50","Change":"-1.0000","Transaction":"1331"},
{"Date":"1150512","Code":"5871","Name":"中租-KY","TradeVolume":"10668810","TradeValue":"1171790323","OpeningPrice":"111.50","HighestPrice":"112.00","LowestPrice":"109.00","ClosingPrice":"109.50","Change":"-2.5000","Transaction":"7751"},
{"Date":"1150512","Code":"5871A","Name":"中租-KY甲特","TradeVolume":"18488","TradeValue":"1894276","OpeningPrice":"102.50","HighestPrice":"102.50","LowestPrice":"102.50","ClosingPrice":"102.50","Change":"0.0000","Transaction":"17"},
{"Date":"1150512","Code":"5876","Name":"上海商銀","TradeVolume":"15075766","TradeValue":"607314182","OpeningPrice":"39.85","HighestPrice":"40.60","LowestPrice":"39.85","ClosingPrice":"40.10","Change":"0.2500","Transaction":"6043"},
{"Date":"1150512","Code":"5880","Name":"合庫金","TradeVolume":"23232949","TradeValue":"531697845","OpeningPrice":"23.05","HighestPrice":"23.05","LowestPrice":"22.80","ClosingPrice":"22.80","Change":"-0.2000","Transaction":"11093"},
{"Date":"1150512","Code":"5906","Name":"台南-KY","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1150512","Code":"5907","Name":"大洋-KY","TradeVolume":"202412","TradeValue":"1071046","OpeningPrice":"5.30","HighestPrice":"5.37","LowestPrice":"5.27","ClosingPrice":"5.27","Change":"-0.0100","Transaction":"84"},
{"Date":"1150512","Code":"6005","Name":"群益證","TradeVolume":"19681069","TradeValue":"627945745","OpeningPrice":"32.40","HighestPrice":"32.90","LowestPrice":"31.30","ClosingPrice":"31.70","Change":"-0.5500","Transaction":"7791"},
{"Date":"1150512","Code":"6024","Name":"群益期","TradeVolume":"639890","TradeValue":"36814141","OpeningPrice":"58.20","HighestPrice":"58.20","LowestPrice":"57.10","ClosingPrice":"57.50","Change":"-0.7000","Transaction":"789"},
{"Date":"1150512","Code":"6108","Name":"競國","TradeVolume":"2747826","TradeValue":"55323628","OpeningPrice":"20.35","HighestPrice":"20.70","LowestPrice":"19.80","ClosingPrice":"20.35","Change":"0.3500","Transaction":"1555"},
{"Date":"1150512","Code":"6112","Name":"邁達特","TradeVolume":"868080","TradeValue":"37645029","OpeningPrice":"44.30","HighestPrice":"44.30","LowestPrice":"43.00","ClosingPrice":"43.30","Change":"-0.9500","Transaction":"860"},
{"Date":"1150512","Code":"6115","Name":"鎰勝","TradeVolume":"164675","TradeValue":"7829201","OpeningPrice":"47.70","HighestPrice":"47.70","LowestPrice":"47.40","ClosingPrice":"47.50","Change":"-0.3000","Transaction":"132"},
{"Date":"1150512","Code":"6116","Name":"彩晶","TradeVolume":"134250146","TradeValue":"1397894525","OpeningPrice":"9.73","HighestPrice":"10.65","LowestPrice":"9.69","ClosingPrice":"10.65","Change":"0.9400","Transaction":"24465"},
{"Date":"1150512","Code":"6117","Name":"迎廣","TradeVolume":"561736","TradeValue":"44777971","OpeningPrice":"80.70","HighestPrice":"81.50","LowestPrice":"78.70","ClosingPrice":"80.20","Change":"-0.1000","Transaction":"2223"},
{"Date":"1150512","Code":"6120","Name":"達運","TradeVolume":"4237194","TradeValue":"55464103","OpeningPrice":"12.95","HighestPrice":"13.30","LowestPrice":"12.80","ClosingPrice":"13.05","Change":"0.2500","Transaction":"1549"},
{"Date":"1150512","Code":"6128","Name":"上福","TradeVolume":"125835","TradeValue":"2549730","OpeningPrice":"20.30","HighestPrice":"20.35","LowestPrice":"20.10","ClosingPrice":"20.20","Change":"-0.1500","Transaction":"78"},
{"Date":"1150512","Code":"6133","Name":"金橋","TradeVolume":"776575","TradeValue":"17108609","OpeningPrice":"22.20","HighestPrice":"22.25","LowestPrice":"21.80","ClosingPrice":"22.10","Change":"0.2000","Transaction":"426"},
{"Date":"1150512","Code":"6136","Name":"富爾特","TradeVolume":"570017","TradeValue":"14456686","OpeningPrice":"25.65","HighestPrice":"25.65","LowestPrice":"25.15","ClosingPrice":"25.20","Change":"-0.3500","Transaction":"413"},
{"Date":"1150512","Code":"6139","Name":"亞翔","TradeVolume":"3644340","TradeValue":"2462574456","OpeningPrice":"680.00","HighestPrice":"686.00","LowestPrice":"663.00","ClosingPrice":"680.00","Change":"1.0000","Transaction":"7511"},
{"Date":"1150512","Code":"6141","Name":"柏承","TradeVolume":"1743230","TradeValue":"56143799","OpeningPrice":"34.00","HighestPrice":"34.20","LowestPrice":"31.60","ClosingPrice":"31.70","Change":"-1.5500","Transaction":"1333"},
{"Date":"1150512","Code":"6142","Name":"友勁","TradeVolume":"894880","TradeValue":"7633287","OpeningPrice":"8.60","HighestPrice":"8.61","LowestPrice":"8.49","ClosingPrice":"8.52","Change":"-0.0800","Transaction":"411"},
{"Date":"1150512","Code":"6152","Name":"百一","TradeVolume":"6873176","TradeValue":"110285266","OpeningPrice":"16.20","HighestPrice":"16.30","LowestPrice":"15.70","ClosingPrice":"16.05","Change":"1.2000","Transaction":"3629"},
{"Date":"1150512","Code":"6153","Name":"嘉聯益","TradeVolume":"5473112","TradeValue":"100644395","OpeningPrice":"18.10","HighestPrice":"18.85","LowestPrice":"18.00","ClosingPrice":"18.45","Change":"0.4000","Transaction":"2201"},
{"Date":"1150512","Code":"6155","Name":"鈞寶","TradeVolume":"4493764","TradeValue":"235068240","OpeningPrice":"51.50","HighestPrice":"53.40","LowestPrice":"50.60","ClosingPrice":"51.80","Change":"0.6000","Transaction":"5111"},
{"Date":"1150512","Code":"6164","Name":"華興","TradeVolume":"515788","TradeValue":"6345949","OpeningPrice":"12.30","HighestPrice":"12.45","LowestPrice":"12.15","ClosingPrice":"12.30","Change":"0.0000","Transaction":"309"},
{"Date":"1150512","Code":"6165","Name":"浪凡","TradeVolume":"1303268","TradeValue":"65763628","OpeningPrice":"51.80","HighestPrice":"51.80","LowestPrice":"49.85","ClosingPrice":"49.95","Change":"-1.8500","Transaction":"892"},
{"Date":"1150512","Code":"6166","Name":"凌華","TradeVolume":"5663520","TradeValue":"558368402","OpeningPrice":"96.50","HighestPrice":"101.50","LowestPrice":"93.20","ClosingPrice":"101.50","Change":"8.8000","Transaction":"3390"},
{"Date":"1150512","Code":"6168","Name":"宏齊","TradeVolume":"4081395","TradeValue":"110467058","OpeningPrice":"26.75","HighestPrice":"27.65","LowestPrice":"26.35","ClosingPrice":"26.85","Change":"0.3500","Transaction":"2416"},
{"Date":"1150512","Code":"6176","Name":"瑞儀","TradeVolume":"9731124","TradeValue":"1009724390","OpeningPrice":"104.50","HighestPrice":"105.50","LowestPrice":"102.00","ClosingPrice":"104.00","Change":"0.0000","Transaction":"6908"},
{"Date":"1150512","Code":"6177","Name":"達麗","TradeVolume":"1299811","TradeValue":"61357816","OpeningPrice":"47.05","HighestPrice":"47.50","LowestPrice":"46.95","ClosingPrice":"47.25","Change":"0.2000","Transaction":"1208"},
{"Date":"1150512","Code":"6183","Name":"關貿","TradeVolume":"56166","TradeValue":"5176550","OpeningPrice":"94.20","HighestPrice":"94.20","LowestPrice":"91.70","ClosingPrice":"92.50","Change":"0.5000","Transaction":"116"},
{"Date":"1150512","Code":"6184","Name":"大豐電","TradeVolume":"38826","TradeValue":"1809935","OpeningPrice":"46.90","HighestPrice":"46.90","LowestPrice":"46.50","ClosingPrice":"46.55","Change":"-0.1500","Transaction":"78"},
{"Date":"1150512","Code":"6189","Name":"豐藝","TradeVolume":"778313","TradeValue":"37077818","OpeningPrice":"47.85","HighestPrice":"48.45","LowestPrice":"47.20","ClosingPrice":"47.90","Change":"-0.3000","Transaction":"1389"},
{"Date":"1150512","Code":"6191","Name":"精成科","TradeVolume":"5740148","TradeValue":"539200996","OpeningPrice":"95.20","HighestPrice":"95.80","LowestPrice":"93.40","ClosingPrice":"93.80","Change":"-1.0000","Transaction":"5803"},
{"Date":"1150512","Code":"6192","Name":"巨路","TradeVolume":"604979","TradeValue":"79203171","OpeningPrice":"129.00","HighestPrice":"133.00","LowestPrice":"127.50","ClosingPrice":"132.00","Change":"4.0000","Transaction":"767"},
{"Date":"1150512","Code":"6196","Name":"帆宣","TradeVolume":"3790284","TradeValue":"1612877134","OpeningPrice":"445.00","HighestPrice":"446.50","LowestPrice":"415.00","ClosingPrice":"419.50","Change":"-5.5000","Transaction":"6485"},
{"Date":"1150512","Code":"6197","Name":"佳必琪","TradeVolume":"3529062","TradeValue":"806401475","OpeningPrice":"231.50","HighestPrice":"234.50","LowestPrice":"222.00","ClosingPrice":"234.00","Change":"5.0000","Transaction":"4003"},
{"Date":"1150512","Code":"6201","Name":"亞弘電","TradeVolume":"37425","TradeValue":"1855188","OpeningPrice":"49.95","HighestPrice":"50.00","LowestPrice":"49.10","ClosingPrice":"49.75","Change":"-0.2000","Transaction":"58"},
{"Date":"1150512","Code":"6202","Name":"盛群","TradeVolume":"5603321","TradeValue":"331254254","OpeningPrice":"59.90","HighestPrice":"61.00","LowestPrice":"58.10","ClosingPrice":"58.20","Change":"-1.3000","Transaction":"5413"},
{"Date":"1150512","Code":"6205","Name":"詮欣","TradeVolume":"2463930","TradeValue":"211295144","OpeningPrice":"86.20","HighestPrice":"87.60","LowestPrice":"83.70","ClosingPrice":"85.90","Change":"-0.2000","Transaction":"2733"},
{"Date":"1150512","Code":"6206","Name":"飛捷","TradeVolume":"9680659","TradeValue":"1344241921","OpeningPrice":"135.00","HighestPrice":"142.00","LowestPrice":"132.50","ClosingPrice":"140.00","Change":"9.5000","Transaction":"7286"},
{"Date":"1150512","Code":"6209","Name":"今國光","TradeVolume":"6418915","TradeValue":"425842640","OpeningPrice":"66.10","HighestPrice":"67.60","LowestPrice":"65.10","ClosingPrice":"66.00","Change":"0.2000","Transaction":"4450"},
{"Date":"1150512","Code":"6213","Name":"聯茂","TradeVolume":"29159572","TradeValue":"8692622577","OpeningPrice":"311.00","HighestPrice":"322.00","LowestPrice":"285.00","ClosingPrice":"285.50","Change":"-15.0000","Transaction":"34243"},
{"Date":"1150512","Code":"6214","Name":"精誠","TradeVolume":"1155447","TradeValue":"143493214","OpeningPrice":"127.50","HighestPrice":"127.50","LowestPrice":"123.00","ClosingPrice":"124.00","Change":"-3.0000","Transaction":"1249"},
{"Date":"1150512","Code":"6215","Name":"和椿","TradeVolume":"9135580","TradeValue":"1133795936","OpeningPrice":"125.00","HighestPrice":"128.00","LowestPrice":"120.50","ClosingPrice":"126.00","Change":"6.5000","Transaction":"8182"},
{"Date":"1150512","Code":"6216","Name":"居易","TradeVolume":"430185","TradeValue":"9997891","OpeningPrice":"23.60","HighestPrice":"23.60","LowestPrice":"23.10","ClosingPrice":"23.10","Change":"-0.4500","Transaction":"368"},
{"Date":"1150512","Code":"6224","Name":"聚鼎","TradeVolume":"1842854","TradeValue":"144943339","OpeningPrice":"79.00","HighestPrice":"81.00","LowestPrice":"76.50","ClosingPrice":"77.50","Change":"1.8000","Transaction":"1841"},
{"Date":"1150512","Code":"6225","Name":"天瀚","TradeVolume":"75957","TradeValue":"2049222","OpeningPrice":"25.95","HighestPrice":"27.35","LowestPrice":"25.80","ClosingPrice":"26.40","Change":"1.5000","Transaction":"97"},
{"Date":"1150512","Code":"6226","Name":"光鼎","TradeVolume":"1371103","TradeValue":"17113224","OpeningPrice":"12.30","HighestPrice":"12.70","LowestPrice":"12.30","ClosingPrice":"12.55","Change":"0.3500","Transaction":"789"},
{"Date":"1150512","Code":"6230","Name":"尼得科超眾","TradeVolume":"135661","TradeValue":"20451860","OpeningPrice":"154.00","HighestPrice":"154.00","LowestPrice":"149.50","ClosingPrice":"150.00","Change":"-4.0000","Transaction":"216"},
{"Date":"1150512","Code":"6235","Name":"華孚","TradeVolume":"724591","TradeValue":"31076941","OpeningPrice":"43.60","HighestPrice":"43.65","LowestPrice":"42.65","ClosingPrice":"42.70","Change":"-0.9000","Transaction":"730"},
{"Date":"1150512","Code":"6239","Name":"力成","TradeVolume":"18062376","TradeValue":"4076603496","OpeningPrice":"227.50","HighestPrice":"233.00","LowestPrice":"219.00","ClosingPrice":"226.50","Change":"1.0000","Transaction":"17314"},
{"Date":"1150512","Code":"6243","Name":"迅杰","TradeVolume":"305831","TradeValue":"10350397","OpeningPrice":"34.50","HighestPrice":"34.50","LowestPrice":"33.25","ClosingPrice":"34.35","Change":"-0.1000","Transaction":"259"},
{"Date":"1150512","Code":"6257","Name":"矽格","TradeVolume":"12870248","TradeValue":"2712825114","OpeningPrice":"213.50","HighestPrice":"214.00","LowestPrice":"208.00","ClosingPrice":"210.00","Change":"-2.5000","Transaction":"11633"},
{"Date":"1150512","Code":"6269","Name":"台郡","TradeVolume":"4575177","TradeValue":"262759794","OpeningPrice":"58.10","HighestPrice":"58.50","LowestPrice":"56.40","ClosingPrice":"57.60","Change":"-0.4000","Transaction":"3555"},
{"Date":"1150512","Code":"6271","Name":"同欣電","TradeVolume":"4248441","TradeValue":"782242219","OpeningPrice":"186.50","HighestPrice":"186.50","LowestPrice":"182.50","ClosingPrice":"183.00","Change":"-2.5000","Transaction":"4502"},
{"Date":"1150512","Code":"6272","Name":"驊陞","TradeVolume":"447542","TradeValue":"13584711","OpeningPrice":"30.60","HighestPrice":"30.80","LowestPrice":"30.10","ClosingPrice":"30.30","Change":"-0.5000","Transaction":"296"},
{"Date":"1150512","Code":"6277","Name":"宏正","TradeVolume":"175317","TradeValue":"12455047","OpeningPrice":"71.80","HighestPrice":"71.90","LowestPrice":"70.40","ClosingPrice":"70.80","Change":"-1.0000","Transaction":"195"},
{"Date":"1150512","Code":"6278","Name":"台表科","TradeVolume":"19357939","TradeValue":"4173720477","OpeningPrice":"220.00","HighestPrice":"222.00","LowestPrice":"210.00","ClosingPrice":"214.50","Change":"-1.0000","Transaction":"16943"},
{"Date":"1150512","Code":"6281","Name":"全國電","TradeVolume":"93233","TradeValue":"4751073","OpeningPrice":"51.30","HighestPrice":"51.30","LowestPrice":"50.60","ClosingPrice":"51.00","Change":"-0.5000","Transaction":"118"},
{"Date":"1150512","Code":"6282","Name":"康舒","TradeVolume":"96766926","TradeValue":"5304160088","OpeningPrice":"56.30","HighestPrice":"56.50","LowestPrice":"52.50","ClosingPrice":"56.00","Change":"0.6000","Transaction":"52101"},
{"Date":"1150512","Code":"6283","Name":"淳安","TradeVolume":"562590","TradeValue":"14090041","OpeningPrice":"25.05","HighestPrice":"25.35","LowestPrice":"24.80","ClosingPrice":"24.85","Change":"-0.2500","Transaction":"315"},
{"Date":"1150512","Code":"6285","Name":"啟碁","TradeVolume":"47530777","TradeValue":"12988605673","OpeningPrice":"266.00","HighestPrice":"282.50","LowestPrice":"262.00","ClosingPrice":"282.00","Change":"23.0000","Transaction":"44271"},
{"Date":"1150512","Code":"6405","Name":"悅城","TradeVolume":"984261","TradeValue":"56592732","OpeningPrice":"60.10","HighestPrice":"60.10","LowestPrice":"55.50","ClosingPrice":"58.20","Change":"0.2000","Transaction":"745"},
{"Date":"1150512","Code":"6409","Name":"旭隼","TradeVolume":"1092902","TradeValue":"835082731","OpeningPrice":"767.00","HighestPrice":"775.00","LowestPrice":"757.00","ClosingPrice":"764.00","Change":"0.0000","Transaction":"2682"},
{"Date":"1150512","Code":"6412","Name":"群電","TradeVolume":"9786569","TradeValue":"938278834","OpeningPrice":"94.30","HighestPrice":"97.40","LowestPrice":"93.60","ClosingPrice":"96.50","Change":"2.9000","Transaction":"8298"},
{"Date":"1150512","Code":"6414","Name":"樺漢","TradeVolume":"1787987","TradeValue":"638861512","OpeningPrice":"361.50","HighestPrice":"362.00","LowestPrice":"351.00","ClosingPrice":"362.00","Change":"3.0000","Transaction":"2155"},
{"Date":"1150512","Code":"6415","Name":"矽力*-KY","TradeVolume":"10896270","TradeValue":"5202523338","OpeningPrice":"488.00","HighestPrice":"492.00","LowestPrice":"462.00","ClosingPrice":"476.50","Change":"8.5000","Transaction":"12638"},
{"Date":"1150512","Code":"6416","Name":"瑞祺電通","TradeVolume":"253156","TradeValue":"21225448","OpeningPrice":"84.00","HighestPrice":"84.70","LowestPrice":"83.20","ClosingPrice":"83.90","Change":"0.1000","Transaction":"338"},
{"Date":"1150512","Code":"6426","Name":"統新","TradeVolume":"8427374","TradeValue":"2295987709","OpeningPrice":"273.50","HighestPrice":"280.00","LowestPrice":"265.00","ClosingPrice":"265.50","Change":"5.5000","Transaction":"7993"},
{"Date":"1150512","Code":"6431","Name":"光麗-KY","TradeVolume":"227233","TradeValue":"4770448","OpeningPrice":"19.90","HighestPrice":"22.00","LowestPrice":"19.90","ClosingPrice":"21.30","Change":"1.1500","Transaction":"246"},
{"Date":"1150512","Code":"6438","Name":"迅得","TradeVolume":"1454226","TradeValue":"248847536","OpeningPrice":"172.00","HighestPrice":"173.00","LowestPrice":"169.00","ClosingPrice":"171.50","Change":"0.5000","Transaction":"1871"},
{"Date":"1150512","Code":"6442","Name":"光聖","TradeVolume":"3778848","TradeValue":"7516761830","OpeningPrice":"2050.00","HighestPrice":"2120.00","LowestPrice":"1905.00","ClosingPrice":"1905.00","Change":"-45.0000","Transaction":"14902"},
{"Date":"1150512","Code":"6443","Name":"元晶","TradeVolume":"3341138","TradeValue":"137913155","OpeningPrice":"41.50","HighestPrice":"41.50","LowestPrice":"41.00","ClosingPrice":"41.50","Change":"0.1000","Transaction":"2254"},
{"Date":"1150512","Code":"6446","Name":"藥華藥","TradeVolume":"2276793","TradeValue":"1619648876","OpeningPrice":"708.00","HighestPrice":"724.00","LowestPrice":"693.00","ClosingPrice":"711.00","Change":"5.0000","Transaction":"4624"},
{"Date":"1150512","Code":"6449","Name":"鈺邦","TradeVolume":"3917993","TradeValue":"758247802","OpeningPrice":"182.00","HighestPrice":"198.50","LowestPrice":"177.50","ClosingPrice":"198.50","Change":"18.0000","Transaction":"6148"},
{"Date":"1150512","Code":"6451","Name":"訊芯-KY","TradeVolume":"6956202","TradeValue":"3229951001","OpeningPrice":"465.00","HighestPrice":"479.00","LowestPrice":"443.50","ClosingPrice":"456.50","Change":"1.0000","Transaction":"7511"},
{"Date":"1150512","Code":"6456","Name":"GIS-KY","TradeVolume":"9762975","TradeValue":"676101799","OpeningPrice":"69.00","HighestPrice":"71.40","LowestPrice":"67.00","ClosingPrice":"67.80","Change":"1.2000","Transaction":"6813"},
{"Date":"1150512","Code":"6464","Name":"台數科","TradeVolume":"21221","TradeValue":"1614694","OpeningPrice":"76.00","HighestPrice":"76.50","LowestPrice":"76.00","ClosingPrice":"76.50","Change":"0.0000","Transaction":"20"},
{"Date":"1150512","Code":"6472","Name":"保瑞","TradeVolume":"2834089","TradeValue":"1128191291","OpeningPrice":"403.50","HighestPrice":"413.00","LowestPrice":"388.50","ClosingPrice":"404.00","Change":"-4.5000","Transaction":"6043"},
{"Date":"1150512","Code":"6477","Name":"安集","TradeVolume":"484913","TradeValue":"16836076","OpeningPrice":"34.85","HighestPrice":"35.15","LowestPrice":"34.30","ClosingPrice":"34.65","Change":"0.1500","Transaction":"431"},
{"Date":"1150512","Code":"6491","Name":"晶碩","TradeVolume":"285552","TradeValue":"81479723","OpeningPrice":"285.50","HighestPrice":"287.50","LowestPrice":"283.50","ClosingPrice":"287.50","Change":"2.0000","Transaction":"545"},
{"Date":"1150512","Code":"6504","Name":"南六","TradeVolume":"39943","TradeValue":"1581943","OpeningPrice":"40.70","HighestPrice":"40.70","LowestPrice":"39.35","ClosingPrice":"39.40","Change":"-1.3500","Transaction":"149"},
{"Date":"1150512","Code":"6505","Name":"台塑化","TradeVolume":"7758116","TradeValue":"412768705","OpeningPrice":"54.30","HighestPrice":"54.30","LowestPrice":"52.70","ClosingPrice":"53.10","Change":"-0.9000","Transaction":"4613"},
{"Date":"1150512","Code":"6515","Name":"穎崴","TradeVolume":"263958","TradeValue":"2643369840","OpeningPrice":"10120.00","HighestPrice":"10255.00","LowestPrice":"9855.00","ClosingPrice":"9950.00","Change":"-140.0000","Transaction":"4465"},
{"Date":"1150512","Code":"6525","Name":"捷敏-KY","TradeVolume":"881503","TradeValue":"95193014","OpeningPrice":"109.50","HighestPrice":"110.50","LowestPrice":"106.50","ClosingPrice":"107.50","Change":"-2.0000","Transaction":"1132"},
{"Date":"1150512","Code":"6526","Name":"達發","TradeVolume":"2247276","TradeValue":"1655708558","OpeningPrice":"750.00","HighestPrice":"753.00","LowestPrice":"724.00","ClosingPrice":"734.00","Change":"-16.0000","Transaction":"6536"},
{"Date":"1150512","Code":"6531","Name":"愛普*","TradeVolume":"9459691","TradeValue":"9286315086","OpeningPrice":"973.00","HighestPrice":"1055.00","LowestPrice":"903.00","ClosingPrice":"1055.00","Change":"93.0000","Transaction":"12673"},
{"Date":"1150512","Code":"6533","Name":"晶心科","TradeVolume":"1343313","TradeValue":"329260256","OpeningPrice":"252.50","HighestPrice":"252.50","LowestPrice":"240.00","ClosingPrice":"245.50","Change":"-7.5000","Transaction":"2274"},
{"Date":"1150512","Code":"6534","Name":"正瀚-創","TradeVolume":"160457","TradeValue":"15617181","OpeningPrice":"97.00","HighestPrice":"98.50","LowestPrice":"96.00","ClosingPrice":"97.80","Change":"0.2000","Transaction":"96"},
{"Date":"1150512","Code":"6541","Name":"泰福-KY","TradeVolume":"391381","TradeValue":"15464412","OpeningPrice":"40.15","HighestPrice":"40.35","LowestPrice":"39.00","ClosingPrice":"39.30","Change":"-0.5500","Transaction":"394"},
{"Date":"1150512","Code":"6550","Name":"北極星藥業-KY","TradeVolume":"1899749","TradeValue":"31106089","OpeningPrice":"16.80","HighestPrice":"16.85","LowestPrice":"16.15","ClosingPrice":"16.30","Change":"-0.6000","Transaction":"1151"},
{"Date":"1150512","Code":"6552","Name":"易華電","TradeVolume":"217609","TradeValue":"6498234","OpeningPrice":"30.60","HighestPrice":"30.60","LowestPrice":"29.65","ClosingPrice":"30.00","Change":"-0.5000","Transaction":"199"},
{"Date":"1150512","Code":"6558","Name":"興能高","TradeVolume":"1461525","TradeValue":"44849058","OpeningPrice":"30.85","HighestPrice":"31.55","LowestPrice":"29.95","ClosingPrice":"30.65","Change":"0.4500","Transaction":"1111"},
{"Date":"1150512","Code":"6573","Name":"虹揚-KY","TradeVolume":"375267","TradeValue":"4956753","OpeningPrice":"12.50","HighestPrice":"13.50","LowestPrice":"12.25","ClosingPrice":"13.50","Change":"1.2000","Transaction":"184"},
{"Date":"1150512","Code":"6579","Name":"研揚","TradeVolume":"610198","TradeValue":"84778828","OpeningPrice":"141.00","HighestPrice":"141.50","LowestPrice":"136.50","ClosingPrice":"141.00","Change":"2.0000","Transaction":"557"},
{"Date":"1150512","Code":"6581","Name":"鋼聯","TradeVolume":"25228","TradeValue":"2721225","OpeningPrice":"108.00","HighestPrice":"109.00","LowestPrice":"107.00","ClosingPrice":"108.00","Change":"0.0000","Transaction":"93"},
{"Date":"1150512","Code":"6582","Name":"申豐","TradeVolume":"65410","TradeValue":"2041857","OpeningPrice":"31.40","HighestPrice":"31.45","LowestPrice":"31.00","ClosingPrice":"31.00","Change":"-0.4500","Transaction":"214"},
{"Date":"1150512","Code":"6585","Name":"鼎基","TradeVolume":"141156","TradeValue":"13049498","OpeningPrice":"94.40","HighestPrice":"94.40","LowestPrice":"91.10","ClosingPrice":"91.50","Change":"-2.1000","Transaction":"290"},
{"Date":"1150512","Code":"6589","Name":"台康生技","TradeVolume":"1422771","TradeValue":"62331537","OpeningPrice":"44.75","HighestPrice":"44.75","LowestPrice":"43.55","ClosingPrice":"43.60","Change":"-1.5000","Transaction":"1022"},
{"Date":"1150512","Code":"6591","Name":"動力-KY","TradeVolume":"610517","TradeValue":"33855759","OpeningPrice":"56.40","HighestPrice":"56.40","LowestPrice":"55.10","ClosingPrice":"55.40","Change":"-1.0000","Transaction":"549"},
{"Date":"1150512","Code":"6592","Name":"和潤企業","TradeVolume":"724339","TradeValue":"43782823","OpeningPrice":"60.80","HighestPrice":"60.80","LowestPrice":"60.20","ClosingPrice":"60.20","Change":"-0.7000","Transaction":"729"},
{"Date":"1150512","Code":"6592A","Name":"和潤企業甲特","TradeVolume":"1154","TradeValue":"111876","OpeningPrice":"97.00","HighestPrice":"97.00","LowestPrice":"97.00","ClosingPrice":"97.00","Change":"-0.1000","Transaction":"8"},
{"Date":"1150512","Code":"6592B","Name":"和潤企業乙特","TradeVolume":"31182","TradeValue":"3033880","OpeningPrice":"97.30","HighestPrice":"97.30","LowestPrice":"97.20","ClosingPrice":"97.20","Change":"0.0000","Transaction":"15"},
{"Date":"1150512","Code":"6598","Name":"ABC-KY","TradeVolume":"257132","TradeValue":"5948404","OpeningPrice":"23.20","HighestPrice":"23.35","LowestPrice":"22.65","ClosingPrice":"23.35","Change":"0.6500","Transaction":"163"},
{"Date":"1150512","Code":"6605","Name":"帝寶","TradeVolume":"294606","TradeValue":"38051870","OpeningPrice":"130.00","HighestPrice":"130.00","LowestPrice":"128.50","ClosingPrice":"128.50","Change":"-0.5000","Transaction":"374"},
{"Date":"1150512","Code":"6606","Name":"建德工業","TradeVolume":"94403","TradeValue":"2371980","OpeningPrice":"25.05","HighestPrice":"25.40","LowestPrice":"25.00","ClosingPrice":"25.15","Change":"-0.0500","Transaction":"73"},
{"Date":"1150512","Code":"6614","Name":"資拓宏宇","TradeVolume":"84867","TradeValue":"3439870","OpeningPrice":"40.80","HighestPrice":"40.80","LowestPrice":"40.40","ClosingPrice":"40.50","Change":"-0.4500","Transaction":"148"},
{"Date":"1150512","Code":"6625","Name":"必應","TradeVolume":"155108","TradeValue":"11312382","OpeningPrice":"73.20","HighestPrice":"73.40","LowestPrice":"72.70","ClosingPrice":"72.80","Change":"-0.6000","Transaction":"295"},
{"Date":"1150512","Code":"6641","Name":"基士德-KY","TradeVolume":"60606","TradeValue":"1135335","OpeningPrice":"19.10","HighestPrice":"19.10","LowestPrice":"18.55","ClosingPrice":"18.55","Change":"-0.5500","Transaction":"66"},
{"Date":"1150512","Code":"6645","Name":"金萬林-創","TradeVolume":"20462","TradeValue":"261688","OpeningPrice":"12.80","HighestPrice":"12.90","LowestPrice":"12.70","ClosingPrice":"12.90","Change":"-0.0500","Transaction":"28"},
{"Date":"1150512","Code":"6655","Name":"科定","TradeVolume":"8297","TradeValue":"1143084","OpeningPrice":"139.50","HighestPrice":"139.50","LowestPrice":"136.50","ClosingPrice":"138.00","Change":"-0.5000","Transaction":"156"},
{"Date":"1150512","Code":"6657","Name":"華安","TradeVolume":"228555","TradeValue":"9049685","OpeningPrice":"40.00","HighestPrice":"40.05","LowestPrice":"39.30","ClosingPrice":"39.70","Change":"-0.2000","Transaction":"276"},
{"Date":"1150512","Code":"6658","Name":"聯策","TradeVolume":"727893","TradeValue":"140159051","OpeningPrice":"193.50","HighestPrice":"194.00","LowestPrice":"187.00","ClosingPrice":"194.00","Change":"17.5000","Transaction":"824"},
{"Date":"1150512","Code":"6666","Name":"羅麗芬-KY","TradeVolume":"27446","TradeValue":"1122404","OpeningPrice":"41.20","HighestPrice":"41.45","LowestPrice":"40.50","ClosingPrice":"40.75","Change":"-0.8000","Transaction":"27"},
{"Date":"1150512","Code":"6668","Name":"中揚光","TradeVolume":"319294","TradeValue":"11589105","OpeningPrice":"37.00","HighestPrice":"37.00","LowestPrice":"36.00","ClosingPrice":"36.05","Change":"-0.5500","Transaction":"271"},
{"Date":"1150512","Code":"6669","Name":"緯穎","TradeVolume":"4213573","TradeValue":"24029399690","OpeningPrice":"5480.00","HighestPrice":"5870.00","LowestPrice":"5415.00","ClosingPrice":"5790.00","Change":"450.0000","Transaction":"24265"},
{"Date":"1150512","Code":"6670","Name":"復盛應用","TradeVolume":"867486","TradeValue":"234807822","OpeningPrice":"262.00","HighestPrice":"277.00","LowestPrice":"262.00","ClosingPrice":"274.50","Change":"12.0000","Transaction":"1226"},
{"Date":"1150512","Code":"6671","Name":"三能-KY","TradeVolume":"29352","TradeValue":"870804","OpeningPrice":"30.20","HighestPrice":"30.25","LowestPrice":"29.40","ClosingPrice":"29.40","Change":"-0.3000","Transaction":"28"},
{"Date":"1150512","Code":"6672","Name":"騰輝電子-KY","TradeVolume":"3942101","TradeValue":"825167637","OpeningPrice":"209.50","HighestPrice":"215.00","LowestPrice":"204.50","ClosingPrice":"206.00","Change":"-3.0000","Transaction":"4425"},
{"Date":"1150512","Code":"6674","Name":"鋐寶科技","TradeVolume":"33190","TradeValue":"597789","OpeningPrice":"18.35","HighestPrice":"18.45","LowestPrice":"17.90","ClosingPrice":"17.90","Change":"-0.2000","Transaction":"32"},
{"Date":"1150512","Code":"6689","Name":"伊雲谷","TradeVolume":"224288","TradeValue":"15497132","OpeningPrice":"69.90","HighestPrice":"69.90","LowestPrice":"68.80","ClosingPrice":"68.80","Change":"-1.3000","Transaction":"340"},
{"Date":"1150512","Code":"6691","Name":"洋基工程","TradeVolume":"404304","TradeValue":"256734132","OpeningPrice":"644.00","HighestPrice":"644.00","LowestPrice":"632.00","ClosingPrice":"633.00","Change":"-10.0000","Transaction":"1448"},
{"Date":"1150512","Code":"6695","Name":"芯鼎","TradeVolume":"2811859","TradeValue":"146597116","OpeningPrice":"53.10","HighestPrice":"53.50","LowestPrice":"51.40","ClosingPrice":"52.00","Change":"-2.0000","Transaction":"2138"},
{"Date":"1150512","Code":"6698","Name":"旭暉應材","TradeVolume":"280620","TradeValue":"8610376","OpeningPrice":"31.25","HighestPrice":"31.25","LowestPrice":"30.35","ClosingPrice":"30.75","Change":"-0.4500","Transaction":"338"},
{"Date":"1150512","Code":"6706","Name":"惠特","TradeVolume":"8323928","TradeValue":"1388915852","OpeningPrice":"168.50","HighestPrice":"171.50","LowestPrice":"161.00","ClosingPrice":"168.50","Change":"0.0000","Transaction":"9523"},
{"Date":"1150512","Code":"6715","Name":"嘉基","TradeVolume":"2052856","TradeValue":"1013481262","OpeningPrice":"490.00","HighestPrice":"514.00","LowestPrice":"477.50","ClosingPrice":"480.00","Change":"-9.5000","Transaction":"5536"},
{"Date":"1150512","Code":"6719","Name":"力智","TradeVolume":"1233429","TradeValue":"239091081","OpeningPrice":"192.50","HighestPrice":"196.00","LowestPrice":"190.00","ClosingPrice":"195.00","Change":"5.0000","Transaction":"1374"},
{"Date":"1150512","Code":"6722","Name":"輝創","TradeVolume":"76290","TradeValue":"3042279","OpeningPrice":"40.35","HighestPrice":"40.35","LowestPrice":"39.50","ClosingPrice":"39.50","Change":"-0.8500","Transaction":"65"},
{"Date":"1150512","Code":"6742","Name":"澤米","TradeVolume":"352837","TradeValue":"14128245","OpeningPrice":"39.80","HighestPrice":"40.90","LowestPrice":"39.00","ClosingPrice":"40.15","Change":"0.6500","Transaction":"360"},
{"Date":"1150512","Code":"6743","Name":"安普新","TradeVolume":"370453","TradeValue":"11118671","OpeningPrice":"29.95","HighestPrice":"30.40","LowestPrice":"29.55","ClosingPrice":"29.95","Change":"0.0000","Transaction":"292"},
{"Date":"1150512","Code":"6753","Name":"龍德造船","TradeVolume":"1344648","TradeValue":"178081811","OpeningPrice":"130.00","HighestPrice":"135.00","LowestPrice":"130.00","ClosingPrice":"133.00","Change":"1.5000","Transaction":"1421"},
{"Date":"1150512","Code":"6754","Name":"匯僑設計","TradeVolume":"11800","TradeValue":"534275","OpeningPrice":"45.20","HighestPrice":"45.60","LowestPrice":"45.00","ClosingPrice":"45.20","Change":"0.0000","Transaction":"20"},
{"Date":"1150512","Code":"6756","Name":"威鋒電子","TradeVolume":"1072421","TradeValue":"107922607","OpeningPrice":"95.10","HighestPrice":"105.00","LowestPrice":"94.60","ClosingPrice":"105.00","Change":"9.4000","Transaction":"1171"},
{"Date":"1150512","Code":"6757","Name":"台灣虎航","TradeVolume":"1846129","TradeValue":"100232243","OpeningPrice":"55.50","HighestPrice":"56.30","LowestPrice":"53.20","ClosingPrice":"54.00","Change":"-1.2000","Transaction":"2407"},
{"Date":"1150512","Code":"6768","Name":"志強-KY","TradeVolume":"975537","TradeValue":"88994110","OpeningPrice":"92.40","HighestPrice":"95.00","LowestPrice":"89.60","ClosingPrice":"90.40","Change":"-1.6000","Transaction":"993"},
{"Date":"1150512","Code":"6770","Name":"力積電","TradeVolume":"170376997","TradeValue":"10526798921","OpeningPrice":"63.00","HighestPrice":"63.30","LowestPrice":"60.40","ClosingPrice":"62.10","Change":"-0.4000","Transaction":"85782"},
{"Date":"1150512","Code":"6771","Name":"平和環保-創","TradeVolume":"29349","TradeValue":"1279718","OpeningPrice":"43.55","HighestPrice":"43.90","LowestPrice":"43.50","ClosingPrice":"43.60","Change":"-0.3000","Transaction":"29"},
{"Date":"1150512","Code":"6776","Name":"展碁國際","TradeVolume":"378494","TradeValue":"21758793","OpeningPrice":"58.10","HighestPrice":"58.20","LowestPrice":"57.10","ClosingPrice":"57.40","Change":"-0.7000","Transaction":"358"},
{"Date":"1150512","Code":"6781","Name":"AES-KY","TradeVolume":"3196783","TradeValue":"4204178565","OpeningPrice":"1355.00","HighestPrice":"1370.00","LowestPrice":"1280.00","ClosingPrice":"1285.00","Change":"-35.0000","Transaction":"10951"},
{"Date":"1150512","Code":"6782","Name":"視陽","TradeVolume":"447348","TradeValue":"85360364","OpeningPrice":"194.50","HighestPrice":"196.00","LowestPrice":"189.50","ClosingPrice":"190.00","Change":"-4.5000","Transaction":"861"},
{"Date":"1150512","Code":"6789","Name":"采鈺","TradeVolume":"10081580","TradeValue":"6175280346","OpeningPrice":"616.00","HighestPrice":"642.00","LowestPrice":"593.00","ClosingPrice":"594.00","Change":"-6.0000","Transaction":"16471"},
{"Date":"1150512","Code":"6790","Name":"永豐實","TradeVolume":"172128","TradeValue":"6845823","OpeningPrice":"39.85","HighestPrice":"39.85","LowestPrice":"39.70","ClosingPrice":"39.70","Change":"-0.2000","Transaction":"163"},
{"Date":"1150512","Code":"6792","Name":"詠業","TradeVolume":"274525","TradeValue":"16456900","OpeningPrice":"61.70","HighestPrice":"61.70","LowestPrice":"57.80","ClosingPrice":"58.50","Change":"2.4000","Transaction":"197"},
{"Date":"1150512","Code":"6794","Name":"向榮生技","TradeVolume":"46450","TradeValue":"3789800","OpeningPrice":"84.00","HighestPrice":"84.00","LowestPrice":"81.00","ClosingPrice":"81.40","Change":"-1.2000","Transaction":"49"},
{"Date":"1150512","Code":"6796","Name":"晉弘","TradeVolume":"96941","TradeValue":"6493435","OpeningPrice":"67.90","HighestPrice":"68.00","LowestPrice":"65.70","ClosingPrice":"67.20","Change":"1.2000","Transaction":"114"},
{"Date":"1150512","Code":"6799","Name":"來頡","TradeVolume":"963471","TradeValue":"89603488","OpeningPrice":"91.70","HighestPrice":"94.80","LowestPrice":"90.80","ClosingPrice":"94.40","Change":"3.6000","Transaction":"1289"},
{"Date":"1150512","Code":"6805","Name":"富世達","TradeVolume":"2904762","TradeValue":"5503002840","OpeningPrice":"2020.00","HighestPrice":"2035.00","LowestPrice":"1845.00","ClosingPrice":"1850.00","Change":"-145.0000","Transaction":"18117"},
{"Date":"1150512","Code":"6806","Name":"森崴能源","TradeVolume":"791285","TradeValue":"15192687","OpeningPrice":"19.60","HighestPrice":"19.65","LowestPrice":"18.90","ClosingPrice":"19.20","Change":"-0.3500","Transaction":"578"},
{"Date":"1150512","Code":"6807","Name":"峰源-KY","TradeVolume":"43092","TradeValue":"1473254","OpeningPrice":"34.50","HighestPrice":"34.50","LowestPrice":"33.55","ClosingPrice":"34.25","Change":"-0.8000","Transaction":"36"},
{"Date":"1150512","Code":"6830","Name":"汎銓","TradeVolume":"2724458","TradeValue":"2162943083","OpeningPrice":"790.00","HighestPrice":"816.00","LowestPrice":"770.00","ClosingPrice":"780.00","Change":"26.0000","Transaction":"7110"},
{"Date":"1150512","Code":"6831","Name":"邁科","TradeVolume":"2148859","TradeValue":"1341801619","OpeningPrice":"600.00","HighestPrice":"650.00","LowestPrice":"600.00","ClosingPrice":"626.00","Change":"32.0000","Transaction":"3964"},
{"Date":"1150512","Code":"6834","Name":"天二科技","TradeVolume":"3929472","TradeValue":"173317862","OpeningPrice":"47.35","HighestPrice":"47.35","LowestPrice":"43.10","ClosingPrice":"43.40","Change":"-4.4500","Transaction":"4542"},
{"Date":"1150512","Code":"6835","Name":"圓裕","TradeVolume":"587302","TradeValue":"22582090","OpeningPrice":"37.80","HighestPrice":"39.20","LowestPrice":"37.70","ClosingPrice":"39.00","Change":"1.5000","Transaction":"349"},
{"Date":"1150512","Code":"6838","Name":"台新藥","TradeVolume":"133778","TradeValue":"3536728","OpeningPrice":"26.50","HighestPrice":"26.60","LowestPrice":"26.35","ClosingPrice":"26.40","Change":"-0.5000","Transaction":"102"},
{"Date":"1150512","Code":"6854","Name":"錼創科技-KY創","TradeVolume":"807819","TradeValue":"120739998","OpeningPrice":"146.50","HighestPrice":"154.00","LowestPrice":"146.50","ClosingPrice":"147.50","Change":"2.0000","Transaction":"964"},
{"Date":"1150512","Code":"6861","Name":"睿生光電","TradeVolume":"497220","TradeValue":"205794750","OpeningPrice":"400.00","HighestPrice":"427.50","LowestPrice":"390.00","ClosingPrice":"426.00","Change":"37.0000","Transaction":"829"},
{"Date":"1150512","Code":"6862","Name":"三集瑞-KY","TradeVolume":"866842","TradeValue":"142853763","OpeningPrice":"168.00","HighestPrice":"168.00","LowestPrice":"160.50","ClosingPrice":"168.00","Change":"-0.5000","Transaction":"1125"},
{"Date":"1150512","Code":"6863","Name":"永道-KY","TradeVolume":"572501","TradeValue":"67502967","OpeningPrice":"120.50","HighestPrice":"121.50","LowestPrice":"113.00","ClosingPrice":"118.50","Change":"5.5000","Transaction":"1841"},
{"Date":"1150512","Code":"6869","Name":"雲豹能源","TradeVolume":"837876","TradeValue":"70760534","OpeningPrice":"86.30","HighestPrice":"86.30","LowestPrice":"83.50","ClosingPrice":"84.90","Change":"-2.0000","Transaction":"825"},
{"Date":"1150512","Code":"6873","Name":"泓德能源","TradeVolume":"1067526","TradeValue":"95465975","OpeningPrice":"91.50","HighestPrice":"91.50","LowestPrice":"87.60","ClosingPrice":"90.10","Change":"-4.0000","Transaction":"1115"},
{"Date":"1150512","Code":"6885","Name":"全福生技","TradeVolume":"533136","TradeValue":"11788759","OpeningPrice":"22.55","HighestPrice":"22.60","LowestPrice":"21.90","ClosingPrice":"22.00","Change":"-0.6000","Transaction":"357"},
{"Date":"1150512","Code":"6887","Name":"寶綠特-KY","TradeVolume":"26672","TradeValue":"1021976","OpeningPrice":"38.85","HighestPrice":"39.35","LowestPrice":"37.20","ClosingPrice":"38.10","Change":"-1.2500","Transaction":"31"},
{"Date":"1150512","Code":"6890","Name":"來億-KY","TradeVolume":"884740","TradeValue":"148638504","OpeningPrice":"162.50","HighestPrice":"171.50","LowestPrice":"162.50","ClosingPrice":"168.50","Change":"7.5000","Transaction":"1082"},
{"Date":"1150512","Code":"6901","Name":"鑽石投資","TradeVolume":"1259449","TradeValue":"17087801","OpeningPrice":"13.85","HighestPrice":"14.00","LowestPrice":"13.35","ClosingPrice":"13.45","Change":"-0.6000","Transaction":"763"},
{"Date":"1150512","Code":"6902","Name":"GOGOLOOK","TradeVolume":"341365","TradeValue":"33300893","OpeningPrice":"105.00","HighestPrice":"105.00","LowestPrice":"99.20","ClosingPrice":"101.00","Change":"-1.5000","Transaction":"171"},
{"Date":"1150512","Code":"6906","Name":"現觀科","TradeVolume":"154276","TradeValue":"10569052","OpeningPrice":"70.00","HighestPrice":"70.00","LowestPrice":"67.90","ClosingPrice":"67.90","Change":"-2.0000","Transaction":"215"},
{"Date":"1150512","Code":"6908","Name":"宏碁遊戲-創","TradeVolume":"10130","TradeValue":"399023","OpeningPrice":"39.45","HighestPrice":"39.50","LowestPrice":"39.30","ClosingPrice":"39.30","Change":"-0.1500","Transaction":"18"},
{"Date":"1150512","Code":"6909","Name":"創控","TradeVolume":"1307441","TradeValue":"75391040","OpeningPrice":"57.00","HighestPrice":"59.60","LowestPrice":"56.10","ClosingPrice":"57.20","Change":"0.9000","Transaction":"1005"},
{"Date":"1150512","Code":"6914","Name":"阜爾運通","TradeVolume":"71027","TradeValue":"10341051","OpeningPrice":"146.00","HighestPrice":"146.50","LowestPrice":"145.00","ClosingPrice":"145.50","Change":"-0.5000","Transaction":"154"},
{"Date":"1150512","Code":"6916","Name":"華凌","TradeVolume":"34865","TradeValue":"642289","OpeningPrice":"18.30","HighestPrice":"18.60","LowestPrice":"18.05","ClosingPrice":"18.55","Change":"0.0000","Transaction":"57"},
{"Date":"1150512","Code":"6918","Name":"愛派司","TradeVolume":"108586","TradeValue":"8516214","OpeningPrice":"81.80","HighestPrice":"81.80","LowestPrice":"77.30","ClosingPrice":"77.40","Change":"-1.8000","Transaction":"117"},
{"Date":"1150512","Code":"6919","Name":"康霈*","TradeVolume":"7763049","TradeValue":"765628719","OpeningPrice":"102.50","HighestPrice":"103.00","LowestPrice":"97.10","ClosingPrice":"97.10","Change":"-5.9000","Transaction":"8453"},
{"Date":"1150512","Code":"6921","Name":"嘉雨思-創","TradeVolume":"38424","TradeValue":"3137893","OpeningPrice":"81.90","HighestPrice":"83.50","LowestPrice":"80.40","ClosingPrice":"83.00","Change":"0.6000","Transaction":"33"},
{"Date":"1150512","Code":"6923","Name":"中台","TradeVolume":"347655","TradeValue":"28495792","OpeningPrice":"81.00","HighestPrice":"82.80","LowestPrice":"80.80","ClosingPrice":"81.90","Change":"1.0000","Transaction":"334"},
{"Date":"1150512","Code":"6924","Name":"榮惠-KY創","TradeVolume":"429332","TradeValue":"48117783","OpeningPrice":"112.00","HighestPrice":"113.00","LowestPrice":"109.50","ClosingPrice":"113.00","Change":"10.0000","Transaction":"301"},
{"Date":"1150512","Code":"6928","Name":"攸泰科技","TradeVolume":"122816","TradeValue":"5901664","OpeningPrice":"48.50","HighestPrice":"48.50","LowestPrice":"47.15","ClosingPrice":"47.65","Change":"-0.8500","Transaction":"135"},
{"Date":"1150512","Code":"6931","Name":"青松健康","TradeVolume":"120656","TradeValue":"5078425","OpeningPrice":"42.50","HighestPrice":"42.60","LowestPrice":"41.80","ClosingPrice":"42.10","Change":"-0.4000","Transaction":"146"},
{"Date":"1150512","Code":"6933","Name":"AMAX-KY","TradeVolume":"593836","TradeValue":"103171168","OpeningPrice":"167.00","HighestPrice":"179.00","LowestPrice":"166.50","ClosingPrice":"179.00","Change":"16.0000","Transaction":"750"},
{"Date":"1150512","Code":"6934","Name":"心誠鎂","TradeVolume":"94319","TradeValue":"7282341","OpeningPrice":"78.00","HighestPrice":"79.00","LowestPrice":"76.20","ClosingPrice":"77.10","Change":"-0.9000","Transaction":"115"},
{"Date":"1150512","Code":"6936","Name":"永鴻生技","TradeVolume":"66318","TradeValue":"2254218","OpeningPrice":"34.20","HighestPrice":"34.20","LowestPrice":"33.85","ClosingPrice":"33.95","Change":"-0.2500","Transaction":"72"},
{"Date":"1150512","Code":"6937","Name":"天虹","TradeVolume":"872808","TradeValue":"263596232","OpeningPrice":"297.00","HighestPrice":"311.00","LowestPrice":"294.50","ClosingPrice":"300.50","Change":"5.0000","Transaction":"1293"},
{"Date":"1150512","Code":"6944","Name":"兆聯實業","TradeVolume":"1082102","TradeValue":"989126575","OpeningPrice":"914.00","HighestPrice":"928.00","LowestPrice":"906.00","ClosingPrice":"910.00","Change":"-13.0000","Transaction":"3600"},
{"Date":"1150512","Code":"6949","Name":"沛爾生醫-創","TradeVolume":"211712","TradeValue":"143035109","OpeningPrice":"699.00","HighestPrice":"699.00","LowestPrice":"660.00","ClosingPrice":"680.00","Change":"-7.0000","Transaction":"519"},
{"Date":"1150512","Code":"6951","Name":"青新-創","TradeVolume":"174615","TradeValue":"13977151","OpeningPrice":"81.60","HighestPrice":"81.60","LowestPrice":"79.20","ClosingPrice":"79.70","Change":"-2.1000","Transaction":"195"},
{"Date":"1150512","Code":"6952","Name":"大武山","TradeVolume":"23199","TradeValue":"857850","OpeningPrice":"37.25","HighestPrice":"37.25","LowestPrice":"36.75","ClosingPrice":"37.00","Change":"-0.0500","Transaction":"24"},
{"Date":"1150512","Code":"6955","Name":"邦睿生技-創","TradeVolume":"18006","TradeValue":"2840445","OpeningPrice":"158.50","HighestPrice":"159.50","LowestPrice":"157.00","ClosingPrice":"159.50","Change":"1.0000","Transaction":"14"},
{"Date":"1150512","Code":"6957","Name":"裕慶-KY","TradeVolume":"49195","TradeValue":"7774873","OpeningPrice":"156.00","HighestPrice":"159.50","LowestPrice":"156.00","ClosingPrice":"159.00","Change":"0.0000","Transaction":"70"},
{"Date":"1150512","Code":"6958","Name":"日盛台駿","TradeVolume":"142617","TradeValue":"2611373","OpeningPrice":"18.70","HighestPrice":"18.70","LowestPrice":"17.95","ClosingPrice":"18.00","Change":"-1.0000","Transaction":"212"},
{"Date":"1150512","Code":"6958A","Name":"日盛台駿甲特","TradeVolume":"15000","TradeValue":"274650","OpeningPrice":"18.30","HighestPrice":"18.35","LowestPrice":"18.30","ClosingPrice":"18.30","Change":"0.0000","Transaction":"12"},
{"Date":"1150512","Code":"6962","Name":"奕力-KY","TradeVolume":"4859475","TradeValue":"185001332","OpeningPrice":"38.45","HighestPrice":"38.95","LowestPrice":"37.60","ClosingPrice":"37.75","Change":"-0.3500","Transaction":"2797"},
{"Date":"1150512","Code":"6965","Name":"中傑-KY","TradeVolume":"42627","TradeValue":"3550946","OpeningPrice":"83.80","HighestPrice":"84.10","LowestPrice":"82.50","ClosingPrice":"82.70","Change":"-2.5000","Transaction":"375"},
{"Date":"1150512","Code":"6969","Name":"成信實業*-創","TradeVolume":"84000","TradeValue":"2378450","OpeningPrice":"28.50","HighestPrice":"28.55","LowestPrice":"28.20","ClosingPrice":"28.45","Change":"-0.0500","Transaction":"37"},
{"Date":"1150512","Code":"6988","Name":"威力暘-創","TradeVolume":"90431","TradeValue":"1383645","OpeningPrice":"15.00","HighestPrice":"15.60","LowestPrice":"15.00","ClosingPrice":"15.10","Change":"0.2000","Transaction":"52"},
{"Date":"1150512","Code":"6994","Name":"富威電力","TradeVolume":"319132","TradeValue":"20421023","OpeningPrice":"64.30","HighestPrice":"64.50","LowestPrice":"63.50","ClosingPrice":"63.90","Change":"-0.4000","Transaction":"264"},
{"Date":"1150512","Code":"7610","Name":"聯友金屬-創","TradeVolume":"1361131","TradeValue":"1113793977","OpeningPrice":"869.00","HighestPrice":"869.00","LowestPrice":"782.00","ClosingPrice":"795.00","Change":"-35.0000","Transaction":"4177"},
{"Date":"1150512","Code":"7631","Name":"聚賢研發-創","TradeVolume":"153762","TradeValue":"18941086","OpeningPrice":"122.00","HighestPrice":"129.00","LowestPrice":"120.50","ClosingPrice":"127.50","Change":"-1.0000","Transaction":"137"},
{"Date":"1150512","Code":"7705","Name":"三商餐飲","TradeVolume":"75869","TradeValue":"2366169","OpeningPrice":"31.70","HighestPrice":"31.70","LowestPrice":"31.00","ClosingPrice":"31.00","Change":"-0.4000","Transaction":"150"},
{"Date":"1150512","Code":"7711","Name":"永擎","TradeVolume":"740472","TradeValue":"294613365","OpeningPrice":"390.00","HighestPrice":"415.00","LowestPrice":"390.00","ClosingPrice":"415.00","Change":"-5.5000","Transaction":"1384"},
{"Date":"1150512","Code":"7721","Name":"微程式","TradeVolume":"1955170","TradeValue":"160887934","OpeningPrice":"80.50","HighestPrice":"85.00","LowestPrice":"80.10","ClosingPrice":"82.00","Change":"2.7000","Transaction":"1711"},
{"Date":"1150512","Code":"7722","Name":"LINEPAY","TradeVolume":"156403","TradeValue":"42359440","OpeningPrice":"275.00","HighestPrice":"275.00","LowestPrice":"268.50","ClosingPrice":"271.00","Change":"-6.0000","Transaction":"827"},
{"Date":"1150512","Code":"7730","Name":"暉盛-創","TradeVolume":"82200","TradeValue":"14919059","OpeningPrice":"184.00","HighestPrice":"185.00","LowestPrice":"175.00","ClosingPrice":"175.00","Change":"-6.0000","Transaction":"85"},
{"Date":"1150512","Code":"7732","Name":"金興精密","TradeVolume":"10156","TradeValue":"356266","OpeningPrice":"35.35","HighestPrice":"35.35","LowestPrice":"34.90","ClosingPrice":"34.90","Change":"-0.9000","Transaction":"13"},
{"Date":"1150512","Code":"7736","Name":"虎山","TradeVolume":"22152","TradeValue":"1660499","OpeningPrice":"75.20","HighestPrice":"75.30","LowestPrice":"74.60","ClosingPrice":"74.60","Change":"-0.6000","Transaction":"64"},
{"Date":"1150512","Code":"7740","Name":"熙特爾-創","TradeVolume":"278706","TradeValue":"48401008","OpeningPrice":"176.00","HighestPrice":"179.50","LowestPrice":"169.50","ClosingPrice":"170.00","Change":"-1.0000","Transaction":"285"},
{"Date":"1150512","Code":"7749","Name":"意騰-KY","TradeVolume":"1416907","TradeValue":"732472670","OpeningPrice":"530.00","HighestPrice":"530.00","LowestPrice":"507.00","ClosingPrice":"508.00","Change":"-27.0000","Transaction":"3180"},
{"Date":"1150512","Code":"7750","Name":"新代","TradeVolume":"549196","TradeValue":"1683085420","OpeningPrice":"3060.00","HighestPrice":"3070.00","LowestPrice":"2990.00","ClosingPrice":"3070.00","Change":"275.0000","Transaction":"2524"},
{"Date":"1150512","Code":"7760","Name":"享溫馨","TradeVolume":"162067","TradeValue":"5574002","OpeningPrice":"34.30","HighestPrice":"34.60","LowestPrice":"34.20","ClosingPrice":"34.30","Change":"0.0000","Transaction":"71"},
{"Date":"1150512","Code":"7765","Name":"中華資安","TradeVolume":"114250","TradeValue":"28006093","OpeningPrice":"246.50","HighestPrice":"249.00","LowestPrice":"242.00","ClosingPrice":"243.50","Change":"-6.0000","Transaction":"289"},
{"Date":"1150512","Code":"7768","Name":"頌勝科技","TradeVolume":"578562","TradeValue":"195785124","OpeningPrice":"355.00","HighestPrice":"355.00","LowestPrice":"334.00","ClosingPrice":"336.00","Change":"-18.0000","Transaction":"1452"},
{"Date":"1150512","Code":"7769","Name":"鴻勁","TradeVolume":"2086975","TradeValue":"14156844270","OpeningPrice":"6515.00","HighestPrice":"7000.00","LowestPrice":"6415.00","ClosingPrice":"6870.00","Change":"490.0000","Transaction":"13179"},
{"Date":"1150512","Code":"7780","Name":"大研生醫*","TradeVolume":"3551984","TradeValue":"64285307","OpeningPrice":"18.50","HighestPrice":"18.50","LowestPrice":"18.00","ClosingPrice":"18.05","Change":"-0.4500","Transaction":"1966"},
{"Date":"1150512","Code":"7786","Name":"東方風能","TradeVolume":"131440","TradeValue":"18290454","OpeningPrice":"140.00","HighestPrice":"141.00","LowestPrice":"138.00","ClosingPrice":"138.50","Change":"-1.0000","Transaction":"158"},
{"Date":"1150512","Code":"7788","Name":"松川精密","TradeVolume":"821992","TradeValue":"152754894","OpeningPrice":"183.50","HighestPrice":"192.00","LowestPrice":"180.50","ClosingPrice":"184.00","Change":"1.5000","Transaction":"4747"},
{"Date":"1150512","Code":"7791","Name":"皇家可口","TradeVolume":"66836","TradeValue":"4261204","OpeningPrice":"63.50","HighestPrice":"64.20","LowestPrice":"63.40","ClosingPrice":"63.60","Change":"-0.1000","Transaction":"85"},
{"Date":"1150512","Code":"7795","Name":"長廣","TradeVolume":"1029717","TradeValue":"402062409","OpeningPrice":"367.50","HighestPrice":"400.00","LowestPrice":"361.00","ClosingPrice":"400.00","Change":"36.0000","Transaction":"2818"},
{"Date":"1150512","Code":"7799","Name":"禾榮科","TradeVolume":"219076","TradeValue":"72814615","OpeningPrice":"335.00","HighestPrice":"339.00","LowestPrice":"330.00","ClosingPrice":"332.50","Change":"-2.0000","Transaction":"629"},
{"Date":"1150512","Code":"7821","Name":"神數","TradeVolume":"275157","TradeValue":"12255375","OpeningPrice":"44.85","HighestPrice":"45.65","LowestPrice":"44.20","ClosingPrice":"44.50","Change":"-0.3500","Transaction":"274"},
{"Date":"1150512","Code":"7822","Name":"倍利科","TradeVolume":"269490","TradeValue":"345826855","OpeningPrice":"1310.00","HighestPrice":"1330.00","LowestPrice":"1250.00","ClosingPrice":"1270.00","Change":"-25.0000","Transaction":"2595"},
{"Date":"1150512","Code":"7823","Name":"奧義賽博-KY創","TradeVolume":"38704","TradeValue":"3447890","OpeningPrice":"88.40","HighestPrice":"90.00","LowestPrice":"87.30","ClosingPrice":"90.00","Change":"1.0000","Transaction":"53"},
{"Date":"1150512","Code":"8011","Name":"台通","TradeVolume":"1915971","TradeValue":"36391553","OpeningPrice":"19.30","HighestPrice":"19.40","LowestPrice":"18.80","ClosingPrice":"18.80","Change":"-0.5000","Transaction":"1112"},
{"Date":"1150512","Code":"8016","Name":"矽創","TradeVolume":"2324032","TradeValue":"633701980","OpeningPrice":"270.50","HighestPrice":"276.50","LowestPrice":"268.50","ClosingPrice":"274.00","Change":"5.5000","Transaction":"3023"},
{"Date":"1150512","Code":"8021","Name":"尖點","TradeVolume":"8738386","TradeValue":"4112162240","OpeningPrice":"470.00","HighestPrice":"471.50","LowestPrice":"460.50","ClosingPrice":"471.50","Change":"42.5000","Transaction":"10703"},
{"Date":"1150512","Code":"8028","Name":"昇陽半導體","TradeVolume":"21724013","TradeValue":"5327233775","OpeningPrice":"236.00","HighestPrice":"253.50","LowestPrice":"232.50","ClosingPrice":"238.50","Change":"4.5000","Transaction":"17881"},
{"Date":"1150512","Code":"8033","Name":"雷虎","TradeVolume":"3783032","TradeValue":"538001907","OpeningPrice":"144.00","HighestPrice":"144.00","LowestPrice":"139.50","ClosingPrice":"141.50","Change":"-2.5000","Transaction":"4053"},
{"Date":"1150512","Code":"8039","Name":"台虹","TradeVolume":"16274695","TradeValue":"2302647843","OpeningPrice":"136.50","HighestPrice":"147.00","LowestPrice":"136.00","ClosingPrice":"138.50","Change":"3.0000","Transaction":"12755"},
{"Date":"1150512","Code":"8045","Name":"達運光電","TradeVolume":"256919","TradeValue":"18982596","OpeningPrice":"76.30","HighestPrice":"76.30","LowestPrice":"73.10","ClosingPrice":"73.80","Change":"-0.8000","Transaction":"294"},
{"Date":"1150512","Code":"8046","Name":"南電","TradeVolume":"15710508","TradeValue":"14572810535","OpeningPrice":"928.00","HighestPrice":"965.00","LowestPrice":"899.00","ClosingPrice":"900.00","Change":"-8.0000","Transaction":"27187"},
{"Date":"1150512","Code":"8070","Name":"長華*","TradeVolume":"2600597","TradeValue":"123751923","OpeningPrice":"48.65","HighestPrice":"48.65","LowestPrice":"46.95","ClosingPrice":"47.60","Change":"-0.6500","Transaction":"1782"},
{"Date":"1150512","Code":"8072","Name":"陞泰","TradeVolume":"160749","TradeValue":"4442347","OpeningPrice":"28.00","HighestPrice":"28.15","LowestPrice":"27.45","ClosingPrice":"27.55","Change":"-0.4500","Transaction":"223"},
{"Date":"1150512","Code":"8081","Name":"致新","TradeVolume":"1194863","TradeValue":"312916929","OpeningPrice":"267.00","HighestPrice":"268.00","LowestPrice":"259.00","ClosingPrice":"260.00","Change":"-4.0000","Transaction":"1644"},
{"Date":"1150512","Code":"8101","Name":"華冠","TradeVolume":"11733","TradeValue":"146739","OpeningPrice":"13.70","HighestPrice":"13.70","LowestPrice":"11.95","ClosingPrice":"12.70","Change":"0.1000","Transaction":"29"},
{"Date":"1150512","Code":"8103","Name":"瀚荃","TradeVolume":"2586122","TradeValue":"306199125","OpeningPrice":"116.50","HighestPrice":"121.50","LowestPrice":"115.50","ClosingPrice":"118.00","Change":"2.5000","Transaction":"2090"},
{"Date":"1150512","Code":"8104","Name":"錸寶","TradeVolume":"926626","TradeValue":"32217520","OpeningPrice":"35.10","HighestPrice":"35.60","LowestPrice":"34.20","ClosingPrice":"34.55","Change":"-0.1500","Transaction":"716"},
{"Date":"1150512","Code":"8105","Name":"凌巨","TradeVolume":"11599617","TradeValue":"170226297","OpeningPrice":"14.15","HighestPrice":"14.75","LowestPrice":"14.15","ClosingPrice":"14.75","Change":"1.3000","Transaction":"3055"},
{"Date":"1150512","Code":"8110","Name":"華東","TradeVolume":"9808574","TradeValue":"491278871","OpeningPrice":"51.00","HighestPrice":"51.90","LowestPrice":"49.20","ClosingPrice":"50.80","Change":"0.1000","Transaction":"6476"},
{"Date":"1150512","Code":"8112","Name":"至上","TradeVolume":"46744364","TradeValue":"3867419653","OpeningPrice":"86.80","HighestPrice":"86.90","LowestPrice":"81.20","ClosingPrice":"81.80","Change":"-5.0000","Transaction":"31946"},
{"Date":"1150512","Code":"8112A","Name":"至上甲特","TradeVolume":"39555","TradeValue":"1831052","OpeningPrice":"46.25","HighestPrice":"46.40","LowestPrice":"46.25","ClosingPrice":"46.30","Change":"0.1000","Transaction":"52"},
{"Date":"1150512","Code":"8114","Name":"振樺電","TradeVolume":"5332818","TradeValue":"1241527588","OpeningPrice":"222.50","HighestPrice":"239.50","LowestPrice":"219.50","ClosingPrice":"239.50","Change":"21.5000","Transaction":"5701"},
{"Date":"1150512","Code":"8131","Name":"福懋科","TradeVolume":"6375428","TradeValue":"422305044","OpeningPrice":"68.30","HighestPrice":"68.30","LowestPrice":"64.50","ClosingPrice":"67.00","Change":"-0.5000","Transaction":"5080"},
{"Date":"1150512","Code":"8150","Name":"南茂","TradeVolume":"34358540","TradeValue":"2996228618","OpeningPrice":"90.40","HighestPrice":"90.60","LowestPrice":"86.10","ClosingPrice":"87.00","Change":"-4.0000","Transaction":"26586"},
{"Date":"1150512","Code":"8162","Name":"微矽電子-創","TradeVolume":"768683","TradeValue":"41369077","OpeningPrice":"56.80","HighestPrice":"56.80","LowestPrice":"52.30","ClosingPrice":"54.20","Change":"-0.8000","Transaction":"571"},
{"Date":"1150512","Code":"8163","Name":"達方","TradeVolume":"1612162","TradeValue":"47854936","OpeningPrice":"30.20","HighestPrice":"30.20","LowestPrice":"29.20","ClosingPrice":"29.60","Change":"-0.6000","Transaction":"1223"},
{"Date":"1150512","Code":"8201","Name":"無敵","TradeVolume":"53833","TradeValue":"680128","OpeningPrice":"12.80","HighestPrice":"12.80","LowestPrice":"12.50","ClosingPrice":"12.55","Change":"-0.2000","Transaction":"54"},
{"Date":"1150512","Code":"8210","Name":"勤誠","TradeVolume":"4957094","TradeValue":"7647498695","OpeningPrice":"1505.00","HighestPrice":"1590.00","LowestPrice":"1485.00","ClosingPrice":"1550.00","Change":"-5.0000","Transaction":"8947"},
{"Date":"1150512","Code":"8213","Name":"志超","TradeVolume":"6136318","TradeValue":"259906879","OpeningPrice":"43.80","HighestPrice":"43.80","LowestPrice":"40.90","ClosingPrice":"41.20","Change":"-0.6000","Transaction":"4575"},
{"Date":"1150512","Code":"8215","Name":"明基材","TradeVolume":"2956964","TradeValue":"81009507","OpeningPrice":"27.80","HighestPrice":"27.90","LowestPrice":"26.95","ClosingPrice":"27.65","Change":"-0.1500","Transaction":"1895"},
{"Date":"1150512","Code":"8222","Name":"寶一","TradeVolume":"339318","TradeValue":"12160839","OpeningPrice":"35.60","HighestPrice":"36.25","LowestPrice":"35.45","ClosingPrice":"35.80","Change":"0.3000","Transaction":"310"},
{"Date":"1150512","Code":"8249","Name":"菱光","TradeVolume":"916201","TradeValue":"45457650","OpeningPrice":"50.40","HighestPrice":"50.60","LowestPrice":"49.05","ClosingPrice":"49.20","Change":"-1.8000","Transaction":"825"},
{"Date":"1150512","Code":"8261","Name":"富鼎","TradeVolume":"7254442","TradeValue":"964012809","OpeningPrice":"135.00","HighestPrice":"139.50","LowestPrice":"129.50","ClosingPrice":"131.00","Change":"-4.0000","Transaction":"6019"},
{"Date":"1150512","Code":"8271","Name":"宇瞻","TradeVolume":"10672198","TradeValue":"2670409253","OpeningPrice":"265.00","HighestPrice":"271.00","LowestPrice":"241.00","ClosingPrice":"249.00","Change":"-7.0000","Transaction":"10963"},
{"Date":"1150512","Code":"8341","Name":"日友","TradeVolume":"219692","TradeValue":"16786478","OpeningPrice":"76.40","HighestPrice":"76.80","LowestPrice":"76.20","ClosingPrice":"76.20","Change":"0.1000","Transaction":"300"},
{"Date":"1150512","Code":"8367","Name":"建新國際","TradeVolume":"62003","TradeValue":"2595926","OpeningPrice":"42.00","HighestPrice":"42.00","LowestPrice":"41.80","ClosingPrice":"41.95","Change":"0.0000","Transaction":"39"},
{"Date":"1150512","Code":"8374","Name":"羅昇","TradeVolume":"940815","TradeValue":"84623631","OpeningPrice":"90.00","HighestPrice":"91.50","LowestPrice":"88.20","ClosingPrice":"91.20","Change":"1.7000","Transaction":"1105"},
{"Date":"1150512","Code":"8404","Name":"百和興業-KY","TradeVolume":"372118","TradeValue":"6286021","OpeningPrice":"17.20","HighestPrice":"17.20","LowestPrice":"16.80","ClosingPrice":"16.80","Change":"-0.4000","Transaction":"280"},
{"Date":"1150512","Code":"8411","Name":"福貞-KY","TradeVolume":"79001","TradeValue":"959183","OpeningPrice":"12.25","HighestPrice":"12.25","LowestPrice":"12.05","ClosingPrice":"12.20","Change":"-0.0500","Transaction":"99"},
{"Date":"1150512","Code":"8422","Name":"可寧衛*","TradeVolume":"7711602","TradeValue":"212772271","OpeningPrice":"28.00","HighestPrice":"28.00","LowestPrice":"27.50","ClosingPrice":"27.55","Change":"-0.4000","Transaction":"5610"},
{"Date":"1150512","Code":"8429","Name":"金麗-KY","TradeVolume":"714104","TradeValue":"4593378","OpeningPrice":"6.41","HighestPrice":"6.53","LowestPrice":"6.32","ClosingPrice":"6.41","Change":"-0.0300","Transaction":"803"},
{"Date":"1150512","Code":"8438","Name":"昶昕","TradeVolume":"3372927","TradeValue":"352520295","OpeningPrice":"99.20","HighestPrice":"108.50","LowestPrice":"99.20","ClosingPrice":"103.50","Change":"4.8000","Transaction":"2518"},
{"Date":"1150512","Code":"8442","Name":"威宏-KY","TradeVolume":"26586","TradeValue":"1332486","OpeningPrice":"50.30","HighestPrice":"50.50","LowestPrice":"49.80","ClosingPrice":"50.30","Change":"-0.1000","Transaction":"69"},
{"Date":"1150512","Code":"8443","Name":"阿瘦","TradeVolume":"16322","TradeValue":"189703","OpeningPrice":"11.65","HighestPrice":"11.65","LowestPrice":"11.60","ClosingPrice":"11.65","Change":"-0.0500","Transaction":"50"},
{"Date":"1150512","Code":"8454","Name":"富邦媒","TradeVolume":"650780","TradeValue":"123762200","OpeningPrice":"194.00","HighestPrice":"195.00","LowestPrice":"188.00","ClosingPrice":"189.00","Change":"-5.0000","Transaction":"5267"},
{"Date":"1150512","Code":"8462","Name":"柏文","TradeVolume":"177083","TradeValue":"25771119","OpeningPrice":"147.50","HighestPrice":"147.50","LowestPrice":"143.50","ClosingPrice":"146.50","Change":"-1.0000","Transaction":"407"},
{"Date":"1150512","Code":"8463","Name":"潤泰材","TradeVolume":"37003","TradeValue":"815966","OpeningPrice":"22.10","HighestPrice":"22.10","LowestPrice":"22.00","ClosingPrice":"22.05","Change":"-0.0500","Transaction":"24"},
{"Date":"1150512","Code":"8464","Name":"億豐","TradeVolume":"1238205","TradeValue":"411024058","OpeningPrice":"335.00","HighestPrice":"338.00","LowestPrice":"322.00","ClosingPrice":"334.50","Change":"-0.5000","Transaction":"1566"},
{"Date":"1150512","Code":"8466","Name":"美吉吉-KY","TradeVolume":"34315","TradeValue":"526320","OpeningPrice":"15.50","HighestPrice":"15.50","LowestPrice":"15.25","ClosingPrice":"15.30","Change":"-0.2000","Transaction":"47"},
{"Date":"1150512","Code":"8467","Name":"波力-KY","TradeVolume":"35788","TradeValue":"4856392","OpeningPrice":"137.50","HighestPrice":"138.00","LowestPrice":"134.50","ClosingPrice":"136.50","Change":"3.5000","Transaction":"53"},
{"Date":"1150512","Code":"8473","Name":"山林水","TradeVolume":"624567","TradeValue":"21201616","OpeningPrice":"34.20","HighestPrice":"34.20","LowestPrice":"33.80","ClosingPrice":"33.90","Change":"-0.3000","Transaction":"551"},
{"Date":"1150512","Code":"8476","Name":"台境*","TradeVolume":"339452","TradeValue":"5744506","OpeningPrice":"17.25","HighestPrice":"17.25","LowestPrice":"16.85","ClosingPrice":"17.00","Change":"-0.1000","Transaction":"235"},
{"Date":"1150512","Code":"8478","Name":"東哥遊艇","TradeVolume":"313050","TradeValue":"50557071","OpeningPrice":"164.50","HighestPrice":"164.50","LowestPrice":"160.00","ClosingPrice":"160.00","Change":"-3.0000","Transaction":"488"},
{"Date":"1150512","Code":"8481","Name":"政伸","TradeVolume":"100847","TradeValue":"4095966","OpeningPrice":"40.70","HighestPrice":"40.95","LowestPrice":"40.20","ClosingPrice":"40.25","Change":"-0.4000","Transaction":"89"},
{"Date":"1150512","Code":"8482","Name":"商億-KY","TradeVolume":"7062","TradeValue":"343775","OpeningPrice":"49.00","HighestPrice":"49.00","LowestPrice":"48.50","ClosingPrice":"48.50","Change":"-0.5000","Transaction":"7"},
{"Date":"1150512","Code":"8487","Name":"愛爾達-創","TradeVolume":"26102","TradeValue":"2028315","OpeningPrice":"77.70","HighestPrice":"78.00","LowestPrice":"77.40","ClosingPrice":"77.60","Change":"-0.2000","Transaction":"88"},
{"Date":"1150512","Code":"8488","Name":"吉源-KY","TradeVolume":"22000","TradeValue":"219100","OpeningPrice":"9.99","HighestPrice":"10.00","LowestPrice":"9.91","ClosingPrice":"9.91","Change":"-0.0900","Transaction":"17"},
{"Date":"1150512","Code":"8499","Name":"鼎炫-KY","TradeVolume":"420388","TradeValue":"126312164","OpeningPrice":"294.00","HighestPrice":"306.50","LowestPrice":"291.00","ClosingPrice":"306.50","Change":"27.5000","Transaction":"552"},
{"Date":"1150512","Code":"8926","Name":"台汽電","TradeVolume":"4481651","TradeValue":"229798859","OpeningPrice":"52.50","HighestPrice":"52.50","LowestPrice":"50.10","ClosingPrice":"51.60","Change":"0.1000","Transaction":"3500"},
{"Date":"1150512","Code":"8940","Name":"新天地","TradeVolume":"44717","TradeValue":"799593","OpeningPrice":"18.15","HighestPrice":"18.20","LowestPrice":"17.70","ClosingPrice":"17.70","Change":"-0.3500","Transaction":"101"},
{"Date":"1150512","Code":"8996","Name":"高力","TradeVolume":"2887103","TradeValue":"3125844080","OpeningPrice":"1095.00","HighestPrice":"1110.00","LowestPrice":"1050.00","ClosingPrice":"1055.00","Change":"0.0000","Transaction":"6075"},
{"Date":"1150512","Code":"9103","Name":"美德醫療-DR","TradeVolume":"2377167","TradeValue":"12107808","OpeningPrice":"4.98","HighestPrice":"5.23","LowestPrice":"4.97","ClosingPrice":"5.00","Change":"0.0900","Transaction":"797"},
{"Date":"1150512","Code":"910322","Name":"康師傅-DR","TradeVolume":"19034","TradeValue":"476852","OpeningPrice":"25.05","HighestPrice":"25.45","LowestPrice":"24.85","ClosingPrice":"24.85","Change":"0.0000","Transaction":"43"},
{"Date":"1150512","Code":"9105","Name":"泰金寶-DR","TradeVolume":"13871012","TradeValue":"79185179","OpeningPrice":"5.85","HighestPrice":"5.85","LowestPrice":"5.67","ClosingPrice":"5.69","Change":"-0.1100","Transaction":"3078"},
{"Date":"1150512","Code":"910861","Name":"神州-DR","TradeVolume":"174153","TradeValue":"833474","OpeningPrice":"4.76","HighestPrice":"4.93","LowestPrice":"4.69","ClosingPrice":"4.93","Change":"0.1800","Transaction":"84"},
{"Date":"1150512","Code":"9110","Name":"越南控-DR","TradeVolume":"126996","TradeValue":"342876","OpeningPrice":"2.64","HighestPrice":"2.86","LowestPrice":"2.64","ClosingPrice":"2.71","Change":"-0.1700","Transaction":"34"},
{"Date":"1150512","Code":"911608","Name":"明輝-DR","TradeVolume":"64001","TradeValue":"176502","OpeningPrice":"2.83","HighestPrice":"2.85","LowestPrice":"2.65","ClosingPrice":"2.84","Change":"0.0100","Transaction":"35"},
{"Date":"1150512","Code":"911622","Name":"泰聚亨-DR","TradeVolume":"15003","TradeValue":"53790","OpeningPrice":"3.60","HighestPrice":"3.64","LowestPrice":"3.55","ClosingPrice":"3.64","Change":"-0.0100","Transaction":"11"},
{"Date":"1150512","Code":"911868","Name":"同方友友-DR","TradeVolume":"467001","TradeValue":"564341","OpeningPrice":"1.22","HighestPrice":"1.22","LowestPrice":"1.20","ClosingPrice":"1.21","Change":"-0.0200","Transaction":"72"},
{"Date":"1150512","Code":"912000","Name":"晨訊科-DR","TradeVolume":"552320","TradeValue":"1316170","OpeningPrice":"2.41","HighestPrice":"2.42","LowestPrice":"2.37","ClosingPrice":"2.39","Change":"-0.0200","Transaction":"130"},
{"Date":"1150512","Code":"9136","Name":"巨騰-DR","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1150512","Code":"9802","Name":"鈺齊-KY","TradeVolume":"955263","TradeValue":"77985142","OpeningPrice":"83.50","HighestPrice":"83.50","LowestPrice":"80.50","ClosingPrice":"80.70","Change":"-2.4000","Transaction":"1552"},
{"Date":"1150512","Code":"9902","Name":"台火","TradeVolume":"114785","TradeValue":"1624090","OpeningPrice":"14.25","HighestPrice":"14.35","LowestPrice":"14.10","ClosingPrice":"14.10","Change":"0.0000","Transaction":"114"},
{"Date":"1150512","Code":"9904","Name":"寶成","TradeVolume":"14870302","TradeValue":"385087587","OpeningPrice":"26.00","HighestPrice":"26.15","LowestPrice":"25.80","ClosingPrice":"25.85","Change":"0.0500","Transaction":"6022"},
{"Date":"1150512","Code":"9905","Name":"大華","TradeVolume":"148239","TradeValue":"3144574","OpeningPrice":"21.30","HighestPrice":"21.55","LowestPrice":"21.10","ClosingPrice":"21.10","Change":"-0.2000","Transaction":"84"},
{"Date":"1150512","Code":"9906","Name":"欣巴巴","TradeVolume":"381843","TradeValue":"13330700","OpeningPrice":"35.50","HighestPrice":"36.00","LowestPrice":"34.30","ClosingPrice":"34.30","Change":"-1.9000","Transaction":"942"},
{"Date":"1150512","Code":"9907","Name":"統一實","TradeVolume":"4356611","TradeValue":"73752888","OpeningPrice":"17.05","HighestPrice":"17.05","LowestPrice":"16.85","ClosingPrice":"16.85","Change":"-0.1500","Transaction":"2351"},
{"Date":"1150512","Code":"9908","Name":"大台北","TradeVolume":"561213","TradeValue":"16470067","OpeningPrice":"29.50","HighestPrice":"29.50","LowestPrice":"29.30","ClosingPrice":"29.30","Change":"-0.0500","Transaction":"355"},
{"Date":"1150512","Code":"9910","Name":"豐泰","TradeVolume":"1998204","TradeValue":"147712057","OpeningPrice":"75.40","HighestPrice":"75.40","LowestPrice":"73.20","ClosingPrice":"73.50","Change":"-0.9000","Transaction":"1680"},
{"Date":"1150512","Code":"9911","Name":"櫻花","TradeVolume":"406843","TradeValue":"33742078","OpeningPrice":"84.20","HighestPrice":"84.30","LowestPrice":"82.50","ClosingPrice":"82.50","Change":"-1.7000","Transaction":"948"},
{"Date":"1150512","Code":"9912","Name":"偉聯","TradeVolume":"171237","TradeValue":"2098678","OpeningPrice":"12.25","HighestPrice":"12.50","LowestPrice":"12.15","ClosingPrice":"12.20","Change":"-0.1500","Transaction":"111"},
{"Date":"1150512","Code":"9914","Name":"美利達","TradeVolume":"2803103","TradeValue":"164379998","OpeningPrice":"57.30","HighestPrice":"59.70","LowestPrice":"56.70","ClosingPrice":"59.50","Change":"2.0000","Transaction":"2157"},
{"Date":"1150512","Code":"9917","Name":"中保科","TradeVolume":"428138","TradeValue":"48258629","OpeningPrice":"113.50","HighestPrice":"113.50","LowestPrice":"112.00","ClosingPrice":"112.50","Change":"-0.5000","Transaction":"622"},
{"Date":"1150512","Code":"9918","Name":"欣天然","TradeVolume":"73170","TradeValue":"3136937","OpeningPrice":"42.50","HighestPrice":"43.15","LowestPrice":"42.50","ClosingPrice":"43.10","Change":"0.4500","Transaction":"98"},
{"Date":"1150512","Code":"9919","Name":"康那香","TradeVolume":"1048993","TradeValue":"14934990","OpeningPrice":"14.60","HighestPrice":"14.60","LowestPrice":"14.10","ClosingPrice":"14.20","Change":"-0.4500","Transaction":"534"},
{"Date":"1150512","Code":"9921","Name":"巨大","TradeVolume":"4498598","TradeValue":"324461421","OpeningPrice":"69.90","HighestPrice":"74.20","LowestPrice":"69.60","ClosingPrice":"72.10","Change":"2.3000","Transaction":"4132"},
{"Date":"1150512","Code":"9924","Name":"福興","TradeVolume":"303931","TradeValue":"12877814","OpeningPrice":"42.85","HighestPrice":"42.85","LowestPrice":"42.05","ClosingPrice":"42.20","Change":"-0.6500","Transaction":"624"},
{"Date":"1150512","Code":"9925","Name":"新保","TradeVolume":"524293","TradeValue":"21090659","OpeningPrice":"40.35","HighestPrice":"40.35","LowestPrice":"40.15","ClosingPrice":"40.35","Change":"0.0500","Transaction":"435"},
{"Date":"1150512","Code":"9926","Name":"新海","TradeVolume":"99876","TradeValue":"4901608","OpeningPrice":"49.25","HighestPrice":"49.30","LowestPrice":"49.00","ClosingPrice":"49.10","Change":"-0.1000","Transaction":"106"},
{"Date":"1150512","Code":"9927","Name":"泰銘","TradeVolume":"66108","TradeValue":"4511728","OpeningPrice":"68.40","HighestPrice":"68.40","LowestPrice":"68.20","ClosingPrice":"68.20","Change":"-0.2000","Transaction":"136"},
{"Date":"1150512","Code":"9928","Name":"中視","TradeVolume":"16253","TradeValue":"285628","OpeningPrice":"17.50","HighestPrice":"17.60","LowestPrice":"17.50","ClosingPrice":"17.60","Change":"-0.1000","Transaction":"19"},
{"Date":"1150512","Code":"9929","Name":"秋雨","TradeVolume":"10255","TradeValue":"121540","OpeningPrice":"12.00","HighestPrice":"12.00","LowestPrice":"11.80","ClosingPrice":"11.80","Change":"-0.2000","Transaction":"17"},
{"Date":"1150512","Code":"9930","Name":"中聯資源","TradeVolume":"68662","TradeValue":"4782480","OpeningPrice":"69.60","HighestPrice":"70.00","LowestPrice":"69.50","ClosingPrice":"69.50","Change":"-0.3000","Transaction":"168"},
{"Date":"1150512","Code":"9931","Name":"欣高","TradeVolume":"45428","TradeValue":"1564324","OpeningPrice":"34.95","HighestPrice":"34.95","LowestPrice":"34.30","ClosingPrice":"34.35","Change":"-0.1000","Transaction":"68"},
{"Date":"1150512","Code":"9933","Name":"中鼎","TradeVolume":"4165181","TradeValue":"153115805","OpeningPrice":"36.60","HighestPrice":"37.30","LowestPrice":"36.00","ClosingPrice":"37.10","Change":"0.6500","Transaction":"2422"},
{"Date":"1150512","Code":"9934","Name":"成霖","TradeVolume":"1053569","TradeValue":"10370819","OpeningPrice":"10.00","HighestPrice":"10.00","LowestPrice":"9.73","ClosingPrice":"9.73","Change":"-0.1500","Transaction":"370"},
{"Date":"1150512","Code":"9935","Name":"慶豐富","TradeVolume":"691824","TradeValue":"12911266","OpeningPrice":"18.55","HighestPrice":"18.95","LowestPrice":"18.35","ClosingPrice":"18.85","Change":"0.5000","Transaction":"375"},
{"Date":"1150512","Code":"9937","Name":"全國","TradeVolume":"43960","TradeValue":"2475049","OpeningPrice":"56.50","HighestPrice":"56.50","LowestPrice":"56.10","ClosingPrice":"56.40","Change":"-0.2000","Transaction":"52"},
{"Date":"1150512","Code":"9938","Name":"百和","TradeVolume":"1736912","TradeValue":"78154584","OpeningPrice":"45.65","HighestPrice":"45.70","LowestPrice":"44.70","ClosingPrice":"44.75","Change":"-0.5000","Transaction":"1428"},
{"Date":"1150512","Code":"9939","Name":"宏全","TradeVolume":"4380801","TradeValue":"542117969","OpeningPrice":"120.50","HighestPrice":"126.00","LowestPrice":"119.50","ClosingPrice":"122.50","Change":"2.5000","Transaction":"4631"},
{"Date":"1150512","Code":"9940","Name":"信義","TradeVolume":"1002853","TradeValue":"19037714","OpeningPrice":"19.20","HighestPrice":"19.20","LowestPrice":"18.90","ClosingPrice":"18.95","Change":"-0.2500","Transaction":"672"},
{"Date":"1150512","Code":"9941","Name":"裕融","TradeVolume":"2094937","TradeValue":"156059820","OpeningPrice":"75.20","HighestPrice":"75.20","LowestPrice":"74.10","ClosingPrice":"74.30","Change":"-0.9000","Transaction":"2285"},
{"Date":"1150512","Code":"9941A","Name":"裕融甲特","TradeVolume":"15000","TradeValue":"759100","OpeningPrice":"50.60","HighestPrice":"50.70","LowestPrice":"50.50","ClosingPrice":"50.70","Change":"0.1000","Transaction":"9"},
{"Date":"1150512","Code":"9942","Name":"茂順","TradeVolume":"115487","TradeValue":"13844837","OpeningPrice":"120.50","HighestPrice":"120.50","LowestPrice":"119.00","ClosingPrice":"119.50","Change":"-1.0000","Transaction":"143"},
{"Date":"1150512","Code":"9943","Name":"好樂迪","TradeVolume":"72886","TradeValue":"4054616","OpeningPrice":"56.00","HighestPrice":"56.00","LowestPrice":"55.50","ClosingPrice":"55.70","Change":"-0.3000","Transaction":"135"},
{"Date":"1150512","Code":"9944","Name":"新麗","TradeVolume":"256341","TradeValue":"4382471","OpeningPrice":"17.05","HighestPrice":"17.35","LowestPrice":"16.95","ClosingPrice":"17.10","Change":"0.0000","Transaction":"175"},
{"Date":"1150512","Code":"9945","Name":"潤泰新","TradeVolume":"9902509","TradeValue":"233928566","OpeningPrice":"23.65","HighestPrice":"23.85","LowestPrice":"23.40","ClosingPrice":"23.45","Change":"-0.1500","Transaction":"3810"},
{"Date":"1150512","Code":"9946","Name":"三發地產","TradeVolume":"718538","TradeValue":"11861415","OpeningPrice":"16.65","HighestPrice":"16.70","LowestPrice":"16.40","ClosingPrice":"16.70","Change":"0.1000","Transaction":"317"},
{"Date":"1150512","Code":"9955","Name":"佳龍","TradeVolume":"645441","TradeValue":"19202937","OpeningPrice":"30.40","HighestPrice":"30.40","LowestPrice":"29.30","ClosingPrice":"29.35","Change":"-0.7500","Transaction":"866"},
{"Date":"1150512","Code":"9958","Name":"世紀鋼","TradeVolume":"1160805","TradeValue":"120714219","OpeningPrice":"104.50","HighestPrice":"104.50","LowestPrice":"102.50","ClosingPrice":"104.50","Change":"1.0000","Transaction":"1020"}]