[
{"Date":"1151008","Code":"00400A","Name":"主動國泰動能高息","TradeVolume":"28722889","TradeValue":"462794154","OpeningPrice":"16.12","HighestPrice":"16.22","LowestPrice":"15.98","ClosingPrice":"16.15","Change":"0.0000","Transaction":"10751"},
{"Date":"1151008","Code":"00401A","Name":"主動摩根台灣鑫收","TradeVolume":"5380337","TradeValue":"78208949","OpeningPrice":"14.57","HighestPrice":"14.57","LowestPrice":"14.47","ClosingPrice":"14.53","Change":"-0.0900","Transaction":"1615"},
{"Date":"1151008","Code":"00402A","Name":"主動安聯美國科技","TradeVolume":"5239737","TradeValue":"54177985","OpeningPrice":"10.32","HighestPrice":"10.37","LowestPrice":"10.32","ClosingPrice":"10.35","Change":"-0.0200","Transaction":"751"},
{"Date":"1151008","Code":"00403A","Name":"主動統一升級50","TradeVolume":"124351060","TradeValue":"1401032050","OpeningPrice":"11.29","HighestPrice":"11.33","LowestPrice":"11.16","ClosingPrice":"11.29","Change":"-0.0700","Transaction":"18315"},
{"Date":"1151008","Code":"00404A","Name":"主動聯博動能50","TradeVolume":"8622098","TradeValue":"86179676","OpeningPrice":"10.01","HighestPrice":"10.03","LowestPrice":"9.95","ClosingPrice":"10.01","Change":"-0.0600","Transaction":"1531"},
{"Date":"1151008","Code":"00405A","Name":"主動富邦台灣龍耀","TradeVolume":"43643418","TradeValue":"418663293","OpeningPrice":"9.57","HighestPrice":"9.68","LowestPrice":"9.47","ClosingPrice":"9.63","Change":"-0.0300","Transaction":"5870"},
{"Date":"1151008","Code":"00406A","Name":"主動中信台灣收益","TradeVolume":"280821092","TradeValue":"2844636589","OpeningPrice":"10.12","HighestPrice":"10.20","LowestPrice":"10.05","ClosingPrice":"10.16","Change":"-0.0800","Transaction":"52161"},
{"Date":"1151008","Code":"00407A","Name":"主動凱基台灣","TradeVolume":"21089438","TradeValue":"221654704","OpeningPrice":"10.50","HighestPrice":"10.58","LowestPrice":"10.41","ClosingPrice":"10.52","Change":"-0.0800","Transaction":"3280"},
{"Date":"1151008","Code":"00408A","Name":"主動第一金優股息","TradeVolume":"1196541","TradeValue":"13119236","OpeningPrice":"10.98","HighestPrice":"11.03","LowestPrice":"10.85","ClosingPrice":"11.00","Change":"-0.0400","Transaction":"376"},
{"Date":"1151008","Code":"00409A","Name":"主動復華全球50","TradeVolume":"16904858","TradeValue":"174172999","OpeningPrice":"10.33","HighestPrice":"10.37","LowestPrice":"10.24","ClosingPrice":"10.36","Change":"-0.0500","Transaction":"2491"},
{"Date":"1151008","Code":"00410A","Name":"主動永豐科技趨勢","TradeVolume":"2395265","TradeValue":"30979700","OpeningPrice":"13.00","HighestPrice":"13.00","LowestPrice":"12.83","ClosingPrice":"12.93","Change":"-0.1300","Transaction":"790"},
{"Date":"1151008","Code":"0050","Name":"元大台灣50","TradeVolume":"99877876","TradeValue":"11509275054","OpeningPrice":"115.35","HighestPrice":"115.55","LowestPrice":"114.90","ClosingPrice":"114.95","Change":"-1.1000","Transaction":"191636"},
{"Date":"1151008","Code":"0051","Name":"元大中型100","TradeVolume":"21842","TradeValue":"3343349","OpeningPrice":"153.15","HighestPrice":"153.45","LowestPrice":"152.10","ClosingPrice":"152.95","Change":"-0.2000","Transaction":"346"},
{"Date":"1151008","Code":"0052","Name":"富邦科技","TradeVolume":"19103154","TradeValue":"1281237481","OpeningPrice":"67.20","HighestPrice":"67.40","LowestPrice":"66.85","ClosingPrice":"67.00","Change":"-0.6500","Transaction":"14830"},
{"Date":"1151008","Code":"0053","Name":"元大電子","TradeVolume":"197244","TradeValue":"51291931","OpeningPrice":"259.90","HighestPrice":"260.80","LowestPrice":"258.75","ClosingPrice":"259.95","Change":"-2.0500","Transaction":"502"},
{"Date":"1151008","Code":"0055","Name":"元大MSCI金融","TradeVolume":"1173395","TradeValue":"57817672","OpeningPrice":"50.00","HighestPrice":"50.00","LowestPrice":"49.09","ClosingPrice":"49.23","Change":"-0.5900","Transaction":"1668"},
{"Date":"1151008","Code":"0056","Name":"元大高股息","TradeVolume":"40857655","TradeValue":"2379524449","OpeningPrice":"58.40","HighestPrice":"58.40","LowestPrice":"58.00","ClosingPrice":"58.30","Change":"-0.1500","Transaction":"41408"},
{"Date":"1151008","Code":"0057","Name":"富邦摩台","TradeVolume":"7702","TradeValue":"2623429","OpeningPrice":"341.70","HighestPrice":"341.90","LowestPrice":"340.90","ClosingPrice":"341.80","Change":"-3.8500","Transaction":"225"},
{"Date":"1151008","Code":"0061","Name":"元大寶滬深","TradeVolume":"385021","TradeValue":"8929174","OpeningPrice":"23.07","HighestPrice":"23.33","LowestPrice":"23.07","ClosingPrice":"23.08","Change":"0.0300","Transaction":"174"},
{"Date":"1151008","Code":"006203","Name":"元大MSCI台灣","TradeVolume":"5684","TradeValue":"1181124","OpeningPrice":"208.35","HighestPrice":"209.55","LowestPrice":"208.35","ClosingPrice":"208.65","Change":"-1.7000","Transaction":"175"},
{"Date":"1151008","Code":"006204","Name":"永豐臺灣加權","TradeVolume":"3154","TradeValue":"776751","OpeningPrice":"246.55","HighestPrice":"246.55","LowestPrice":"246.55","ClosingPrice":"246.55","Change":"-2.4000","Transaction":"114"},
{"Date":"1151008","Code":"006205","Name":"富邦上証","TradeVolume":"287967","TradeValue":"11277685","OpeningPrice":"39.09","HighestPrice":"39.35","LowestPrice":"38.97","ClosingPrice":"39.10","Change":"0.0500","Transaction":"189"},
{"Date":"1151008","Code":"006206","Name":"元大上證50","TradeVolume":"34137","TradeValue":"1250760","OpeningPrice":"36.53","HighestPrice":"36.86","LowestPrice":"36.53","ClosingPrice":"36.57","Change":"0.0400","Transaction":"138"},
{"Date":"1151008","Code":"006207","Name":"復華滬深","TradeVolume":"220975","TradeValue":"6781871","OpeningPrice":"30.70","HighestPrice":"30.81","LowestPrice":"30.56","ClosingPrice":"30.56","Change":"-0.0900","Transaction":"151"},
{"Date":"1151008","Code":"006208","Name":"富邦台50","TradeVolume":"1816856","TradeValue":"478906979","OpeningPrice":"263.45","HighestPrice":"264.50","LowestPrice":"263.00","ClosingPrice":"263.40","Change":"-2.2000","Transaction":"12407"},
{"Date":"1151008","Code":"00625K","Name":"富邦上証+R","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"00631L","Name":"元大台灣50正2","TradeVolume":"148411561","TradeValue":"6093234147","OpeningPrice":"41.13","HighestPrice":"41.31","LowestPrice":"40.83","ClosingPrice":"40.90","Change":"-0.8500","Transaction":"61330"},
{"Date":"1151008","Code":"00632R","Name":"元大台灣50反1","TradeVolume":"81184312","TradeValue":"749250813","OpeningPrice":"9.21","HighestPrice":"9.26","LowestPrice":"9.20","ClosingPrice":"9.24","Change":"0.1000","Transaction":"7029"},
{"Date":"1151008","Code":"00633L","Name":"富邦上証正2","TradeVolume":"2067338","TradeValue":"90748080","OpeningPrice":"43.35","HighestPrice":"44.60","LowestPrice":"43.21","ClosingPrice":"43.34","Change":"-0.3000","Transaction":"627"},
{"Date":"1151008","Code":"00634R","Name":"富邦上証反1","TradeVolume":"59860","TradeValue":"196351","OpeningPrice":"3.29","HighestPrice":"3.29","LowestPrice":"3.24","ClosingPrice":"3.29","Change":"0.0100","Transaction":"15"},
{"Date":"1151008","Code":"00635U","Name":"期元大S&P黃金","TradeVolume":"1534380","TradeValue":"65230219","OpeningPrice":"42.51","HighestPrice":"42.59","LowestPrice":"42.41","ClosingPrice":"42.51","Change":"-0.0600","Transaction":"1983"},
{"Date":"1151008","Code":"00636","Name":"國泰中國A50","TradeVolume":"887691","TradeValue":"23253479","OpeningPrice":"26.00","HighestPrice":"26.40","LowestPrice":"26.00","ClosingPrice":"26.10","Change":"-0.0300","Transaction":"227"},
{"Date":"1151008","Code":"00636K","Name":"國泰中國A50+U","TradeVolume":"1200","TradeValue":"9852","OpeningPrice":"8.21","HighestPrice":"8.21","LowestPrice":"8.21","ClosingPrice":"8.21","Change":"-0.1200","Transaction":"1"},
{"Date":"1151008","Code":"00637L","Name":"元大滬深300正2","TradeVolume":"17976770","TradeValue":"325665347","OpeningPrice":"18.03","HighestPrice":"18.44","LowestPrice":"17.87","ClosingPrice":"17.93","Change":"-0.0900","Transaction":"3164"},
{"Date":"1151008","Code":"00638R","Name":"元大滬深300反1","TradeVolume":"496500","TradeValue":"3474360","OpeningPrice":"7.02","HighestPrice":"7.02","LowestPrice":"6.93","ClosingPrice":"7.01","Change":"0.0100","Transaction":"23"},
{"Date":"1151008","Code":"00639","Name":"富邦深100","TradeVolume":"977377","TradeValue":"14645158","OpeningPrice":"15.09","HighestPrice":"15.14","LowestPrice":"14.84","ClosingPrice":"14.84","Change":"-0.1700","Transaction":"274"},
{"Date":"1151008","Code":"00640L","Name":"富邦日本正2","TradeVolume":"58357","TradeValue":"6377511","OpeningPrice":"110.40","HighestPrice":"110.40","LowestPrice":"108.65","ClosingPrice":"109.95","Change":"-2.7500","Transaction":"108"},
{"Date":"1151008","Code":"00641R","Name":"富邦日本反1","TradeVolume":"487300","TradeValue":"1782936","OpeningPrice":"3.63","HighestPrice":"3.67","LowestPrice":"3.63","ClosingPrice":"3.65","Change":"0.0400","Transaction":"51"},
{"Date":"1151008","Code":"00642U","Name":"期元大S&P石油","TradeVolume":"2376041","TradeValue":"73616513","OpeningPrice":"30.77","HighestPrice":"31.15","LowestPrice":"30.73","ClosingPrice":"31.15","Change":"0.0500","Transaction":"324"},
{"Date":"1151008","Code":"00643","Name":"群益深証中小","TradeVolume":"2725017","TradeValue":"46240101","OpeningPrice":"17.00","HighestPrice":"17.15","LowestPrice":"16.91","ClosingPrice":"16.91","Change":"-0.1000","Transaction":"140"},
{"Date":"1151008","Code":"00643K","Name":"群益深証中小+R","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"00645","Name":"富邦日本","TradeVolume":"37582","TradeValue":"2187245","OpeningPrice":"58.45","HighestPrice":"58.45","LowestPrice":"58.00","ClosingPrice":"58.45","Change":"-0.7000","Transaction":"273"},
{"Date":"1151008","Code":"00646","Name":"元大S&P500","TradeVolume":"3578269","TradeValue":"279756285","OpeningPrice":"78.15","HighestPrice":"78.35","LowestPrice":"78.00","ClosingPrice":"78.35","Change":"0.2000","Transaction":"2726"},
{"Date":"1151008","Code":"00647L","Name":"元大S&P500正2","TradeVolume":"15587","TradeValue":"2211602","OpeningPrice":"142.00","HighestPrice":"142.05","LowestPrice":"141.50","ClosingPrice":"142.00","Change":"-0.5500","Transaction":"66"},
{"Date":"1151008","Code":"00648R","Name":"元大S&P500反1","TradeVolume":"223000","TradeValue":"862300","OpeningPrice":"3.87","HighestPrice":"3.88","LowestPrice":"3.85","ClosingPrice":"3.88","Change":"0.0300","Transaction":"32"},
{"Date":"1151008","Code":"00650L","Name":"復華香港正2","TradeVolume":"1445047","TradeValue":"22078791","OpeningPrice":"15.33","HighestPrice":"15.45","LowestPrice":"15.15","ClosingPrice":"15.28","Change":"-0.1600","Transaction":"294"},
{"Date":"1151008","Code":"00651R","Name":"復華香港反1","TradeVolume":"198998","TradeValue":"1086028","OpeningPrice":"5.48","HighestPrice":"5.48","LowestPrice":"5.43","ClosingPrice":"5.47","Change":"0.0400","Transaction":"26"},
{"Date":"1151008","Code":"00652","Name":"富邦印度","TradeVolume":"452473","TradeValue":"13871389","OpeningPrice":"30.90","HighestPrice":"30.90","LowestPrice":"30.55","ClosingPrice":"30.56","Change":"-0.3600","Transaction":"383"},
{"Date":"1151008","Code":"00653L","Name":"富邦印度正2","TradeVolume":"262654","TradeValue":"10541643","OpeningPrice":"40.23","HighestPrice":"40.46","LowestPrice":"39.90","ClosingPrice":"40.00","Change":"-1.0300","Transaction":"138"},
{"Date":"1151008","Code":"00654R","Name":"富邦印度反1","TradeVolume":"79138","TradeValue":"571853","OpeningPrice":"7.24","HighestPrice":"7.27","LowestPrice":"7.19","ClosingPrice":"7.27","Change":"0.0900","Transaction":"12"},
{"Date":"1151008","Code":"00655L","Name":"國泰中國A50正2","TradeVolume":"1514343","TradeValue":"46052118","OpeningPrice":"30.13","HighestPrice":"31.03","LowestPrice":"30.03","ClosingPrice":"30.10","Change":"-0.1600","Transaction":"353"},
{"Date":"1151008","Code":"00656R","Name":"國泰中國A50反1","TradeVolume":"12688","TradeValue":"78437","OpeningPrice":"6.19","HighestPrice":"6.19","LowestPrice":"6.14","ClosingPrice":"6.17","Change":"0.0100","Transaction":"7"},
{"Date":"1151008","Code":"00657","Name":"國泰日經225","TradeVolume":"79879","TradeValue":"6554350","OpeningPrice":"82.05","HighestPrice":"82.20","LowestPrice":"82.05","ClosingPrice":"82.20","Change":"-0.9000","Transaction":"93"},
{"Date":"1151008","Code":"00657K","Name":"國泰日經225+U","TradeVolume":"1000","TradeValue":"25880","OpeningPrice":"25.88","HighestPrice":"25.88","LowestPrice":"25.88","ClosingPrice":"25.88","Change":"-0.2800","Transaction":"1"},
{"Date":"1151008","Code":"00660","Name":"元大歐洲50","TradeVolume":"7690","TradeValue":"348266","OpeningPrice":"45.44","HighestPrice":"45.44","LowestPrice":"45.30","ClosingPrice":"45.39","Change":"-0.0500","Transaction":"87"},
{"Date":"1151008","Code":"00661","Name":"元大日經225","TradeVolume":"140696","TradeValue":"12652996","OpeningPrice":"89.90","HighestPrice":"90.25","LowestPrice":"89.60","ClosingPrice":"90.15","Change":"-0.8500","Transaction":"180"},
{"Date":"1151008","Code":"00662","Name":"富邦NASDAQ","TradeVolume":"4092863","TradeValue":"521649025","OpeningPrice":"127.40","HighestPrice":"127.70","LowestPrice":"127.20","ClosingPrice":"127.30","Change":"-0.0500","Transaction":"3209"},
{"Date":"1151008","Code":"00663L","Name":"國泰臺灣加權正2","TradeVolume":"4107369","TradeValue":"486969567","OpeningPrice":"118.95","HighestPrice":"119.20","LowestPrice":"117.80","ClosingPrice":"118.10","Change":"-2.7000","Transaction":"2564"},
{"Date":"1151008","Code":"00664R","Name":"國泰臺灣加權反1","TradeVolume":"7172165","TradeValue":"10685523","OpeningPrice":"1.49","HighestPrice":"1.50","LowestPrice":"1.48","ClosingPrice":"1.49","Change":"0.0100","Transaction":"558"},
{"Date":"1151008","Code":"00665L","Name":"富邦恒生國企正2","TradeVolume":"6809088","TradeValue":"58457533","OpeningPrice":"8.54","HighestPrice":"8.71","LowestPrice":"8.50","ClosingPrice":"8.61","Change":"0.0300","Transaction":"514"},
{"Date":"1151008","Code":"00666R","Name":"富邦恒生國企反1","TradeVolume":"5000","TradeValue":"47430","OpeningPrice":"9.51","HighestPrice":"9.51","LowestPrice":"9.45","ClosingPrice":"9.45","Change":"0.0300","Transaction":"3"},
{"Date":"1151008","Code":"00668","Name":"國泰美國道瓊","TradeVolume":"232804","TradeValue":"13855012","OpeningPrice":"59.55","HighestPrice":"59.70","LowestPrice":"59.50","ClosingPrice":"59.70","Change":"-0.3000","Transaction":"122"},
{"Date":"1151008","Code":"00668K","Name":"國泰美國道瓊+U","TradeVolume":"1000","TradeValue":"18780","OpeningPrice":"18.78","HighestPrice":"18.78","LowestPrice":"18.78","ClosingPrice":"18.78","Change":"-0.0800","Transaction":"1"},
{"Date":"1151008","Code":"00669R","Name":"國泰美國道瓊反1","TradeVolume":"379736","TradeValue":"2057634","OpeningPrice":"5.41","HighestPrice":"5.43","LowestPrice":"5.41","ClosingPrice":"5.43","Change":"0.0400","Transaction":"35"},
{"Date":"1151008","Code":"00670L","Name":"富邦NASDAQ正2","TradeVolume":"487261","TradeValue":"107439120","OpeningPrice":"220.25","HighestPrice":"221.10","LowestPrice":"219.80","ClosingPrice":"220.30","Change":"-0.9500","Transaction":"689"},
{"Date":"1151008","Code":"00671R","Name":"富邦NASDAQ反1","TradeVolume":"807986","TradeValue":"1857907","OpeningPrice":"2.30","HighestPrice":"2.31","LowestPrice":"2.29","ClosingPrice":"2.31","Change":"0.0200","Transaction":"75"},
{"Date":"1151008","Code":"00673R","Name":"期元大S&P原油反1","TradeVolume":"21098023","TradeValue":"228646842","OpeningPrice":"10.90","HighestPrice":"10.90","LowestPrice":"10.77","ClosingPrice":"10.77","Change":"-0.0200","Transaction":"1517"},
{"Date":"1151008","Code":"00674R","Name":"期元大S&P黃金反1","TradeVolume":"138748","TradeValue":"4111327","OpeningPrice":"29.61","HighestPrice":"29.70","LowestPrice":"29.58","ClosingPrice":"29.69","Change":"0.1400","Transaction":"41"},
{"Date":"1151008","Code":"00675L","Name":"富邦臺灣加權正2","TradeVolume":"838145","TradeValue":"300866879","OpeningPrice":"360.00","HighestPrice":"361.00","LowestPrice":"356.65","ClosingPrice":"357.75","Change":"-8.5000","Transaction":"1584"},
{"Date":"1151008","Code":"00676R","Name":"富邦臺灣加權反1","TradeVolume":"4279947","TradeValue":"21832611","OpeningPrice":"5.09","HighestPrice":"5.12","LowestPrice":"5.09","ClosingPrice":"5.11","Change":"0.0600","Transaction":"390"},
{"Date":"1151008","Code":"00678","Name":"群益那斯達克生技","TradeVolume":"230849","TradeValue":"9709998","OpeningPrice":"42.00","HighestPrice":"42.12","LowestPrice":"42.00","ClosingPrice":"42.09","Change":"0.1800","Transaction":"115"},
{"Date":"1151008","Code":"00680L","Name":"元大美債20正2","TradeVolume":"10764095","TradeValue":"59967857","OpeningPrice":"5.59","HighestPrice":"5.59","LowestPrice":"5.56","ClosingPrice":"5.57","Change":"-0.0200","Transaction":"1002"},
{"Date":"1151008","Code":"00681R","Name":"元大美債20反1","TradeVolume":"10000","TradeValue":"232350","OpeningPrice":"23.25","HighestPrice":"23.25","LowestPrice":"23.22","ClosingPrice":"23.24","Change":"-0.0100","Transaction":"6"},
{"Date":"1151008","Code":"00682U","Name":"期元大美元指數","TradeVolume":"81","TradeValue":"1718","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":"2"},
{"Date":"1151008","Code":"00683L","Name":"期元大美元指正2","TradeVolume":"179000","TradeValue":"4057500","OpeningPrice":"22.62","HighestPrice":"22.68","LowestPrice":"22.62","ClosingPrice":"22.68","Change":"0.0800","Transaction":"15"},
{"Date":"1151008","Code":"00684R","Name":"期元大美元指反1","TradeVolume":"62000","TradeValue":"913880","OpeningPrice":"14.74","HighestPrice":"14.74","LowestPrice":"14.74","ClosingPrice":"14.74","Change":"-0.0200","Transaction":"3"},
{"Date":"1151008","Code":"00685L","Name":"群益臺灣加權正2","TradeVolume":"238502144","TradeValue":"3237208018","OpeningPrice":"13.62","HighestPrice":"13.66","LowestPrice":"13.48","ClosingPrice":"13.53","Change":"-0.3100","Transaction":"52661"},
{"Date":"1151008","Code":"00686R","Name":"群益臺灣加權反1","TradeVolume":"10200077","TradeValue":"9317138","OpeningPrice":"0.91","HighestPrice":"0.92","LowestPrice":"0.90","ClosingPrice":"0.91","Change":"0.0000","Transaction":"216"},
{"Date":"1151008","Code":"00688L","Name":"國泰20年美債正2","TradeVolume":"4428347","TradeValue":"24606476","OpeningPrice":"5.57","HighestPrice":"5.58","LowestPrice":"5.55","ClosingPrice":"5.56","Change":"-0.0200","Transaction":"408"},
{"Date":"1151008","Code":"00689R","Name":"國泰20年美債反1","TradeVolume":"104000","TradeValue":"2539590","OpeningPrice":"24.36","HighestPrice":"24.42","LowestPrice":"24.36","ClosingPrice":"24.42","Change":"0.0600","Transaction":"4"},
{"Date":"1151008","Code":"00690","Name":"兆豐藍籌30","TradeVolume":"275089","TradeValue":"23163981","OpeningPrice":"84.50","HighestPrice":"84.50","LowestPrice":"83.80","ClosingPrice":"84.15","Change":"-0.8500","Transaction":"2797"},
{"Date":"1151008","Code":"00692","Name":"富邦公司治理","TradeVolume":"621175","TradeValue":"61526444","OpeningPrice":"99.25","HighestPrice":"99.50","LowestPrice":"98.90","ClosingPrice":"99.00","Change":"-0.9000","Transaction":"1172"},
{"Date":"1151008","Code":"00693U","Name":"期街口S&P黃豆","TradeVolume":"467962","TradeValue":"11059050","OpeningPrice":"23.56","HighestPrice":"23.70","LowestPrice":"23.54","ClosingPrice":"23.59","Change":"-0.2300","Transaction":"145"},
{"Date":"1151008","Code":"00700","Name":"富邦恒生國企","TradeVolume":"76122","TradeValue":"1267534","OpeningPrice":"16.65","HighestPrice":"16.75","LowestPrice":"16.64","ClosingPrice":"16.64","Change":"-0.0100","Transaction":"123"},
{"Date":"1151008","Code":"00701","Name":"國泰股利精選30","TradeVolume":"310689","TradeValue":"12839863","OpeningPrice":"41.60","HighestPrice":"41.60","LowestPrice":"41.18","ClosingPrice":"41.19","Change":"-0.3900","Transaction":"452"},
{"Date":"1151008","Code":"00702","Name":"國泰標普低波高息","TradeVolume":"106093","TradeValue":"2458290","OpeningPrice":"23.21","HighestPrice":"23.22","LowestPrice":"23.17","ClosingPrice":"23.20","Change":"-0.1100","Transaction":"83"},
{"Date":"1151008","Code":"00703","Name":"台新MSCI中國","TradeVolume":"24209","TradeValue":"449489","OpeningPrice":"18.51","HighestPrice":"18.58","LowestPrice":"18.51","ClosingPrice":"18.55","Change":"0.0400","Transaction":"6"},
{"Date":"1151008","Code":"00706L","Name":"期元大S&P日圓正2","TradeVolume":"729740","TradeValue":"13896160","OpeningPrice":"19.10","HighestPrice":"19.13","LowestPrice":"19.01","ClosingPrice":"19.03","Change":"0.0500","Transaction":"176"},
{"Date":"1151008","Code":"00707R","Name":"期元大S&P日圓反1","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"00708L","Name":"期元大S&P黃金正2","TradeVolume":"2446524","TradeValue":"172586504","OpeningPrice":"70.40","HighestPrice":"70.90","LowestPrice":"70.15","ClosingPrice":"70.55","Change":"-0.1500","Transaction":"1625"},
{"Date":"1151008","Code":"00709","Name":"富邦歐洲","TradeVolume":"18360","TradeValue":"703669","OpeningPrice":"38.41","HighestPrice":"38.41","LowestPrice":"38.28","ClosingPrice":"38.39","Change":"0.0900","Transaction":"150"},
{"Date":"1151008","Code":"00710B","Name":"復華彭博非投等債","TradeVolume":"234112","TradeValue":"4334206","OpeningPrice":"18.52","HighestPrice":"18.53","LowestPrice":"18.47","ClosingPrice":"18.53","Change":"0.0100","Transaction":"65"},
{"Date":"1151008","Code":"00711B","Name":"復華彭博新興債","TradeVolume":"154120","TradeValue":"2245468","OpeningPrice":"14.57","HighestPrice":"14.58","LowestPrice":"14.57","ClosingPrice":"14.58","Change":"-0.0200","Transaction":"79"},
{"Date":"1151008","Code":"00712","Name":"復華富時不動產","TradeVolume":"86643490","TradeValue":"600609750","OpeningPrice":"6.95","HighestPrice":"6.95","LowestPrice":"6.92","ClosingPrice":"6.92","Change":"-0.1600","Transaction":"24649"},
{"Date":"1151008","Code":"00713","Name":"元大台灣高息低波","TradeVolume":"3410266","TradeValue":"215631928","OpeningPrice":"63.35","HighestPrice":"63.35","LowestPrice":"63.10","ClosingPrice":"63.25","Change":"0.0000","Transaction":"3073"},
{"Date":"1151008","Code":"00714","Name":"群益道瓊美國地產","TradeVolume":"121960","TradeValue":"2447592","OpeningPrice":"20.07","HighestPrice":"20.07","LowestPrice":"20.06","ClosingPrice":"20.07","Change":"-0.2300","Transaction":"105"},
{"Date":"1151008","Code":"00715L","Name":"期街口布蘭特正2","TradeVolume":"2347969","TradeValue":"165113847","OpeningPrice":"69.30","HighestPrice":"71.40","LowestPrice":"69.20","ClosingPrice":"71.40","Change":"1.5000","Transaction":"907"},
{"Date":"1151008","Code":"00717","Name":"富邦美國特別股","TradeVolume":"139044","TradeValue":"2013427","OpeningPrice":"14.47","HighestPrice":"14.53","LowestPrice":"14.46","ClosingPrice":"14.53","Change":"0.0400","Transaction":"152"},
{"Date":"1151008","Code":"00728","Name":"第一金工業30","TradeVolume":"158652","TradeValue":"11197025","OpeningPrice":"71.05","HighestPrice":"71.05","LowestPrice":"70.25","ClosingPrice":"70.45","Change":"-0.9000","Transaction":"750"},
{"Date":"1151008","Code":"00730","Name":"富邦臺灣優質高息","TradeVolume":"56784","TradeValue":"1711723","OpeningPrice":"30.12","HighestPrice":"30.24","LowestPrice":"30.00","ClosingPrice":"30.20","Change":"0.0800","Transaction":"247"},
{"Date":"1151008","Code":"00731","Name":"復華富時高息低波","TradeVolume":"310866","TradeValue":"30559640","OpeningPrice":"98.60","HighestPrice":"98.60","LowestPrice":"98.00","ClosingPrice":"98.25","Change":"-0.9500","Transaction":"220"},
{"Date":"1151008","Code":"00733","Name":"富邦臺灣中小","TradeVolume":"674119","TradeValue":"52906136","OpeningPrice":"78.15","HighestPrice":"78.95","LowestPrice":"77.00","ClosingPrice":"78.90","Change":"0.5500","Transaction":"938"},
{"Date":"1151008","Code":"00735","Name":"國泰臺韓科技","TradeVolume":"2472305","TradeValue":"272585474","OpeningPrice":"109.80","HighestPrice":"110.90","LowestPrice":"109.80","ClosingPrice":"110.15","Change":"-1.0500","Transaction":"3356"},
{"Date":"1151008","Code":"00736","Name":"國泰新興市場","TradeVolume":"210231","TradeValue":"6686576","OpeningPrice":"31.81","HighestPrice":"31.92","LowestPrice":"31.72","ClosingPrice":"31.84","Change":"-0.1900","Transaction":"97"},
{"Date":"1151008","Code":"00737","Name":"國泰AI機器人","TradeVolume":"110932","TradeValue":"4613880","OpeningPrice":"41.62","HighestPrice":"41.62","LowestPrice":"41.50","ClosingPrice":"41.60","Change":"-0.4400","Transaction":"195"},
{"Date":"1151008","Code":"00738U","Name":"期元大道瓊白銀","TradeVolume":"2460524","TradeValue":"117055536","OpeningPrice":"47.71","HighestPrice":"47.85","LowestPrice":"47.38","ClosingPrice":"47.38","Change":"-0.6200","Transaction":"2057"},
{"Date":"1151008","Code":"00739","Name":"元大MSCI A股","TradeVolume":"21117","TradeValue":"556091","OpeningPrice":"26.40","HighestPrice":"26.48","LowestPrice":"26.17","ClosingPrice":"26.17","Change":"-0.1500","Transaction":"100"},
{"Date":"1151008","Code":"00752","Name":"中信中國50","TradeVolume":"446194","TradeValue":"9805606","OpeningPrice":"21.99","HighestPrice":"22.12","LowestPrice":"21.88","ClosingPrice":"21.97","Change":"-0.0300","Transaction":"367"},
{"Date":"1151008","Code":"00753L","Name":"中信中國50正2","TradeVolume":"7374619","TradeValue":"61908383","OpeningPrice":"8.36","HighestPrice":"8.51","LowestPrice":"8.32","ClosingPrice":"8.38","Change":"-0.0400","Transaction":"1366"},
{"Date":"1151008","Code":"00757","Name":"統一FANG+","TradeVolume":"1752354","TradeValue":"257482926","OpeningPrice":"146.80","HighestPrice":"147.20","LowestPrice":"146.75","ClosingPrice":"146.75","Change":"0.6500","Transaction":"1633"},
{"Date":"1151008","Code":"00762","Name":"元大全球AI","TradeVolume":"101761","TradeValue":"12491605","OpeningPrice":"123.00","HighestPrice":"123.05","LowestPrice":"122.60","ClosingPrice":"122.75","Change":"0.1000","Transaction":"321"},
{"Date":"1151008","Code":"00763U","Name":"期街口道瓊銅","TradeVolume":"346980","TradeValue":"12206569","OpeningPrice":"34.97","HighestPrice":"35.36","LowestPrice":"34.97","ClosingPrice":"35.16","Change":"0.4700","Transaction":"261"},
{"Date":"1151008","Code":"00770","Name":"國泰北美科技","TradeVolume":"268139","TradeValue":"17995819","OpeningPrice":"67.25","HighestPrice":"67.25","LowestPrice":"66.95","ClosingPrice":"67.10","Change":"-0.2000","Transaction":"530"},
{"Date":"1151008","Code":"00771","Name":"元大US高息特別股","TradeVolume":"14418","TradeValue":"212753","OpeningPrice":"14.80","HighestPrice":"14.80","LowestPrice":"14.74","ClosingPrice":"14.75","Change":"-0.0500","Transaction":"95"},
{"Date":"1151008","Code":"00775B","Name":"台新投等債15+","TradeVolume":"81032","TradeValue":"2386382","OpeningPrice":"29.43","HighestPrice":"29.45","LowestPrice":"29.43","ClosingPrice":"29.45","Change":"0.0000","Transaction":"4"},
{"Date":"1151008","Code":"00783","Name":"富邦中証500","TradeVolume":"8052","TradeValue":"214228","OpeningPrice":"26.85","HighestPrice":"26.94","LowestPrice":"26.36","ClosingPrice":"26.36","Change":"-0.4000","Transaction":"75"},
{"Date":"1151008","Code":"00830","Name":"國泰費城半導體","TradeVolume":"5828671","TradeValue":"536633333","OpeningPrice":"91.75","HighestPrice":"92.45","LowestPrice":"91.75","ClosingPrice":"91.90","Change":"-0.6500","Transaction":"8350"},
{"Date":"1151008","Code":"00850","Name":"元大臺灣ESG永續","TradeVolume":"355215","TradeValue":"34933945","OpeningPrice":"98.95","HighestPrice":"98.95","LowestPrice":"98.00","ClosingPrice":"98.10","Change":"-0.9000","Transaction":"1155"},
{"Date":"1151008","Code":"00851","Name":"台新全球AI","TradeVolume":"59680","TradeValue":"4472236","OpeningPrice":"75.00","HighestPrice":"75.15","LowestPrice":"74.85","ClosingPrice":"74.90","Change":"0.2000","Transaction":"115"},
{"Date":"1151008","Code":"00852L","Name":"國泰美國道瓊正2","TradeVolume":"142219","TradeValue":"4614223","OpeningPrice":"32.40","HighestPrice":"32.49","LowestPrice":"32.38","ClosingPrice":"32.43","Change":"-0.4600","Transaction":"87"},
{"Date":"1151008","Code":"00861","Name":"元大全球未來通訊","TradeVolume":"93136","TradeValue":"8507554","OpeningPrice":"92.25","HighestPrice":"92.25","LowestPrice":"91.25","ClosingPrice":"91.45","Change":"-0.8500","Transaction":"328"},
{"Date":"1151008","Code":"00865B","Name":"國泰US短期公債","TradeVolume":"1820431","TradeValue":"89235241","OpeningPrice":"48.94","HighestPrice":"49.08","LowestPrice":"48.94","ClosingPrice":"49.07","Change":"0.1300","Transaction":"586"},
{"Date":"1151008","Code":"00875","Name":"國泰網路資安","TradeVolume":"192442","TradeValue":"11337671","OpeningPrice":"58.85","HighestPrice":"59.10","LowestPrice":"58.70","ClosingPrice":"59.05","Change":"-0.9500","Transaction":"384"},
{"Date":"1151008","Code":"00876","Name":"元大全球5G","TradeVolume":"102106","TradeValue":"9670627","OpeningPrice":"94.25","HighestPrice":"95.25","LowestPrice":"94.25","ClosingPrice":"94.70","Change":"-1.1500","Transaction":"385"},
{"Date":"1151008","Code":"00878","Name":"國泰永續高股息","TradeVolume":"39641789","TradeValue":"1388393548","OpeningPrice":"35.16","HighestPrice":"35.16","LowestPrice":"34.98","ClosingPrice":"34.99","Change":"-0.2300","Transaction":"37662"},
{"Date":"1151008","Code":"00881","Name":"國泰台灣科技龍頭","TradeVolume":"11066297","TradeValue":"590636102","OpeningPrice":"53.45","HighestPrice":"53.55","LowestPrice":"53.10","ClosingPrice":"53.30","Change":"-0.6500","Transaction":"12289"},
{"Date":"1151008","Code":"00882","Name":"中信中國高股息","TradeVolume":"7790242","TradeValue":"116519165","OpeningPrice":"14.79","HighestPrice":"15.03","LowestPrice":"14.75","ClosingPrice":"14.95","Change":"0.1600","Transaction":"1674"},
{"Date":"1151008","Code":"00885","Name":"富邦越南","TradeVolume":"1110283","TradeValue":"19742555","OpeningPrice":"17.79","HighestPrice":"17.85","LowestPrice":"17.71","ClosingPrice":"17.81","Change":"0.0800","Transaction":"630"},
{"Date":"1151008","Code":"00891","Name":"中信關鍵半導體","TradeVolume":"10916341","TradeValue":"416790761","OpeningPrice":"38.26","HighestPrice":"38.36","LowestPrice":"37.99","ClosingPrice":"38.23","Change":"-0.2700","Transaction":"10075"},
{"Date":"1151008","Code":"00892","Name":"富邦台灣半導體","TradeVolume":"3647311","TradeValue":"157666625","OpeningPrice":"43.09","HighestPrice":"43.41","LowestPrice":"42.88","ClosingPrice":"43.25","Change":"-0.2700","Transaction":"1425"},
{"Date":"1151008","Code":"00893","Name":"國泰智能電動車","TradeVolume":"548830","TradeValue":"26025735","OpeningPrice":"47.85","HighestPrice":"47.85","LowestPrice":"47.31","ClosingPrice":"47.40","Change":"-0.5100","Transaction":"369"},
{"Date":"1151008","Code":"00894","Name":"中信小資高價30","TradeVolume":"583096","TradeValue":"30234201","OpeningPrice":"52.00","HighestPrice":"52.10","LowestPrice":"51.40","ClosingPrice":"51.95","Change":"-0.2500","Transaction":"1058"},
{"Date":"1151008","Code":"00895","Name":"富邦未來車","TradeVolume":"197348","TradeValue":"10543804","OpeningPrice":"53.15","HighestPrice":"53.55","LowestPrice":"53.15","ClosingPrice":"53.40","Change":"-0.7000","Transaction":"321"},
{"Date":"1151008","Code":"00896","Name":"中信綠能及電動車","TradeVolume":"3140698","TradeValue":"89592179","OpeningPrice":"28.59","HighestPrice":"28.65","LowestPrice":"28.34","ClosingPrice":"28.52","Change":"-0.1400","Transaction":"1735"},
{"Date":"1151008","Code":"00897","Name":"富邦基因免疫生技","TradeVolume":"454111","TradeValue":"6168811","OpeningPrice":"13.56","HighestPrice":"13.61","LowestPrice":"13.55","ClosingPrice":"13.57","Change":"0.0200","Transaction":"236"},
{"Date":"1151008","Code":"00898","Name":"國泰基因免疫革命","TradeVolume":"675968","TradeValue":"7726393","OpeningPrice":"11.41","HighestPrice":"11.47","LowestPrice":"11.37","ClosingPrice":"11.43","Change":"-0.0800","Transaction":"325"},
{"Date":"1151008","Code":"00899","Name":"FT潔淨能源","TradeVolume":"56539","TradeValue":"1237097","OpeningPrice":"21.98","HighestPrice":"21.98","LowestPrice":"21.84","ClosingPrice":"21.88","Change":"-0.1100","Transaction":"143"},
{"Date":"1151008","Code":"00900","Name":"富邦特選高股息30","TradeVolume":"1903209","TradeValue":"37251171","OpeningPrice":"19.62","HighestPrice":"19.64","LowestPrice":"19.52","ClosingPrice":"19.52","Change":"-0.1800","Transaction":"1258"},
{"Date":"1151008","Code":"00901","Name":"永豐智能車供應鏈","TradeVolume":"121810","TradeValue":"6010161","OpeningPrice":"49.42","HighestPrice":"49.65","LowestPrice":"49.22","ClosingPrice":"49.47","Change":"-0.5300","Transaction":"142"},
{"Date":"1151008","Code":"00902","Name":"中信電池及儲能","TradeVolume":"658862","TradeValue":"8652932","OpeningPrice":"13.12","HighestPrice":"13.21","LowestPrice":"12.98","ClosingPrice":"13.07","Change":"-0.0200","Transaction":"389"},
{"Date":"1151008","Code":"00903","Name":"富邦元宇宙","TradeVolume":"60478","TradeValue":"1341442","OpeningPrice":"22.14","HighestPrice":"22.21","LowestPrice":"22.14","ClosingPrice":"22.21","Change":"-0.1400","Transaction":"159"},
{"Date":"1151008","Code":"00904","Name":"台新臺灣半導體30","TradeVolume":"4688665","TradeValue":"207437056","OpeningPrice":"44.30","HighestPrice":"44.48","LowestPrice":"43.99","ClosingPrice":"44.27","Change":"-0.2800","Transaction":"2918"},
{"Date":"1151008","Code":"00905","Name":"FT臺灣Smart","TradeVolume":"1229608","TradeValue":"34918450","OpeningPrice":"28.50","HighestPrice":"28.52","LowestPrice":"28.25","ClosingPrice":"28.42","Change":"-0.1400","Transaction":"1035"},
{"Date":"1151008","Code":"00907","Name":"永豐優息存股","TradeVolume":"488045","TradeValue":"8663718","OpeningPrice":"17.82","HighestPrice":"17.82","LowestPrice":"17.72","ClosingPrice":"17.72","Change":"-0.1000","Transaction":"382"},
{"Date":"1151008","Code":"00908","Name":"富邦入息REITs+","TradeVolume":"277707","TradeValue":"3947346","OpeningPrice":"14.20","HighestPrice":"14.27","LowestPrice":"14.19","ClosingPrice":"14.27","Change":"0.0200","Transaction":"63"},
{"Date":"1151008","Code":"00909","Name":"國泰數位支付服務","TradeVolume":"2020662","TradeValue":"93699432","OpeningPrice":"46.33","HighestPrice":"46.49","LowestPrice":"46.26","ClosingPrice":"46.41","Change":"-1.1700","Transaction":"2421"},
{"Date":"1151008","Code":"00910","Name":"第一金太空衛星","TradeVolume":"1185483","TradeValue":"66502455","OpeningPrice":"56.30","HighestPrice":"56.30","LowestPrice":"55.90","ClosingPrice":"56.05","Change":"-1.6000","Transaction":"2231"},
{"Date":"1151008","Code":"00911","Name":"兆豐洲際半導體","TradeVolume":"212847","TradeValue":"12425530","OpeningPrice":"58.75","HighestPrice":"58.75","LowestPrice":"58.05","ClosingPrice":"58.35","Change":"-0.4000","Transaction":"439"},
{"Date":"1151008","Code":"00912","Name":"中信臺灣智慧50","TradeVolume":"2527001","TradeValue":"93010350","OpeningPrice":"37.20","HighestPrice":"37.20","LowestPrice":"36.72","ClosingPrice":"36.72","Change":"-0.4800","Transaction":"2178"},
{"Date":"1151008","Code":"00913","Name":"兆豐台灣晶圓製造","TradeVolume":"1979394","TradeValue":"105811403","OpeningPrice":"53.75","HighestPrice":"53.75","LowestPrice":"52.95","ClosingPrice":"53.45","Change":"-0.5500","Transaction":"3438"},
{"Date":"1151008","Code":"00915","Name":"凱基優選高股息30","TradeVolume":"644990","TradeValue":"21180008","OpeningPrice":"33.06","HighestPrice":"33.06","LowestPrice":"32.71","ClosingPrice":"32.71","Change":"-0.3500","Transaction":"746"},
{"Date":"1151008","Code":"00916","Name":"國泰全球品牌50","TradeVolume":"688698","TradeValue":"18705838","OpeningPrice":"27.14","HighestPrice":"27.18","LowestPrice":"27.11","ClosingPrice":"27.16","Change":"0.0200","Transaction":"426"},
{"Date":"1151008","Code":"00917","Name":"中信特選金融","TradeVolume":"788000","TradeValue":"17380684","OpeningPrice":"22.23","HighestPrice":"22.23","LowestPrice":"22.03","ClosingPrice":"22.06","Change":"-0.1700","Transaction":"624"},
{"Date":"1151008","Code":"00918","Name":"大華優利高填息30","TradeVolume":"20165544","TradeValue":"685439029","OpeningPrice":"34.09","HighestPrice":"34.09","LowestPrice":"33.91","ClosingPrice":"33.97","Change":"-0.1700","Transaction":"14390"},
{"Date":"1151008","Code":"00919","Name":"群益台灣精選高息","TradeVolume":"83848220","TradeValue":"2657153220","OpeningPrice":"31.91","HighestPrice":"31.91","LowestPrice":"31.65","ClosingPrice":"31.65","Change":"-0.2900","Transaction":"62680"},
{"Date":"1151008","Code":"00920","Name":"富邦ESG綠色電力","TradeVolume":"73727","TradeValue":"1877232","OpeningPrice":"25.52","HighestPrice":"25.54","LowestPrice":"25.42","ClosingPrice":"25.45","Change":"-0.2600","Transaction":"192"},
{"Date":"1151008","Code":"00921","Name":"兆豐龍頭等權重","TradeVolume":"501711","TradeValue":"12123226","OpeningPrice":"24.21","HighestPrice":"24.23","LowestPrice":"24.09","ClosingPrice":"24.14","Change":"-0.1200","Transaction":"364"},
{"Date":"1151008","Code":"00922","Name":"國泰台灣領袖50","TradeVolume":"12481773","TradeValue":"558026694","OpeningPrice":"44.84","HighestPrice":"44.86","LowestPrice":"44.56","ClosingPrice":"44.64","Change":"-0.5100","Transaction":"11318"},
{"Date":"1151008","Code":"00923","Name":"群益台ESG低碳50","TradeVolume":"2441821","TradeValue":"103625133","OpeningPrice":"42.55","HighestPrice":"42.60","LowestPrice":"42.28","ClosingPrice":"42.37","Change":"-0.4200","Transaction":"2621"},
{"Date":"1151008","Code":"00924","Name":"復華S&P500成長","TradeVolume":"1241489","TradeValue":"42914743","OpeningPrice":"34.53","HighestPrice":"34.60","LowestPrice":"34.52","ClosingPrice":"34.59","Change":"0.0200","Transaction":"924"},
{"Date":"1151008","Code":"00926","Name":"凱基全球菁英55","TradeVolume":"275380","TradeValue":"7472971","OpeningPrice":"27.08","HighestPrice":"27.16","LowestPrice":"27.08","ClosingPrice":"27.15","Change":"0.1200","Transaction":"218"},
{"Date":"1151008","Code":"00927","Name":"群益半導體收益","TradeVolume":"48087392","TradeValue":"1936566327","OpeningPrice":"40.41","HighestPrice":"40.46","LowestPrice":"40.02","ClosingPrice":"40.27","Change":"-0.2500","Transaction":"27778"},
{"Date":"1151008","Code":"00929","Name":"復華台灣科技優息","TradeVolume":"28511530","TradeValue":"855902070","OpeningPrice":"30.02","HighestPrice":"30.12","LowestPrice":"29.88","ClosingPrice":"30.03","Change":"-0.1100","Transaction":"14327"},
{"Date":"1151008","Code":"00930","Name":"永豐ESG低碳高息","TradeVolume":"935830","TradeValue":"22374325","OpeningPrice":"23.98","HighestPrice":"23.98","LowestPrice":"23.86","ClosingPrice":"23.91","Change":"-0.0700","Transaction":"391"},
{"Date":"1151008","Code":"00932","Name":"兆豐永續高息等權","TradeVolume":"152617","TradeValue":"2686054","OpeningPrice":"17.64","HighestPrice":"17.64","LowestPrice":"17.57","ClosingPrice":"17.61","Change":"-0.0300","Transaction":"154"},
{"Date":"1151008","Code":"00934","Name":"中信成長高股息","TradeVolume":"8058343","TradeValue":"241683051","OpeningPrice":"30.01","HighestPrice":"30.06","LowestPrice":"29.90","ClosingPrice":"30.00","Change":"-0.0700","Transaction":"3381"},
{"Date":"1151008","Code":"00935","Name":"野村臺灣新科技50","TradeVolume":"7553945","TradeValue":"470294868","OpeningPrice":"62.40","HighestPrice":"62.45","LowestPrice":"61.85","ClosingPrice":"62.35","Change":"-0.6000","Transaction":"8898"},
{"Date":"1151008","Code":"00936","Name":"台新永續高息中小","TradeVolume":"274184","TradeValue":"5923391","OpeningPrice":"21.60","HighestPrice":"21.66","LowestPrice":"21.56","ClosingPrice":"21.59","Change":"-0.0700","Transaction":"294"},
{"Date":"1151008","Code":"00938","Name":"凱基優選30","TradeVolume":"375744","TradeValue":"10158054","OpeningPrice":"27.26","HighestPrice":"27.26","LowestPrice":"26.90","ClosingPrice":"26.90","Change":"-0.3800","Transaction":"320"},
{"Date":"1151008","Code":"00939","Name":"統一台灣高息動能","TradeVolume":"2465711","TradeValue":"59160829","OpeningPrice":"24.13","HighestPrice":"24.16","LowestPrice":"23.92","ClosingPrice":"23.92","Change":"-0.2100","Transaction":"1246"},
{"Date":"1151008","Code":"00940","Name":"元大台灣價值高息","TradeVolume":"8174141","TradeValue":"108066271","OpeningPrice":"13.25","HighestPrice":"13.26","LowestPrice":"13.18","ClosingPrice":"13.21","Change":"-0.0700","Transaction":"2107"},
{"Date":"1151008","Code":"00941","Name":"中信上游半導體","TradeVolume":"8347639","TradeValue":"221073671","OpeningPrice":"26.40","HighestPrice":"26.64","LowestPrice":"26.40","ClosingPrice":"26.45","Change":"-0.3600","Transaction":"728"},
{"Date":"1151008","Code":"00943","Name":"兆豐電子高息等權","TradeVolume":"2461563","TradeValue":"52393945","OpeningPrice":"21.32","HighestPrice":"21.33","LowestPrice":"21.25","ClosingPrice":"21.27","Change":"-0.0900","Transaction":"933"},
{"Date":"1151008","Code":"00944","Name":"野村趨勢動能高息","TradeVolume":"145503","TradeValue":"3240727","OpeningPrice":"22.38","HighestPrice":"22.38","LowestPrice":"22.24","ClosingPrice":"22.27","Change":"-0.1100","Transaction":"233"},
{"Date":"1151008","Code":"00945B","Name":"凱基美國非投等債","TradeVolume":"5205170","TradeValue":"74152484","OpeningPrice":"14.24","HighestPrice":"14.26","LowestPrice":"14.23","ClosingPrice":"14.26","Change":"0.0200","Transaction":"444"},
{"Date":"1151008","Code":"00946","Name":"群益科技高息成長","TradeVolume":"1024905","TradeValue":"15741690","OpeningPrice":"15.39","HighestPrice":"15.40","LowestPrice":"15.32","ClosingPrice":"15.34","Change":"-0.0600","Transaction":"607"},
{"Date":"1151008","Code":"00947","Name":"台新臺灣IC設計","TradeVolume":"6874119","TradeValue":"279626115","OpeningPrice":"40.74","HighestPrice":"40.96","LowestPrice":"40.40","ClosingPrice":"40.66","Change":"-0.1100","Transaction":"7075"},
{"Date":"1151008","Code":"00949","Name":"復華日本龍頭","TradeVolume":"294000","TradeValue":"6517320","OpeningPrice":"22.36","HighestPrice":"22.36","LowestPrice":"22.12","ClosingPrice":"22.28","Change":"-0.0900","Transaction":"309"},
{"Date":"1151008","Code":"00951","Name":"台新日本半導體","TradeVolume":"1279741","TradeValue":"25024614","OpeningPrice":"19.53","HighestPrice":"19.72","LowestPrice":"19.41","ClosingPrice":"19.54","Change":"-0.0100","Transaction":"511"},
{"Date":"1151008","Code":"00952","Name":"凱基台灣AI50","TradeVolume":"941217","TradeValue":"17506954","OpeningPrice":"18.67","HighestPrice":"18.67","LowestPrice":"18.49","ClosingPrice":"18.57","Change":"-0.1100","Transaction":"474"},
{"Date":"1151008","Code":"00953B","Name":"群益優選非投等債","TradeVolume":"19946701","TradeValue":"188450707","OpeningPrice":"9.45","HighestPrice":"9.46","LowestPrice":"9.44","ClosingPrice":"9.45","Change":"0.0000","Transaction":"3719"},
{"Date":"1151008","Code":"00954","Name":"中信日本半導體","TradeVolume":"1846966","TradeValue":"38483837","OpeningPrice":"20.82","HighestPrice":"21.01","LowestPrice":"20.66","ClosingPrice":"20.84","Change":"0.0300","Transaction":"689"},
{"Date":"1151008","Code":"00956","Name":"中信日經高股息","TradeVolume":"589707","TradeValue":"7795947","OpeningPrice":"13.26","HighestPrice":"13.29","LowestPrice":"13.20","ClosingPrice":"13.29","Change":"-0.0400","Transaction":"246"},
{"Date":"1151008","Code":"00960","Name":"野村全球航運龍頭","TradeVolume":"213958","TradeValue":"4821076","OpeningPrice":"22.45","HighestPrice":"22.60","LowestPrice":"22.44","ClosingPrice":"22.57","Change":"0.1200","Transaction":"419"},
{"Date":"1151008","Code":"00961","Name":"FT臺灣永續高息","TradeVolume":"21367518","TradeValue":"281986327","OpeningPrice":"13.17","HighestPrice":"13.22","LowestPrice":"13.14","ClosingPrice":"13.19","Change":"0.0000","Transaction":"3297"},
{"Date":"1151008","Code":"00962","Name":"台新AI優息動能","TradeVolume":"7502896","TradeValue":"114398412","OpeningPrice":"15.24","HighestPrice":"15.30","LowestPrice":"15.19","ClosingPrice":"15.27","Change":"-0.0400","Transaction":"1893"},
{"Date":"1151008","Code":"00963","Name":"中信全球高股息","TradeVolume":"917936","TradeValue":"11384849","OpeningPrice":"12.41","HighestPrice":"12.42","LowestPrice":"12.37","ClosingPrice":"12.42","Change":"-0.0800","Transaction":"551"},
{"Date":"1151008","Code":"00964","Name":"中信亞太高股息","TradeVolume":"2149678","TradeValue":"31943534","OpeningPrice":"14.87","HighestPrice":"14.90","LowestPrice":"14.80","ClosingPrice":"14.89","Change":"0.0200","Transaction":"487"},
{"Date":"1151008","Code":"00965","Name":"元大航太防衛科技","TradeVolume":"963161","TradeValue":"24081813","OpeningPrice":"25.18","HighestPrice":"25.18","LowestPrice":"24.97","ClosingPrice":"25.00","Change":"-0.3700","Transaction":"916"},
{"Date":"1151008","Code":"00971","Name":"野村美國研發龍頭","TradeVolume":"282963","TradeValue":"5139135","OpeningPrice":"18.15","HighestPrice":"18.18","LowestPrice":"18.14","ClosingPrice":"18.16","Change":"-0.0100","Transaction":"167"},
{"Date":"1151008","Code":"00972","Name":"野村日本動能高息","TradeVolume":"141018","TradeValue":"3009004","OpeningPrice":"21.32","HighestPrice":"21.37","LowestPrice":"21.31","ClosingPrice":"21.37","Change":"-0.0500","Transaction":"39"},
{"Date":"1151008","Code":"009800","Name":"中信NASDAQ","TradeVolume":"639983","TradeValue":"8830417","OpeningPrice":"13.79","HighestPrice":"13.82","LowestPrice":"13.76","ClosingPrice":"13.80","Change":"0.0000","Transaction":"434"},
{"Date":"1151008","Code":"009801","Name":"中信美國創新科技","TradeVolume":"1201498","TradeValue":"14382945","OpeningPrice":"11.93","HighestPrice":"11.99","LowestPrice":"11.93","ClosingPrice":"11.99","Change":"0.0300","Transaction":"254"},
{"Date":"1151008","Code":"009802","Name":"富邦旗艦50","TradeVolume":"1711950","TradeValue":"34817701","OpeningPrice":"20.44","HighestPrice":"20.44","LowestPrice":"20.28","ClosingPrice":"20.32","Change":"-0.2200","Transaction":"913"},
{"Date":"1151008","Code":"009803","Name":"玉山市值動能50","TradeVolume":"4353357","TradeValue":"96764541","OpeningPrice":"22.24","HighestPrice":"22.31","LowestPrice":"22.12","ClosingPrice":"22.23","Change":"-0.1500","Transaction":"2684"},
{"Date":"1151008","Code":"009804","Name":"聯邦台精彩50","TradeVolume":"948490","TradeValue":"23323956","OpeningPrice":"24.71","HighestPrice":"24.71","LowestPrice":"24.50","ClosingPrice":"24.55","Change":"-0.2500","Transaction":"485"},
{"Date":"1151008","Code":"009805","Name":"台新美國電力基建","TradeVolume":"3380918","TradeValue":"51957723","OpeningPrice":"15.39","HighestPrice":"15.39","LowestPrice":"15.31","ClosingPrice":"15.37","Change":"-0.1900","Transaction":"1509"},
{"Date":"1151008","Code":"009808","Name":"華南永昌優選50","TradeVolume":"63363","TradeValue":"2072632","OpeningPrice":"32.95","HighestPrice":"32.95","LowestPrice":"32.64","ClosingPrice":"32.65","Change":"-0.3000","Transaction":"58"},
{"Date":"1151008","Code":"009809","Name":"富邦淨零ESG50","TradeVolume":"198674","TradeValue":"3748440","OpeningPrice":"18.93","HighestPrice":"18.93","LowestPrice":"18.84","ClosingPrice":"18.85","Change":"-0.1200","Transaction":"71"},
{"Date":"1151008","Code":"00980A","Name":"主動野村臺灣優選","TradeVolume":"7396665","TradeValue":"195423633","OpeningPrice":"26.44","HighestPrice":"26.52","LowestPrice":"26.19","ClosingPrice":"26.47","Change":"-0.2000","Transaction":"2725"},
{"Date":"1151008","Code":"009810","Name":"玉山全球藍籌100","TradeVolume":"57602","TradeValue":"1246727","OpeningPrice":"21.67","HighestPrice":"21.67","LowestPrice":"21.63","ClosingPrice":"21.65","Change":"-0.0300","Transaction":"55"},
{"Date":"1151008","Code":"009811","Name":"統一美國50","TradeVolume":"558925","TradeValue":"7718834","OpeningPrice":"13.78","HighestPrice":"13.83","LowestPrice":"13.78","ClosingPrice":"13.81","Change":"0.0400","Transaction":"431"},
{"Date":"1151008","Code":"009812","Name":"野村日本東證","TradeVolume":"131519","TradeValue":"1720182","OpeningPrice":"13.15","HighestPrice":"13.15","LowestPrice":"13.03","ClosingPrice":"13.10","Change":"-0.1400","Transaction":"185"},
{"Date":"1151008","Code":"009813","Name":"貝萊德標普卓越50","TradeVolume":"2119130","TradeValue":"24896305","OpeningPrice":"11.74","HighestPrice":"11.77","LowestPrice":"11.73","ClosingPrice":"11.76","Change":"0.0200","Transaction":"388"},
{"Date":"1151008","Code":"009816","Name":"凱基台灣TOP50","TradeVolume":"161880493","TradeValue":"2736059304","OpeningPrice":"16.95","HighestPrice":"16.96","LowestPrice":"16.87","ClosingPrice":"16.87","Change":"-0.1700","Transaction":"64087"},
{"Date":"1151008","Code":"009817","Name":"國泰日本不動產","TradeVolume":"1505292","TradeValue":"12638762","OpeningPrice":"8.46","HighestPrice":"8.46","LowestPrice":"8.38","ClosingPrice":"8.40","Change":"-0.0700","Transaction":"363"},
{"Date":"1151008","Code":"009818","Name":"華南永昌NASDAQxT","TradeVolume":"15477","TradeValue":"335629","OpeningPrice":"21.69","HighestPrice":"21.70","LowestPrice":"21.64","ClosingPrice":"21.64","Change":"-0.0500","Transaction":"32"},
{"Date":"1151008","Code":"009819","Name":"中信數據及電力","TradeVolume":"3660100","TradeValue":"37059290","OpeningPrice":"10.11","HighestPrice":"10.14","LowestPrice":"10.10","ClosingPrice":"10.14","Change":"0.0000","Transaction":"1215"},
{"Date":"1151008","Code":"00981A","Name":"主動統一台股增長","TradeVolume":"99116918","TradeValue":"3179667992","OpeningPrice":"32.00","HighestPrice":"32.28","LowestPrice":"31.73","ClosingPrice":"32.24","Change":"-0.0200","Transaction":"36195"},
{"Date":"1151008","Code":"00981T","Name":"平衡凱基雙核收息","TradeVolume":"1123245","TradeValue":"13090622","OpeningPrice":"11.67","HighestPrice":"11.67","LowestPrice":"11.64","ClosingPrice":"11.66","Change":"-0.0300","Transaction":"358"},
{"Date":"1151008","Code":"009820","Name":"元大納斯達克精選","TradeVolume":"6915501","TradeValue":"74604461","OpeningPrice":"10.76","HighestPrice":"10.81","LowestPrice":"10.76","ClosingPrice":"10.79","Change":"0.0000","Transaction":"921"},
{"Date":"1151008","Code":"009821","Name":"野村稀土關鍵資源","TradeVolume":"11446137","TradeValue":"148219947","OpeningPrice":"12.99","HighestPrice":"12.99","LowestPrice":"12.93","ClosingPrice":"12.94","Change":"-0.3200","Transaction":"5058"},
{"Date":"1151008","Code":"009824","Name":"群益美國科技巨頭","TradeVolume":"2848796","TradeValue":"30929747","OpeningPrice":"10.84","HighestPrice":"10.89","LowestPrice":"10.84","ClosingPrice":"10.86","Change":"0.0200","Transaction":"816"},
{"Date":"1151008","Code":"009826","Name":"貝萊德世界股票","TradeVolume":"8264350","TradeValue":"83499232","OpeningPrice":"10.10","HighestPrice":"10.12","LowestPrice":"10.09","ClosingPrice":"10.10","Change":"-0.0300","Transaction":"2334"},
{"Date":"1151008","Code":"009827","Name":"玉山未來全球算力","TradeVolume":"2579437","TradeValue":"27718258","OpeningPrice":"10.75","HighestPrice":"10.76","LowestPrice":"10.73","ClosingPrice":"10.75","Change":"-0.1000","Transaction":"996"},
{"Date":"1151008","Code":"009828","Name":"中信台日韓PCB","TradeVolume":"53553030","TradeValue":"597844457","OpeningPrice":"11.25","HighestPrice":"11.25","LowestPrice":"11.06","ClosingPrice":"11.18","Change":"-0.1400","Transaction":"14597"},
{"Date":"1151008","Code":"009829","Name":"大華韓國KOSPI50","TradeVolume":"22492723","TradeValue":"240991720","OpeningPrice":"10.75","HighestPrice":"10.84","LowestPrice":"10.58","ClosingPrice":"10.71","Change":"-0.1700","Transaction":"3461"},
{"Date":"1151008","Code":"00982A","Name":"主動群益台灣強棒","TradeVolume":"10339750","TradeValue":"250396890","OpeningPrice":"24.37","HighestPrice":"24.37","LowestPrice":"23.99","ClosingPrice":"24.25","Change":"-0.2700","Transaction":"5488"},
{"Date":"1151008","Code":"00982D","Name":"主動富邦動態入息","TradeVolume":"575116","TradeValue":"5345663","OpeningPrice":"9.30","HighestPrice":"9.31","LowestPrice":"9.28","ClosingPrice":"9.30","Change":"0.0200","Transaction":"131"},
{"Date":"1151008","Code":"00982T","Name":"平衡兆豐台美動能","TradeVolume":"78776","TradeValue":"1219216","OpeningPrice":"15.58","HighestPrice":"15.58","LowestPrice":"15.46","ClosingPrice":"15.47","Change":"-0.1400","Transaction":"56"},
{"Date":"1151008","Code":"00983A","Name":"主動中信ARK創新","TradeVolume":"621499","TradeValue":"8110108","OpeningPrice":"12.96","HighestPrice":"13.09","LowestPrice":"12.96","ClosingPrice":"13.07","Change":"-0.2400","Transaction":"427"},
{"Date":"1151008","Code":"00983D","Name":"主動富邦複合收益","TradeVolume":"992005","TradeValue":"9470717","OpeningPrice":"9.56","HighestPrice":"9.57","LowestPrice":"9.54","ClosingPrice":"9.55","Change":"0.0000","Transaction":"203"},
{"Date":"1151008","Code":"00984A","Name":"主動安聯台灣高息","TradeVolume":"10882231","TradeValue":"176232350","OpeningPrice":"16.25","HighestPrice":"16.25","LowestPrice":"16.11","ClosingPrice":"16.20","Change":"-0.1200","Transaction":"5010"},
{"Date":"1151008","Code":"00984D","Name":"主動聯博全球非投","TradeVolume":"7335396","TradeValue":"70636118","OpeningPrice":"9.63","HighestPrice":"9.65","LowestPrice":"9.61","ClosingPrice":"9.64","Change":"0.0100","Transaction":"893"},
{"Date":"1151008","Code":"00985A","Name":"主動野村台灣50","TradeVolume":"68694308","TradeValue":"1669975757","OpeningPrice":"24.31","HighestPrice":"24.39","LowestPrice":"24.13","ClosingPrice":"24.32","Change":"-0.1800","Transaction":"24149"},
{"Date":"1151008","Code":"00985B","Name":"群益ESG投等債0-5","TradeVolume":"3157953","TradeValue":"31707200","OpeningPrice":"10.02","HighestPrice":"10.05","LowestPrice":"10.02","ClosingPrice":"10.05","Change":"0.0300","Transaction":"369"},
{"Date":"1151008","Code":"00986A","Name":"主動台新龍頭成長","TradeVolume":"150937","TradeValue":"2288704","OpeningPrice":"15.18","HighestPrice":"15.20","LowestPrice":"15.14","ClosingPrice":"15.16","Change":"-0.1100","Transaction":"134"},
{"Date":"1151008","Code":"00987A","Name":"主動台新優勢成長","TradeVolume":"1205170","TradeValue":"21625150","OpeningPrice":"17.92","HighestPrice":"18.08","LowestPrice":"17.75","ClosingPrice":"18.00","Change":"-0.0600","Transaction":"436"},
{"Date":"1151008","Code":"00988A","Name":"主動統一全球創新","TradeVolume":"18081801","TradeValue":"313643410","OpeningPrice":"17.40","HighestPrice":"17.44","LowestPrice":"17.25","ClosingPrice":"17.32","Change":"-0.2700","Transaction":"6838"},
{"Date":"1151008","Code":"00989A","Name":"主動摩根美國科技","TradeVolume":"110996","TradeValue":"2014849","OpeningPrice":"18.19","HighestPrice":"18.19","LowestPrice":"18.11","ClosingPrice":"18.14","Change":"-0.1900","Transaction":"154"},
{"Date":"1151008","Code":"00990A","Name":"主動元大AI新經濟","TradeVolume":"12027757","TradeValue":"199470849","OpeningPrice":"16.70","HighestPrice":"16.70","LowestPrice":"16.53","ClosingPrice":"16.59","Change":"-0.1800","Transaction":"2873"},
{"Date":"1151008","Code":"00991A","Name":"主動復華未來50","TradeVolume":"48912651","TradeValue":"923032448","OpeningPrice":"18.87","HighestPrice":"18.99","LowestPrice":"18.65","ClosingPrice":"18.93","Change":"-0.2600","Transaction":"16219"},
{"Date":"1151008","Code":"00991B","Name":"貝萊德A級公司債","TradeVolume":"704908","TradeValue":"10024264","OpeningPrice":"14.20","HighestPrice":"14.23","LowestPrice":"14.20","ClosingPrice":"14.23","Change":"0.0300","Transaction":"27"},
{"Date":"1151008","Code":"00992A","Name":"主動群益科技創新","TradeVolume":"47824474","TradeValue":"953350804","OpeningPrice":"19.89","HighestPrice":"20.07","LowestPrice":"19.73","ClosingPrice":"20.01","Change":"-0.1300","Transaction":"15713"},
{"Date":"1151008","Code":"00993A","Name":"主動安聯台灣","TradeVolume":"3807243","TradeValue":"54787954","OpeningPrice":"14.42","HighestPrice":"14.49","LowestPrice":"14.24","ClosingPrice":"14.43","Change":"-0.1900","Transaction":"1006"},
{"Date":"1151008","Code":"00994A","Name":"主動第一金台股優","TradeVolume":"9067493","TradeValue":"161973196","OpeningPrice":"17.94","HighestPrice":"18.00","LowestPrice":"17.70","ClosingPrice":"17.94","Change":"-0.2300","Transaction":"1071"},
{"Date":"1151008","Code":"00995A","Name":"主動中信台灣卓越","TradeVolume":"2495776","TradeValue":"46218533","OpeningPrice":"18.52","HighestPrice":"18.65","LowestPrice":"18.32","ClosingPrice":"18.62","Change":"-0.0400","Transaction":"763"},
{"Date":"1151008","Code":"00996A","Name":"主動兆豐台灣豐收","TradeVolume":"12189359","TradeValue":"186849710","OpeningPrice":"15.35","HighestPrice":"15.42","LowestPrice":"15.18","ClosingPrice":"15.37","Change":"-0.0600","Transaction":"3261"},
{"Date":"1151008","Code":"00997A","Name":"主動群益美國增長","TradeVolume":"7644395","TradeValue":"91527305","OpeningPrice":"12.01","HighestPrice":"12.01","LowestPrice":"11.93","ClosingPrice":"11.96","Change":"-0.0800","Transaction":"1584"},
{"Date":"1151008","Code":"00999A","Name":"主動野村臺灣高息","TradeVolume":"5291336","TradeValue":"61028467","OpeningPrice":"11.55","HighestPrice":"11.59","LowestPrice":"11.45","ClosingPrice":"11.54","Change":"-0.0900","Transaction":"1520"},
{"Date":"1151008","Code":"01001T","Name":"土銀富邦R1","TradeVolume":"56190","TradeValue":"618405","OpeningPrice":"11.02","HighestPrice":"11.02","LowestPrice":"11.00","ClosingPrice":"11.00","Change":"-0.0300","Transaction":"16"},
{"Date":"1151008","Code":"01002T","Name":"土銀國泰R1","TradeVolume":"35000","TradeValue":"437380","OpeningPrice":"12.51","HighestPrice":"12.51","LowestPrice":"12.49","ClosingPrice":"12.50","Change":"-0.0100","Transaction":"31"},
{"Date":"1151008","Code":"01004T","Name":"土銀富邦R2","TradeVolume":"77000","TradeValue":"769570","OpeningPrice":"9.99","HighestPrice":"10.00","LowestPrice":"9.99","ClosingPrice":"9.99","Change":"0.0000","Transaction":"27"},
{"Date":"1151008","Code":"01007T","Name":"兆豐國泰R2","TradeVolume":"56000","TradeValue":"626770","OpeningPrice":"11.20","HighestPrice":"11.24","LowestPrice":"11.17","ClosingPrice":"11.24","Change":"0.0400","Transaction":"29"},
{"Date":"1151008","Code":"01009T","Name":"王道圓滿R1","TradeVolume":"588000","TradeValue":"3189070","OpeningPrice":"5.46","HighestPrice":"5.50","LowestPrice":"5.38","ClosingPrice":"5.40","Change":"-0.0900","Transaction":"38"},
{"Date":"1151008","Code":"01010T","Name":"京城樂富R1","TradeVolume":"103004","TradeValue":"1030040","OpeningPrice":"10.00","HighestPrice":"10.00","LowestPrice":"10.00","ClosingPrice":"10.00","Change":"0.0000","Transaction":"6"},
{"Date":"1151008","Code":"020000","Name":"富邦特選蘋果N","TradeVolume":"2000","TradeValue":"69260","OpeningPrice":"34.58","HighestPrice":"34.68","LowestPrice":"34.58","ClosingPrice":"34.68","Change":"0.0000","Transaction":"2"},
{"Date":"1151008","Code":"020011","Name":"統一微波高息20N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020012","Name":"富邦行動通訊N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"02001L","Name":"富邦蘋果正二N","TradeVolume":"57000","TradeValue":"9640300","OpeningPrice":"170.50","HighestPrice":"171.15","LowestPrice":"166.20","ClosingPrice":"170.40","Change":"-4.3000","Transaction":"42"},
{"Date":"1151008","Code":"020020","Name":"元大台股領航N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020028","Name":"元大特選電動車N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020029","Name":"元大ESG高股息N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020030","Name":"統一智慧電動車N","TradeVolume":"2000","TradeValue":"43280","OpeningPrice":"21.60","HighestPrice":"21.68","LowestPrice":"21.60","ClosingPrice":"21.68","Change":"-0.1700","Transaction":"2"},
{"Date":"1151008","Code":"020031","Name":"統一IC設計臺灣N","TradeVolume":"9000","TradeValue":"104180","OpeningPrice":"11.49","HighestPrice":"11.63","LowestPrice":"11.47","ClosingPrice":"11.60","Change":"-0.0500","Transaction":"5"},
{"Date":"1151008","Code":"020032","Name":"元大綠能N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020034","Name":"元大IC設計N","TradeVolume":"20000","TradeValue":"336800","OpeningPrice":"16.87","HighestPrice":"16.87","LowestPrice":"16.83","ClosingPrice":"16.84","Change":"-0.1100","Transaction":"5"},
{"Date":"1151008","Code":"020036","Name":"元大金融配息N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020037","Name":"元大金融高股息N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020038","Name":"元大ESG配息N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"020039","Name":"元大加權N","TradeVolume":"78000","TradeValue":"1237640","OpeningPrice":"15.79","HighestPrice":"15.87","LowestPrice":"15.79","ClosingPrice":"15.83","Change":"-0.1300","Transaction":"5"},
{"Date":"1151008","Code":"1101","Name":"台泥","TradeVolume":"33060614","TradeValue":"851041282","OpeningPrice":"25.50","HighestPrice":"25.90","LowestPrice":"25.45","ClosingPrice":"25.70","Change":"0.2000","Transaction":"10094"},
{"Date":"1151008","Code":"1101B","Name":"台泥乙特","TradeVolume":"12146","TradeValue":"527172","OpeningPrice":"43.40","HighestPrice":"43.45","LowestPrice":"43.40","ClosingPrice":"43.45","Change":"0.0500","Transaction":"10"},
{"Date":"1151008","Code":"1102","Name":"亞泥","TradeVolume":"10781486","TradeValue":"390153035","OpeningPrice":"35.60","HighestPrice":"36.35","LowestPrice":"35.60","ClosingPrice":"36.35","Change":"0.4500","Transaction":"4306"},
{"Date":"1151008","Code":"1103","Name":"嘉泥","TradeVolume":"312883","TradeValue":"4098346","OpeningPrice":"13.15","HighestPrice":"13.15","LowestPrice":"13.05","ClosingPrice":"13.15","Change":"0.0000","Transaction":"125"},
{"Date":"1151008","Code":"1104","Name":"環泥","TradeVolume":"219542","TradeValue":"5885540","OpeningPrice":"26.70","HighestPrice":"26.95","LowestPrice":"26.65","ClosingPrice":"26.85","Change":"0.0000","Transaction":"354"},
{"Date":"1151008","Code":"1108","Name":"幸福","TradeVolume":"90782","TradeValue":"1001554","OpeningPrice":"11.10","HighestPrice":"11.10","LowestPrice":"11.00","ClosingPrice":"11.10","Change":"0.0000","Transaction":"72"},
{"Date":"1151008","Code":"1109","Name":"信大","TradeVolume":"131201","TradeValue":"1734134","OpeningPrice":"13.25","HighestPrice":"13.30","LowestPrice":"13.15","ClosingPrice":"13.15","Change":"-0.1500","Transaction":"139"},
{"Date":"1151008","Code":"1110","Name":"東泥","TradeVolume":"99482","TradeValue":"1430461","OpeningPrice":"14.30","HighestPrice":"14.45","LowestPrice":"14.30","ClosingPrice":"14.45","Change":"0.0000","Transaction":"79"},
{"Date":"1151008","Code":"1201","Name":"味全","TradeVolume":"348828","TradeValue":"4013492","OpeningPrice":"11.45","HighestPrice":"11.60","LowestPrice":"11.45","ClosingPrice":"11.55","Change":"0.1000","Transaction":"258"},
{"Date":"1151008","Code":"1203","Name":"味王","TradeVolume":"25112","TradeValue":"1080200","OpeningPrice":"43.10","HighestPrice":"43.15","LowestPrice":"42.75","ClosingPrice":"42.75","Change":"-0.2500","Transaction":"37"},
{"Date":"1151008","Code":"1210","Name":"大成","TradeVolume":"932221","TradeValue":"47766322","OpeningPrice":"51.30","HighestPrice":"51.40","LowestPrice":"51.10","ClosingPrice":"51.30","Change":"0.0000","Transaction":"916"},
{"Date":"1151008","Code":"1213","Name":"大飲","TradeVolume":"4285","TradeValue":"32113","OpeningPrice":"7.47","HighestPrice":"7.50","LowestPrice":"7.47","ClosingPrice":"7.50","Change":"0.1900","Transaction":"7"},
{"Date":"1151008","Code":"1215","Name":"卜蜂","TradeVolume":"525612","TradeValue":"55739772","OpeningPrice":"105.00","HighestPrice":"106.50","LowestPrice":"105.00","ClosingPrice":"106.50","Change":"1.5000","Transaction":"772"},
{"Date":"1151008","Code":"1216","Name":"統一","TradeVolume":"10217453","TradeValue":"773678335","OpeningPrice":"75.00","HighestPrice":"76.20","LowestPrice":"75.00","ClosingPrice":"75.60","Change":"0.1000","Transaction":"5867"},
{"Date":"1151008","Code":"1217","Name":"愛之味","TradeVolume":"333325","TradeValue":"3308537","OpeningPrice":"9.91","HighestPrice":"9.95","LowestPrice":"9.90","ClosingPrice":"9.95","Change":"0.0600","Transaction":"266"},
{"Date":"1151008","Code":"1218","Name":"泰山","TradeVolume":"677257","TradeValue":"9894764","OpeningPrice":"14.50","HighestPrice":"14.75","LowestPrice":"14.45","ClosingPrice":"14.65","Change":"0.2000","Transaction":"392"},
{"Date":"1151008","Code":"1219","Name":"福壽","TradeVolume":"87867","TradeValue":"981312","OpeningPrice":"11.20","HighestPrice":"11.25","LowestPrice":"11.10","ClosingPrice":"11.25","Change":"0.0000","Transaction":"89"},
{"Date":"1151008","Code":"1220","Name":"台榮","TradeVolume":"112266","TradeValue":"1232942","OpeningPrice":"10.90","HighestPrice":"11.00","LowestPrice":"10.90","ClosingPrice":"10.95","Change":"0.0500","Transaction":"100"},
{"Date":"1151008","Code":"1225","Name":"福懋油","TradeVolume":"24342","TradeValue":"585042","OpeningPrice":"24.20","HighestPrice":"24.20","LowestPrice":"23.95","ClosingPrice":"24.00","Change":"-0.2000","Transaction":"83"},
{"Date":"1151008","Code":"1227","Name":"佳格","TradeVolume":"400000","TradeValue":"11108589","OpeningPrice":"27.70","HighestPrice":"27.90","LowestPrice":"27.65","ClosingPrice":"27.80","Change":"0.1000","Transaction":"358"},
{"Date":"1151008","Code":"1229","Name":"聯華","TradeVolume":"1656996","TradeValue":"65867161","OpeningPrice":"39.65","HighestPrice":"39.95","LowestPrice":"39.60","ClosingPrice":"39.95","Change":"0.3000","Transaction":"1599"},
{"Date":"1151008","Code":"1231","Name":"聯華食","TradeVolume":"240575","TradeValue":"18721238","OpeningPrice":"78.00","HighestPrice":"78.20","LowestPrice":"77.50","ClosingPrice":"77.90","Change":"-0.1000","Transaction":"645"},
{"Date":"1151008","Code":"1232","Name":"大統益","TradeVolume":"41628","TradeValue":"6427616","OpeningPrice":"155.00","HighestPrice":"155.00","LowestPrice":"154.00","ClosingPrice":"154.50","Change":"0.5000","Transaction":"147"},
{"Date":"1151008","Code":"1233","Name":"天仁","TradeVolume":"8217","TradeValue":"229751","OpeningPrice":"28.00","HighestPrice":"28.00","LowestPrice":"27.90","ClosingPrice":"28.00","Change":"-0.0500","Transaction":"18"},
{"Date":"1151008","Code":"1234","Name":"黑松","TradeVolume":"101516","TradeValue":"3261601","OpeningPrice":"32.15","HighestPrice":"32.30","LowestPrice":"32.05","ClosingPrice":"32.30","Change":"0.0000","Transaction":"138"},
{"Date":"1151008","Code":"1235","Name":"興泰","TradeVolume":"21073","TradeValue":"663095","OpeningPrice":"31.30","HighestPrice":"32.00","LowestPrice":"31.30","ClosingPrice":"31.45","Change":"0.5000","Transaction":"26"},
{"Date":"1151008","Code":"1236","Name":"宏亞","TradeVolume":"9052","TradeValue":"233058","OpeningPrice":"25.80","HighestPrice":"25.90","LowestPrice":"25.70","ClosingPrice":"25.70","Change":"-0.1000","Transaction":"24"},
{"Date":"1151008","Code":"1256","Name":"鮮活果汁-KY","TradeVolume":"15308","TradeValue":"2556771","OpeningPrice":"167.50","HighestPrice":"168.00","LowestPrice":"166.50","ClosingPrice":"167.50","Change":"1.0000","Transaction":"63"},
{"Date":"1151008","Code":"1301","Name":"台塑","TradeVolume":"245432809","TradeValue":"19605946314","OpeningPrice":"78.00","HighestPrice":"82.40","LowestPrice":"76.60","ClosingPrice":"81.30","Change":"5.9000","Transaction":"123102"},
{"Date":"1151008","Code":"1303","Name":"南亞","TradeVolume":"73431186","TradeValue":"22817455338","OpeningPrice":"314.00","HighestPrice":"316.00","LowestPrice":"304.00","ClosingPrice":"310.00","Change":"-4.0000","Transaction":"77291"},
{"Date":"1151008","Code":"1304","Name":"台聚","TradeVolume":"6016830","TradeValue":"79340701","OpeningPrice":"13.05","HighestPrice":"13.45","LowestPrice":"12.90","ClosingPrice":"13.15","Change":"0.1000","Transaction":"2626"},
{"Date":"1151008","Code":"1305","Name":"華夏","TradeVolume":"3165055","TradeValue":"41041266","OpeningPrice":"12.90","HighestPrice":"13.15","LowestPrice":"12.80","ClosingPrice":"13.00","Change":"0.1000","Transaction":"1224"},
{"Date":"1151008","Code":"1307","Name":"三芳","TradeVolume":"321088","TradeValue":"10081880","OpeningPrice":"31.50","HighestPrice":"31.55","LowestPrice":"31.20","ClosingPrice":"31.30","Change":"-0.2000","Transaction":"619"},
{"Date":"1151008","Code":"1308","Name":"亞聚","TradeVolume":"1618845","TradeValue":"23803017","OpeningPrice":"14.60","HighestPrice":"14.90","LowestPrice":"14.50","ClosingPrice":"14.55","Change":"-0.2000","Transaction":"879"},
{"Date":"1151008","Code":"1309","Name":"台達化","TradeVolume":"2381869","TradeValue":"34450416","OpeningPrice":"14.40","HighestPrice":"14.70","LowestPrice":"14.20","ClosingPrice":"14.35","Change":"-0.0500","Transaction":"1102"},
{"Date":"1151008","Code":"1310","Name":"台苯","TradeVolume":"8859987","TradeValue":"89019620","OpeningPrice":"9.91","HighestPrice":"10.25","LowestPrice":"9.81","ClosingPrice":"10.05","Change":"0.3100","Transaction":"3060"},
{"Date":"1151008","Code":"1312","Name":"國喬","TradeVolume":"22315826","TradeValue":"339834596","OpeningPrice":"15.00","HighestPrice":"15.50","LowestPrice":"14.90","ClosingPrice":"15.15","Change":"0.1000","Transaction":"8056"},
{"Date":"1151008","Code":"1312A","Name":"國喬特","TradeVolume":"3000","TradeValue":"68850","OpeningPrice":"22.95","HighestPrice":"22.95","LowestPrice":"22.95","ClosingPrice":"22.95","Change":"0.1000","Transaction":"1"},
{"Date":"1151008","Code":"1313","Name":"聯成","TradeVolume":"6847787","TradeValue":"88054818","OpeningPrice":"12.70","HighestPrice":"13.10","LowestPrice":"12.60","ClosingPrice":"12.80","Change":"0.2000","Transaction":"2193"},
{"Date":"1151008","Code":"1314","Name":"中石化","TradeVolume":"56469258","TradeValue":"512893034","OpeningPrice":"8.91","HighestPrice":"9.25","LowestPrice":"8.90","ClosingPrice":"9.06","Change":"0.1500","Transaction":"13761"},
{"Date":"1151008","Code":"1315","Name":"達新","TradeVolume":"140903","TradeValue":"10263205","OpeningPrice":"72.50","HighestPrice":"73.70","LowestPrice":"72.10","ClosingPrice":"72.80","Change":"0.8000","Transaction":"142"},
{"Date":"1151008","Code":"1316","Name":"上曜","TradeVolume":"2389305","TradeValue":"24996758","OpeningPrice":"10.30","HighestPrice":"10.60","LowestPrice":"10.30","ClosingPrice":"10.40","Change":"0.0500","Transaction":"591"},
{"Date":"1151008","Code":"1319","Name":"東陽","TradeVolume":"1254731","TradeValue":"100891616","OpeningPrice":"80.20","HighestPrice":"80.80","LowestPrice":"79.80","ClosingPrice":"80.80","Change":"0.8000","Transaction":"1127"},
{"Date":"1151008","Code":"1321","Name":"大洋","TradeVolume":"98102","TradeValue":"3202290","OpeningPrice":"32.50","HighestPrice":"32.85","LowestPrice":"32.50","ClosingPrice":"32.65","Change":"0.2000","Transaction":"78"},
{"Date":"1151008","Code":"1323","Name":"永裕","TradeVolume":"15886","TradeValue":"342064","OpeningPrice":"21.50","HighestPrice":"21.60","LowestPrice":"21.50","ClosingPrice":"21.55","Change":"0.0500","Transaction":"33"},
{"Date":"1151008","Code":"1324","Name":"地球","TradeVolume":"118849","TradeValue":"1177016","OpeningPrice":"9.92","HighestPrice":"9.95","LowestPrice":"9.88","ClosingPrice":"9.88","Change":"-0.0400","Transaction":"129"},
{"Date":"1151008","Code":"1325","Name":"恆大","TradeVolume":"3951692","TradeValue":"118739778","OpeningPrice":"29.25","HighestPrice":"30.55","LowestPrice":"28.55","ClosingPrice":"30.55","Change":"2.7500","Transaction":"1937"},
{"Date":"1151008","Code":"1326","Name":"台化","TradeVolume":"82359461","TradeValue":"6374769824","OpeningPrice":"76.30","HighestPrice":"79.10","LowestPrice":"75.50","ClosingPrice":"77.60","Change":"1.8000","Transaction":"49222"},
{"Date":"1151008","Code":"1337","Name":"再生-KY","TradeVolume":"124294","TradeValue":"546721","OpeningPrice":"4.43","HighestPrice":"4.43","LowestPrice":"4.37","ClosingPrice":"4.40","Change":"-0.0100","Transaction":"125"},
{"Date":"1151008","Code":"1338","Name":"廣華-KY","TradeVolume":"23467","TradeValue":"352488","OpeningPrice":"15.05","HighestPrice":"15.10","LowestPrice":"14.80","ClosingPrice":"15.10","Change":"0.0500","Transaction":"49"},
{"Date":"1151008","Code":"1339","Name":"昭輝","TradeVolume":"58936","TradeValue":"2480285","OpeningPrice":"42.10","HighestPrice":"42.30","LowestPrice":"41.90","ClosingPrice":"42.25","Change":"-0.2000","Transaction":"81"},
{"Date":"1151008","Code":"1340","Name":"勝悅-KY","TradeVolume":"65415","TradeValue":"336949","OpeningPrice":"5.16","HighestPrice":"5.17","LowestPrice":"5.13","ClosingPrice":"5.14","Change":"-0.0400","Transaction":"88"},
{"Date":"1151008","Code":"1341","Name":"富林-KY","TradeVolume":"1004","TradeValue":"59333","OpeningPrice":"59.10","HighestPrice":"59.10","LowestPrice":"59.10","ClosingPrice":"59.10","Change":"0.0000","Transaction":"5"},
{"Date":"1151008","Code":"1342","Name":"八貫","TradeVolume":"103160","TradeValue":"10377827","OpeningPrice":"100.00","HighestPrice":"101.00","LowestPrice":"100.00","ClosingPrice":"101.00","Change":"0.0000","Transaction":"143"},
{"Date":"1151008","Code":"1402","Name":"遠東新","TradeVolume":"4384599","TradeValue":"125179578","OpeningPrice":"28.45","HighestPrice":"28.75","LowestPrice":"28.40","ClosingPrice":"28.40","Change":"-0.2000","Transaction":"1974"},
{"Date":"1151008","Code":"1409","Name":"新纖","TradeVolume":"18799931","TradeValue":"494416312","OpeningPrice":"26.00","HighestPrice":"26.80","LowestPrice":"25.90","ClosingPrice":"26.05","Change":"-0.1000","Transaction":"9666"},
{"Date":"1151008","Code":"1410","Name":"南染","TradeVolume":"56191","TradeValue":"1337678","OpeningPrice":"23.85","HighestPrice":"24.00","LowestPrice":"23.70","ClosingPrice":"23.75","Change":"-0.1500","Transaction":"58"},
{"Date":"1151008","Code":"1413","Name":"宏洲","TradeVolume":"13000","TradeValue":"118430","OpeningPrice":"9.22","HighestPrice":"9.22","LowestPrice":"9.06","ClosingPrice":"9.21","Change":"-0.0900","Transaction":"10"},
{"Date":"1151008","Code":"1414","Name":"東和","TradeVolume":"81632","TradeValue":"1445537","OpeningPrice":"17.65","HighestPrice":"17.95","LowestPrice":"17.55","ClosingPrice":"17.95","Change":"0.3000","Transaction":"79"},
{"Date":"1151008","Code":"1416","Name":"廣豐","TradeVolume":"908826","TradeValue":"10952289","OpeningPrice":"11.80","HighestPrice":"12.50","LowestPrice":"11.70","ClosingPrice":"12.00","Change":"0.1500","Transaction":"518"},
{"Date":"1151008","Code":"1417","Name":"嘉裕","TradeVolume":"68174","TradeValue":"554592","OpeningPrice":"8.11","HighestPrice":"8.16","LowestPrice":"8.09","ClosingPrice":"8.16","Change":"0.0000","Transaction":"103"},
{"Date":"1151008","Code":"1418","Name":"東華","TradeVolume":"17076","TradeValue":"316950","OpeningPrice":"18.30","HighestPrice":"18.90","LowestPrice":"18.30","ClosingPrice":"18.65","Change":"0.0500","Transaction":"21"},
{"Date":"1151008","Code":"1419","Name":"新紡","TradeVolume":"9166","TradeValue":"602800","OpeningPrice":"65.70","HighestPrice":"65.90","LowestPrice":"65.70","ClosingPrice":"65.90","Change":"0.2000","Transaction":"13"},
{"Date":"1151008","Code":"1423","Name":"利華","TradeVolume":"3748","TradeValue":"129372","OpeningPrice":"34.20","HighestPrice":"34.95","LowestPrice":"34.20","ClosingPrice":"34.75","Change":"0.2000","Transaction":"16"},
{"Date":"1151008","Code":"1432","Name":"大魯閣","TradeVolume":"44921","TradeValue":"673103","OpeningPrice":"15.00","HighestPrice":"15.00","LowestPrice":"14.90","ClosingPrice":"15.00","Change":"0.0000","Transaction":"217"},
{"Date":"1151008","Code":"1434","Name":"福懋","TradeVolume":"9020649","TradeValue":"174326929","OpeningPrice":"18.95","HighestPrice":"19.60","LowestPrice":"18.90","ClosingPrice":"19.45","Change":"0.5000","Transaction":"3835"},
{"Date":"1151008","Code":"1435","Name":"中福","TradeVolume":"18316","TradeValue":"374597","OpeningPrice":"21.20","HighestPrice":"21.20","LowestPrice":"20.00","ClosingPrice":"20.50","Change":"-0.5500","Transaction":"36"},
{"Date":"1151008","Code":"1436","Name":"華友聯","TradeVolume":"96046","TradeValue":"3455125","OpeningPrice":"36.25","HighestPrice":"36.25","LowestPrice":"35.90","ClosingPrice":"36.00","Change":"-0.2500","Transaction":"198"},
{"Date":"1151008","Code":"1437","Name":"勤益控","TradeVolume":"30558","TradeValue":"953197","OpeningPrice":"31.15","HighestPrice":"31.30","LowestPrice":"31.15","ClosingPrice":"31.25","Change":"0.0500","Transaction":"25"},
{"Date":"1151008","Code":"1438","Name":"三地開發","TradeVolume":"8560","TradeValue":"185195","OpeningPrice":"21.85","HighestPrice":"21.85","LowestPrice":"21.50","ClosingPrice":"21.60","Change":"-0.1500","Transaction":"35"},
{"Date":"1151008","Code":"1439","Name":"雋揚","TradeVolume":"41322","TradeValue":"1180113","OpeningPrice":"28.95","HighestPrice":"29.00","LowestPrice":"28.05","ClosingPrice":"28.05","Change":"0.0000","Transaction":"33"},
{"Date":"1151008","Code":"1440","Name":"南紡","TradeVolume":"10111401","TradeValue":"143499569","OpeningPrice":"14.00","HighestPrice":"14.45","LowestPrice":"13.90","ClosingPrice":"14.35","Change":"0.4000","Transaction":"2661"},
{"Date":"1151008","Code":"1441","Name":"大東","TradeVolume":"33202","TradeValue":"319373","OpeningPrice":"9.60","HighestPrice":"9.65","LowestPrice":"9.59","ClosingPrice":"9.60","Change":"-0.1100","Transaction":"198"},
{"Date":"1151008","Code":"1442","Name":"名軒","TradeVolume":"131197","TradeValue":"3502249","OpeningPrice":"26.75","HighestPrice":"26.95","LowestPrice":"26.55","ClosingPrice":"26.65","Change":"-0.1500","Transaction":"148"},
{"Date":"1151008","Code":"1443","Name":"立益物流","TradeVolume":"22262","TradeValue":"502843","OpeningPrice":"23.05","HighestPrice":"23.05","LowestPrice":"22.30","ClosingPrice":"22.55","Change":"-0.5500","Transaction":"40"},
{"Date":"1151008","Code":"1444","Name":"力麗","TradeVolume":"953884","TradeValue":"6673749","OpeningPrice":"6.99","HighestPrice":"7.07","LowestPrice":"6.91","ClosingPrice":"7.00","Change":"0.0100","Transaction":"589"},
{"Date":"1151008","Code":"1445","Name":"大宇","TradeVolume":"115411","TradeValue":"1197308","OpeningPrice":"10.40","HighestPrice":"10.45","LowestPrice":"10.20","ClosingPrice":"10.45","Change":"0.0500","Transaction":"63"},
{"Date":"1151008","Code":"1446","Name":"宏和","TradeVolume":"37635","TradeValue":"502483","OpeningPrice":"13.30","HighestPrice":"13.40","LowestPrice":"13.30","ClosingPrice":"13.35","Change":"-0.1000","Transaction":"60"},
{"Date":"1151008","Code":"1447","Name":"力鵬","TradeVolume":"538763","TradeValue":"3554613","OpeningPrice":"6.53","HighestPrice":"6.67","LowestPrice":"6.52","ClosingPrice":"6.60","Change":"-0.0200","Transaction":"513"},
{"Date":"1151008","Code":"1449","Name":"佳和","TradeVolume":"818853","TradeValue":"10673068","OpeningPrice":"12.90","HighestPrice":"13.20","LowestPrice":"12.85","ClosingPrice":"13.20","Change":"0.4000","Transaction":"456"},
{"Date":"1151008","Code":"1451","Name":"年興","TradeVolume":"277592","TradeValue":"4737543","OpeningPrice":"17.00","HighestPrice":"17.15","LowestPrice":"17.00","ClosingPrice":"17.15","Change":"0.1500","Transaction":"94"},
{"Date":"1151008","Code":"1452","Name":"宏益","TradeVolume":"62191","TradeValue":"661680","OpeningPrice":"10.60","HighestPrice":"10.75","LowestPrice":"10.55","ClosingPrice":"10.70","Change":"0.0000","Transaction":"62"},
{"Date":"1151008","Code":"1453","Name":"大將","TradeVolume":"56626","TradeValue":"613637","OpeningPrice":"10.85","HighestPrice":"10.95","LowestPrice":"10.75","ClosingPrice":"10.80","Change":"-0.1500","Transaction":"92"},
{"Date":"1151008","Code":"1454","Name":"台富","TradeVolume":"32613","TradeValue":"395001","OpeningPrice":"12.05","HighestPrice":"12.20","LowestPrice":"12.05","ClosingPrice":"12.20","Change":"0.1000","Transaction":"95"},
{"Date":"1151008","Code":"1455","Name":"集盛","TradeVolume":"8576443","TradeValue":"88739831","OpeningPrice":"10.35","HighestPrice":"10.80","LowestPrice":"10.10","ClosingPrice":"10.25","Change":"-0.5500","Transaction":"3347"},
{"Date":"1151008","Code":"1456","Name":"怡華","TradeVolume":"185248","TradeValue":"2752192","OpeningPrice":"14.35","HighestPrice":"15.30","LowestPrice":"14.20","ClosingPrice":"14.95","Change":"0.5500","Transaction":"115"},
{"Date":"1151008","Code":"1457","Name":"宜進","TradeVolume":"81945","TradeValue":"1168619","OpeningPrice":"14.25","HighestPrice":"14.30","LowestPrice":"14.20","ClosingPrice":"14.30","Change":"0.0000","Transaction":"58"},
{"Date":"1151008","Code":"1459","Name":"聯發","TradeVolume":"441308","TradeValue":"8012087","OpeningPrice":"18.25","HighestPrice":"18.40","LowestPrice":"17.80","ClosingPrice":"18.40","Change":"0.1500","Transaction":"376"},
{"Date":"1151008","Code":"1460","Name":"宏遠","TradeVolume":"197356","TradeValue":"1212685","OpeningPrice":"6.15","HighestPrice":"6.18","LowestPrice":"6.10","ClosingPrice":"6.13","Change":"-0.0200","Transaction":"133"},
{"Date":"1151008","Code":"1463","Name":"強盛新","TradeVolume":"81116","TradeValue":"1430798","OpeningPrice":"17.60","HighestPrice":"17.70","LowestPrice":"17.60","ClosingPrice":"17.65","Change":"0.0000","Transaction":"71"},
{"Date":"1151008","Code":"1464","Name":"得力","TradeVolume":"171507","TradeValue":"1701600","OpeningPrice":"9.94","HighestPrice":"9.94","LowestPrice":"9.90","ClosingPrice":"9.93","Change":"-0.0100","Transaction":"194"},
{"Date":"1151008","Code":"1465","Name":"偉全","TradeVolume":"81919","TradeValue":"948628","OpeningPrice":"11.55","HighestPrice":"11.65","LowestPrice":"11.50","ClosingPrice":"11.65","Change":"0.0500","Transaction":"85"},
{"Date":"1151008","Code":"1466","Name":"聚隆","TradeVolume":"262581","TradeValue":"3768795","OpeningPrice":"14.55","HighestPrice":"14.60","LowestPrice":"14.25","ClosingPrice":"14.25","Change":"-0.3000","Transaction":"167"},
{"Date":"1151008","Code":"1467","Name":"南緯","TradeVolume":"162913","TradeValue":"1330081","OpeningPrice":"8.12","HighestPrice":"8.23","LowestPrice":"8.12","ClosingPrice":"8.20","Change":"-0.0100","Transaction":"94"},
{"Date":"1151008","Code":"1468","Name":"昶和","TradeVolume":"90437","TradeValue":"1182122","OpeningPrice":"13.25","HighestPrice":"13.30","LowestPrice":"12.95","ClosingPrice":"13.15","Change":"-0.2500","Transaction":"52"},
{"Date":"1151008","Code":"1470","Name":"大統新創","TradeVolume":"3000","TradeValue":"72400","OpeningPrice":"24.10","HighestPrice":"24.20","LowestPrice":"24.10","ClosingPrice":"24.20","Change":"-0.1000","Transaction":"3"},
{"Date":"1151008","Code":"1471","Name":"首利","TradeVolume":"213602","TradeValue":"2000041","OpeningPrice":"9.42","HighestPrice":"9.45","LowestPrice":"9.31","ClosingPrice":"9.31","Change":"-0.1100","Transaction":"114"},
{"Date":"1151008","Code":"1472","Name":"三洋實業","TradeVolume":"29385","TradeValue":"2628647","OpeningPrice":"89.50","HighestPrice":"89.90","LowestPrice":"89.00","ClosingPrice":"89.70","Change":"0.7000","Transaction":"26"},
{"Date":"1151008","Code":"1473","Name":"台南","TradeVolume":"73467","TradeValue":"1393615","OpeningPrice":"19.00","HighestPrice":"19.00","LowestPrice":"18.90","ClosingPrice":"18.95","Change":"-0.1000","Transaction":"432"},
{"Date":"1151008","Code":"1474","Name":"弘裕","TradeVolume":"87641","TradeValue":"873008","OpeningPrice":"9.98","HighestPrice":"10.05","LowestPrice":"9.86","ClosingPrice":"10.05","Change":"0.0500","Transaction":"64"},
{"Date":"1151008","Code":"1475","Name":"業旺","TradeVolume":"21005","TradeValue":"540028","OpeningPrice":"26.35","HighestPrice":"26.35","LowestPrice":"25.50","ClosingPrice":"26.00","Change":"0.5000","Transaction":"20"},
{"Date":"1151008","Code":"1476","Name":"儒鴻","TradeVolume":"4198672","TradeValue":"1289839329","OpeningPrice":"297.00","HighestPrice":"313.00","LowestPrice":"296.00","ClosingPrice":"310.00","Change":"13.0000","Transaction":"4535"},
{"Date":"1151008","Code":"1477","Name":"聚陽","TradeVolume":"1537642","TradeValue":"313346068","OpeningPrice":"202.00","HighestPrice":"205.00","LowestPrice":"201.00","ClosingPrice":"204.00","Change":"1.5000","Transaction":"2833"},
{"Date":"1151008","Code":"1503","Name":"士電","TradeVolume":"710127","TradeValue":"139720978","OpeningPrice":"198.50","HighestPrice":"198.50","LowestPrice":"195.50","ClosingPrice":"197.00","Change":"-2.5000","Transaction":"1888"},
{"Date":"1151008","Code":"1504","Name":"東元","TradeVolume":"10635881","TradeValue":"762789493","OpeningPrice":"72.50","HighestPrice":"73.30","LowestPrice":"71.00","ClosingPrice":"71.70","Change":"-1.6000","Transaction":"14496"},
{"Date":"1151008","Code":"1506","Name":"正道","TradeVolume":"95102","TradeValue":"912287","OpeningPrice":"9.61","HighestPrice":"9.62","LowestPrice":"9.58","ClosingPrice":"9.60","Change":"-0.0300","Transaction":"57"},
{"Date":"1151008","Code":"1512","Name":"瑞利","TradeVolume":"28597","TradeValue":"178145","OpeningPrice":"6.22","HighestPrice":"6.37","LowestPrice":"6.14","ClosingPrice":"6.27","Change":"-0.0100","Transaction":"33"},
{"Date":"1151008","Code":"1513","Name":"中興電","TradeVolume":"1474718","TradeValue":"245546941","OpeningPrice":"167.50","HighestPrice":"167.50","LowestPrice":"166.00","ClosingPrice":"167.00","Change":"-1.0000","Transaction":"3980"},
{"Date":"1151008","Code":"1514","Name":"亞力","TradeVolume":"790867","TradeValue":"81122894","OpeningPrice":"104.00","HighestPrice":"104.00","LowestPrice":"102.00","ClosingPrice":"102.50","Change":"-1.0000","Transaction":"1035"},
{"Date":"1151008","Code":"1515","Name":"力山","TradeVolume":"348375","TradeValue":"9817391","OpeningPrice":"28.40","HighestPrice":"28.40","LowestPrice":"28.00","ClosingPrice":"28.10","Change":"-0.3000","Transaction":"288"},
{"Date":"1151008","Code":"1516","Name":"川飛","TradeVolume":"73858","TradeValue":"1041160","OpeningPrice":"13.80","HighestPrice":"14.35","LowestPrice":"13.80","ClosingPrice":"14.00","Change":"0.4000","Transaction":"368"},
{"Date":"1151008","Code":"1517","Name":"利奇","TradeVolume":"271477","TradeValue":"2804798","OpeningPrice":"10.40","HighestPrice":"10.40","LowestPrice":"10.20","ClosingPrice":"10.40","Change":"0.0000","Transaction":"144"},
{"Date":"1151008","Code":"1519","Name":"華城","TradeVolume":"1034131","TradeValue":"716825302","OpeningPrice":"694.00","HighestPrice":"697.00","LowestPrice":"689.00","ClosingPrice":"692.00","Change":"-10.0000","Transaction":"3787"},
{"Date":"1151008","Code":"1521","Name":"大億","TradeVolume":"21342","TradeValue":"547254","OpeningPrice":"25.55","HighestPrice":"25.80","LowestPrice":"25.30","ClosingPrice":"25.80","Change":"0.1000","Transaction":"28"},
{"Date":"1151008","Code":"1522","Name":"堤維西","TradeVolume":"354738","TradeValue":"9324526","OpeningPrice":"26.00","HighestPrice":"26.40","LowestPrice":"26.00","ClosingPrice":"26.40","Change":"0.4500","Transaction":"328"},
{"Date":"1151008","Code":"1524","Name":"耿鼎","TradeVolume":"986512","TradeValue":"26434911","OpeningPrice":"26.10","HighestPrice":"27.25","LowestPrice":"26.10","ClosingPrice":"26.95","Change":"0.8500","Transaction":"808"},
{"Date":"1151008","Code":"1525","Name":"江申","TradeVolume":"6113","TradeValue":"388956","OpeningPrice":"63.30","HighestPrice":"64.30","LowestPrice":"63.20","ClosingPrice":"63.20","Change":"0.0000","Transaction":"33"},
{"Date":"1151008","Code":"1526","Name":"日馳","TradeVolume":"83184","TradeValue":"1251046","OpeningPrice":"15.55","HighestPrice":"15.55","LowestPrice":"14.90","ClosingPrice":"14.90","Change":"-0.1500","Transaction":"85"},
{"Date":"1151008","Code":"1527","Name":"鑽全","TradeVolume":"105447","TradeValue":"3416311","OpeningPrice":"32.50","HighestPrice":"32.55","LowestPrice":"32.35","ClosingPrice":"32.45","Change":"-0.0500","Transaction":"165"},
{"Date":"1151008","Code":"1528","Name":"恩德","TradeVolume":"2225149","TradeValue":"52888517","OpeningPrice":"23.90","HighestPrice":"23.95","LowestPrice":"23.50","ClosingPrice":"23.70","Change":"-0.3500","Transaction":"1470"},
{"Date":"1151008","Code":"1529","Name":"樂事綠能","TradeVolume":"357538","TradeValue":"5623909","OpeningPrice":"15.85","HighestPrice":"15.90","LowestPrice":"15.65","ClosingPrice":"15.65","Change":"-0.0500","Transaction":"307"},
{"Date":"1151008","Code":"1530","Name":"亞崴","TradeVolume":"29639","TradeValue":"778738","OpeningPrice":"26.20","HighestPrice":"26.35","LowestPrice":"26.15","ClosingPrice":"26.20","Change":"-0.1500","Transaction":"100"},
{"Date":"1151008","Code":"1531","Name":"高林股","TradeVolume":"302760","TradeValue":"3514569","OpeningPrice":"11.40","HighestPrice":"11.90","LowestPrice":"11.40","ClosingPrice":"11.75","Change":"0.2500","Transaction":"146"},
{"Date":"1151008","Code":"1532","Name":"勤美","TradeVolume":"114267","TradeValue":"2481446","OpeningPrice":"21.80","HighestPrice":"21.80","LowestPrice":"21.65","ClosingPrice":"21.75","Change":"0.0000","Transaction":"97"},
{"Date":"1151008","Code":"1533","Name":"車王電","TradeVolume":"127228","TradeValue":"3835680","OpeningPrice":"30.30","HighestPrice":"30.30","LowestPrice":"30.05","ClosingPrice":"30.10","Change":"-0.4500","Transaction":"111"},
{"Date":"1151008","Code":"1535","Name":"中宇","TradeVolume":"13215","TradeValue":"603334","OpeningPrice":"45.50","HighestPrice":"45.80","LowestPrice":"45.50","ClosingPrice":"45.80","Change":"0.0500","Transaction":"16"},
{"Date":"1151008","Code":"1536","Name":"和大","TradeVolume":"393987","TradeValue":"18277483","OpeningPrice":"46.55","HighestPrice":"46.65","LowestPrice":"46.30","ClosingPrice":"46.40","Change":"-0.1500","Transaction":"540"},
{"Date":"1151008","Code":"1537","Name":"廣隆","TradeVolume":"79350","TradeValue":"9037204","OpeningPrice":"114.00","HighestPrice":"114.50","LowestPrice":"113.50","ClosingPrice":"114.00","Change":"1.0000","Transaction":"121"},
{"Date":"1151008","Code":"1538","Name":"正峰","TradeVolume":"1501","TradeValue":"13512","OpeningPrice":"9.10","HighestPrice":"9.10","LowestPrice":"9.10","ClosingPrice":"9.10","Change":"0.2500","Transaction":"4"},
{"Date":"1151008","Code":"1539","Name":"巨庭","TradeVolume":"30415","TradeValue":"474372","OpeningPrice":"15.55","HighestPrice":"15.65","LowestPrice":"15.55","ClosingPrice":"15.60","Change":"0.0000","Transaction":"27"},
{"Date":"1151008","Code":"1540","Name":"喬福","TradeVolume":"102750","TradeValue":"1942385","OpeningPrice":"18.90","HighestPrice":"19.10","LowestPrice":"18.85","ClosingPrice":"18.95","Change":"0.0500","Transaction":"196"},
{"Date":"1151008","Code":"1541","Name":"錩泰","TradeVolume":"7002","TradeValue":"142490","OpeningPrice":"20.30","HighestPrice":"20.50","LowestPrice":"20.25","ClosingPrice":"20.50","Change":"-0.0500","Transaction":"8"},
{"Date":"1151008","Code":"1558","Name":"伸興","TradeVolume":"56582","TradeValue":"6082375","OpeningPrice":"109.00","HighestPrice":"109.00","LowestPrice":"106.50","ClosingPrice":"107.50","Change":"-1.5000","Transaction":"724"},
{"Date":"1151008","Code":"1560","Name":"中砂","TradeVolume":"530628","TradeValue":"535017590","OpeningPrice":"1030.00","HighestPrice":"1030.00","LowestPrice":"1000.00","ClosingPrice":"1010.00","Change":"-10.0000","Transaction":"2041"},
{"Date":"1151008","Code":"1563","Name":"巧新","TradeVolume":"558814","TradeValue":"44352546","OpeningPrice":"80.00","HighestPrice":"80.70","LowestPrice":"78.00","ClosingPrice":"79.30","Change":"-1.3000","Transaction":"1364"},
{"Date":"1151008","Code":"1568","Name":"倉佑","TradeVolume":"177976","TradeValue":"5536325","OpeningPrice":"31.35","HighestPrice":"31.45","LowestPrice":"30.90","ClosingPrice":"31.25","Change":"-0.1000","Transaction":"221"},
{"Date":"1151008","Code":"1582","Name":"信錦","TradeVolume":"277899","TradeValue":"19779042","OpeningPrice":"71.80","HighestPrice":"71.80","LowestPrice":"70.90","ClosingPrice":"71.10","Change":"-0.6000","Transaction":"438"},
{"Date":"1151008","Code":"1583","Name":"程泰","TradeVolume":"2042","TradeValue":"96576","OpeningPrice":"47.30","HighestPrice":"47.30","LowestPrice":"47.30","ClosingPrice":"47.30","Change":"0.0000","Transaction":"6"},
{"Date":"1151008","Code":"1587","Name":"吉茂","TradeVolume":"47489","TradeValue":"1125636","OpeningPrice":"23.90","HighestPrice":"23.90","LowestPrice":"23.60","ClosingPrice":"23.85","Change":"0.0500","Transaction":"67"},
{"Date":"1151008","Code":"1590","Name":"亞德客-KY","TradeVolume":"2064053","TradeValue":"2527612990","OpeningPrice":"1205.00","HighestPrice":"1255.00","LowestPrice":"1195.00","ClosingPrice":"1205.00","Change":"-25.0000","Transaction":"7662"},
{"Date":"1151008","Code":"1597","Name":"直得","TradeVolume":"640466","TradeValue":"91028090","OpeningPrice":"145.00","HighestPrice":"145.00","LowestPrice":"141.00","ClosingPrice":"142.50","Change":"-2.5000","Transaction":"853"},
{"Date":"1151008","Code":"1598","Name":"岱宇","TradeVolume":"183174","TradeValue":"3706661","OpeningPrice":"20.60","HighestPrice":"20.65","LowestPrice":"20.00","ClosingPrice":"20.10","Change":"-0.1500","Transaction":"127"},
{"Date":"1151008","Code":"1603","Name":"華電","TradeVolume":"90236","TradeValue":"2762495","OpeningPrice":"30.70","HighestPrice":"30.75","LowestPrice":"30.50","ClosingPrice":"30.60","Change":"0.0000","Transaction":"86"},
{"Date":"1151008","Code":"1604","Name":"聲寶","TradeVolume":"509527","TradeValue":"11983712","OpeningPrice":"23.30","HighestPrice":"23.65","LowestPrice":"23.25","ClosingPrice":"23.65","Change":"0.3500","Transaction":"292"},
{"Date":"1151008","Code":"1605","Name":"華新","TradeVolume":"23780548","TradeValue":"941473783","OpeningPrice":"40.20","HighestPrice":"40.35","LowestPrice":"39.10","ClosingPrice":"39.10","Change":"-0.8000","Transaction":"14908"},
{"Date":"1151008","Code":"1608","Name":"華榮","TradeVolume":"1644553","TradeValue":"60342981","OpeningPrice":"36.80","HighestPrice":"37.00","LowestPrice":"36.55","ClosingPrice":"36.55","Change":"-0.5000","Transaction":"1246"},
{"Date":"1151008","Code":"1609","Name":"大亞","TradeVolume":"3000037","TradeValue":"115350516","OpeningPrice":"39.00","HighestPrice":"39.15","LowestPrice":"38.20","ClosingPrice":"38.25","Change":"-0.7500","Transaction":"3686"},
{"Date":"1151008","Code":"1611","Name":"中電","TradeVolume":"286745","TradeValue":"3251859","OpeningPrice":"11.30","HighestPrice":"11.40","LowestPrice":"11.25","ClosingPrice":"11.35","Change":"0.0500","Transaction":"235"},
{"Date":"1151008","Code":"1612","Name":"宏泰","TradeVolume":"1034520","TradeValue":"35578726","OpeningPrice":"34.75","HighestPrice":"34.80","LowestPrice":"34.00","ClosingPrice":"34.35","Change":"-0.7000","Transaction":"755"},
{"Date":"1151008","Code":"1614","Name":"三洋電","TradeVolume":"52380","TradeValue":"1620421","OpeningPrice":"31.00","HighestPrice":"31.15","LowestPrice":"30.70","ClosingPrice":"31.15","Change":"0.1500","Transaction":"196"},
{"Date":"1151008","Code":"1615","Name":"大山","TradeVolume":"1477934","TradeValue":"67369244","OpeningPrice":"43.00","HighestPrice":"46.05","LowestPrice":"42.70","ClosingPrice":"46.05","Change":"4.1500","Transaction":"829"},
{"Date":"1151008","Code":"1616","Name":"億泰","TradeVolume":"153249","TradeValue":"2833543","OpeningPrice":"18.65","HighestPrice":"18.70","LowestPrice":"18.35","ClosingPrice":"18.70","Change":"0.0500","Transaction":"126"},
{"Date":"1151008","Code":"1617","Name":"榮星","TradeVolume":"1648350","TradeValue":"39611865","OpeningPrice":"24.30","HighestPrice":"24.45","LowestPrice":"23.70","ClosingPrice":"24.10","Change":"0.1500","Transaction":"1000"},
{"Date":"1151008","Code":"1618","Name":"合機","TradeVolume":"1008297","TradeValue":"38565162","OpeningPrice":"38.60","HighestPrice":"38.60","LowestPrice":"38.00","ClosingPrice":"38.10","Change":"-1.2000","Transaction":"746"},
{"Date":"1151008","Code":"1623","Name":"大東電","TradeVolume":"84020","TradeValue":"16350429","OpeningPrice":"195.00","HighestPrice":"198.00","LowestPrice":"192.50","ClosingPrice":"194.00","Change":"-1.0000","Transaction":"146"},
{"Date":"1151008","Code":"1626","Name":"艾美特-KY","TradeVolume":"4638","TradeValue":"45103","OpeningPrice":"9.78","HighestPrice":"9.78","LowestPrice":"9.73","ClosingPrice":"9.74","Change":"-0.0500","Transaction":"24"},
{"Date":"1151008","Code":"1702","Name":"南僑","TradeVolume":"320521","TradeValue":"10678481","OpeningPrice":"32.75","HighestPrice":"33.60","LowestPrice":"32.75","ClosingPrice":"33.35","Change":"0.6000","Transaction":"348"},
{"Date":"1151008","Code":"1707","Name":"葡萄王","TradeVolume":"135580","TradeValue":"11521459","OpeningPrice":"84.90","HighestPrice":"85.40","LowestPrice":"84.50","ClosingPrice":"85.40","Change":"0.5000","Transaction":"264"},
{"Date":"1151008","Code":"1708","Name":"東鹼","TradeVolume":"4941677","TradeValue":"284539209","OpeningPrice":"56.70","HighestPrice":"58.40","LowestPrice":"56.70","ClosingPrice":"57.00","Change":"-0.3000","Transaction":"4691"},
{"Date":"1151008","Code":"1709","Name":"和益","TradeVolume":"10954186","TradeValue":"668666698","OpeningPrice":"60.20","HighestPrice":"62.00","LowestPrice":"59.00","ClosingPrice":"61.00","Change":"0.8000","Transaction":"7870"},
{"Date":"1151008","Code":"1710","Name":"東聯","TradeVolume":"10748489","TradeValue":"193518173","OpeningPrice":"17.60","HighestPrice":"18.25","LowestPrice":"17.50","ClosingPrice":"18.10","Change":"0.5000","Transaction":"3644"},
{"Date":"1151008","Code":"1711","Name":"永光","TradeVolume":"37952905","TradeValue":"1816731947","OpeningPrice":"44.80","HighestPrice":"49.80","LowestPrice":"44.50","ClosingPrice":"46.25","Change":"0.8000","Transaction":"39977"},
{"Date":"1151008","Code":"1712","Name":"興農","TradeVolume":"447811","TradeValue":"17914562","OpeningPrice":"39.90","HighestPrice":"40.10","LowestPrice":"39.90","ClosingPrice":"39.95","Change":"0.1000","Transaction":"494"},
{"Date":"1151008","Code":"1713","Name":"國化","TradeVolume":"80332","TradeValue":"3605046","OpeningPrice":"45.00","HighestPrice":"45.00","LowestPrice":"44.30","ClosingPrice":"44.95","Change":"0.2000","Transaction":"75"},
{"Date":"1151008","Code":"1714","Name":"和桐","TradeVolume":"76779487","TradeValue":"1551213586","OpeningPrice":"19.80","HighestPrice":"20.90","LowestPrice":"19.50","ClosingPrice":"19.95","Change":"0.3000","Transaction":"30161"},
{"Date":"1151008","Code":"1717","Name":"長興","TradeVolume":"6250878","TradeValue":"467606482","OpeningPrice":"74.80","HighestPrice":"75.90","LowestPrice":"74.30","ClosingPrice":"74.40","Change":"-1.2000","Transaction":"5206"},
{"Date":"1151008","Code":"1718","Name":"中纖","TradeVolume":"101238253","TradeValue":"1217994622","OpeningPrice":"11.30","HighestPrice":"12.40","LowestPrice":"11.20","ClosingPrice":"12.20","Change":"0.9000","Transaction":"24489"},
{"Date":"1151008","Code":"1720","Name":"生達","TradeVolume":"701718","TradeValue":"39948964","OpeningPrice":"56.30","HighestPrice":"57.50","LowestPrice":"56.30","ClosingPrice":"56.90","Change":"0.8000","Transaction":"668"},
{"Date":"1151008","Code":"1721","Name":"國慶科技","TradeVolume":"3798381","TradeValue":"106095920","OpeningPrice":"26.90","HighestPrice":"28.65","LowestPrice":"26.60","ClosingPrice":"27.75","Change":"0.0000","Transaction":"3226"},
{"Date":"1151008","Code":"1722","Name":"台肥","TradeVolume":"1647257","TradeValue":"68352704","OpeningPrice":"41.35","HighestPrice":"41.65","LowestPrice":"41.35","ClosingPrice":"41.45","Change":"0.1500","Transaction":"1217"},
{"Date":"1151008","Code":"1723","Name":"中碳","TradeVolume":"1198628","TradeValue":"100313067","OpeningPrice":"82.80","HighestPrice":"84.40","LowestPrice":"82.70","ClosingPrice":"84.30","Change":"2.9000","Transaction":"1324"},
{"Date":"1151008","Code":"1725","Name":"元禎","TradeVolume":"134679","TradeValue":"4656933","OpeningPrice":"34.10","HighestPrice":"35.05","LowestPrice":"34.10","ClosingPrice":"34.80","Change":"0.7000","Transaction":"84"},
{"Date":"1151008","Code":"1726","Name":"永記","TradeVolume":"15357","TradeValue":"1166391","OpeningPrice":"75.90","HighestPrice":"76.20","LowestPrice":"75.80","ClosingPrice":"76.20","Change":"0.0000","Transaction":"20"},
{"Date":"1151008","Code":"1727","Name":"中華化","TradeVolume":"11024240","TradeValue":"1205720052","OpeningPrice":"105.50","HighestPrice":"113.00","LowestPrice":"105.50","ClosingPrice":"107.00","Change":"1.0000","Transaction":"9080"},
{"Date":"1151008","Code":"1730","Name":"花仙子","TradeVolume":"35955","TradeValue":"1844427","OpeningPrice":"51.20","HighestPrice":"51.50","LowestPrice":"51.10","ClosingPrice":"51.30","Change":"0.2000","Transaction":"50"},
{"Date":"1151008","Code":"1731","Name":"美吾華","TradeVolume":"158100","TradeValue":"3330983","OpeningPrice":"21.00","HighestPrice":"21.10","LowestPrice":"20.95","ClosingPrice":"21.05","Change":"0.1000","Transaction":"111"},
{"Date":"1151008","Code":"1732","Name":"毛寶","TradeVolume":"3297598","TradeValue":"93290508","OpeningPrice":"27.55","HighestPrice":"29.10","LowestPrice":"27.05","ClosingPrice":"28.00","Change":"1.2500","Transaction":"2395"},
{"Date":"1151008","Code":"1733","Name":"五鼎","TradeVolume":"54319","TradeValue":"1653160","OpeningPrice":"30.55","HighestPrice":"30.55","LowestPrice":"30.30","ClosingPrice":"30.45","Change":"-0.1000","Transaction":"57"},
{"Date":"1151008","Code":"1734","Name":"杏輝","TradeVolume":"216846","TradeValue":"7032059","OpeningPrice":"32.10","HighestPrice":"32.65","LowestPrice":"32.00","ClosingPrice":"32.40","Change":"0.3000","Transaction":"297"},
{"Date":"1151008","Code":"1735","Name":"日勝化","TradeVolume":"433557","TradeValue":"10235325","OpeningPrice":"23.05","HighestPrice":"24.30","LowestPrice":"23.05","ClosingPrice":"23.20","Change":"0.0500","Transaction":"357"},
{"Date":"1151008","Code":"1736","Name":"喬山","TradeVolume":"460026","TradeValue":"57245570","OpeningPrice":"123.50","HighestPrice":"126.00","LowestPrice":"123.00","ClosingPrice":"123.00","Change":"1.0000","Transaction":"454"},
{"Date":"1151008","Code":"1737","Name":"臺鹽","TradeVolume":"76254","TradeValue":"2287477","OpeningPrice":"29.95","HighestPrice":"30.05","LowestPrice":"29.95","ClosingPrice":"30.00","Change":"0.0500","Transaction":"114"},
{"Date":"1151008","Code":"1752","Name":"南光","TradeVolume":"357648","TradeValue":"11711444","OpeningPrice":"31.60","HighestPrice":"33.35","LowestPrice":"31.60","ClosingPrice":"33.25","Change":"1.7500","Transaction":"322"},
{"Date":"1151008","Code":"1760","Name":"寶齡富錦","TradeVolume":"441810","TradeValue":"24634741","OpeningPrice":"54.90","HighestPrice":"56.70","LowestPrice":"54.50","ClosingPrice":"55.70","Change":"1.4000","Transaction":"543"},
{"Date":"1151008","Code":"1762","Name":"中化生","TradeVolume":"377874","TradeValue":"13360030","OpeningPrice":"33.85","HighestPrice":"36.00","LowestPrice":"33.85","ClosingPrice":"35.35","Change":"1.4500","Transaction":"387"},
{"Date":"1151008","Code":"1773","Name":"勝一","TradeVolume":"801411","TradeValue":"142291965","OpeningPrice":"176.00","HighestPrice":"181.50","LowestPrice":"175.00","ClosingPrice":"175.50","Change":"-1.5000","Transaction":"4443"},
{"Date":"1151008","Code":"1776","Name":"展宇","TradeVolume":"216492","TradeValue":"4173856","OpeningPrice":"18.50","HighestPrice":"19.95","LowestPrice":"18.50","ClosingPrice":"19.35","Change":"0.8500","Transaction":"197"},
{"Date":"1151008","Code":"1783","Name":"和康生","TradeVolume":"109580","TradeValue":"4195182","OpeningPrice":"38.55","HighestPrice":"38.70","LowestPrice":"38.05","ClosingPrice":"38.10","Change":"-0.4500","Transaction":"211"},
{"Date":"1151008","Code":"1786","Name":"科妍","TradeVolume":"131757","TradeValue":"5484618","OpeningPrice":"41.45","HighestPrice":"41.85","LowestPrice":"41.35","ClosingPrice":"41.70","Change":"0.2500","Transaction":"158"},
{"Date":"1151008","Code":"1789","Name":"神隆","TradeVolume":"445648","TradeValue":"8555802","OpeningPrice":"18.95","HighestPrice":"19.40","LowestPrice":"18.90","ClosingPrice":"19.10","Change":"0.1500","Transaction":"318"},
{"Date":"1151008","Code":"1795","Name":"美時","TradeVolume":"588145","TradeValue":"106221663","OpeningPrice":"182.50","HighestPrice":"182.50","LowestPrice":"179.50","ClosingPrice":"180.50","Change":"-2.0000","Transaction":"3836"},
{"Date":"1151008","Code":"1802","Name":"台玻","TradeVolume":"160355371","TradeValue":"10313913704","OpeningPrice":"66.00","HighestPrice":"66.80","LowestPrice":"62.60","ClosingPrice":"63.90","Change":"-1.8000","Transaction":"82409"},
{"Date":"1151008","Code":"1805","Name":"寶徠","TradeVolume":"70967","TradeValue":"707410","OpeningPrice":"10.00","HighestPrice":"10.00","LowestPrice":"9.92","ClosingPrice":"9.99","Change":"-0.0100","Transaction":"31"},
{"Date":"1151008","Code":"1806","Name":"冠軍","TradeVolume":"174648","TradeValue":"1373989","OpeningPrice":"7.96","HighestPrice":"7.97","LowestPrice":"7.81","ClosingPrice":"7.92","Change":"-0.0400","Transaction":"173"},
{"Date":"1151008","Code":"1808","Name":"潤隆","TradeVolume":"597988","TradeValue":"19401073","OpeningPrice":"32.15","HighestPrice":"32.75","LowestPrice":"31.90","ClosingPrice":"32.55","Change":"0.2000","Transaction":"469"},
{"Date":"1151008","Code":"1809","Name":"中釉","TradeVolume":"2046353","TradeValue":"93677845","OpeningPrice":"45.50","HighestPrice":"46.60","LowestPrice":"45.30","ClosingPrice":"45.45","Change":"-1.0500","Transaction":"2092"},
{"Date":"1151008","Code":"1810","Name":"和成","TradeVolume":"939503","TradeValue":"21914466","OpeningPrice":"23.40","HighestPrice":"23.40","LowestPrice":"23.20","ClosingPrice":"23.40","Change":"0.0000","Transaction":"600"},
{"Date":"1151008","Code":"1817","Name":"凱撒衛","TradeVolume":"24242","TradeValue":"960659","OpeningPrice":"39.70","HighestPrice":"39.95","LowestPrice":"39.55","ClosingPrice":"39.70","Change":"0.0000","Transaction":"34"},
{"Date":"1151008","Code":"1903","Name":"士紙","TradeVolume":"39928","TradeValue":"1889472","OpeningPrice":"47.25","HighestPrice":"47.50","LowestPrice":"47.00","ClosingPrice":"47.45","Change":"0.2000","Transaction":"62"},
{"Date":"1151008","Code":"1904","Name":"正隆","TradeVolume":"1129953","TradeValue":"28307349","OpeningPrice":"25.05","HighestPrice":"25.25","LowestPrice":"24.85","ClosingPrice":"25.00","Change":"-0.2500","Transaction":"906"},
{"Date":"1151008","Code":"1905","Name":"華紙","TradeVolume":"1054447","TradeValue":"13522615","OpeningPrice":"12.90","HighestPrice":"12.90","LowestPrice":"12.75","ClosingPrice":"12.80","Change":"-0.1000","Transaction":"626"},
{"Date":"1151008","Code":"1906","Name":"寶隆","TradeVolume":"85283","TradeValue":"911121","OpeningPrice":"10.60","HighestPrice":"10.75","LowestPrice":"10.60","ClosingPrice":"10.75","Change":"0.0500","Transaction":"65"},
{"Date":"1151008","Code":"1907","Name":"永豐餘","TradeVolume":"652918","TradeValue":"18543316","OpeningPrice":"28.15","HighestPrice":"28.55","LowestPrice":"28.10","ClosingPrice":"28.45","Change":"0.1500","Transaction":"507"},
{"Date":"1151008","Code":"1909","Name":"榮成","TradeVolume":"984435","TradeValue":"10009611","OpeningPrice":"10.10","HighestPrice":"10.25","LowestPrice":"10.10","ClosingPrice":"10.20","Change":"0.0500","Transaction":"334"},
{"Date":"1151008","Code":"2002","Name":"中鋼","TradeVolume":"26713014","TradeValue":"506384493","OpeningPrice":"18.90","HighestPrice":"19.05","LowestPrice":"18.90","ClosingPrice":"18.95","Change":"0.0000","Transaction":"7026"},
{"Date":"1151008","Code":"2002A","Name":"中鋼特","TradeVolume":"5187","TradeValue":"193581","OpeningPrice":"37.35","HighestPrice":"37.35","LowestPrice":"37.25","ClosingPrice":"37.30","Change":"-0.0500","Transaction":"15"},
{"Date":"1151008","Code":"2006","Name":"東和鋼鐵","TradeVolume":"761729","TradeValue":"64894661","OpeningPrice":"85.90","HighestPrice":"86.00","LowestPrice":"84.70","ClosingPrice":"85.30","Change":"-0.6000","Transaction":"1295"},
{"Date":"1151008","Code":"2007","Name":"燁興","TradeVolume":"81454","TradeValue":"563147","OpeningPrice":"6.90","HighestPrice":"6.95","LowestPrice":"6.88","ClosingPrice":"6.91","Change":"-0.0400","Transaction":"63"},
{"Date":"1151008","Code":"2008","Name":"高興昌","TradeVolume":"10195","TradeValue":"311389","OpeningPrice":"30.55","HighestPrice":"30.55","LowestPrice":"30.55","ClosingPrice":"30.55","Change":"-0.4000","Transaction":"8"},
{"Date":"1151008","Code":"2009","Name":"第一銅","TradeVolume":"600197","TradeValue":"23782731","OpeningPrice":"39.95","HighestPrice":"39.95","LowestPrice":"39.50","ClosingPrice":"39.60","Change":"-0.3000","Transaction":"854"},
{"Date":"1151008","Code":"2010","Name":"春源","TradeVolume":"574235","TradeValue":"12998042","OpeningPrice":"22.55","HighestPrice":"22.80","LowestPrice":"22.50","ClosingPrice":"22.70","Change":"0.0500","Transaction":"394"},
{"Date":"1151008","Code":"2012","Name":"春雨","TradeVolume":"67409","TradeValue":"942503","OpeningPrice":"14.00","HighestPrice":"14.20","LowestPrice":"13.85","ClosingPrice":"14.05","Change":"0.0500","Transaction":"57"},
{"Date":"1151008","Code":"2013","Name":"中鋼構","TradeVolume":"31132","TradeValue":"1285727","OpeningPrice":"41.15","HighestPrice":"41.55","LowestPrice":"41.10","ClosingPrice":"41.35","Change":"0.1000","Transaction":"63"},
{"Date":"1151008","Code":"2014","Name":"中鴻","TradeVolume":"1025766","TradeValue":"17402043","OpeningPrice":"16.90","HighestPrice":"17.05","LowestPrice":"16.85","ClosingPrice":"16.95","Change":"0.0500","Transaction":"478"},
{"Date":"1151008","Code":"2015","Name":"豐興","TradeVolume":"59901","TradeValue":"3884821","OpeningPrice":"64.50","HighestPrice":"65.00","LowestPrice":"64.50","ClosingPrice":"65.00","Change":"0.5000","Transaction":"51"},
{"Date":"1151008","Code":"2017","Name":"官田鋼","TradeVolume":"281258","TradeValue":"2521395","OpeningPrice":"8.89","HighestPrice":"9.08","LowestPrice":"8.86","ClosingPrice":"9.00","Change":"0.1100","Transaction":"224"},
{"Date":"1151008","Code":"2020","Name":"美亞","TradeVolume":"1138783","TradeValue":"27547987","OpeningPrice":"24.40","HighestPrice":"24.40","LowestPrice":"24.00","ClosingPrice":"24.15","Change":"-0.2500","Transaction":"887"},
{"Date":"1151008","Code":"2022","Name":"聚亨","TradeVolume":"249482","TradeValue":"1777951","OpeningPrice":"7.16","HighestPrice":"7.16","LowestPrice":"7.11","ClosingPrice":"7.15","Change":"-0.0100","Transaction":"189"},
{"Date":"1151008","Code":"2023","Name":"燁輝","TradeVolume":"1001124","TradeValue":"13990128","OpeningPrice":"13.80","HighestPrice":"14.05","LowestPrice":"13.80","ClosingPrice":"13.95","Change":"0.0500","Transaction":"418"},
{"Date":"1151008","Code":"2024","Name":"志聯","TradeVolume":"74329","TradeValue":"981564","OpeningPrice":"12.75","HighestPrice":"13.60","LowestPrice":"12.75","ClosingPrice":"12.85","Change":"0.1000","Transaction":"77"},
{"Date":"1151008","Code":"2025","Name":"千興","TradeVolume":"1017837","TradeValue":"13949940","OpeningPrice":"13.55","HighestPrice":"14.00","LowestPrice":"13.45","ClosingPrice":"13.60","Change":"0.1000","Transaction":"458"},
{"Date":"1151008","Code":"2027","Name":"大成鋼","TradeVolume":"11775779","TradeValue":"567455199","OpeningPrice":"47.70","HighestPrice":"48.60","LowestPrice":"47.15","ClosingPrice":"48.25","Change":"0.5000","Transaction":"7600"},
{"Date":"1151008","Code":"2028","Name":"威致","TradeVolume":"44860","TradeValue":"749585","OpeningPrice":"16.70","HighestPrice":"16.85","LowestPrice":"16.60","ClosingPrice":"16.75","Change":"-0.1500","Transaction":"45"},
{"Date":"1151008","Code":"2029","Name":"盛餘","TradeVolume":"95773","TradeValue":"2098126","OpeningPrice":"21.70","HighestPrice":"22.10","LowestPrice":"21.65","ClosingPrice":"21.80","Change":"-0.1500","Transaction":"70"},
{"Date":"1151008","Code":"2030","Name":"彰源","TradeVolume":"4837136","TradeValue":"174050354","OpeningPrice":"36.35","HighestPrice":"36.95","LowestPrice":"35.20","ClosingPrice":"35.55","Change":"-1.2000","Transaction":"4005"},
{"Date":"1151008","Code":"2031","Name":"新光鋼","TradeVolume":"222384","TradeValue":"10215783","OpeningPrice":"45.55","HighestPrice":"46.25","LowestPrice":"45.55","ClosingPrice":"45.95","Change":"0.0500","Transaction":"215"},
{"Date":"1151008","Code":"2032","Name":"新鋼","TradeVolume":"455182","TradeValue":"8432584","OpeningPrice":"18.65","HighestPrice":"18.65","LowestPrice":"18.35","ClosingPrice":"18.55","Change":"-0.1500","Transaction":"387"},
{"Date":"1151008","Code":"2033","Name":"佳大","TradeVolume":"628724","TradeValue":"32530358","OpeningPrice":"52.00","HighestPrice":"52.20","LowestPrice":"50.50","ClosingPrice":"52.20","Change":"-1.0000","Transaction":"560"},
{"Date":"1151008","Code":"2034","Name":"允強","TradeVolume":"2345348","TradeValue":"56597127","OpeningPrice":"24.10","HighestPrice":"24.30","LowestPrice":"23.85","ClosingPrice":"24.05","Change":"-0.1000","Transaction":"1096"},
{"Date":"1151008","Code":"2038","Name":"海光","TradeVolume":"97387","TradeValue":"1216047","OpeningPrice":"12.50","HighestPrice":"12.55","LowestPrice":"12.45","ClosingPrice":"12.50","Change":"-0.0500","Transaction":"112"},
{"Date":"1151008","Code":"2049","Name":"上銀","TradeVolume":"2461024","TradeValue":"823876998","OpeningPrice":"340.00","HighestPrice":"340.00","LowestPrice":"332.50","ClosingPrice":"332.50","Change":"-10.0000","Transaction":"4488"},
{"Date":"1151008","Code":"2059","Name":"川湖","TradeVolume":"2003115","TradeValue":"21439391495","OpeningPrice":"10935.00","HighestPrice":"10965.00","LowestPrice":"10615.00","ClosingPrice":"10615.00","Change":"-1175.0000","Transaction":"47784"},
{"Date":"1151008","Code":"2062","Name":"橋椿","TradeVolume":"192123","TradeValue":"3450592","OpeningPrice":"17.85","HighestPrice":"18.00","LowestPrice":"17.85","ClosingPrice":"18.00","Change":"0.1500","Transaction":"86"},
{"Date":"1151008","Code":"2069","Name":"運錩","TradeVolume":"591581","TradeValue":"14646472","OpeningPrice":"24.65","HighestPrice":"25.10","LowestPrice":"24.50","ClosingPrice":"24.65","Change":"-0.4000","Transaction":"533"},
{"Date":"1151008","Code":"2072","Name":"世紀風電","TradeVolume":"106544","TradeValue":"13977003","OpeningPrice":"130.50","HighestPrice":"132.00","LowestPrice":"130.00","ClosingPrice":"131.00","Change":"0.5000","Transaction":"196"},
{"Date":"1151008","Code":"2101","Name":"南港","TradeVolume":"3643365","TradeValue":"109895789","OpeningPrice":"29.90","HighestPrice":"30.50","LowestPrice":"29.90","ClosingPrice":"30.00","Change":"0.2500","Transaction":"2335"},
{"Date":"1151008","Code":"2102","Name":"泰豐","TradeVolume":"229982","TradeValue":"3782946","OpeningPrice":"16.50","HighestPrice":"16.60","LowestPrice":"16.40","ClosingPrice":"16.40","Change":"-0.1500","Transaction":"263"},
{"Date":"1151008","Code":"2103","Name":"台橡","TradeVolume":"6349616","TradeValue":"187607618","OpeningPrice":"29.05","HighestPrice":"30.05","LowestPrice":"28.95","ClosingPrice":"29.20","Change":"0.2000","Transaction":"3270"},
{"Date":"1151008","Code":"2104","Name":"國際中橡","TradeVolume":"6177888","TradeValue":"71256407","OpeningPrice":"11.35","HighestPrice":"11.65","LowestPrice":"11.30","ClosingPrice":"11.60","Change":"0.3000","Transaction":"1816"},
{"Date":"1151008","Code":"2105","Name":"正新","TradeVolume":"2932880","TradeValue":"89226296","OpeningPrice":"30.20","HighestPrice":"30.55","LowestPrice":"30.20","ClosingPrice":"30.35","Change":"0.0000","Transaction":"1739"},
{"Date":"1151008","Code":"2106","Name":"建大","TradeVolume":"573776","TradeValue":"9625644","OpeningPrice":"16.70","HighestPrice":"16.85","LowestPrice":"16.70","ClosingPrice":"16.80","Change":"0.1000","Transaction":"375"},
{"Date":"1151008","Code":"2107","Name":"厚生","TradeVolume":"454875","TradeValue":"12985488","OpeningPrice":"28.15","HighestPrice":"28.75","LowestPrice":"28.15","ClosingPrice":"28.50","Change":"0.3500","Transaction":"468"},
{"Date":"1151008","Code":"2108","Name":"南帝","TradeVolume":"2262287","TradeValue":"68835489","OpeningPrice":"29.75","HighestPrice":"31.10","LowestPrice":"29.70","ClosingPrice":"30.20","Change":"0.4500","Transaction":"1987"},
{"Date":"1151008","Code":"2109","Name":"華豐","TradeVolume":"74089","TradeValue":"1056921","OpeningPrice":"14.25","HighestPrice":"14.35","LowestPrice":"14.20","ClosingPrice":"14.30","Change":"-0.0500","Transaction":"64"},
{"Date":"1151008","Code":"2114","Name":"鑫永銓","TradeVolume":"21212","TradeValue":"1906604","OpeningPrice":"89.70","HighestPrice":"90.10","LowestPrice":"89.70","ClosingPrice":"90.10","Change":"0.1000","Transaction":"27"},
{"Date":"1151008","Code":"2115","Name":"六暉-KY","TradeVolume":"38011","TradeValue":"943062","OpeningPrice":"24.85","HighestPrice":"24.90","LowestPrice":"24.75","ClosingPrice":"24.90","Change":"0.0500","Transaction":"77"},
{"Date":"1151008","Code":"2201","Name":"裕隆","TradeVolume":"1363394","TradeValue":"39284241","OpeningPrice":"28.90","HighestPrice":"29.00","LowestPrice":"28.60","ClosingPrice":"28.90","Change":"0.0000","Transaction":"1023"},
{"Date":"1151008","Code":"2204","Name":"中華","TradeVolume":"389568","TradeValue":"20104731","OpeningPrice":"51.60","HighestPrice":"51.80","LowestPrice":"51.50","ClosingPrice":"51.60","Change":"0.0000","Transaction":"510"},
{"Date":"1151008","Code":"2206","Name":"三陽工業","TradeVolume":"481534","TradeValue":"30556276","OpeningPrice":"63.10","HighestPrice":"63.70","LowestPrice":"63.00","ClosingPrice":"63.60","Change":"0.5000","Transaction":"424"},
{"Date":"1151008","Code":"2207","Name":"和泰車","TradeVolume":"229795","TradeValue":"119702807","OpeningPrice":"519.00","HighestPrice":"525.00","LowestPrice":"517.00","ClosingPrice":"518.00","Change":"-8.0000","Transaction":"435"},
{"Date":"1151008","Code":"2208","Name":"台船","TradeVolume":"1112303","TradeValue":"20591800","OpeningPrice":"18.50","HighestPrice":"18.60","LowestPrice":"18.40","ClosingPrice":"18.55","Change":"0.0500","Transaction":"755"},
{"Date":"1151008","Code":"2211","Name":"長榮鋼","TradeVolume":"312948","TradeValue":"24928822","OpeningPrice":"79.40","HighestPrice":"79.90","LowestPrice":"79.30","ClosingPrice":"79.70","Change":"-0.1000","Transaction":"336"},
{"Date":"1151008","Code":"2227","Name":"裕日車","TradeVolume":"15165","TradeValue":"670250","OpeningPrice":"44.05","HighestPrice":"44.40","LowestPrice":"44.05","ClosingPrice":"44.40","Change":"0.0000","Transaction":"59"},
{"Date":"1151008","Code":"2228","Name":"劍麟","TradeVolume":"48439","TradeValue":"3593623","OpeningPrice":"74.90","HighestPrice":"74.90","LowestPrice":"74.00","ClosingPrice":"74.00","Change":"0.1000","Transaction":"53"},
{"Date":"1151008","Code":"2231","Name":"為升","TradeVolume":"106345","TradeValue":"9681594","OpeningPrice":"91.90","HighestPrice":"91.90","LowestPrice":"90.80","ClosingPrice":"91.30","Change":"0.3000","Transaction":"134"},
{"Date":"1151008","Code":"2233","Name":"宇隆","TradeVolume":"278406","TradeValue":"45954910","OpeningPrice":"167.00","HighestPrice":"167.00","LowestPrice":"164.00","ClosingPrice":"164.00","Change":"-4.0000","Transaction":"497"},
{"Date":"1151008","Code":"2236","Name":"百達-KY","TradeVolume":"1266621","TradeValue":"104570032","OpeningPrice":"84.30","HighestPrice":"84.30","LowestPrice":"80.60","ClosingPrice":"81.60","Change":"-2.7000","Transaction":"900"},
{"Date":"1151008","Code":"2237","Name":"華德動能-創","TradeVolume":"287687","TradeValue":"7438505","OpeningPrice":"26.55","HighestPrice":"26.55","LowestPrice":"25.10","ClosingPrice":"25.10","Change":"-1.5500","Transaction":"224"},
{"Date":"1151008","Code":"2239","Name":"英利-KY","TradeVolume":"173414","TradeValue":"3095705","OpeningPrice":"18.00","HighestPrice":"18.20","LowestPrice":"17.65","ClosingPrice":"17.80","Change":"-0.3500","Transaction":"98"},
{"Date":"1151008","Code":"2241","Name":"艾姆勒","TradeVolume":"24358166","TradeValue":"1339684463","OpeningPrice":"53.40","HighestPrice":"57.20","LowestPrice":"50.40","ClosingPrice":"50.50","Change":"-1.5000","Transaction":"11633"},
{"Date":"1151008","Code":"2243","Name":"宏旭-KY","TradeVolume":"410316","TradeValue":"24436680","OpeningPrice":"60.10","HighestPrice":"61.10","LowestPrice":"57.70","ClosingPrice":"59.30","Change":"-0.4000","Transaction":"718"},
{"Date":"1151008","Code":"2247","Name":"汎德永業","TradeVolume":"83255","TradeValue":"18900828","OpeningPrice":"224.50","HighestPrice":"231.00","LowestPrice":"224.50","ClosingPrice":"226.00","Change":"0.0000","Transaction":"109"},
{"Date":"1151008","Code":"2248","Name":"華勝-KY","TradeVolume":"1552","TradeValue":"94522","OpeningPrice":"60.30","HighestPrice":"60.30","LowestPrice":"60.30","ClosingPrice":"60.30","Change":"-0.7000","Transaction":"7"},
{"Date":"1151008","Code":"2250","Name":"IKKA-KY","TradeVolume":"22070","TradeValue":"1210762","OpeningPrice":"55.00","HighestPrice":"55.00","LowestPrice":"54.70","ClosingPrice":"54.80","Change":"-0.1000","Transaction":"47"},
{"Date":"1151008","Code":"2254","Name":"巨鎧精密-創","TradeVolume":"4072745","TradeValue":"379984613","OpeningPrice":"93.40","HighestPrice":"94.40","LowestPrice":"91.40","ClosingPrice":"92.30","Change":"0.9000","Transaction":"1476"},
{"Date":"1151008","Code":"2258","Name":"鴻華先進-創","TradeVolume":"295158","TradeValue":"9076578","OpeningPrice":"31.00","HighestPrice":"31.10","LowestPrice":"30.50","ClosingPrice":"30.55","Change":"-0.3500","Transaction":"195"},
{"Date":"1151008","Code":"2301","Name":"光寶科","TradeVolume":"13602817","TradeValue":"4046084253","OpeningPrice":"299.00","HighestPrice":"301.00","LowestPrice":"292.00","ClosingPrice":"297.50","Change":"-2.5000","Transaction":"14779"},
{"Date":"1151008","Code":"2302","Name":"麗正","TradeVolume":"8075515","TradeValue":"401080136","OpeningPrice":"47.90","HighestPrice":"50.50","LowestPrice":"47.90","ClosingPrice":"50.10","Change":"1.8000","Transaction":"7459"},
{"Date":"1151008","Code":"2303","Name":"聯電","TradeVolume":"83054214","TradeValue":"12302705841","OpeningPrice":"147.50","HighestPrice":"149.50","LowestPrice":"147.00","ClosingPrice":"147.50","Change":"-1.0000","Transaction":"59777"},
{"Date":"1151008","Code":"2305","Name":"全友","TradeVolume":"10587437","TradeValue":"679796003","OpeningPrice":"62.30","HighestPrice":"64.70","LowestPrice":"62.20","ClosingPrice":"64.70","Change":"5.8000","Transaction":"4665"},
{"Date":"1151008","Code":"2308","Name":"台達電","TradeVolume":"5522606","TradeValue":"10880836400","OpeningPrice":"1980.00","HighestPrice":"1990.00","LowestPrice":"1950.00","ClosingPrice":"1965.00","Change":"-25.0000","Transaction":"27538"},
{"Date":"1151008","Code":"2312","Name":"金寶","TradeVolume":"4780638","TradeValue":"146870378","OpeningPrice":"30.85","HighestPrice":"31.00","LowestPrice":"30.60","ClosingPrice":"30.65","Change":"-0.4000","Transaction":"2637"},
{"Date":"1151008","Code":"2313","Name":"華通","TradeVolume":"23659309","TradeValue":"5883729448","OpeningPrice":"244.00","HighestPrice":"251.00","LowestPrice":"242.50","ClosingPrice":"248.00","Change":"2.0000","Transaction":"28934"},
{"Date":"1151008","Code":"2314","Name":"台揚","TradeVolume":"82527","TradeValue":"896818","OpeningPrice":"10.90","HighestPrice":"10.90","LowestPrice":"10.80","ClosingPrice":"10.90","Change":"0.0500","Transaction":"77"},
{"Date":"1151008","Code":"2316","Name":"楠梓電","TradeVolume":"3078991","TradeValue":"531018837","OpeningPrice":"179.00","HighestPrice":"179.00","LowestPrice":"170.00","ClosingPrice":"171.00","Change":"-8.0000","Transaction":"5271"},
{"Date":"1151008","Code":"2317","Name":"鴻海","TradeVolume":"40251153","TradeValue":"10059109830","OpeningPrice":"251.00","HighestPrice":"251.00","LowestPrice":"249.00","ClosingPrice":"249.00","Change":"-3.0000","Transaction":"49163"},
{"Date":"1151008","Code":"2321","Name":"東訊","TradeVolume":"3237","TradeValue":"82436","OpeningPrice":"25.60","HighestPrice":"25.60","LowestPrice":"25.60","ClosingPrice":"25.60","Change":"0.0000","Transaction":"19"},
{"Date":"1151008","Code":"2324","Name":"仁寶","TradeVolume":"22142016","TradeValue":"787031610","OpeningPrice":"35.75","HighestPrice":"35.75","LowestPrice":"35.40","ClosingPrice":"35.50","Change":"-0.6000","Transaction":"12284"},
{"Date":"1151008","Code":"2327","Name":"國巨*","TradeVolume":"47359893","TradeValue":"29961504388","OpeningPrice":"640.00","HighestPrice":"647.00","LowestPrice":"619.00","ClosingPrice":"635.00","Change":"-12.0000","Transaction":"92219"},
{"Date":"1151008","Code":"2328","Name":"廣宇","TradeVolume":"878176","TradeValue":"42145874","OpeningPrice":"48.00","HighestPrice":"48.25","LowestPrice":"47.80","ClosingPrice":"48.05","Change":"-0.1500","Transaction":"940"},
{"Date":"1151008","Code":"2329","Name":"華泰","TradeVolume":"4606023","TradeValue":"202961550","OpeningPrice":"44.80","HighestPrice":"45.15","LowestPrice":"43.55","ClosingPrice":"44.50","Change":"-0.9000","Transaction":"3474"},
{"Date":"1151008","Code":"2330","Name":"台積電","TradeVolume":"23145193","TradeValue":"59167379273","OpeningPrice":"2550.00","HighestPrice":"2575.00","LowestPrice":"2550.00","ClosingPrice":"2550.00","Change":"-35.0000","Transaction":"141976"},
{"Date":"1151008","Code":"2331","Name":"精英","TradeVolume":"608687","TradeValue":"11499955","OpeningPrice":"19.00","HighestPrice":"19.00","LowestPrice":"18.80","ClosingPrice":"18.80","Change":"-0.2000","Transaction":"422"},
{"Date":"1151008","Code":"2332","Name":"友訊","TradeVolume":"14883125","TradeValue":"312234694","OpeningPrice":"21.10","HighestPrice":"21.30","LowestPrice":"20.70","ClosingPrice":"20.80","Change":"-0.3000","Transaction":"6373"},
{"Date":"1151008","Code":"2337","Name":"旺宏","TradeVolume":"37118275","TradeValue":"4367577347","OpeningPrice":"119.50","HighestPrice":"121.50","LowestPrice":"116.00","ClosingPrice":"116.00","Change":"-2.0000","Transaction":"24973"},
{"Date":"1151008","Code":"2338","Name":"光罩","TradeVolume":"3311653","TradeValue":"158018427","OpeningPrice":"47.40","HighestPrice":"48.75","LowestPrice":"47.10","ClosingPrice":"47.10","Change":"-0.7000","Transaction":"2706"},
{"Date":"1151008","Code":"2340","Name":"台亞","TradeVolume":"65067891","TradeValue":"3359193229","OpeningPrice":"48.50","HighestPrice":"52.90","LowestPrice":"47.80","ClosingPrice":"52.90","Change":"4.7500","Transaction":"31195"},
{"Date":"1151008","Code":"2342","Name":"茂矽","TradeVolume":"3147398","TradeValue":"155666216","OpeningPrice":"49.90","HighestPrice":"50.50","LowestPrice":"48.85","ClosingPrice":"49.15","Change":"-0.9500","Transaction":"2487"},
{"Date":"1151008","Code":"2344","Name":"華邦電","TradeVolume":"70323153","TradeValue":"12582979722","OpeningPrice":"181.00","HighestPrice":"182.00","LowestPrice":"177.00","ClosingPrice":"177.00","Change":"-2.5000","Transaction":"49151"},
{"Date":"1151008","Code":"2345","Name":"智邦","TradeVolume":"4468860","TradeValue":"9190733430","OpeningPrice":"1990.00","HighestPrice":"2100.00","LowestPrice":"1970.00","ClosingPrice":"2070.00","Change":"55.0000","Transaction":"13743"},
{"Date":"1151008","Code":"2347","Name":"聯強","TradeVolume":"1894748","TradeValue":"183229391","OpeningPrice":"96.00","HighestPrice":"97.80","LowestPrice":"96.00","ClosingPrice":"96.40","Change":"-0.4000","Transaction":"2348"},
{"Date":"1151008","Code":"2348","Name":"海悅","TradeVolume":"224125","TradeValue":"15901780","OpeningPrice":"70.80","HighestPrice":"71.30","LowestPrice":"70.70","ClosingPrice":"71.30","Change":"0.7000","Transaction":"426"},
{"Date":"1151008","Code":"2348A","Name":"海悅甲特","TradeVolume":"108000","TradeValue":"4089800","OpeningPrice":"37.90","HighestPrice":"37.90","LowestPrice":"37.80","ClosingPrice":"37.80","Change":"-0.2000","Transaction":"29"},
{"Date":"1151008","Code":"2349","Name":"錸德","TradeVolume":"1015415","TradeValue":"10465283","OpeningPrice":"10.30","HighestPrice":"10.40","LowestPrice":"10.25","ClosingPrice":"10.35","Change":"0.0500","Transaction":"403"},
{"Date":"1151008","Code":"2351","Name":"順德","TradeVolume":"2299445","TradeValue":"501560926","OpeningPrice":"217.00","HighestPrice":"221.50","LowestPrice":"216.00","ClosingPrice":"216.00","Change":"-2.0000","Transaction":"4366"},
{"Date":"1151008","Code":"2352","Name":"佳世達","TradeVolume":"4105923","TradeValue":"117759343","OpeningPrice":"29.00","HighestPrice":"29.00","LowestPrice":"28.50","ClosingPrice":"28.55","Change":"-0.3500","Transaction":"3739"},
{"Date":"1151008","Code":"2353","Name":"宏碁","TradeVolume":"7952664","TradeValue":"249467287","OpeningPrice":"31.20","HighestPrice":"31.55","LowestPrice":"31.05","ClosingPrice":"31.30","Change":"0.0000","Transaction":"3677"},
{"Date":"1151008","Code":"2354","Name":"鴻準","TradeVolume":"5400700","TradeValue":"335555592","OpeningPrice":"62.10","HighestPrice":"62.60","LowestPrice":"61.70","ClosingPrice":"62.00","Change":"-0.1000","Transaction":"3786"},
{"Date":"1151008","Code":"2355","Name":"敬鵬","TradeVolume":"4146745","TradeValue":"186773682","OpeningPrice":"44.65","HighestPrice":"45.40","LowestPrice":"44.50","ClosingPrice":"45.20","Change":"0.6000","Transaction":"3650"},
{"Date":"1151008","Code":"2356","Name":"英業達","TradeVolume":"10790156","TradeValue":"621907134","OpeningPrice":"57.90","HighestPrice":"58.10","LowestPrice":"57.50","ClosingPrice":"57.50","Change":"-0.6000","Transaction":"8547"},
{"Date":"1151008","Code":"2357","Name":"華碩","TradeVolume":"1843783","TradeValue":"1839305396","OpeningPrice":"989.00","HighestPrice":"1005.00","LowestPrice":"987.00","ClosingPrice":"996.00","Change":"7.0000","Transaction":"5044"},
{"Date":"1151008","Code":"2359","Name":"所羅門","TradeVolume":"1582863","TradeValue":"200837337","OpeningPrice":"127.50","HighestPrice":"130.00","LowestPrice":"125.00","ClosingPrice":"127.00","Change":"-0.5000","Transaction":"1875"},
{"Date":"1151008","Code":"2360","Name":"致茂","TradeVolume":"1763765","TradeValue":"4140323265","OpeningPrice":"2365.00","HighestPrice":"2390.00","LowestPrice":"2315.00","ClosingPrice":"2330.00","Change":"-70.0000","Transaction":"6835"},
{"Date":"1151008","Code":"2362","Name":"藍天","TradeVolume":"397329","TradeValue":"18519403","OpeningPrice":"46.35","HighestPrice":"46.85","LowestPrice":"46.35","ClosingPrice":"46.75","Change":"0.0500","Transaction":"293"},
{"Date":"1151008","Code":"2363","Name":"矽統","TradeVolume":"11131063","TradeValue":"642336827","OpeningPrice":"59.00","HighestPrice":"59.50","LowestPrice":"56.80","ClosingPrice":"57.80","Change":"-2.9000","Transaction":"8098"},
{"Date":"1151008","Code":"2364","Name":"倫飛","TradeVolume":"125075","TradeValue":"8018061","OpeningPrice":"64.20","HighestPrice":"64.50","LowestPrice":"63.40","ClosingPrice":"64.40","Change":"-0.2000","Transaction":"163"},
{"Date":"1151008","Code":"2365","Name":"昆盈","TradeVolume":"719503","TradeValue":"19755951","OpeningPrice":"27.70","HighestPrice":"27.70","LowestPrice":"27.25","ClosingPrice":"27.50","Change":"-0.3500","Transaction":"882"},
{"Date":"1151008","Code":"2367","Name":"燿華","TradeVolume":"7223077","TradeValue":"334266246","OpeningPrice":"47.00","HighestPrice":"47.20","LowestPrice":"45.90","ClosingPrice":"45.90","Change":"-1.3000","Transaction":"5927"},
{"Date":"1151008","Code":"2368","Name":"金像電","TradeVolume":"9733403","TradeValue":"12284938155","OpeningPrice":"1245.00","HighestPrice":"1290.00","LowestPrice":"1210.00","ClosingPrice":"1285.00","Change":"40.0000","Transaction":"19670"},
{"Date":"1151008","Code":"2369","Name":"菱生","TradeVolume":"4645610","TradeValue":"148740791","OpeningPrice":"32.60","HighestPrice":"32.70","LowestPrice":"31.65","ClosingPrice":"32.00","Change":"-0.7000","Transaction":"3543"},
{"Date":"1151008","Code":"2371","Name":"大同","TradeVolume":"6095902","TradeValue":"184837694","OpeningPrice":"30.40","HighestPrice":"30.55","LowestPrice":"30.15","ClosingPrice":"30.40","Change":"-0.2000","Transaction":"3809"},
{"Date":"1151008","Code":"2373","Name":"震旦行","TradeVolume":"13499","TradeValue":"707480","OpeningPrice":"52.50","HighestPrice":"52.50","LowestPrice":"52.20","ClosingPrice":"52.40","Change":"-0.1000","Transaction":"74"},
{"Date":"1151008","Code":"2374","Name":"佳能","TradeVolume":"856173","TradeValue":"56736751","OpeningPrice":"66.60","HighestPrice":"66.70","LowestPrice":"66.10","ClosingPrice":"66.20","Change":"-0.4000","Transaction":"1307"},
{"Date":"1151008","Code":"2375","Name":"凱美","TradeVolume":"5700699","TradeValue":"744695016","OpeningPrice":"129.00","HighestPrice":"134.00","LowestPrice":"125.00","ClosingPrice":"130.50","Change":"1.0000","Transaction":"5845"},
{"Date":"1151008","Code":"2376","Name":"技嘉","TradeVolume":"3869304","TradeValue":"1403703235","OpeningPrice":"362.00","HighestPrice":"365.00","LowestPrice":"360.00","ClosingPrice":"363.00","Change":"-2.5000","Transaction":"5160"},
{"Date":"1151008","Code":"2377","Name":"微星","TradeVolume":"3266008","TradeValue":"507110801","OpeningPrice":"155.50","HighestPrice":"157.00","LowestPrice":"153.50","ClosingPrice":"154.50","Change":"-1.5000","Transaction":"3631"},
{"Date":"1151008","Code":"2379","Name":"瑞昱","TradeVolume":"1176621","TradeValue":"877729466","OpeningPrice":"736.00","HighestPrice":"750.00","LowestPrice":"736.00","ClosingPrice":"749.00","Change":"8.0000","Transaction":"2246"},
{"Date":"1151008","Code":"2380","Name":"虹光","TradeVolume":"175232","TradeValue":"2755791","OpeningPrice":"15.80","HighestPrice":"15.85","LowestPrice":"15.60","ClosingPrice":"15.85","Change":"0.0500","Transaction":"847"},
{"Date":"1151008","Code":"2382","Name":"廣達","TradeVolume":"17570025","TradeValue":"5710833752","OpeningPrice":"328.00","HighestPrice":"328.50","LowestPrice":"321.00","ClosingPrice":"325.50","Change":"-9.5000","Transaction":"23890"},
{"Date":"1151008","Code":"2383","Name":"台光電","TradeVolume":"1859243","TradeValue":"11028217915","OpeningPrice":"5910.00","HighestPrice":"6065.00","LowestPrice":"5745.00","ClosingPrice":"6000.00","Change":"50.0000","Transaction":"18888"},
{"Date":"1151008","Code":"2385","Name":"群光","TradeVolume":"1970840","TradeValue":"206275096","OpeningPrice":"104.00","HighestPrice":"106.00","LowestPrice":"104.00","ClosingPrice":"104.00","Change":"-1.0000","Transaction":"1846"},
{"Date":"1151008","Code":"2387","Name":"精元","TradeVolume":"112207","TradeValue":"4052682","OpeningPrice":"36.10","HighestPrice":"36.25","LowestPrice":"36.05","ClosingPrice":"36.15","Change":"0.0500","Transaction":"128"},
{"Date":"1151008","Code":"2388","Name":"威盛","TradeVolume":"1175217","TradeValue":"83187896","OpeningPrice":"71.50","HighestPrice":"71.80","LowestPrice":"70.40","ClosingPrice":"70.90","Change":"-0.6000","Transaction":"1686"},
{"Date":"1151008","Code":"2390","Name":"云辰","TradeVolume":"273942","TradeValue":"2781812","OpeningPrice":"10.05","HighestPrice":"10.25","LowestPrice":"10.05","ClosingPrice":"10.15","Change":"0.1000","Transaction":"197"},
{"Date":"1151008","Code":"2392","Name":"正崴","TradeVolume":"1774063","TradeValue":"71601782","OpeningPrice":"40.55","HighestPrice":"40.70","LowestPrice":"40.15","ClosingPrice":"40.20","Change":"-0.5500","Transaction":"1393"},
{"Date":"1151008","Code":"2393","Name":"億光","TradeVolume":"1868693","TradeValue":"127131664","OpeningPrice":"67.90","HighestPrice":"68.50","LowestPrice":"67.50","ClosingPrice":"67.80","Change":"-0.2000","Transaction":"2100"},
{"Date":"1151008","Code":"2395","Name":"研華","TradeVolume":"1858129","TradeValue":"1343302668","OpeningPrice":"725.00","HighestPrice":"729.00","LowestPrice":"714.00","ClosingPrice":"727.00","Change":"-6.0000","Transaction":"3346"},
{"Date":"1151008","Code":"2397","Name":"友通","TradeVolume":"344504","TradeValue":"22261177","OpeningPrice":"63.40","HighestPrice":"65.50","LowestPrice":"63.10","ClosingPrice":"65.10","Change":"1.7000","Transaction":"280"},
{"Date":"1151008","Code":"2399","Name":"映泰","TradeVolume":"2526380","TradeValue":"124279132","OpeningPrice":"49.55","HighestPrice":"50.00","LowestPrice":"48.95","ClosingPrice":"49.20","Change":"-0.7500","Transaction":"1925"},
{"Date":"1151008","Code":"2401","Name":"凌陽","TradeVolume":"1959236","TradeValue":"51170171","OpeningPrice":"26.25","HighestPrice":"26.50","LowestPrice":"25.90","ClosingPrice":"26.00","Change":"-0.4500","Transaction":"1367"},
{"Date":"1151008","Code":"2402","Name":"毅嘉","TradeVolume":"2515996","TradeValue":"154394162","OpeningPrice":"61.60","HighestPrice":"62.20","LowestPrice":"60.80","ClosingPrice":"61.00","Change":"-0.9000","Transaction":"2631"},
{"Date":"1151008","Code":"2404","Name":"漢唐","TradeVolume":"1100607","TradeValue":"1429550255","OpeningPrice":"1315.00","HighestPrice":"1315.00","LowestPrice":"1285.00","ClosingPrice":"1305.00","Change":"-25.0000","Transaction":"3930"},
{"Date":"1151008","Code":"2405","Name":"輔信","TradeVolume":"533878","TradeValue":"8046702","OpeningPrice":"15.05","HighestPrice":"15.15","LowestPrice":"15.00","ClosingPrice":"15.05","Change":"-0.0500","Transaction":"343"},
{"Date":"1151008","Code":"2406","Name":"國碩","TradeVolume":"3079368","TradeValue":"93324771","OpeningPrice":"30.60","HighestPrice":"30.75","LowestPrice":"30.05","ClosingPrice":"30.05","Change":"-0.8500","Transaction":"2126"},
{"Date":"1151008","Code":"2408","Name":"南亞科","TradeVolume":"64506140","TradeValue":"34277400374","OpeningPrice":"522.00","HighestPrice":"537.00","LowestPrice":"522.00","ClosingPrice":"532.00","Change":"18.0000","Transaction":"67169"},
{"Date":"1151008","Code":"2409","Name":"友達","TradeVolume":"275388154","TradeValue":"10175871322","OpeningPrice":"37.40","HighestPrice":"37.75","LowestPrice":"36.50","ClosingPrice":"36.60","Change":"-1.3500","Transaction":"121888"},
{"Date":"1151008","Code":"2412","Name":"中華電","TradeVolume":"9157281","TradeValue":"1338632400","OpeningPrice":"145.00","HighestPrice":"146.50","LowestPrice":"145.00","ClosingPrice":"146.50","Change":"1.0000","Transaction":"6496"},
{"Date":"1151008","Code":"2413","Name":"環科","TradeVolume":"3876566","TradeValue":"220144787","OpeningPrice":"56.50","HighestPrice":"58.40","LowestPrice":"56.00","ClosingPrice":"57.20","Change":"-0.9000","Transaction":"3755"},
{"Date":"1151008","Code":"2414","Name":"精技","TradeVolume":"77277","TradeValue":"4175149","OpeningPrice":"54.20","HighestPrice":"54.20","LowestPrice":"53.90","ClosingPrice":"53.90","Change":"-0.1000","Transaction":"135"},
{"Date":"1151008","Code":"2415","Name":"錩新","TradeVolume":"441334","TradeValue":"12641341","OpeningPrice":"29.20","HighestPrice":"29.20","LowestPrice":"28.30","ClosingPrice":"28.60","Change":"-0.6000","Transaction":"452"},
{"Date":"1151008","Code":"2417","Name":"圓剛","TradeVolume":"347505","TradeValue":"13072204","OpeningPrice":"38.10","HighestPrice":"38.10","LowestPrice":"37.50","ClosingPrice":"37.50","Change":"-0.4000","Transaction":"354"},
{"Date":"1151008","Code":"2419","Name":"仲琦","TradeVolume":"625645","TradeValue":"16954782","OpeningPrice":"27.40","HighestPrice":"27.40","LowestPrice":"27.00","ClosingPrice":"27.00","Change":"-0.3000","Transaction":"419"},
{"Date":"1151008","Code":"2420","Name":"新巨","TradeVolume":"200301","TradeValue":"11309747","OpeningPrice":"56.30","HighestPrice":"57.00","LowestPrice":"56.20","ClosingPrice":"56.60","Change":"0.0000","Transaction":"379"},
{"Date":"1151008","Code":"2421","Name":"建準","TradeVolume":"1778851","TradeValue":"299997611","OpeningPrice":"171.00","HighestPrice":"172.00","LowestPrice":"167.00","ClosingPrice":"168.00","Change":"-3.5000","Transaction":"7747"},
{"Date":"1151008","Code":"2423","Name":"固緯","TradeVolume":"65121","TradeValue":"4613121","OpeningPrice":"70.50","HighestPrice":"71.40","LowestPrice":"70.50","ClosingPrice":"70.80","Change":"-0.7000","Transaction":"59"},
{"Date":"1151008","Code":"2424","Name":"隴華","TradeVolume":"90511","TradeValue":"874122","OpeningPrice":"9.68","HighestPrice":"9.79","LowestPrice":"9.41","ClosingPrice":"9.79","Change":"0.8900","Transaction":"67"},
{"Date":"1151008","Code":"2425","Name":"承啟","TradeVolume":"543343","TradeValue":"19636459","OpeningPrice":"36.75","HighestPrice":"36.75","LowestPrice":"35.75","ClosingPrice":"35.75","Change":"-0.8500","Transaction":"457"},
{"Date":"1151008","Code":"2426","Name":"鼎元","TradeVolume":"14116528","TradeValue":"1433250497","OpeningPrice":"102.50","HighestPrice":"103.50","LowestPrice":"100.00","ClosingPrice":"103.00","Change":"-1.0000","Transaction":"9742"},
{"Date":"1151008","Code":"2427","Name":"三商電","TradeVolume":"236919","TradeValue":"5436969","OpeningPrice":"22.95","HighestPrice":"23.05","LowestPrice":"22.85","ClosingPrice":"22.90","Change":"-0.0500","Transaction":"288"},
{"Date":"1151008","Code":"2428","Name":"興勤","TradeVolume":"3595495","TradeValue":"997093309","OpeningPrice":"272.00","HighestPrice":"286.00","LowestPrice":"267.00","ClosingPrice":"282.00","Change":"15.0000","Transaction":"7246"},
{"Date":"1151008","Code":"2429","Name":"銘旺科","TradeVolume":"295187","TradeValue":"8814041","OpeningPrice":"30.30","HighestPrice":"30.30","LowestPrice":"29.60","ClosingPrice":"30.00","Change":"-0.1000","Transaction":"270"},
{"Date":"1151008","Code":"2430","Name":"燦坤","TradeVolume":"40348","TradeValue":"702609","OpeningPrice":"17.60","HighestPrice":"17.60","LowestPrice":"17.30","ClosingPrice":"17.40","Change":"-0.2000","Transaction":"61"},
{"Date":"1151008","Code":"2431","Name":"聯昌","TradeVolume":"92989","TradeValue":"932037","OpeningPrice":"10.00","HighestPrice":"10.05","LowestPrice":"9.98","ClosingPrice":"10.05","Change":"-0.1000","Transaction":"75"},
{"Date":"1151008","Code":"2432","Name":"倚天酷碁-創","TradeVolume":"109044","TradeValue":"3128324","OpeningPrice":"28.40","HighestPrice":"29.00","LowestPrice":"28.40","ClosingPrice":"28.80","Change":"0.5000","Transaction":"78"},
{"Date":"1151008","Code":"2433","Name":"互盛電","TradeVolume":"57799","TradeValue":"2277273","OpeningPrice":"39.50","HighestPrice":"39.55","LowestPrice":"39.25","ClosingPrice":"39.40","Change":"-0.1000","Transaction":"74"},
{"Date":"1151008","Code":"2434","Name":"統懋","TradeVolume":"154832","TradeValue":"9169716","OpeningPrice":"60.50","HighestPrice":"60.50","LowestPrice":"58.90","ClosingPrice":"59.00","Change":"-1.5000","Transaction":"200"},
{"Date":"1151008","Code":"2436","Name":"偉詮電","TradeVolume":"2437971","TradeValue":"174518012","OpeningPrice":"72.40","HighestPrice":"72.40","LowestPrice":"71.20","ClosingPrice":"71.20","Change":"-1.2000","Transaction":"2374"},
{"Date":"1151008","Code":"2438","Name":"翔耀","TradeVolume":"39221","TradeValue":"753776","OpeningPrice":"19.15","HighestPrice":"19.35","LowestPrice":"19.10","ClosingPrice":"19.30","Change":"0.0000","Transaction":"40"},
{"Date":"1151008","Code":"2439","Name":"美律","TradeVolume":"4244452","TradeValue":"339561685","OpeningPrice":"79.00","HighestPrice":"81.10","LowestPrice":"78.40","ClosingPrice":"80.60","Change":"1.9000","Transaction":"3442"},
{"Date":"1151008","Code":"2440","Name":"太空梭","TradeVolume":"137843","TradeValue":"1938834","OpeningPrice":"14.10","HighestPrice":"14.15","LowestPrice":"13.95","ClosingPrice":"14.15","Change":"0.0000","Transaction":"83"},
{"Date":"1151008","Code":"2441","Name":"超豐","TradeVolume":"4126182","TradeValue":"518689150","OpeningPrice":"125.50","HighestPrice":"128.50","LowestPrice":"123.50","ClosingPrice":"127.00","Change":"0.0000","Transaction":"3338"},
{"Date":"1151008","Code":"2442","Name":"新美齊","TradeVolume":"939219","TradeValue":"13142099","OpeningPrice":"13.90","HighestPrice":"14.05","LowestPrice":"13.90","ClosingPrice":"14.00","Change":"0.0000","Transaction":"886"},
{"Date":"1151008","Code":"2444","Name":"兆勁","TradeVolume":"1403206","TradeValue":"21565527","OpeningPrice":"15.60","HighestPrice":"15.75","LowestPrice":"15.00","ClosingPrice":"15.50","Change":"-0.2500","Transaction":"765"},
{"Date":"1151008","Code":"2449","Name":"京元電子","TradeVolume":"52163924","TradeValue":"15426131196","OpeningPrice":"295.50","HighestPrice":"310.00","LowestPrice":"284.00","ClosingPrice":"304.50","Change":"5.0000","Transaction":"56859"},
{"Date":"1151008","Code":"2450","Name":"神腦","TradeVolume":"133273","TradeValue":"3737707","OpeningPrice":"28.10","HighestPrice":"28.15","LowestPrice":"27.95","ClosingPrice":"28.10","Change":"-0.0500","Transaction":"140"},
{"Date":"1151008","Code":"2451","Name":"創見","TradeVolume":"2753726","TradeValue":"786736459","OpeningPrice":"286.00","HighestPrice":"290.50","LowestPrice":"283.00","ClosingPrice":"284.50","Change":"-2.5000","Transaction":"5000"},
{"Date":"1151008","Code":"2453","Name":"凌群","TradeVolume":"133587","TradeValue":"7094862","OpeningPrice":"53.30","HighestPrice":"53.30","LowestPrice":"53.00","ClosingPrice":"53.10","Change":"-0.2000","Transaction":"150"},
{"Date":"1151008","Code":"2454","Name":"聯發科","TradeVolume":"8868204","TradeValue":"42126446872","OpeningPrice":"4800.00","HighestPrice":"4850.00","LowestPrice":"4690.00","ClosingPrice":"4690.00","Change":"-145.0000","Transaction":"197962"},
{"Date":"1151008","Code":"2455","Name":"全新","TradeVolume":"6225339","TradeValue":"3485331887","OpeningPrice":"555.00","HighestPrice":"571.00","LowestPrice":"546.00","ClosingPrice":"558.00","Change":"-1.0000","Transaction":"8509"},
{"Date":"1151008","Code":"2457","Name":"飛宏","TradeVolume":"724313","TradeValue":"15791340","OpeningPrice":"22.00","HighestPrice":"22.00","LowestPrice":"21.70","ClosingPrice":"21.75","Change":"-0.2500","Transaction":"546"},
{"Date":"1151008","Code":"2458","Name":"義隆","TradeVolume":"1199825","TradeValue":"158958253","OpeningPrice":"133.00","HighestPrice":"135.00","LowestPrice":"131.50","ClosingPrice":"132.00","Change":"-2.0000","Transaction":"1296"},
{"Date":"1151008","Code":"2459","Name":"敦吉","TradeVolume":"37570","TradeValue":"2438293","OpeningPrice":"64.90","HighestPrice":"65.10","LowestPrice":"64.80","ClosingPrice":"65.00","Change":"0.0000","Transaction":"46"},
{"Date":"1151008","Code":"2460","Name":"建通","TradeVolume":"150845","TradeValue":"4570299","OpeningPrice":"30.40","HighestPrice":"30.50","LowestPrice":"30.00","ClosingPrice":"30.40","Change":"-0.0500","Transaction":"179"},
{"Date":"1151008","Code":"2461","Name":"光群雷","TradeVolume":"592551","TradeValue":"10055565","OpeningPrice":"17.20","HighestPrice":"17.20","LowestPrice":"16.85","ClosingPrice":"17.00","Change":"-0.0500","Transaction":"192"},
{"Date":"1151008","Code":"2462","Name":"良得電","TradeVolume":"95716","TradeValue":"1914382","OpeningPrice":"20.20","HighestPrice":"20.20","LowestPrice":"19.90","ClosingPrice":"20.00","Change":"-0.0500","Transaction":"125"},
{"Date":"1151008","Code":"2464","Name":"盟立","TradeVolume":"6100079","TradeValue":"1140822376","OpeningPrice":"190.00","HighestPrice":"190.50","LowestPrice":"185.50","ClosingPrice":"187.00","Change":"-6.0000","Transaction":"8542"},
{"Date":"1151008","Code":"2465","Name":"麗臺","TradeVolume":"2324584","TradeValue":"200887327","OpeningPrice":"88.40","HighestPrice":"88.40","LowestPrice":"85.40","ClosingPrice":"85.70","Change":"-3.3000","Transaction":"2399"},
{"Date":"1151008","Code":"2466","Name":"冠西電","TradeVolume":"1622066","TradeValue":"307969885","OpeningPrice":"180.50","HighestPrice":"198.50","LowestPrice":"180.00","ClosingPrice":"198.50","Change":"18.0000","Transaction":"2322"},
{"Date":"1151008","Code":"2467","Name":"志聖","TradeVolume":"967006","TradeValue":"533971711","OpeningPrice":"567.00","HighestPrice":"567.00","LowestPrice":"547.00","ClosingPrice":"552.00","Change":"-17.0000","Transaction":"3964"},
{"Date":"1151008","Code":"2468","Name":"華經","TradeVolume":"1543949","TradeValue":"63927870","OpeningPrice":"41.85","HighestPrice":"42.85","LowestPrice":"40.50","ClosingPrice":"40.65","Change":"-1.2000","Transaction":"1479"},
{"Date":"1151008","Code":"2471","Name":"資通","TradeVolume":"64233","TradeValue":"3282069","OpeningPrice":"51.50","HighestPrice":"51.50","LowestPrice":"51.00","ClosingPrice":"51.00","Change":"-0.2000","Transaction":"194"},
{"Date":"1151008","Code":"2472","Name":"立隆電","TradeVolume":"6727054","TradeValue":"1612488210","OpeningPrice":"241.00","HighestPrice":"246.00","LowestPrice":"232.00","ClosingPrice":"243.50","Change":"0.0000","Transaction":"11872"},
{"Date":"1151008","Code":"2474","Name":"可成","TradeVolume":"1923654","TradeValue":"377554307","OpeningPrice":"198.00","HighestPrice":"198.00","LowestPrice":"195.00","ClosingPrice":"195.50","Change":"-3.5000","Transaction":"3170"},
{"Date":"1151008","Code":"2476","Name":"鉅祥","TradeVolume":"2585178","TradeValue":"339825578","OpeningPrice":"131.50","HighestPrice":"134.50","LowestPrice":"129.00","ClosingPrice":"130.50","Change":"-1.0000","Transaction":"2294"},
{"Date":"1151008","Code":"2477","Name":"美隆電","TradeVolume":"117304","TradeValue":"2640545","OpeningPrice":"22.60","HighestPrice":"22.65","LowestPrice":"22.40","ClosingPrice":"22.40","Change":"0.0500","Transaction":"197"},
{"Date":"1151008","Code":"2478","Name":"大毅","TradeVolume":"6335417","TradeValue":"843759742","OpeningPrice":"133.00","HighestPrice":"136.00","LowestPrice":"129.00","ClosingPrice":"134.50","Change":"0.0000","Transaction":"5680"},
{"Date":"1151008","Code":"2480","Name":"敦陽科","TradeVolume":"142698","TradeValue":"23659110","OpeningPrice":"166.00","HighestPrice":"167.00","LowestPrice":"165.00","ClosingPrice":"165.00","Change":"-2.5000","Transaction":"293"},
{"Date":"1151008","Code":"2481","Name":"強茂","TradeVolume":"16653402","TradeValue":"2885508489","OpeningPrice":"175.00","HighestPrice":"176.50","LowestPrice":"172.00","ClosingPrice":"172.50","Change":"-6.0000","Transaction":"19667"},
{"Date":"1151008","Code":"2482","Name":"連宇","TradeVolume":"64732","TradeValue":"1041304","OpeningPrice":"16.05","HighestPrice":"16.15","LowestPrice":"16.05","ClosingPrice":"16.15","Change":"-0.1000","Transaction":"153"},
{"Date":"1151008","Code":"2483","Name":"百容","TradeVolume":"1215580","TradeValue":"47205215","OpeningPrice":"39.45","HighestPrice":"39.55","LowestPrice":"38.25","ClosingPrice":"38.30","Change":"-0.5500","Transaction":"963"},
{"Date":"1151008","Code":"2484","Name":"希華","TradeVolume":"40860865","TradeValue":"3648124843","OpeningPrice":"86.00","HighestPrice":"92.20","LowestPrice":"83.50","ClosingPrice":"90.60","Change":"3.5000","Transaction":"31511"},
{"Date":"1151008","Code":"2485","Name":"兆赫","TradeVolume":"11432071","TradeValue":"479913318","OpeningPrice":"42.80","HighestPrice":"43.00","LowestPrice":"41.40","ClosingPrice":"41.55","Change":"-2.1500","Transaction":"8086"},
{"Date":"1151008","Code":"2486","Name":"一詮","TradeVolume":"2524750","TradeValue":"598129239","OpeningPrice":"238.00","HighestPrice":"239.50","LowestPrice":"234.50","ClosingPrice":"238.50","Change":"-1.5000","Transaction":"5447"},
{"Date":"1151008","Code":"2488","Name":"漢平","TradeVolume":"69677","TradeValue":"3465369","OpeningPrice":"49.95","HighestPrice":"49.95","LowestPrice":"49.60","ClosingPrice":"49.80","Change":"0.1000","Transaction":"73"},
{"Date":"1151008","Code":"2489","Name":"瑞軒","TradeVolume":"24905528","TradeValue":"1029648606","OpeningPrice":"41.75","HighestPrice":"42.40","LowestPrice":"40.70","ClosingPrice":"41.00","Change":"-0.4000","Transaction":"14106"},
{"Date":"1151008","Code":"2491","Name":"吉祥全","TradeVolume":"709697","TradeValue":"27792896","OpeningPrice":"39.70","HighestPrice":"39.75","LowestPrice":"38.75","ClosingPrice":"38.85","Change":"-0.8500","Transaction":"573"},
{"Date":"1151008","Code":"2492","Name":"華新科","TradeVolume":"64684125","TradeValue":"26951257655","OpeningPrice":"431.00","HighestPrice":"431.50","LowestPrice":"400.00","ClosingPrice":"420.00","Change":"-8.0000","Transaction":"69604"},
{"Date":"1151008","Code":"2493","Name":"揚博","TradeVolume":"2517707","TradeValue":"545023881","OpeningPrice":"213.50","HighestPrice":"222.00","LowestPrice":"209.50","ClosingPrice":"216.50","Change":"2.5000","Transaction":"4163"},
{"Date":"1151008","Code":"2495","Name":"普安","TradeVolume":"850574","TradeValue":"32183514","OpeningPrice":"37.65","HighestPrice":"38.20","LowestPrice":"37.25","ClosingPrice":"37.85","Change":"0.2000","Transaction":"611"},
{"Date":"1151008","Code":"2496","Name":"卓越","TradeVolume":"3194","TradeValue":"175130","OpeningPrice":"54.90","HighestPrice":"54.90","LowestPrice":"54.80","ClosingPrice":"54.80","Change":"-0.1000","Transaction":"17"},
{"Date":"1151008","Code":"2497","Name":"怡利電","TradeVolume":"175029","TradeValue":"7757381","OpeningPrice":"44.60","HighestPrice":"44.90","LowestPrice":"44.15","ClosingPrice":"44.15","Change":"-0.6000","Transaction":"229"},
{"Date":"1151008","Code":"2498","Name":"宏達電","TradeVolume":"3186155","TradeValue":"134876863","OpeningPrice":"42.35","HighestPrice":"42.70","LowestPrice":"42.00","ClosingPrice":"42.00","Change":"-0.3000","Transaction":"2483"},
{"Date":"1151008","Code":"2501","Name":"國建","TradeVolume":"639895","TradeValue":"13198722","OpeningPrice":"20.45","HighestPrice":"20.70","LowestPrice":"20.45","ClosingPrice":"20.65","Change":"0.0500","Transaction":"421"},
{"Date":"1151008","Code":"2504","Name":"國產","TradeVolume":"3152204","TradeValue":"100074045","OpeningPrice":"31.25","HighestPrice":"32.00","LowestPrice":"31.15","ClosingPrice":"31.95","Change":"0.4000","Transaction":"1477"},
{"Date":"1151008","Code":"2505","Name":"國揚","TradeVolume":"169874","TradeValue":"2875676","OpeningPrice":"16.95","HighestPrice":"17.00","LowestPrice":"16.90","ClosingPrice":"17.00","Change":"0.0000","Transaction":"91"},
{"Date":"1151008","Code":"2506","Name":"太設","TradeVolume":"57863","TradeValue":"483689","OpeningPrice":"8.33","HighestPrice":"8.40","LowestPrice":"8.33","ClosingPrice":"8.40","Change":"0.0100","Transaction":"50"},
{"Date":"1151008","Code":"2509","Name":"全坤建","TradeVolume":"149778","TradeValue":"2014599","OpeningPrice":"13.55","HighestPrice":"13.65","LowestPrice":"13.40","ClosingPrice":"13.40","Change":"-0.2000","Transaction":"143"},
{"Date":"1151008","Code":"2511","Name":"太子","TradeVolume":"874836","TradeValue":"7203475","OpeningPrice":"8.24","HighestPrice":"8.25","LowestPrice":"8.23","ClosingPrice":"8.25","Change":"0.0000","Transaction":"218"},
{"Date":"1151008","Code":"2514","Name":"龍邦","TradeVolume":"28293","TradeValue":"319407","OpeningPrice":"11.25","HighestPrice":"11.35","LowestPrice":"11.25","ClosingPrice":"11.35","Change":"0.0500","Transaction":"68"},
{"Date":"1151008","Code":"2515","Name":"中工","TradeVolume":"4896303","TradeValue":"58443136","OpeningPrice":"12.10","HighestPrice":"12.10","LowestPrice":"11.85","ClosingPrice":"11.95","Change":"-0.2000","Transaction":"1748"},
{"Date":"1151008","Code":"2516","Name":"新建","TradeVolume":"140125","TradeValue":"2119750","OpeningPrice":"15.00","HighestPrice":"15.25","LowestPrice":"14.95","ClosingPrice":"15.15","Change":"0.1000","Transaction":"99"},
{"Date":"1151008","Code":"2520","Name":"冠德","TradeVolume":"2106996","TradeValue":"78858074","OpeningPrice":"37.00","HighestPrice":"37.80","LowestPrice":"37.00","ClosingPrice":"37.35","Change":"0.3500","Transaction":"1079"},
{"Date":"1151008","Code":"2524","Name":"京城","TradeVolume":"26655","TradeValue":"893878","OpeningPrice":"33.65","HighestPrice":"33.80","LowestPrice":"33.40","ClosingPrice":"33.65","Change":"0.0000","Transaction":"30"},
{"Date":"1151008","Code":"2527","Name":"宏璟","TradeVolume":"654541","TradeValue":"33304141","OpeningPrice":"50.60","HighestPrice":"51.60","LowestPrice":"50.20","ClosingPrice":"51.10","Change":"0.4000","Transaction":"363"},
{"Date":"1151008","Code":"2528","Name":"皇普","TradeVolume":"262823","TradeValue":"4907932","OpeningPrice":"18.70","HighestPrice":"18.75","LowestPrice":"18.60","ClosingPrice":"18.60","Change":"-0.2000","Transaction":"192"},
{"Date":"1151008","Code":"2530","Name":"華建","TradeVolume":"391323","TradeValue":"7847116","OpeningPrice":"20.05","HighestPrice":"20.15","LowestPrice":"19.95","ClosingPrice":"20.05","Change":"0.0500","Transaction":"235"},
{"Date":"1151008","Code":"2534","Name":"宏盛","TradeVolume":"137378","TradeValue":"2287702","OpeningPrice":"16.60","HighestPrice":"16.75","LowestPrice":"16.55","ClosingPrice":"16.65","Change":"0.0500","Transaction":"203"},
{"Date":"1151008","Code":"2535","Name":"達欣工","TradeVolume":"379048","TradeValue":"34387208","OpeningPrice":"90.00","HighestPrice":"91.50","LowestPrice":"89.90","ClosingPrice":"91.40","Change":"1.4000","Transaction":"494"},
{"Date":"1151008","Code":"2536","Name":"宏普","TradeVolume":"438812","TradeValue":"8125239","OpeningPrice":"18.40","HighestPrice":"18.70","LowestPrice":"18.30","ClosingPrice":"18.70","Change":"0.3000","Transaction":"223"},
{"Date":"1151008","Code":"2537","Name":"聯上發","TradeVolume":"262737","TradeValue":"2882715","OpeningPrice":"11.00","HighestPrice":"11.00","LowestPrice":"10.90","ClosingPrice":"10.95","Change":"-0.0500","Transaction":"122"},
{"Date":"1151008","Code":"2538","Name":"基泰","TradeVolume":"210241","TradeValue":"1858917","OpeningPrice":"8.73","HighestPrice":"8.91","LowestPrice":"8.73","ClosingPrice":"8.91","Change":"0.1300","Transaction":"142"},
{"Date":"1151008","Code":"2539","Name":"櫻花建","TradeVolume":"387268","TradeValue":"12979792","OpeningPrice":"33.80","HighestPrice":"33.80","LowestPrice":"33.40","ClosingPrice":"33.45","Change":"-0.3500","Transaction":"547"},
{"Date":"1151008","Code":"2540","Name":"愛山林","TradeVolume":"538761","TradeValue":"26591533","OpeningPrice":"49.50","HighestPrice":"49.60","LowestPrice":"48.95","ClosingPrice":"49.50","Change":"0.7500","Transaction":"451"},
{"Date":"1151008","Code":"2542","Name":"興富發","TradeVolume":"7886846","TradeValue":"307953622","OpeningPrice":"38.75","HighestPrice":"39.25","LowestPrice":"38.75","ClosingPrice":"39.05","Change":"0.2500","Transaction":"4272"},
{"Date":"1151008","Code":"2543","Name":"皇昌","TradeVolume":"1051667","TradeValue":"41575728","OpeningPrice":"39.15","HighestPrice":"40.20","LowestPrice":"38.60","ClosingPrice":"39.60","Change":"0.4500","Transaction":"963"},
{"Date":"1151008","Code":"2545","Name":"皇翔","TradeVolume":"133586","TradeValue":"4548046","OpeningPrice":"34.00","HighestPrice":"34.20","LowestPrice":"33.90","ClosingPrice":"34.15","Change":"0.3000","Transaction":"123"},
{"Date":"1151008","Code":"2546","Name":"根基","TradeVolume":"118056","TradeValue":"12736814","OpeningPrice":"108.50","HighestPrice":"108.50","LowestPrice":"107.50","ClosingPrice":"107.50","Change":"-1.0000","Transaction":"226"},
{"Date":"1151008","Code":"2547","Name":"日勝生","TradeVolume":"901659","TradeValue":"8806349","OpeningPrice":"9.72","HighestPrice":"9.81","LowestPrice":"9.71","ClosingPrice":"9.74","Change":"0.0600","Transaction":"334"},
{"Date":"1151008","Code":"2548","Name":"華固","TradeVolume":"413977","TradeValue":"38016966","OpeningPrice":"91.20","HighestPrice":"92.20","LowestPrice":"91.20","ClosingPrice":"91.80","Change":"0.6000","Transaction":"637"},
{"Date":"1151008","Code":"2597","Name":"潤弘","TradeVolume":"124692","TradeValue":"20498782","OpeningPrice":"165.50","HighestPrice":"165.50","LowestPrice":"163.50","ClosingPrice":"164.00","Change":"-1.5000","Transaction":"239"},
{"Date":"1151008","Code":"2601","Name":"益航","TradeVolume":"1977835","TradeValue":"12096730","OpeningPrice":"6.13","HighestPrice":"6.17","LowestPrice":"6.05","ClosingPrice":"6.12","Change":"0.0400","Transaction":"1296"},
{"Date":"1151008","Code":"2603","Name":"長榮","TradeVolume":"6766137","TradeValue":"1579309135","OpeningPrice":"232.50","HighestPrice":"236.00","LowestPrice":"231.00","ClosingPrice":"232.50","Change":"0.0000","Transaction":"6272"},
{"Date":"1151008","Code":"2605","Name":"新興","TradeVolume":"5360639","TradeValue":"196162160","OpeningPrice":"36.60","HighestPrice":"36.90","LowestPrice":"36.25","ClosingPrice":"36.70","Change":"0.1000","Transaction":"3573"},
{"Date":"1151008","Code":"2606","Name":"裕民","TradeVolume":"1440457","TradeValue":"108158319","OpeningPrice":"74.30","HighestPrice":"75.50","LowestPrice":"74.30","ClosingPrice":"74.90","Change":"0.4000","Transaction":"1232"},
{"Date":"1151008","Code":"2607","Name":"榮運","TradeVolume":"521061","TradeValue":"29218538","OpeningPrice":"55.60","HighestPrice":"56.50","LowestPrice":"55.10","ClosingPrice":"56.50","Change":"0.8000","Transaction":"560"},
{"Date":"1151008","Code":"2608","Name":"嘉里大榮","TradeVolume":"352658","TradeValue":"10065857","OpeningPrice":"28.60","HighestPrice":"28.65","LowestPrice":"28.50","ClosingPrice":"28.60","Change":"0.0500","Transaction":"146"},
{"Date":"1151008","Code":"2609","Name":"陽明","TradeVolume":"18040282","TradeValue":"1078398168","OpeningPrice":"59.30","HighestPrice":"60.40","LowestPrice":"58.80","ClosingPrice":"59.70","Change":"0.6000","Transaction":"10640"},
{"Date":"1151008","Code":"2610","Name":"華航","TradeVolume":"8141157","TradeValue":"164489971","OpeningPrice":"20.25","HighestPrice":"20.30","LowestPrice":"20.15","ClosingPrice":"20.15","Change":"-0.2000","Transaction":"4672"},
{"Date":"1151008","Code":"2611","Name":"志信","TradeVolume":"316865","TradeValue":"4792766","OpeningPrice":"15.05","HighestPrice":"15.25","LowestPrice":"15.00","ClosingPrice":"15.20","Change":"0.1500","Transaction":"265"},
{"Date":"1151008","Code":"2612","Name":"中航","TradeVolume":"203233","TradeValue":"12646615","OpeningPrice":"61.50","HighestPrice":"62.60","LowestPrice":"61.30","ClosingPrice":"62.50","Change":"0.8000","Transaction":"205"},
{"Date":"1151008","Code":"2613","Name":"中櫃","TradeVolume":"284984","TradeValue":"6230109","OpeningPrice":"21.90","HighestPrice":"22.00","LowestPrice":"21.70","ClosingPrice":"22.00","Change":"0.0500","Transaction":"204"},
{"Date":"1151008","Code":"2614","Name":"東森","TradeVolume":"1190055","TradeValue":"18252353","OpeningPrice":"15.45","HighestPrice":"15.45","LowestPrice":"15.15","ClosingPrice":"15.35","Change":"-0.1000","Transaction":"1512"},
{"Date":"1151008","Code":"2615","Name":"萬海","TradeVolume":"7883852","TradeValue":"881692670","OpeningPrice":"112.00","HighestPrice":"113.00","LowestPrice":"110.00","ClosingPrice":"111.50","Change":"0.0000","Transaction":"4479"},
{"Date":"1151008","Code":"2616","Name":"山隆","TradeVolume":"117184","TradeValue":"1537534","OpeningPrice":"13.15","HighestPrice":"13.15","LowestPrice":"13.10","ClosingPrice":"13.15","Change":"0.0000","Transaction":"195"},
{"Date":"1151008","Code":"2617","Name":"台航","TradeVolume":"402746","TradeValue":"12896892","OpeningPrice":"31.80","HighestPrice":"32.25","LowestPrice":"31.70","ClosingPrice":"32.05","Change":"-0.0500","Transaction":"363"},
{"Date":"1151008","Code":"2618","Name":"長榮航","TradeVolume":"10803570","TradeValue":"450131767","OpeningPrice":"41.95","HighestPrice":"41.95","LowestPrice":"41.40","ClosingPrice":"41.40","Change":"-0.5500","Transaction":"4984"},
{"Date":"1151008","Code":"2630","Name":"亞航","TradeVolume":"485289","TradeValue":"21967903","OpeningPrice":"45.55","HighestPrice":"45.60","LowestPrice":"45.20","ClosingPrice":"45.20","Change":"-0.3500","Transaction":"479"},
{"Date":"1151008","Code":"2633","Name":"台灣高鐵","TradeVolume":"4258468","TradeValue":"109268627","OpeningPrice":"25.60","HighestPrice":"25.75","LowestPrice":"25.60","ClosingPrice":"25.70","Change":"-0.0500","Transaction":"1598"},
{"Date":"1151008","Code":"2634","Name":"漢翔","TradeVolume":"3881289","TradeValue":"245856631","OpeningPrice":"63.60","HighestPrice":"63.80","LowestPrice":"62.90","ClosingPrice":"63.20","Change":"-0.4000","Transaction":"3098"},
{"Date":"1151008","Code":"2636","Name":"台驊控股","TradeVolume":"102995","TradeValue":"7226129","OpeningPrice":"70.50","HighestPrice":"70.50","LowestPrice":"69.90","ClosingPrice":"70.10","Change":"0.0000","Transaction":"151"},
{"Date":"1151008","Code":"2637","Name":"慧洋-KY","TradeVolume":"1706603","TradeValue":"167952182","OpeningPrice":"96.80","HighestPrice":"99.60","LowestPrice":"96.50","ClosingPrice":"98.40","Change":"1.6000","Transaction":"1970"},
{"Date":"1151008","Code":"2642","Name":"宅配通","TradeVolume":"56294","TradeValue":"1145100","OpeningPrice":"20.20","HighestPrice":"20.75","LowestPrice":"20.20","ClosingPrice":"20.40","Change":"0.2000","Transaction":"67"},
{"Date":"1151008","Code":"2645","Name":"長榮航太","TradeVolume":"864228","TradeValue":"148967326","OpeningPrice":"174.00","HighestPrice":"174.50","LowestPrice":"171.50","ClosingPrice":"171.50","Change":"-2.0000","Transaction":"1217"},
{"Date":"1151008","Code":"2646","Name":"星宇航空","TradeVolume":"2479976","TradeValue":"49752689","OpeningPrice":"20.10","HighestPrice":"20.10","LowestPrice":"20.00","ClosingPrice":"20.10","Change":"0.0000","Transaction":"1509"},
{"Date":"1151008","Code":"2701","Name":"萬企","TradeVolume":"45250","TradeValue":"464476","OpeningPrice":"10.30","HighestPrice":"10.30","LowestPrice":"10.25","ClosingPrice":"10.30","Change":"0.0000","Transaction":"40"},
{"Date":"1151008","Code":"2702","Name":"華園","TradeVolume":"52224","TradeValue":"632782","OpeningPrice":"12.10","HighestPrice":"12.15","LowestPrice":"12.10","ClosingPrice":"12.10","Change":"0.0500","Transaction":"57"},
{"Date":"1151008","Code":"2704","Name":"國賓","TradeVolume":"16099","TradeValue":"725355","OpeningPrice":"45.25","HighestPrice":"45.25","LowestPrice":"44.85","ClosingPrice":"44.95","Change":"0.3000","Transaction":"35"},
{"Date":"1151008","Code":"2705","Name":"六福","TradeVolume":"175799","TradeValue":"2650546","OpeningPrice":"15.10","HighestPrice":"15.10","LowestPrice":"15.00","ClosingPrice":"15.05","Change":"-0.0500","Transaction":"115"},
{"Date":"1151008","Code":"2706","Name":"第一店","TradeVolume":"71301","TradeValue":"863818","OpeningPrice":"12.10","HighestPrice":"12.20","LowestPrice":"12.05","ClosingPrice":"12.20","Change":"0.1000","Transaction":"66"},
{"Date":"1151008","Code":"2707","Name":"晶華","TradeVolume":"119723","TradeValue":"21024098","OpeningPrice":"175.00","HighestPrice":"176.00","LowestPrice":"175.00","ClosingPrice":"176.00","Change":"1.0000","Transaction":"149"},
{"Date":"1151008","Code":"2712","Name":"遠雄來","TradeVolume":"18572","TradeValue":"246158","OpeningPrice":"13.20","HighestPrice":"13.30","LowestPrice":"13.20","ClosingPrice":"13.30","Change":"0.1000","Transaction":"17"},
{"Date":"1151008","Code":"2722","Name":"夏都","TradeVolume":"12290","TradeValue":"263646","OpeningPrice":"21.70","HighestPrice":"21.70","LowestPrice":"21.35","ClosingPrice":"21.50","Change":"0.0000","Transaction":"22"},
{"Date":"1151008","Code":"2723","Name":"美食-KY","TradeVolume":"185438","TradeValue":"14819975","OpeningPrice":"79.80","HighestPrice":"80.40","LowestPrice":"79.50","ClosingPrice":"79.80","Change":"-0.3000","Transaction":"245"},
{"Date":"1151008","Code":"2727","Name":"王品","TradeVolume":"461658","TradeValue":"109023566","OpeningPrice":"233.00","HighestPrice":"237.50","LowestPrice":"233.00","ClosingPrice":"237.50","Change":"4.0000","Transaction":"937"},
{"Date":"1151008","Code":"2731","Name":"雄獅","TradeVolume":"243410","TradeValue":"35214774","OpeningPrice":"144.50","HighestPrice":"145.50","LowestPrice":"144.00","ClosingPrice":"145.00","Change":"1.0000","Transaction":"293"},
{"Date":"1151008","Code":"2739","Name":"寒舍","TradeVolume":"29704","TradeValue":"1074872","OpeningPrice":"36.40","HighestPrice":"36.40","LowestPrice":"36.05","ClosingPrice":"36.05","Change":"-0.1500","Transaction":"32"},
{"Date":"1151008","Code":"2748","Name":"雲品","TradeVolume":"21393","TradeValue":"831924","OpeningPrice":"39.05","HighestPrice":"39.05","LowestPrice":"38.65","ClosingPrice":"38.90","Change":"0.2500","Transaction":"24"},
{"Date":"1151008","Code":"2753","Name":"八方雲集","TradeVolume":"154120","TradeValue":"28453832","OpeningPrice":"184.00","HighestPrice":"185.50","LowestPrice":"183.00","ClosingPrice":"185.00","Change":"1.0000","Transaction":"272"},
{"Date":"1151008","Code":"2762","Name":"世界健身-KY","TradeVolume":"60038","TradeValue":"4657824","OpeningPrice":"77.70","HighestPrice":"78.40","LowestPrice":"77.40","ClosingPrice":"77.40","Change":"-0.3000","Transaction":"69"},
{"Date":"1151008","Code":"2801","Name":"彰銀","TradeVolume":"19003590","TradeValue":"530847618","OpeningPrice":"27.70","HighestPrice":"28.05","LowestPrice":"27.65","ClosingPrice":"27.95","Change":"0.2000","Transaction":"5510"},
{"Date":"1151008","Code":"2812","Name":"台中銀","TradeVolume":"3938707","TradeValue":"74259749","OpeningPrice":"18.90","HighestPrice":"18.95","LowestPrice":"18.80","ClosingPrice":"18.80","Change":"-0.0500","Transaction":"2163"},
{"Date":"1151008","Code":"2816","Name":"旺旺保","TradeVolume":"230213","TradeValue":"9356993","OpeningPrice":"40.55","HighestPrice":"40.85","LowestPrice":"40.35","ClosingPrice":"40.80","Change":"0.3000","Transaction":"198"},
{"Date":"1151008","Code":"2820","Name":"華票","TradeVolume":"928648","TradeValue":"15708289","OpeningPrice":"16.85","HighestPrice":"16.95","LowestPrice":"16.85","ClosingPrice":"16.85","Change":"0.0000","Transaction":"371"},
{"Date":"1151008","Code":"2832","Name":"台產","TradeVolume":"33157","TradeValue":"1882062","OpeningPrice":"56.90","HighestPrice":"56.90","LowestPrice":"56.60","ClosingPrice":"56.80","Change":"-0.2000","Transaction":"91"},
{"Date":"1151008","Code":"2834","Name":"臺企銀","TradeVolume":"18055906","TradeValue":"315530620","OpeningPrice":"17.55","HighestPrice":"17.60","LowestPrice":"17.40","ClosingPrice":"17.45","Change":"-0.1000","Transaction":"5075"},
{"Date":"1151008","Code":"2836","Name":"高雄銀","TradeVolume":"1112997","TradeValue":"13487122","OpeningPrice":"12.10","HighestPrice":"12.15","LowestPrice":"12.05","ClosingPrice":"12.05","Change":"-0.0500","Transaction":"379"},
{"Date":"1151008","Code":"2836A","Name":"高雄銀甲特","TradeVolume":"17000","TradeValue":"405850","OpeningPrice":"23.85","HighestPrice":"23.95","LowestPrice":"23.80","ClosingPrice":"23.95","Change":"0.1000","Transaction":"12"},
{"Date":"1151008","Code":"2838","Name":"聯邦銀","TradeVolume":"859678","TradeValue":"17579398","OpeningPrice":"20.65","HighestPrice":"20.65","LowestPrice":"20.35","ClosingPrice":"20.40","Change":"-0.1000","Transaction":"577"},
{"Date":"1151008","Code":"2838A","Name":"聯邦銀甲特","TradeVolume":"19000","TradeValue":"988100","OpeningPrice":"52.00","HighestPrice":"52.10","LowestPrice":"52.00","ClosingPrice":"52.10","Change":"0.1000","Transaction":"9"},
{"Date":"1151008","Code":"2845","Name":"遠東銀","TradeVolume":"2834741","TradeValue":"36739003","OpeningPrice":"12.95","HighestPrice":"13.05","LowestPrice":"12.90","ClosingPrice":"12.95","Change":"-0.0500","Transaction":"1177"},
{"Date":"1151008","Code":"2849","Name":"安泰銀","TradeVolume":"39363","TradeValue":"607079","OpeningPrice":"15.50","HighestPrice":"15.55","LowestPrice":"15.30","ClosingPrice":"15.35","Change":"0.0000","Transaction":"40"},
{"Date":"1151008","Code":"2850","Name":"新產","TradeVolume":"181090","TradeValue":"29676702","OpeningPrice":"163.00","HighestPrice":"165.00","LowestPrice":"162.00","ClosingPrice":"164.50","Change":"1.0000","Transaction":"335"},
{"Date":"1151008","Code":"2851","Name":"中再保","TradeVolume":"1780079","TradeValue":"85105973","OpeningPrice":"48.00","HighestPrice":"48.30","LowestPrice":"47.20","ClosingPrice":"47.95","Change":"0.2000","Transaction":"1820"},
{"Date":"1151008","Code":"2852","Name":"第一保","TradeVolume":"171093","TradeValue":"4745088","OpeningPrice":"27.65","HighestPrice":"27.75","LowestPrice":"27.60","ClosingPrice":"27.75","Change":"0.0000","Transaction":"71"},
{"Date":"1151008","Code":"2855","Name":"統一證","TradeVolume":"3552765","TradeValue":"207015473","OpeningPrice":"57.70","HighestPrice":"58.90","LowestPrice":"57.00","ClosingPrice":"58.60","Change":"0.9000","Transaction":"2871"},
{"Date":"1151008","Code":"2880","Name":"華南金","TradeVolume":"8913162","TradeValue":"411717045","OpeningPrice":"46.60","HighestPrice":"47.15","LowestPrice":"45.80","ClosingPrice":"45.80","Change":"-1.1000","Transaction":"7960"},
{"Date":"1151008","Code":"2881","Name":"富邦金","TradeVolume":"14629239","TradeValue":"2240813454","OpeningPrice":"154.50","HighestPrice":"155.50","LowestPrice":"152.50","ClosingPrice":"153.00","Change":"-2.5000","Transaction":"7833"},
{"Date":"1151008","Code":"2881A","Name":"富邦特","TradeVolume":"14161","TradeValue":"868664","OpeningPrice":"61.30","HighestPrice":"61.40","LowestPrice":"61.30","ClosingPrice":"61.40","Change":"0.0000","Transaction":"18"},
{"Date":"1151008","Code":"2881B","Name":"富邦金乙特","TradeVolume":"37567","TradeValue":"2279484","OpeningPrice":"60.30","HighestPrice":"60.70","LowestPrice":"60.30","ClosingPrice":"60.70","Change":"0.0000","Transaction":"19"},
{"Date":"1151008","Code":"2881C","Name":"富邦金丙特","TradeVolume":"65979","TradeValue":"3404611","OpeningPrice":"51.60","HighestPrice":"51.70","LowestPrice":"51.60","ClosingPrice":"51.60","Change":"-0.1000","Transaction":"32"},
{"Date":"1151008","Code":"2882","Name":"國泰金","TradeVolume":"19899995","TradeValue":"2209471538","OpeningPrice":"113.00","HighestPrice":"113.50","LowestPrice":"110.00","ClosingPrice":"110.00","Change":"-3.0000","Transaction":"8148"},
{"Date":"1151008","Code":"2882A","Name":"國泰特","TradeVolume":"92649","TradeValue":"5573501","OpeningPrice":"60.10","HighestPrice":"60.30","LowestPrice":"60.00","ClosingPrice":"60.20","Change":"0.1000","Transaction":"32"},
{"Date":"1151008","Code":"2882B","Name":"國泰金乙特","TradeVolume":"50993","TradeValue":"3000477","OpeningPrice":"58.80","HighestPrice":"59.10","LowestPrice":"58.80","ClosingPrice":"59.10","Change":"0.3000","Transaction":"37"},
{"Date":"1151008","Code":"2883","Name":"凱基金","TradeVolume":"48071468","TradeValue":"1813328425","OpeningPrice":"38.50","HighestPrice":"38.65","LowestPrice":"37.40","ClosingPrice":"37.55","Change":"-0.9500","Transaction":"18077"},
{"Date":"1151008","Code":"2883B","Name":"凱基金乙特","TradeVolume":"368938","TradeValue":"3180823","OpeningPrice":"8.62","HighestPrice":"8.64","LowestPrice":"8.61","ClosingPrice":"8.63","Change":"0.0100","Transaction":"152"},
{"Date":"1151008","Code":"2884","Name":"玉山金","TradeVolume":"15444625","TradeValue":"697930243","OpeningPrice":"45.75","HighestPrice":"45.95","LowestPrice":"45.00","ClosingPrice":"45.00","Change":"-0.7500","Transaction":"20425"},
{"Date":"1151008","Code":"2885","Name":"元大金","TradeVolume":"20844987","TradeValue":"1433622228","OpeningPrice":"69.70","HighestPrice":"70.00","LowestPrice":"68.30","ClosingPrice":"68.30","Change":"-1.7000","Transaction":"18517"},
{"Date":"1151008","Code":"2886","Name":"兆豐金","TradeVolume":"23894687","TradeValue":"1182226743","OpeningPrice":"49.75","HighestPrice":"50.10","LowestPrice":"49.25","ClosingPrice":"49.30","Change":"-0.5000","Transaction":"11629"},
{"Date":"1151008","Code":"2887","Name":"台新新光金","TradeVolume":"46651176","TradeValue":"1925500426","OpeningPrice":"41.95","HighestPrice":"42.50","LowestPrice":"40.95","ClosingPrice":"41.00","Change":"-1.1500","Transaction":"21811"},
{"Date":"1151008","Code":"2887E","Name":"台新新光戊特一","TradeVolume":"243432","TradeValue":"11755523","OpeningPrice":"48.35","HighestPrice":"48.35","LowestPrice":"48.20","ClosingPrice":"48.25","Change":"-0.1000","Transaction":"157"},
{"Date":"1151008","Code":"2887F","Name":"台新新光戊特二","TradeVolume":"26000","TradeValue":"1180150","OpeningPrice":"45.45","HighestPrice":"45.45","LowestPrice":"45.35","ClosingPrice":"45.35","Change":"-0.1000","Transaction":"23"},
{"Date":"1151008","Code":"2887G","Name":"台新新光庚特一","TradeVolume":"17227","TradeValue":"758909","OpeningPrice":"44.05","HighestPrice":"44.10","LowestPrice":"44.05","ClosingPrice":"44.10","Change":"0.0000","Transaction":"14"},
{"Date":"1151008","Code":"2887H","Name":"台新新光庚特二","TradeVolume":"179375","TradeValue":"7654481","OpeningPrice":"42.80","HighestPrice":"42.80","LowestPrice":"42.65","ClosingPrice":"42.75","Change":"-0.0500","Transaction":"38"},
{"Date":"1151008","Code":"2887I","Name":"台新新光辛特","TradeVolume":"1803275","TradeValue":"17167042","OpeningPrice":"9.52","HighestPrice":"9.53","LowestPrice":"9.52","ClosingPrice":"9.52","Change":"0.0000","Transaction":"632"},
{"Date":"1151008","Code":"2887Z1","Name":"台新新光己特","TradeVolume":"87437","TradeValue":"1907107","OpeningPrice":"21.75","HighestPrice":"22.00","LowestPrice":"21.75","ClosingPrice":"22.00","Change":"0.2000","Transaction":"34"},
{"Date":"1151008","Code":"2889","Name":"國票金","TradeVolume":"5521450","TradeValue":"90729759","OpeningPrice":"16.35","HighestPrice":"16.55","LowestPrice":"16.35","ClosingPrice":"16.50","Change":"0.2000","Transaction":"2728"},
{"Date":"1151008","Code":"2890","Name":"永豐金","TradeVolume":"21027714","TradeValue":"933506600","OpeningPrice":"45.00","HighestPrice":"45.25","LowestPrice":"44.05","ClosingPrice":"44.05","Change":"-0.6000","Transaction":"8719"},
{"Date":"1151008","Code":"2891","Name":"中信金","TradeVolume":"24637558","TradeValue":"1667135461","OpeningPrice":"68.70","HighestPrice":"69.20","LowestPrice":"67.30","ClosingPrice":"67.30","Change":"-1.4000","Transaction":"20429"},
{"Date":"1151008","Code":"2891B","Name":"中信金乙特","TradeVolume":"15018","TradeValue":"922103","OpeningPrice":"61.40","HighestPrice":"61.60","LowestPrice":"61.30","ClosingPrice":"61.60","Change":"-0.1000","Transaction":"11"},
{"Date":"1151008","Code":"2891C","Name":"中信金丙特","TradeVolume":"3078","TradeValue":"186194","OpeningPrice":"60.50","HighestPrice":"60.50","LowestPrice":"60.50","ClosingPrice":"60.50","Change":"0.0000","Transaction":"8"},
{"Date":"1151008","Code":"2892","Name":"第一金","TradeVolume":"14704600","TradeValue":"571042421","OpeningPrice":"38.80","HighestPrice":"39.25","LowestPrice":"38.60","ClosingPrice":"38.65","Change":"-0.2500","Transaction":"5532"},
{"Date":"1151008","Code":"2897","Name":"王道銀行","TradeVolume":"2355292","TradeValue":"25185175","OpeningPrice":"10.65","HighestPrice":"10.75","LowestPrice":"10.60","ClosingPrice":"10.70","Change":"0.0500","Transaction":"575"},
{"Date":"1151008","Code":"2897B","Name":"王道銀乙特","TradeVolume":"7236","TradeValue":"85434","OpeningPrice":"11.80","HighestPrice":"11.85","LowestPrice":"11.80","ClosingPrice":"11.85","Change":"0.0000","Transaction":"5"},
{"Date":"1151008","Code":"2901","Name":"欣欣","TradeVolume":"39791","TradeValue":"1002364","OpeningPrice":"25.20","HighestPrice":"25.25","LowestPrice":"25.10","ClosingPrice":"25.10","Change":"0.2000","Transaction":"30"},
{"Date":"1151008","Code":"2903","Name":"遠百","TradeVolume":"1239860","TradeValue":"27365407","OpeningPrice":"22.00","HighestPrice":"22.15","LowestPrice":"22.00","ClosingPrice":"22.15","Change":"0.2000","Transaction":"903"},
{"Date":"1151008","Code":"2904","Name":"匯僑","TradeVolume":"31260","TradeValue":"393173","OpeningPrice":"12.65","HighestPrice":"12.65","LowestPrice":"12.55","ClosingPrice":"12.60","Change":"-0.0500","Transaction":"31"},
{"Date":"1151008","Code":"2905","Name":"三商","TradeVolume":"346574","TradeValue":"6123862","OpeningPrice":"17.65","HighestPrice":"17.75","LowestPrice":"17.60","ClosingPrice":"17.65","Change":"-0.0500","Transaction":"190"},
{"Date":"1151008","Code":"2906","Name":"高林","TradeVolume":"610377","TradeValue":"8567313","OpeningPrice":"13.25","HighestPrice":"14.40","LowestPrice":"13.25","ClosingPrice":"14.10","Change":"0.8000","Transaction":"348"},
{"Date":"1151008","Code":"2908","Name":"特力","TradeVolume":"261587","TradeValue":"5752994","OpeningPrice":"22.00","HighestPrice":"22.05","LowestPrice":"21.90","ClosingPrice":"22.00","Change":"-0.0500","Transaction":"71"},
{"Date":"1151008","Code":"2910","Name":"統領","TradeVolume":"6015","TradeValue":"141707","OpeningPrice":"23.60","HighestPrice":"23.60","LowestPrice":"23.50","ClosingPrice":"23.60","Change":"0.1000","Transaction":"8"},
{"Date":"1151008","Code":"2911","Name":"麗嬰房","TradeVolume":"56793","TradeValue":"335951","OpeningPrice":"5.95","HighestPrice":"5.95","LowestPrice":"5.89","ClosingPrice":"5.95","Change":"0.0300","Transaction":"88"},
{"Date":"1151008","Code":"2912","Name":"統一超","TradeVolume":"1914231","TradeValue":"406750587","OpeningPrice":"212.50","HighestPrice":"213.50","LowestPrice":"211.50","ClosingPrice":"213.00","Change":"-0.5000","Transaction":"2346"},
{"Date":"1151008","Code":"2913","Name":"農林","TradeVolume":"535963","TradeValue":"5875280","OpeningPrice":"10.95","HighestPrice":"11.00","LowestPrice":"10.90","ClosingPrice":"10.95","Change":"0.0500","Transaction":"284"},
{"Date":"1151008","Code":"2915","Name":"潤泰全","TradeVolume":"1388005","TradeValue":"81513792","OpeningPrice":"58.30","HighestPrice":"59.10","LowestPrice":"58.20","ClosingPrice":"58.90","Change":"0.4000","Transaction":"821"},
{"Date":"1151008","Code":"2923","Name":"鼎固-KY","TradeVolume":"20967","TradeValue":"501018","OpeningPrice":"23.20","HighestPrice":"24.15","LowestPrice":"23.20","ClosingPrice":"24.00","Change":"0.3000","Transaction":"33"},
{"Date":"1151008","Code":"2929","Name":"淘帝-KY","TradeVolume":"65759","TradeValue":"378747","OpeningPrice":"5.82","HighestPrice":"5.82","LowestPrice":"5.72","ClosingPrice":"5.76","Change":"0.0300","Transaction":"56"},
{"Date":"1151008","Code":"2939","Name":"永邑-KY","TradeVolume":"50001","TradeValue":"1185973","OpeningPrice":"24.30","HighestPrice":"24.30","LowestPrice":"23.50","ClosingPrice":"23.60","Change":"-0.7000","Transaction":"46"},
{"Date":"1151008","Code":"2945","Name":"三商家購","TradeVolume":"3602","TradeValue":"141995","OpeningPrice":"39.25","HighestPrice":"39.40","LowestPrice":"39.25","ClosingPrice":"39.40","Change":"-0.4000","Transaction":"16"},
{"Date":"1151008","Code":"3002","Name":"歐格","TradeVolume":"135219","TradeValue":"2551192","OpeningPrice":"18.80","HighestPrice":"19.25","LowestPrice":"18.70","ClosingPrice":"18.75","Change":"-0.1500","Transaction":"117"},
{"Date":"1151008","Code":"3003","Name":"健和興","TradeVolume":"204134","TradeValue":"11881067","OpeningPrice":"58.20","HighestPrice":"58.50","LowestPrice":"58.00","ClosingPrice":"58.00","Change":"-0.5000","Transaction":"237"},
{"Date":"1151008","Code":"3004","Name":"豐達科","TradeVolume":"112553","TradeValue":"13544816","OpeningPrice":"121.00","HighestPrice":"121.00","LowestPrice":"119.50","ClosingPrice":"120.50","Change":"-0.5000","Transaction":"173"},
{"Date":"1151008","Code":"3005","Name":"神基","TradeVolume":"1153504","TradeValue":"136155139","OpeningPrice":"118.00","HighestPrice":"118.50","LowestPrice":"117.00","ClosingPrice":"118.50","Change":"0.5000","Transaction":"991"},
{"Date":"1151008","Code":"3006","Name":"晶豪科","TradeVolume":"6905752","TradeValue":"1858904569","OpeningPrice":"273.00","HighestPrice":"275.50","LowestPrice":"266.00","ClosingPrice":"267.00","Change":"-3.5000","Transaction":"9007"},
{"Date":"1151008","Code":"3008","Name":"大立光","TradeVolume":"1919149","TradeValue":"12965064865","OpeningPrice":"6805.00","HighestPrice":"6930.00","LowestPrice":"6600.00","ClosingPrice":"6660.00","Change":"-185.0000","Transaction":"24331"},
{"Date":"1151008","Code":"3010","Name":"華立","TradeVolume":"535608","TradeValue":"70818876","OpeningPrice":"132.00","HighestPrice":"133.00","LowestPrice":"131.00","ClosingPrice":"132.50","Change":"0.5000","Transaction":"618"},
{"Date":"1151008","Code":"3011","Name":"今皓","TradeVolume":"260277","TradeValue":"2574816","OpeningPrice":"10.00","HighestPrice":"10.00","LowestPrice":"9.85","ClosingPrice":"9.87","Change":"-0.1300","Transaction":"225"},
{"Date":"1151008","Code":"3013","Name":"晟銘電","TradeVolume":"6377587","TradeValue":"619997080","OpeningPrice":"95.30","HighestPrice":"98.80","LowestPrice":"94.70","ClosingPrice":"97.90","Change":"1.6000","Transaction":"6043"},
{"Date":"1151008","Code":"3014","Name":"聯陽","TradeVolume":"2401375","TradeValue":"350595180","OpeningPrice":"147.50","HighestPrice":"147.50","LowestPrice":"145.00","ClosingPrice":"145.00","Change":"-4.0000","Transaction":"2552"},
{"Date":"1151008","Code":"3015","Name":"全漢","TradeVolume":"352609","TradeValue":"18332318","OpeningPrice":"52.60","HighestPrice":"52.60","LowestPrice":"51.70","ClosingPrice":"51.70","Change":"-0.9000","Transaction":"368"},
{"Date":"1151008","Code":"3016","Name":"嘉晶","TradeVolume":"6352536","TradeValue":"1168768462","OpeningPrice":"193.00","HighestPrice":"194.50","LowestPrice":"178.50","ClosingPrice":"183.50","Change":"-11.5000","Transaction":"8596"},
{"Date":"1151008","Code":"3017","Name":"奇鋐","TradeVolume":"3162171","TradeValue":"10927267600","OpeningPrice":"3445.00","HighestPrice":"3515.00","LowestPrice":"3410.00","ClosingPrice":"3440.00","Change":"-105.0000","Transaction":"16099"},
{"Date":"1151008","Code":"3018","Name":"隆銘綠能","TradeVolume":"125096","TradeValue":"1382959","OpeningPrice":"11.15","HighestPrice":"11.50","LowestPrice":"10.95","ClosingPrice":"11.00","Change":"-0.5000","Transaction":"198"},
{"Date":"1151008","Code":"3019","Name":"亞光","TradeVolume":"1612834","TradeValue":"221939581","OpeningPrice":"138.50","HighestPrice":"139.00","LowestPrice":"137.00","ClosingPrice":"137.00","Change":"-1.0000","Transaction":"1696"},
{"Date":"1151008","Code":"3021","Name":"鴻名","TradeVolume":"677051","TradeValue":"18360630","OpeningPrice":"27.55","HighestPrice":"27.55","LowestPrice":"26.60","ClosingPrice":"27.10","Change":"-0.8500","Transaction":"474"},
{"Date":"1151008","Code":"3022","Name":"威強電","TradeVolume":"745802","TradeValue":"67275589","OpeningPrice":"90.70","HighestPrice":"92.00","LowestPrice":"89.40","ClosingPrice":"90.30","Change":"-0.4000","Transaction":"819"},
{"Date":"1151008","Code":"3023","Name":"信邦","TradeVolume":"633236","TradeValue":"207329111","OpeningPrice":"323.00","HighestPrice":"330.00","LowestPrice":"323.00","ClosingPrice":"329.00","Change":"6.0000","Transaction":"2591"},
{"Date":"1151008","Code":"3024","Name":"憶聲","TradeVolume":"817599","TradeValue":"11410704","OpeningPrice":"13.80","HighestPrice":"14.15","LowestPrice":"13.65","ClosingPrice":"13.95","Change":"0.1500","Transaction":"339"},
{"Date":"1151008","Code":"3025","Name":"星通","TradeVolume":"620733","TradeValue":"35236718","OpeningPrice":"58.10","HighestPrice":"58.50","LowestPrice":"55.90","ClosingPrice":"56.20","Change":"-2.3000","Transaction":"728"},
{"Date":"1151008","Code":"3026","Name":"禾伸堂","TradeVolume":"15755457","TradeValue":"13589409279","OpeningPrice":"832.00","HighestPrice":"888.00","LowestPrice":"812.00","ClosingPrice":"877.00","Change":"38.0000","Transaction":"23243"},
{"Date":"1151008","Code":"3027","Name":"盛達","TradeVolume":"278380","TradeValue":"5367185","OpeningPrice":"19.95","HighestPrice":"19.95","LowestPrice":"19.05","ClosingPrice":"19.10","Change":"-0.6500","Transaction":"376"},
{"Date":"1151008","Code":"3028","Name":"增你強","TradeVolume":"536355","TradeValue":"34008745","OpeningPrice":"62.90","HighestPrice":"63.80","LowestPrice":"62.70","ClosingPrice":"63.60","Change":"0.5000","Transaction":"578"},
{"Date":"1151008","Code":"3029","Name":"零壹","TradeVolume":"750650","TradeValue":"86551518","OpeningPrice":"115.00","HighestPrice":"117.00","LowestPrice":"114.50","ClosingPrice":"114.50","Change":"-1.0000","Transaction":"926"},
{"Date":"1151008","Code":"3030","Name":"德律","TradeVolume":"2226309","TradeValue":"693076048","OpeningPrice":"311.00","HighestPrice":"316.00","LowestPrice":"307.00","ClosingPrice":"313.50","Change":"0.0000","Transaction":"6075"},
{"Date":"1151008","Code":"3031","Name":"佰鴻","TradeVolume":"5354509","TradeValue":"182603061","OpeningPrice":"33.00","HighestPrice":"35.00","LowestPrice":"33.00","ClosingPrice":"33.20","Change":"-0.3000","Transaction":"3442"},
{"Date":"1151008","Code":"3032","Name":"偉訓","TradeVolume":"184585","TradeValue":"14232444","OpeningPrice":"76.80","HighestPrice":"77.60","LowestPrice":"76.60","ClosingPrice":"77.00","Change":"-0.2000","Transaction":"175"},
{"Date":"1151008","Code":"3033","Name":"威健","TradeVolume":"1689198","TradeValue":"70395355","OpeningPrice":"41.60","HighestPrice":"41.90","LowestPrice":"41.55","ClosingPrice":"41.55","Change":"-0.1500","Transaction":"1158"},
{"Date":"1151008","Code":"3034","Name":"聯詠","TradeVolume":"2274331","TradeValue":"1209648790","OpeningPrice":"533.00","HighestPrice":"538.00","LowestPrice":"528.00","ClosingPrice":"531.00","Change":"2.0000","Transaction":"2853"},
{"Date":"1151008","Code":"3035","Name":"智原","TradeVolume":"3361860","TradeValue":"687228629","OpeningPrice":"210.00","HighestPrice":"210.00","LowestPrice":"201.50","ClosingPrice":"202.00","Change":"-7.0000","Transaction":"6061"},
{"Date":"1151008","Code":"3036","Name":"文曄","TradeVolume":"5320995","TradeValue":"1146116687","OpeningPrice":"213.50","HighestPrice":"217.00","LowestPrice":"212.00","ClosingPrice":"215.50","Change":"0.0000","Transaction":"5219"},
{"Date":"1151008","Code":"3037","Name":"欣興","TradeVolume":"8778348","TradeValue":"11141175755","OpeningPrice":"1280.00","HighestPrice":"1295.00","LowestPrice":"1255.00","ClosingPrice":"1270.00","Change":"-35.0000","Transaction":"22293"},
{"Date":"1151008","Code":"3038","Name":"全台","TradeVolume":"64467","TradeValue":"1313721","OpeningPrice":"20.50","HighestPrice":"20.50","LowestPrice":"20.30","ClosingPrice":"20.40","Change":"-0.0500","Transaction":"86"},
{"Date":"1151008","Code":"3040","Name":"遠見","TradeVolume":"557899","TradeValue":"18123078","OpeningPrice":"33.00","HighestPrice":"33.00","LowestPrice":"32.05","ClosingPrice":"32.05","Change":"-0.9500","Transaction":"1684"},
{"Date":"1151008","Code":"3041","Name":"揚智","TradeVolume":"463783","TradeValue":"11015995","OpeningPrice":"24.05","HighestPrice":"24.05","LowestPrice":"23.55","ClosingPrice":"23.85","Change":"-0.1500","Transaction":"399"},
{"Date":"1151008","Code":"3042","Name":"晶技","TradeVolume":"12700456","TradeValue":"2674343611","OpeningPrice":"207.50","HighestPrice":"215.00","LowestPrice":"203.50","ClosingPrice":"211.00","Change":"0.5000","Transaction":"12733"},
{"Date":"1151008","Code":"3043","Name":"科風","TradeVolume":"44814","TradeValue":"923432","OpeningPrice":"20.85","HighestPrice":"20.90","LowestPrice":"20.55","ClosingPrice":"20.55","Change":"-0.3000","Transaction":"60"},
{"Date":"1151008","Code":"3044","Name":"健鼎","TradeVolume":"1992606","TradeValue":"1160103346","OpeningPrice":"571.00","HighestPrice":"594.00","LowestPrice":"568.00","ClosingPrice":"582.00","Change":"0.0000","Transaction":"4725"},
{"Date":"1151008","Code":"3045","Name":"台灣大","TradeVolume":"5981974","TradeValue":"737486244","OpeningPrice":"122.00","HighestPrice":"124.00","LowestPrice":"122.00","ClosingPrice":"124.00","Change":"1.5000","Transaction":"2761"},
{"Date":"1151008","Code":"3046","Name":"建碁","TradeVolume":"170768","TradeValue":"8954326","OpeningPrice":"52.70","HighestPrice":"53.00","LowestPrice":"52.20","ClosingPrice":"52.30","Change":"-0.7000","Transaction":"170"},
{"Date":"1151008","Code":"3047","Name":"訊舟","TradeVolume":"323561","TradeValue":"4657457","OpeningPrice":"14.40","HighestPrice":"14.50","LowestPrice":"14.30","ClosingPrice":"14.35","Change":"-0.1500","Transaction":"291"},
{"Date":"1151008","Code":"3048","Name":"益登","TradeVolume":"12195758","TradeValue":"689497181","OpeningPrice":"54.80","HighestPrice":"58.30","LowestPrice":"54.80","ClosingPrice":"57.00","Change":"3.6000","Transaction":"8487"},
{"Date":"1151008","Code":"3049","Name":"精金","TradeVolume":"2627719","TradeValue":"31681096","OpeningPrice":"12.20","HighestPrice":"12.20","LowestPrice":"12.00","ClosingPrice":"12.00","Change":"-0.2000","Transaction":"1295"},
{"Date":"1151008","Code":"3050","Name":"鈺德","TradeVolume":"305743","TradeValue":"3538117","OpeningPrice":"11.60","HighestPrice":"11.70","LowestPrice":"11.55","ClosingPrice":"11.60","Change":"0.0000","Transaction":"161"},
{"Date":"1151008","Code":"3051","Name":"力特","TradeVolume":"339876","TradeValue":"7582276","OpeningPrice":"22.35","HighestPrice":"22.45","LowestPrice":"22.20","ClosingPrice":"22.25","Change":"-0.2000","Transaction":"272"},
{"Date":"1151008","Code":"3052","Name":"夆典","TradeVolume":"103204","TradeValue":"1078817","OpeningPrice":"10.45","HighestPrice":"10.50","LowestPrice":"10.45","ClosingPrice":"10.45","Change":"-0.0500","Transaction":"86"},
{"Date":"1151008","Code":"3054","Name":"立萬利","TradeVolume":"43150","TradeValue":"2517358","OpeningPrice":"58.50","HighestPrice":"58.90","LowestPrice":"58.10","ClosingPrice":"58.10","Change":"-0.8000","Transaction":"38"},
{"Date":"1151008","Code":"3055","Name":"蔚華科","TradeVolume":"382468","TradeValue":"84561168","OpeningPrice":"223.00","HighestPrice":"223.00","LowestPrice":"219.00","ClosingPrice":"223.00","Change":"0.0000","Transaction":"764"},
{"Date":"1151008","Code":"3056","Name":"富華新","TradeVolume":"559732","TradeValue":"7642485","OpeningPrice":"13.65","HighestPrice":"13.75","LowestPrice":"13.55","ClosingPrice":"13.75","Change":"0.1000","Transaction":"329"},
{"Date":"1151008","Code":"3057","Name":"喬鼎","TradeVolume":"86830","TradeValue":"1321681","OpeningPrice":"15.00","HighestPrice":"15.60","LowestPrice":"14.95","ClosingPrice":"15.60","Change":"0.6000","Transaction":"128"},
{"Date":"1151008","Code":"3058","Name":"立德","TradeVolume":"581368","TradeValue":"4853520","OpeningPrice":"8.20","HighestPrice":"8.42","LowestPrice":"8.20","ClosingPrice":"8.32","Change":"0.1200","Transaction":"353"},
{"Date":"1151008","Code":"3059","Name":"華晶科","TradeVolume":"754979","TradeValue":"28834593","OpeningPrice":"38.50","HighestPrice":"38.50","LowestPrice":"38.00","ClosingPrice":"38.10","Change":"-0.4500","Transaction":"724"},
{"Date":"1151008","Code":"3060","Name":"銘異","TradeVolume":"585018","TradeValue":"16907673","OpeningPrice":"29.20","HighestPrice":"29.35","LowestPrice":"28.75","ClosingPrice":"28.75","Change":"-0.4000","Transaction":"539"},
{"Date":"1151008","Code":"3062","Name":"建漢","TradeVolume":"955361","TradeValue":"21223733","OpeningPrice":"22.20","HighestPrice":"22.45","LowestPrice":"22.10","ClosingPrice":"22.20","Change":"-0.1500","Transaction":"550"},
{"Date":"1151008","Code":"3090","Name":"日電貿","TradeVolume":"4378156","TradeValue":"756462238","OpeningPrice":"174.50","HighestPrice":"176.00","LowestPrice":"169.00","ClosingPrice":"174.00","Change":"0.0000","Transaction":"6783"},
{"Date":"1151008","Code":"3092","Name":"鴻碩","TradeVolume":"74559","TradeValue":"1799157","OpeningPrice":"24.15","HighestPrice":"24.20","LowestPrice":"24.05","ClosingPrice":"24.15","Change":"-0.4000","Transaction":"75"},
{"Date":"1151008","Code":"3094","Name":"聯傑","TradeVolume":"2340936","TradeValue":"159523490","OpeningPrice":"67.60","HighestPrice":"69.40","LowestPrice":"66.60","ClosingPrice":"69.30","Change":"1.8000","Transaction":"2707"},
{"Date":"1151008","Code":"3130","Name":"一零四","TradeVolume":"15925","TradeValue":"3306765","OpeningPrice":"208.50","HighestPrice":"208.50","LowestPrice":"207.50","ClosingPrice":"207.50","Change":"0.0000","Transaction":"103"},
{"Date":"1151008","Code":"3135","Name":"凌航","TradeVolume":"370311","TradeValue":"58425673","OpeningPrice":"157.00","HighestPrice":"159.00","LowestPrice":"157.00","ClosingPrice":"157.50","Change":"0.5000","Transaction":"676"},
{"Date":"1151008","Code":"3138","Name":"耀登","TradeVolume":"255612","TradeValue":"25655569","OpeningPrice":"102.00","HighestPrice":"102.00","LowestPrice":"99.60","ClosingPrice":"99.60","Change":"-2.4000","Transaction":"389"},
{"Date":"1151008","Code":"3149","Name":"正達","TradeVolume":"5409258","TradeValue":"410961138","OpeningPrice":"76.30","HighestPrice":"76.90","LowestPrice":"75.00","ClosingPrice":"76.60","Change":"-0.5000","Transaction":"4738"},
{"Date":"1151008","Code":"3150","Name":"鈺寶-創","TradeVolume":"32301","TradeValue":"499315","OpeningPrice":"15.10","HighestPrice":"15.60","LowestPrice":"15.10","ClosingPrice":"15.60","Change":"0.5500","Transaction":"23"},
{"Date":"1151008","Code":"3164","Name":"景岳","TradeVolume":"54708","TradeValue":"920386","OpeningPrice":"16.70","HighestPrice":"16.95","LowestPrice":"16.60","ClosingPrice":"16.95","Change":"0.2500","Transaction":"57"},
{"Date":"1151008","Code":"3167","Name":"大量","TradeVolume":"1101230","TradeValue":"1123718779","OpeningPrice":"1025.00","HighestPrice":"1055.00","LowestPrice":"990.00","ClosingPrice":"1055.00","Change":"30.0000","Transaction":"3821"},
{"Date":"1151008","Code":"3168","Name":"眾福科","TradeVolume":"5020","TradeValue":"210542","OpeningPrice":"42.10","HighestPrice":"42.10","LowestPrice":"41.80","ClosingPrice":"42.10","Change":"-0.1000","Transaction":"6"},
{"Date":"1151008","Code":"3189","Name":"景碩","TradeVolume":"7260373","TradeValue":"7744808010","OpeningPrice":"1080.00","HighestPrice":"1095.00","LowestPrice":"1040.00","ClosingPrice":"1075.00","Change":"-25.0000","Transaction":"13995"},
{"Date":"1151008","Code":"3209","Name":"全科","TradeVolume":"1058254","TradeValue":"49264065","OpeningPrice":"46.95","HighestPrice":"47.05","LowestPrice":"46.20","ClosingPrice":"46.55","Change":"0.0500","Transaction":"955"},
{"Date":"1151008","Code":"3229","Name":"晟鈦","TradeVolume":"613684","TradeValue":"34173129","OpeningPrice":"55.40","HighestPrice":"56.50","LowestPrice":"55.10","ClosingPrice":"55.40","Change":"-0.3000","Transaction":"609"},
{"Date":"1151008","Code":"3231","Name":"緯創","TradeVolume":"45639422","TradeValue":"8539073725","OpeningPrice":"184.00","HighestPrice":"190.00","LowestPrice":"182.50","ClosingPrice":"188.50","Change":"3.5000","Transaction":"21928"},
{"Date":"1151008","Code":"3257","Name":"虹冠電","TradeVolume":"63030","TradeValue":"3102295","OpeningPrice":"49.20","HighestPrice":"49.45","LowestPrice":"48.90","ClosingPrice":"49.25","Change":"-0.2500","Transaction":"145"},
{"Date":"1151008","Code":"3266","Name":"昇陽","TradeVolume":"11552","TradeValue":"161156","OpeningPrice":"13.85","HighestPrice":"14.00","LowestPrice":"13.85","ClosingPrice":"14.00","Change":"0.0000","Transaction":"17"},
{"Date":"1151008","Code":"3296","Name":"勝德","TradeVolume":"56987","TradeValue":"1608088","OpeningPrice":"28.20","HighestPrice":"28.55","LowestPrice":"28.00","ClosingPrice":"28.55","Change":"0.0500","Transaction":"54"},
{"Date":"1151008","Code":"3305","Name":"昇貿","TradeVolume":"816273","TradeValue":"90078743","OpeningPrice":"110.50","HighestPrice":"111.00","LowestPrice":"109.50","ClosingPrice":"110.50","Change":"0.5000","Transaction":"843"},
{"Date":"1151008","Code":"3308","Name":"聯德","TradeVolume":"29699","TradeValue":"654940","OpeningPrice":"22.75","HighestPrice":"22.75","LowestPrice":"21.75","ClosingPrice":"22.25","Change":"-0.1000","Transaction":"189"},
{"Date":"1151008","Code":"3311","Name":"閎暉","TradeVolume":"3851085","TradeValue":"183877476","OpeningPrice":"47.50","HighestPrice":"49.95","LowestPrice":"45.60","ClosingPrice":"46.90","Change":"-0.4500","Transaction":"3218"},
{"Date":"1151008","Code":"3312","Name":"弘憶股","TradeVolume":"380296","TradeValue":"19424297","OpeningPrice":"51.50","HighestPrice":"51.60","LowestPrice":"50.80","ClosingPrice":"50.90","Change":"-0.6000","Transaction":"491"},
{"Date":"1151008","Code":"3321","Name":"同泰","TradeVolume":"120960","TradeValue":"2094342","OpeningPrice":"17.65","HighestPrice":"17.65","LowestPrice":"17.20","ClosingPrice":"17.35","Change":"-0.3000","Transaction":"200"},
{"Date":"1151008","Code":"3338","Name":"泰碩","TradeVolume":"589245","TradeValue":"40335250","OpeningPrice":"70.40","HighestPrice":"70.40","LowestPrice":"67.80","ClosingPrice":"68.50","Change":"-2.0000","Transaction":"775"},
{"Date":"1151008","Code":"3346","Name":"麗清","TradeVolume":"803921","TradeValue":"17866749","OpeningPrice":"22.50","HighestPrice":"22.50","LowestPrice":"22.00","ClosingPrice":"22.00","Change":"-1.3000","Transaction":"607"},
{"Date":"1151008","Code":"3356","Name":"奇偶","TradeVolume":"223140","TradeValue":"14934907","OpeningPrice":"67.50","HighestPrice":"67.50","LowestPrice":"66.60","ClosingPrice":"66.70","Change":"-0.9000","Transaction":"1725"},
{"Date":"1151008","Code":"3376","Name":"新日興","TradeVolume":"1971837","TradeValue":"333903547","OpeningPrice":"168.00","HighestPrice":"171.50","LowestPrice":"166.00","ClosingPrice":"169.50","Change":"0.5000","Transaction":"2550"},
{"Date":"1151008","Code":"3380","Name":"明泰","TradeVolume":"1573212","TradeValue":"47889153","OpeningPrice":"30.50","HighestPrice":"30.80","LowestPrice":"30.25","ClosingPrice":"30.30","Change":"-0.6000","Transaction":"1190"},
{"Date":"1151008","Code":"3406","Name":"玉晶光","TradeVolume":"3077733","TradeValue":"3321766215","OpeningPrice":"1070.00","HighestPrice":"1105.00","LowestPrice":"1060.00","ClosingPrice":"1060.00","Change":"-25.0000","Transaction":"5091"},
{"Date":"1151008","Code":"3413","Name":"京鼎","TradeVolume":"467074","TradeValue":"134818861","OpeningPrice":"288.00","HighestPrice":"291.00","LowestPrice":"285.50","ClosingPrice":"289.50","Change":"1.0000","Transaction":"999"},
{"Date":"1151008","Code":"3416","Name":"融程電","TradeVolume":"1929356","TradeValue":"347961035","OpeningPrice":"176.00","HighestPrice":"185.00","LowestPrice":"174.50","ClosingPrice":"182.00","Change":"13.0000","Transaction":"2502"},
{"Date":"1151008","Code":"3419","Name":"譁裕","TradeVolume":"73834","TradeValue":"883195","OpeningPrice":"11.90","HighestPrice":"12.25","LowestPrice":"11.90","ClosingPrice":"11.95","Change":"0.0500","Transaction":"59"},
{"Date":"1151008","Code":"3432","Name":"台端","TradeVolume":"16100","TradeValue":"236454","OpeningPrice":"14.75","HighestPrice":"14.75","LowestPrice":"14.50","ClosingPrice":"14.50","Change":"-0.2000","Transaction":"14"},
{"Date":"1151008","Code":"3437","Name":"榮創","TradeVolume":"432014","TradeValue":"9196650","OpeningPrice":"21.20","HighestPrice":"21.65","LowestPrice":"21.10","ClosingPrice":"21.15","Change":"-0.1500","Transaction":"383"},
{"Date":"1151008","Code":"3443","Name":"創意","TradeVolume":"1221589","TradeValue":"10312660670","OpeningPrice":"8550.00","HighestPrice":"8600.00","LowestPrice":"8325.00","ClosingPrice":"8360.00","Change":"-100.0000","Transaction":"8155"},
{"Date":"1151008","Code":"3447","Name":"展達","TradeVolume":"675327","TradeValue":"19987623","OpeningPrice":"28.10","HighestPrice":"30.25","LowestPrice":"27.60","ClosingPrice":"30.25","Change":"2.7500","Transaction":"487"},
{"Date":"1151008","Code":"3450","Name":"聯鈞","TradeVolume":"4811409","TradeValue":"2521128787","OpeningPrice":"528.00","HighestPrice":"533.00","LowestPrice":"518.00","ClosingPrice":"522.00","Change":"-13.0000","Transaction":"8955"},
{"Date":"1151008","Code":"3481","Name":"群創","TradeVolume":"79977662","TradeValue":"4114524170","OpeningPrice":"51.70","HighestPrice":"52.50","LowestPrice":"51.00","ClosingPrice":"51.00","Change":"-1.5000","Transaction":"41346"},
{"Date":"1151008","Code":"3494","Name":"誠研","TradeVolume":"39805","TradeValue":"280845","OpeningPrice":"7.07","HighestPrice":"7.14","LowestPrice":"7.01","ClosingPrice":"7.09","Change":"0.0100","Transaction":"32"},
{"Date":"1151008","Code":"3501","Name":"維熹","TradeVolume":"73636","TradeValue":"2793746","OpeningPrice":"38.00","HighestPrice":"38.20","LowestPrice":"37.80","ClosingPrice":"37.95","Change":"0.2500","Transaction":"75"},
{"Date":"1151008","Code":"3504","Name":"揚明光","TradeVolume":"782513","TradeValue":"65180841","OpeningPrice":"83.60","HighestPrice":"85.50","LowestPrice":"82.50","ClosingPrice":"82.60","Change":"-1.0000","Transaction":"1289"},
{"Date":"1151008","Code":"3515","Name":"華擎","TradeVolume":"221639","TradeValue":"48558553","OpeningPrice":"220.00","HighestPrice":"220.50","LowestPrice":"218.00","ClosingPrice":"218.50","Change":"-0.5000","Transaction":"282"},
{"Date":"1151008","Code":"3518","Name":"柏騰","TradeVolume":"1747751","TradeValue":"86480221","OpeningPrice":"49.15","HighestPrice":"50.00","LowestPrice":"48.50","ClosingPrice":"49.50","Change":"-0.8000","Transaction":"1555"},
{"Date":"1151008","Code":"3528","Name":"安馳","TradeVolume":"243459","TradeValue":"20910125","OpeningPrice":"86.00","HighestPrice":"86.50","LowestPrice":"85.30","ClosingPrice":"86.00","Change":"0.6000","Transaction":"299"},
{"Date":"1151008","Code":"3530","Name":"晶相光","TradeVolume":"108275","TradeValue":"6260139","OpeningPrice":"58.40","HighestPrice":"58.40","LowestPrice":"57.60","ClosingPrice":"57.60","Change":"-1.0000","Transaction":"121"},
{"Date":"1151008","Code":"3532","Name":"台勝科","TradeVolume":"12901050","TradeValue":"6408558740","OpeningPrice":"515.00","HighestPrice":"518.00","LowestPrice":"474.00","ClosingPrice":"509.00","Change":"-4.0000","Transaction":"15381"},
{"Date":"1151008","Code":"3533","Name":"嘉澤","TradeVolume":"2318237","TradeValue":"4413302845","OpeningPrice":"1820.00","HighestPrice":"1935.00","LowestPrice":"1820.00","ClosingPrice":"1915.00","Change":"90.0000","Transaction":"7822"},
{"Date":"1151008","Code":"3535","Name":"晶彩科","TradeVolume":"801848","TradeValue":"74655181","OpeningPrice":"91.50","HighestPrice":"94.40","LowestPrice":"91.20","ClosingPrice":"92.50","Change":"0.6000","Transaction":"1011"},
{"Date":"1151008","Code":"3543","Name":"州巧","TradeVolume":"4636504","TradeValue":"261428671","OpeningPrice":"55.00","HighestPrice":"57.70","LowestPrice":"54.60","ClosingPrice":"56.10","Change":"0.4000","Transaction":"3345"},
{"Date":"1151008","Code":"3545","Name":"敦泰","TradeVolume":"625123","TradeValue":"30669223","OpeningPrice":"49.10","HighestPrice":"49.80","LowestPrice":"48.90","ClosingPrice":"49.00","Change":"-0.5000","Transaction":"586"},
{"Date":"1151008","Code":"3550","Name":"聯穎","TradeVolume":"1109730","TradeValue":"26717245","OpeningPrice":"24.55","HighestPrice":"24.60","LowestPrice":"23.80","ClosingPrice":"23.90","Change":"-0.6500","Transaction":"832"},
{"Date":"1151008","Code":"3557","Name":"嘉威","TradeVolume":"38660","TradeValue":"921914","OpeningPrice":"23.65","HighestPrice":"24.00","LowestPrice":"23.65","ClosingPrice":"24.00","Change":"0.3500","Transaction":"45"},
{"Date":"1151008","Code":"3563","Name":"牧德","TradeVolume":"457739","TradeValue":"335351876","OpeningPrice":"733.00","HighestPrice":"742.00","LowestPrice":"728.00","ClosingPrice":"730.00","Change":"-10.0000","Transaction":"1739"},
{"Date":"1151008","Code":"3576","Name":"聯合再生","TradeVolume":"6024508","TradeValue":"110431318","OpeningPrice":"18.35","HighestPrice":"18.50","LowestPrice":"18.15","ClosingPrice":"18.15","Change":"-0.4500","Transaction":"2815"},
{"Date":"1151008","Code":"3583","Name":"辛耘","TradeVolume":"529456","TradeValue":"389222668","OpeningPrice":"738.00","HighestPrice":"745.00","LowestPrice":"730.00","ClosingPrice":"736.00","Change":"-7.0000","Transaction":"2109"},
{"Date":"1151008","Code":"3588","Name":"通嘉","TradeVolume":"513220","TradeValue":"27600679","OpeningPrice":"54.20","HighestPrice":"54.90","LowestPrice":"53.20","ClosingPrice":"53.20","Change":"-2.4000","Transaction":"551"},
{"Date":"1151008","Code":"3591","Name":"艾笛森","TradeVolume":"2655399","TradeValue":"75977830","OpeningPrice":"26.40","HighestPrice":"29.25","LowestPrice":"26.40","ClosingPrice":"29.10","Change":"2.3000","Transaction":"2265"},
{"Date":"1151008","Code":"3592","Name":"瑞鼎","TradeVolume":"342873","TradeValue":"80454430","OpeningPrice":"236.00","HighestPrice":"236.00","LowestPrice":"233.00","ClosingPrice":"235.50","Change":"-0.5000","Transaction":"580"},
{"Date":"1151008","Code":"3593","Name":"力銘","TradeVolume":"2767","TradeValue":"30638","OpeningPrice":"10.40","HighestPrice":"11.60","LowestPrice":"10.40","ClosingPrice":"11.60","Change":"0.8500","Transaction":"23"},
{"Date":"1151008","Code":"3596","Name":"智易","TradeVolume":"712901","TradeValue":"111677247","OpeningPrice":"156.50","HighestPrice":"157.50","LowestPrice":"155.50","ClosingPrice":"156.50","Change":"-0.5000","Transaction":"1056"},
{"Date":"1151008","Code":"3605","Name":"宏致","TradeVolume":"3349021","TradeValue":"549681404","OpeningPrice":"166.00","HighestPrice":"166.00","LowestPrice":"163.00","ClosingPrice":"163.00","Change":"-4.0000","Transaction":"11073"},
{"Date":"1151008","Code":"3607","Name":"谷崧","TradeVolume":"54407","TradeValue":"756701","OpeningPrice":"13.95","HighestPrice":"14.00","LowestPrice":"13.85","ClosingPrice":"13.85","Change":"-0.1500","Transaction":"65"},
{"Date":"1151008","Code":"3617","Name":"碩天","TradeVolume":"219126","TradeValue":"52937707","OpeningPrice":"241.00","HighestPrice":"243.00","LowestPrice":"240.50","ClosingPrice":"241.50","Change":"-4.0000","Transaction":"293"},
{"Date":"1151008","Code":"3622","Name":"洋華","TradeVolume":"286945","TradeValue":"13423641","OpeningPrice":"46.70","HighestPrice":"47.70","LowestPrice":"46.15","ClosingPrice":"46.20","Change":"-0.8500","Transaction":"319"},
{"Date":"1151008","Code":"3645","Name":"達邁","TradeVolume":"1276805","TradeValue":"93945770","OpeningPrice":"74.10","HighestPrice":"74.90","LowestPrice":"72.70","ClosingPrice":"73.00","Change":"-1.3000","Transaction":"1680"},
{"Date":"1151008","Code":"3652","Name":"精聯","TradeVolume":"55539","TradeValue":"1950211","OpeningPrice":"35.45","HighestPrice":"35.45","LowestPrice":"34.70","ClosingPrice":"35.25","Change":"0.1000","Transaction":"61"},
{"Date":"1151008","Code":"3653","Name":"健策","TradeVolume":"1628778","TradeValue":"11529121190","OpeningPrice":"6800.00","HighestPrice":"7245.00","LowestPrice":"6775.00","ClosingPrice":"7165.00","Change":"360.0000","Transaction":"7513"},
{"Date":"1151008","Code":"3661","Name":"世芯-KY","TradeVolume":"4922967","TradeValue":"21330862680","OpeningPrice":"4165.00","HighestPrice":"4480.00","LowestPrice":"4155.00","ClosingPrice":"4345.00","Change":"155.0000","Transaction":"30073"},
{"Date":"1151008","Code":"3665","Name":"貿聯-KY","TradeVolume":"3678479","TradeValue":"8681463175","OpeningPrice":"2335.00","HighestPrice":"2400.00","LowestPrice":"2300.00","ClosingPrice":"2360.00","Change":"45.0000","Transaction":"8173"},
{"Date":"1151008","Code":"3669","Name":"圓展","TradeVolume":"53640","TradeValue":"1733563","OpeningPrice":"32.20","HighestPrice":"32.50","LowestPrice":"32.20","ClosingPrice":"32.25","Change":"0.0500","Transaction":"55"},
{"Date":"1151008","Code":"3673","Name":"TPK-KY","TradeVolume":"6386854","TradeValue":"478670900","OpeningPrice":"75.60","HighestPrice":"76.30","LowestPrice":"74.40","ClosingPrice":"74.40","Change":"-1.9000","Transaction":"5000"},
{"Date":"1151008","Code":"3679","Name":"新至陞","TradeVolume":"16905","TradeValue":"1822525","OpeningPrice":"107.50","HighestPrice":"108.00","LowestPrice":"107.50","ClosingPrice":"108.00","Change":"0.0000","Transaction":"49"},
{"Date":"1151008","Code":"3686","Name":"達能","TradeVolume":"56538","TradeValue":"878866","OpeningPrice":"15.85","HighestPrice":"15.85","LowestPrice":"15.45","ClosingPrice":"15.50","Change":"-0.3000","Transaction":"82"},
{"Date":"1151008","Code":"3694","Name":"海華","TradeVolume":"560707","TradeValue":"28678330","OpeningPrice":"51.70","HighestPrice":"51.80","LowestPrice":"50.80","ClosingPrice":"51.00","Change":"-0.9000","Transaction":"453"},
{"Date":"1151008","Code":"3701","Name":"大眾控","TradeVolume":"2916380","TradeValue":"180964021","OpeningPrice":"61.50","HighestPrice":"63.20","LowestPrice":"60.60","ClosingPrice":"63.00","Change":"1.9000","Transaction":"2301"},
{"Date":"1151008","Code":"3702","Name":"大聯大","TradeVolume":"9697256","TradeValue":"1142621381","OpeningPrice":"118.00","HighestPrice":"120.00","LowestPrice":"116.50","ClosingPrice":"117.50","Change":"-2.5000","Transaction":"4898"},
{"Date":"1151008","Code":"3703","Name":"欣陸","TradeVolume":"236677","TradeValue":"4611685","OpeningPrice":"19.35","HighestPrice":"19.55","LowestPrice":"19.35","ClosingPrice":"19.50","Change":"0.1500","Transaction":"202"},
{"Date":"1151008","Code":"3704","Name":"合勤控","TradeVolume":"958411","TradeValue":"37514571","OpeningPrice":"39.65","HighestPrice":"39.65","LowestPrice":"39.00","ClosingPrice":"39.10","Change":"-0.3500","Transaction":"841"},
{"Date":"1151008","Code":"3705","Name":"永信","TradeVolume":"944782","TradeValue":"55490091","OpeningPrice":"57.80","HighestPrice":"60.00","LowestPrice":"57.80","ClosingPrice":"59.10","Change":"1.7000","Transaction":"1663"},
{"Date":"1151008","Code":"3706","Name":"神達","TradeVolume":"4422501","TradeValue":"356004555","OpeningPrice":"80.60","HighestPrice":"80.80","LowestPrice":"80.00","ClosingPrice":"80.60","Change":"-0.3000","Transaction":"5851"},
{"Date":"1151008","Code":"3708","Name":"上緯投控","TradeVolume":"375358","TradeValue":"35592957","OpeningPrice":"95.20","HighestPrice":"96.80","LowestPrice":"94.10","ClosingPrice":"94.10","Change":"-2.1000","Transaction":"398"},
{"Date":"1151008","Code":"3711","Name":"日月光投控","TradeVolume":"15989835","TradeValue":"11716900652","OpeningPrice":"732.00","HighestPrice":"752.00","LowestPrice":"715.00","ClosingPrice":"744.00","Change":"12.0000","Transaction":"25105"},
{"Date":"1151008","Code":"3712","Name":"永崴投控","TradeVolume":"366814","TradeValue":"7415962","OpeningPrice":"20.30","HighestPrice":"20.35","LowestPrice":"20.10","ClosingPrice":"20.20","Change":"-0.1500","Transaction":"414"},
{"Date":"1151008","Code":"3714","Name":"富采","TradeVolume":"4115502","TradeValue":"274874395","OpeningPrice":"67.00","HighestPrice":"67.50","LowestPrice":"66.30","ClosingPrice":"67.00","Change":"-0.4000","Transaction":"3921"},
{"Date":"1151008","Code":"3715","Name":"定穎投控","TradeVolume":"7402491","TradeValue":"1010486755","OpeningPrice":"136.50","HighestPrice":"140.00","LowestPrice":"133.50","ClosingPrice":"137.50","Change":"-1.5000","Transaction":"7503"},
{"Date":"1151008","Code":"3716","Name":"中化控股","TradeVolume":"308038","TradeValue":"10493339","OpeningPrice":"33.85","HighestPrice":"34.30","LowestPrice":"33.70","ClosingPrice":"34.15","Change":"0.5000","Transaction":"452"},
{"Date":"1151008","Code":"3717","Name":"聯嘉投控","TradeVolume":"10210938","TradeValue":"287194641","OpeningPrice":"27.45","HighestPrice":"29.00","LowestPrice":"27.20","ClosingPrice":"27.75","Change":"0.3000","Transaction":"5362"},
{"Date":"1151008","Code":"4104","Name":"佳醫","TradeVolume":"80319","TradeValue":"5777453","OpeningPrice":"72.00","HighestPrice":"72.20","LowestPrice":"71.80","ClosingPrice":"72.00","Change":"0.0000","Transaction":"152"},
{"Date":"1151008","Code":"4106","Name":"雃博","TradeVolume":"143282","TradeValue":"3493864","OpeningPrice":"24.25","HighestPrice":"24.60","LowestPrice":"24.15","ClosingPrice":"24.40","Change":"0.1500","Transaction":"140"},
{"Date":"1151008","Code":"4108","Name":"懷特","TradeVolume":"422962","TradeValue":"4867101","OpeningPrice":"11.30","HighestPrice":"11.75","LowestPrice":"11.30","ClosingPrice":"11.55","Change":"0.2000","Transaction":"238"},
{"Date":"1151008","Code":"4119","Name":"旭富","TradeVolume":"118464","TradeValue":"6400201","OpeningPrice":"53.60","HighestPrice":"54.40","LowestPrice":"53.50","ClosingPrice":"54.40","Change":"0.8000","Transaction":"167"},
{"Date":"1151008","Code":"4133","Name":"亞諾法","TradeVolume":"2091592","TradeValue":"47539978","OpeningPrice":"22.50","HighestPrice":"23.50","LowestPrice":"21.90","ClosingPrice":"22.65","Change":"0.9500","Transaction":"1652"},
{"Date":"1151008","Code":"4137","Name":"麗豐-KY","TradeVolume":"113713","TradeValue":"8757368","OpeningPrice":"76.40","HighestPrice":"77.30","LowestPrice":"76.40","ClosingPrice":"77.20","Change":"0.8000","Transaction":"144"},
{"Date":"1151008","Code":"4142","Name":"國光生","TradeVolume":"5514090","TradeValue":"105138635","OpeningPrice":"18.55","HighestPrice":"19.45","LowestPrice":"18.55","ClosingPrice":"19.20","Change":"0.6500","Transaction":"2959"},
{"Date":"1151008","Code":"4148","Name":"全宇生技-KY","TradeVolume":"14124","TradeValue":"452297","OpeningPrice":"32.10","HighestPrice":"32.30","LowestPrice":"31.75","ClosingPrice":"31.95","Change":"-0.1500","Transaction":"15"},
{"Date":"1151008","Code":"4164","Name":"承業醫","TradeVolume":"268018","TradeValue":"7561897","OpeningPrice":"28.15","HighestPrice":"28.60","LowestPrice":"28.00","ClosingPrice":"28.00","Change":"-0.2000","Transaction":"325"},
{"Date":"1151008","Code":"4169","Name":"泰宗","TradeVolume":"94383","TradeValue":"14024378","OpeningPrice":"149.50","HighestPrice":"150.00","LowestPrice":"147.50","ClosingPrice":"147.50","Change":"-4.0000","Transaction":"949"},
{"Date":"1151008","Code":"4178","Name":"永笙-KY","TradeVolume":"1436529","TradeValue":"27718555","OpeningPrice":"18.35","HighestPrice":"19.85","LowestPrice":"17.90","ClosingPrice":"19.60","Change":"1.5500","Transaction":"680"},
{"Date":"1151008","Code":"4190","Name":"佐登-KY","TradeVolume":"4898","TradeValue":"120303","OpeningPrice":"24.50","HighestPrice":"24.50","LowestPrice":"24.50","ClosingPrice":"24.50","Change":"0.0000","Transaction":"30"},
{"Date":"1151008","Code":"4195","Name":"基米-創","TradeVolume":"107040","TradeValue":"1723065","OpeningPrice":"15.85","HighestPrice":"16.65","LowestPrice":"15.80","ClosingPrice":"16.30","Change":"0.4500","Transaction":"113"},
{"Date":"1151008","Code":"4306","Name":"炎洲","TradeVolume":"455159","TradeValue":"6631163","OpeningPrice":"14.50","HighestPrice":"14.65","LowestPrice":"14.45","ClosingPrice":"14.55","Change":"0.0500","Transaction":"360"},
{"Date":"1151008","Code":"4414","Name":"如興","TradeVolume":"124616","TradeValue":"1006588","OpeningPrice":"8.07","HighestPrice":"8.11","LowestPrice":"8.05","ClosingPrice":"8.07","Change":"0.0000","Transaction":"66"},
{"Date":"1151008","Code":"4426","Name":"利勤","TradeVolume":"26574","TradeValue":"201399","OpeningPrice":"7.59","HighestPrice":"7.60","LowestPrice":"7.54","ClosingPrice":"7.60","Change":"-0.0100","Transaction":"31"},
{"Date":"1151008","Code":"4438","Name":"廣越","TradeVolume":"25863","TradeValue":"1460515","OpeningPrice":"56.50","HighestPrice":"56.60","LowestPrice":"56.30","ClosingPrice":"56.60","Change":"0.2000","Transaction":"37"},
{"Date":"1151008","Code":"4439","Name":"冠星-KY","TradeVolume":"18000","TradeValue":"1722500","OpeningPrice":"96.50","HighestPrice":"96.80","LowestPrice":"94.80","ClosingPrice":"96.80","Change":"0.8000","Transaction":"13"},
{"Date":"1151008","Code":"4440","Name":"宜新實業","TradeVolume":"54471","TradeValue":"950561","OpeningPrice":"17.45","HighestPrice":"17.50","LowestPrice":"17.40","ClosingPrice":"17.45","Change":"0.0000","Transaction":"35"},
{"Date":"1151008","Code":"4441","Name":"振大環球","TradeVolume":"96143","TradeValue":"16412316","OpeningPrice":"171.00","HighestPrice":"171.50","LowestPrice":"169.50","ClosingPrice":"171.50","Change":"0.5000","Transaction":"115"},
{"Date":"1151008","Code":"4526","Name":"東台","TradeVolume":"998203","TradeValue":"32993014","OpeningPrice":"33.35","HighestPrice":"33.35","LowestPrice":"33.00","ClosingPrice":"33.00","Change":"-0.4500","Transaction":"818"},
{"Date":"1151008","Code":"4532","Name":"瑞智","TradeVolume":"542602","TradeValue":"13264761","OpeningPrice":"24.60","HighestPrice":"24.65","LowestPrice":"24.35","ClosingPrice":"24.40","Change":"-0.2000","Transaction":"418"},
{"Date":"1151008","Code":"4536","Name":"拓凱","TradeVolume":"65967","TradeValue":"10474268","OpeningPrice":"159.00","HighestPrice":"160.00","LowestPrice":"158.00","ClosingPrice":"159.00","Change":"1.0000","Transaction":"89"},
{"Date":"1151008","Code":"4540","Name":"全球傳動","TradeVolume":"1442056","TradeValue":"83156804","OpeningPrice":"58.60","HighestPrice":"58.90","LowestPrice":"57.30","ClosingPrice":"57.50","Change":"-1.4000","Transaction":"1477"},
{"Date":"1151008","Code":"4545","Name":"銘鈺","TradeVolume":"100208","TradeValue":"3822391","OpeningPrice":"38.35","HighestPrice":"38.80","LowestPrice":"37.70","ClosingPrice":"38.35","Change":"-0.1000","Transaction":"103"},
{"Date":"1151008","Code":"4551","Name":"智伸科","TradeVolume":"1706883","TradeValue":"314803312","OpeningPrice":"185.00","HighestPrice":"188.00","LowestPrice":"182.50","ClosingPrice":"184.00","Change":"-3.0000","Transaction":"1949"},
{"Date":"1151008","Code":"4552","Name":"力達-KY","TradeVolume":"186928","TradeValue":"2849309","OpeningPrice":"15.30","HighestPrice":"15.35","LowestPrice":"15.15","ClosingPrice":"15.35","Change":"-0.0500","Transaction":"116"},
{"Date":"1151008","Code":"4555","Name":"氣立","TradeVolume":"108640","TradeValue":"4573860","OpeningPrice":"42.25","HighestPrice":"42.35","LowestPrice":"41.85","ClosingPrice":"41.85","Change":"-0.4000","Transaction":"166"},
{"Date":"1151008","Code":"4557","Name":"永新-KY","TradeVolume":"52175","TradeValue":"2618127","OpeningPrice":"50.20","HighestPrice":"50.50","LowestPrice":"50.10","ClosingPrice":"50.30","Change":"0.1000","Transaction":"97"},
{"Date":"1151008","Code":"4560","Name":"強信-KY","TradeVolume":"189224","TradeValue":"5663093","OpeningPrice":"30.00","HighestPrice":"30.10","LowestPrice":"29.80","ClosingPrice":"30.10","Change":"0.0500","Transaction":"83"},
{"Date":"1151008","Code":"4562","Name":"穎漢","TradeVolume":"68965","TradeValue":"2069772","OpeningPrice":"30.30","HighestPrice":"30.30","LowestPrice":"29.90","ClosingPrice":"30.00","Change":"-0.2000","Transaction":"125"},
{"Date":"1151008","Code":"4564","Name":"元翎","TradeVolume":"1269273","TradeValue":"19974525","OpeningPrice":"15.90","HighestPrice":"16.00","LowestPrice":"15.60","ClosingPrice":"15.90","Change":"0.0500","Transaction":"461"},
{"Date":"1151008","Code":"4566","Name":"時碩工業","TradeVolume":"2059570","TradeValue":"155823691","OpeningPrice":"76.50","HighestPrice":"77.70","LowestPrice":"74.50","ClosingPrice":"76.00","Change":"-1.3000","Transaction":"2301"},
{"Date":"1151008","Code":"4569","Name":"六方科-KY","TradeVolume":"11245","TradeValue":"1783513","OpeningPrice":"159.00","HighestPrice":"159.50","LowestPrice":"158.00","ClosingPrice":"159.50","Change":"0.0000","Transaction":"27"},
{"Date":"1151008","Code":"4571","Name":"鈞興-KY","TradeVolume":"83578","TradeValue":"12718200","OpeningPrice":"153.00","HighestPrice":"153.00","LowestPrice":"151.50","ClosingPrice":"151.50","Change":"-2.0000","Transaction":"137"},
{"Date":"1151008","Code":"4572","Name":"駐龍","TradeVolume":"2329","TradeValue":"323230","OpeningPrice":"139.00","HighestPrice":"139.00","LowestPrice":"138.50","ClosingPrice":"138.50","Change":"-0.5000","Transaction":"12"},
{"Date":"1151008","Code":"4576","Name":"大銀微系統","TradeVolume":"615355","TradeValue":"140344273","OpeningPrice":"232.00","HighestPrice":"232.00","LowestPrice":"226.00","ClosingPrice":"228.50","Change":"-3.5000","Transaction":"1256"},
{"Date":"1151008","Code":"4581","Name":"光隆精密-KY","TradeVolume":"300","TradeValue":"14639","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":"2"},
{"Date":"1151008","Code":"4582","Name":"聚恆-創","TradeVolume":"27689","TradeValue":"607910","OpeningPrice":"22.20","HighestPrice":"22.20","LowestPrice":"21.90","ClosingPrice":"22.00","Change":"-0.1000","Transaction":"33"},
{"Date":"1151008","Code":"4583","Name":"台灣精銳","TradeVolume":"156361","TradeValue":"65603493","OpeningPrice":"420.00","HighestPrice":"427.50","LowestPrice":"415.50","ClosingPrice":"417.00","Change":"1.0000","Transaction":"351"},
{"Date":"1151008","Code":"4585","Name":"達明","TradeVolume":"89050","TradeValue":"25928341","OpeningPrice":"292.00","HighestPrice":"293.00","LowestPrice":"290.00","ClosingPrice":"292.00","Change":"1.5000","Transaction":"259"},
{"Date":"1151008","Code":"4588","Name":"玖鼎電力","TradeVolume":"27307","TradeValue":"1531286","OpeningPrice":"56.50","HighestPrice":"56.50","LowestPrice":"55.60","ClosingPrice":"56.50","Change":"-0.1000","Transaction":"30"},
{"Date":"1151008","Code":"4590","Name":"富田-創","TradeVolume":"82119","TradeValue":"7267598","OpeningPrice":"88.60","HighestPrice":"89.20","LowestPrice":"88.20","ClosingPrice":"88.90","Change":"-0.5000","Transaction":"99"},
{"Date":"1151008","Code":"4720","Name":"德淵","TradeVolume":"10555256","TradeValue":"263971262","OpeningPrice":"23.65","HighestPrice":"25.55","LowestPrice":"23.25","ClosingPrice":"25.55","Change":"2.3000","Transaction":"4886"},
{"Date":"1151008","Code":"4722","Name":"國精化","TradeVolume":"1753043","TradeValue":"379798537","OpeningPrice":"222.00","HighestPrice":"223.00","LowestPrice":"213.00","ClosingPrice":"215.50","Change":"-8.5000","Transaction":"3452"},
{"Date":"1151008","Code":"4736","Name":"泰博","TradeVolume":"470708","TradeValue":"63514773","OpeningPrice":"132.50","HighestPrice":"138.00","LowestPrice":"132.00","ClosingPrice":"134.50","Change":"3.0000","Transaction":"848"},
{"Date":"1151008","Code":"4737","Name":"華廣","TradeVolume":"18015","TradeValue":"992331","OpeningPrice":"55.50","HighestPrice":"55.60","LowestPrice":"54.80","ClosingPrice":"55.00","Change":"0.0000","Transaction":"24"},
{"Date":"1151008","Code":"4739","Name":"康普","TradeVolume":"967973","TradeValue":"84713806","OpeningPrice":"87.20","HighestPrice":"88.70","LowestPrice":"86.60","ClosingPrice":"87.20","Change":"-0.2000","Transaction":"1213"},
{"Date":"1151008","Code":"4746","Name":"台耀","TradeVolume":"796418","TradeValue":"38815747","OpeningPrice":"48.00","HighestPrice":"49.10","LowestPrice":"47.60","ClosingPrice":"48.95","Change":"0.9000","Transaction":"730"},
{"Date":"1151008","Code":"4755","Name":"三福化","TradeVolume":"754880","TradeValue":"97224829","OpeningPrice":"127.50","HighestPrice":"133.00","LowestPrice":"126.50","ClosingPrice":"127.00","Change":"-0.5000","Transaction":"916"},
{"Date":"1151008","Code":"4763","Name":"材料*-KY","TradeVolume":"5175182","TradeValue":"243575083","OpeningPrice":"46.55","HighestPrice":"47.65","LowestPrice":"46.55","ClosingPrice":"46.65","Change":"0.3000","Transaction":"3153"},
{"Date":"1151008","Code":"4764","Name":"雙鍵","TradeVolume":"1656408","TradeValue":"337981044","OpeningPrice":"203.50","HighestPrice":"211.50","LowestPrice":"199.00","ClosingPrice":"199.00","Change":"-7.5000","Transaction":"4008"},
{"Date":"1151008","Code":"4766","Name":"南寶","TradeVolume":"109770","TradeValue":"39038823","OpeningPrice":"360.00","HighestPrice":"360.00","LowestPrice":"353.50","ClosingPrice":"354.50","Change":"-5.0000","Transaction":"405"},
{"Date":"1151008","Code":"4770","Name":"上品","TradeVolume":"1932651","TradeValue":"539169546","OpeningPrice":"276.50","HighestPrice":"288.50","LowestPrice":"271.00","ClosingPrice":"282.00","Change":"14.5000","Transaction":"2452"},
{"Date":"1151008","Code":"4771","Name":"望隼","TradeVolume":"68758","TradeValue":"13970915","OpeningPrice":"201.00","HighestPrice":"204.50","LowestPrice":"201.00","ClosingPrice":"203.00","Change":"0.0000","Transaction":"97"},
{"Date":"1151008","Code":"4807","Name":"日成-KY","TradeVolume":"538643","TradeValue":"17975954","OpeningPrice":"31.60","HighestPrice":"34.75","LowestPrice":"31.60","ClosingPrice":"34.25","Change":"2.6500","Transaction":"533"},
{"Date":"1151008","Code":"4904","Name":"遠傳","TradeVolume":"5949925","TradeValue":"630572804","OpeningPrice":"105.00","HighestPrice":"106.50","LowestPrice":"105.00","ClosingPrice":"106.00","Change":"0.0000","Transaction":"3843"},
{"Date":"1151008","Code":"4906","Name":"正文","TradeVolume":"5890437","TradeValue":"247688828","OpeningPrice":"41.50","HighestPrice":"42.60","LowestPrice":"41.50","ClosingPrice":"41.80","Change":"-0.4000","Transaction":"3792"},
{"Date":"1151008","Code":"4912","Name":"聯德控股-KY","TradeVolume":"906641","TradeValue":"100414712","OpeningPrice":"111.00","HighestPrice":"112.50","LowestPrice":"109.00","ClosingPrice":"109.50","Change":"0.0000","Transaction":"1681"},
{"Date":"1151008","Code":"4915","Name":"致伸","TradeVolume":"2530183","TradeValue":"160570641","OpeningPrice":"63.50","HighestPrice":"63.80","LowestPrice":"63.20","ClosingPrice":"63.30","Change":"0.4000","Transaction":"1785"},
{"Date":"1151008","Code":"4916","Name":"事欣科","TradeVolume":"1647755","TradeValue":"167979667","OpeningPrice":"101.50","HighestPrice":"103.00","LowestPrice":"101.00","ClosingPrice":"102.00","Change":"-0.5000","Transaction":"1830"},
{"Date":"1151008","Code":"4919","Name":"新唐","TradeVolume":"14944364","TradeValue":"2333529621","OpeningPrice":"157.00","HighestPrice":"162.00","LowestPrice":"152.00","ClosingPrice":"155.50","Change":"-4.0000","Transaction":"13964"},
{"Date":"1151008","Code":"4927","Name":"泰鼎-KY","TradeVolume":"13275749","TradeValue":"730175823","OpeningPrice":"54.00","HighestPrice":"56.70","LowestPrice":"53.10","ClosingPrice":"54.20","Change":"-0.3000","Transaction":"8968"},
{"Date":"1151008","Code":"4930","Name":"燦星網","TradeVolume":"139642","TradeValue":"2207698","OpeningPrice":"15.95","HighestPrice":"15.95","LowestPrice":"15.65","ClosingPrice":"15.70","Change":"-0.1000","Transaction":"215"},
{"Date":"1151008","Code":"4934","Name":"太極","TradeVolume":"4681151","TradeValue":"78499999","OpeningPrice":"15.60","HighestPrice":"17.10","LowestPrice":"15.60","ClosingPrice":"17.10","Change":"1.5500","Transaction":"2302"},
{"Date":"1151008","Code":"4935","Name":"茂林-KY","TradeVolume":"455746","TradeValue":"15874794","OpeningPrice":"33.80","HighestPrice":"36.00","LowestPrice":"33.80","ClosingPrice":"34.30","Change":"1.3500","Transaction":"310"},
{"Date":"1151008","Code":"4938","Name":"和碩","TradeVolume":"4938548","TradeValue":"443310580","OpeningPrice":"89.40","HighestPrice":"90.10","LowestPrice":"89.40","ClosingPrice":"89.70","Change":"-0.3000","Transaction":"3060"},
{"Date":"1151008","Code":"4942","Name":"嘉彰","TradeVolume":"24010","TradeValue":"758164","OpeningPrice":"31.55","HighestPrice":"31.65","LowestPrice":"31.50","ClosingPrice":"31.65","Change":"0.1000","Transaction":"20"},
{"Date":"1151008","Code":"4943","Name":"康控-KY","TradeVolume":"12761","TradeValue":"87567","OpeningPrice":"7.06","HighestPrice":"7.06","LowestPrice":"6.64","ClosingPrice":"6.64","Change":"0.0000","Transaction":"24"},
{"Date":"1151008","Code":"4949","Name":"有成精密","TradeVolume":"2358162","TradeValue":"200486328","OpeningPrice":"84.00","HighestPrice":"86.50","LowestPrice":"83.10","ClosingPrice":"85.30","Change":"1.4000","Transaction":"2976"},
{"Date":"1151008","Code":"4952","Name":"凌通","TradeVolume":"139652","TradeValue":"6832394","OpeningPrice":"49.05","HighestPrice":"49.40","LowestPrice":"48.65","ClosingPrice":"48.65","Change":"-0.7000","Transaction":"191"},
{"Date":"1151008","Code":"4956","Name":"光鋐","TradeVolume":"4155871","TradeValue":"178132384","OpeningPrice":"42.40","HighestPrice":"44.30","LowestPrice":"42.00","ClosingPrice":"42.10","Change":"-0.7000","Transaction":"3725"},
{"Date":"1151008","Code":"4958","Name":"臻鼎-KY","TradeVolume":"33690659","TradeValue":"20182392291","OpeningPrice":"593.00","HighestPrice":"613.00","LowestPrice":"587.00","ClosingPrice":"592.00","Change":"-3.0000","Transaction":"43153"},
{"Date":"1151008","Code":"4960","Name":"誠美材","TradeVolume":"2386573","TradeValue":"57198948","OpeningPrice":"24.05","HighestPrice":"24.30","LowestPrice":"23.80","ClosingPrice":"23.80","Change":"-0.3500","Transaction":"1180"},
{"Date":"1151008","Code":"4961","Name":"天鈺","TradeVolume":"500614","TradeValue":"89001241","OpeningPrice":"179.00","HighestPrice":"180.00","LowestPrice":"177.00","ClosingPrice":"178.00","Change":"-1.0000","Transaction":"662"},
{"Date":"1151008","Code":"4967","Name":"十銓","TradeVolume":"2190765","TradeValue":"590799426","OpeningPrice":"270.00","HighestPrice":"272.00","LowestPrice":"268.00","ClosingPrice":"269.50","Change":"4.5000","Transaction":"2661"},
{"Date":"1151008","Code":"4968","Name":"立積","TradeVolume":"243903","TradeValue":"23618591","OpeningPrice":"97.30","HighestPrice":"97.60","LowestPrice":"96.50","ClosingPrice":"96.70","Change":"-0.5000","Transaction":"481"},
{"Date":"1151008","Code":"4976","Name":"佳凌","TradeVolume":"829556","TradeValue":"31107498","OpeningPrice":"37.95","HighestPrice":"37.95","LowestPrice":"37.15","ClosingPrice":"37.30","Change":"-0.3000","Transaction":"885"},
{"Date":"1151008","Code":"4977","Name":"眾達-KY","TradeVolume":"1461054","TradeValue":"253297116","OpeningPrice":"175.00","HighestPrice":"175.50","LowestPrice":"172.00","ClosingPrice":"172.50","Change":"-2.5000","Transaction":"3787"},
{"Date":"1151008","Code":"4989","Name":"榮科","TradeVolume":"23775247","TradeValue":"1754009431","OpeningPrice":"74.20","HighestPrice":"75.90","LowestPrice":"71.60","ClosingPrice":"73.20","Change":"-0.5000","Transaction":"31997"},
{"Date":"1151008","Code":"4994","Name":"傳奇","TradeVolume":"10191","TradeValue":"835893","OpeningPrice":"82.30","HighestPrice":"84.00","LowestPrice":"80.50","ClosingPrice":"80.50","Change":"-1.5000","Transaction":"53"},
{"Date":"1151008","Code":"4999","Name":"鑫禾","TradeVolume":"72362","TradeValue":"1285332","OpeningPrice":"17.70","HighestPrice":"17.85","LowestPrice":"17.70","ClosingPrice":"17.75","Change":"0.0500","Transaction":"92"},
{"Date":"1151008","Code":"5007","Name":"三星","TradeVolume":"6070","TradeValue":"338004","OpeningPrice":"55.70","HighestPrice":"55.70","LowestPrice":"55.70","ClosingPrice":"55.70","Change":"0.1000","Transaction":"7"},
{"Date":"1151008","Code":"5203","Name":"訊連","TradeVolume":"273804","TradeValue":"16702823","OpeningPrice":"59.80","HighestPrice":"62.00","LowestPrice":"59.20","ClosingPrice":"60.20","Change":"0.3000","Transaction":"404"},
{"Date":"1151008","Code":"5215","Name":"科嘉-KY","TradeVolume":"10151","TradeValue":"382577","OpeningPrice":"37.70","HighestPrice":"37.75","LowestPrice":"37.55","ClosingPrice":"37.70","Change":"0.0000","Transaction":"12"},
{"Date":"1151008","Code":"5222","Name":"全訊","TradeVolume":"215855","TradeValue":"22066217","OpeningPrice":"103.00","HighestPrice":"103.00","LowestPrice":"101.50","ClosingPrice":"102.00","Change":"-1.0000","Transaction":"329"},
{"Date":"1151008","Code":"5225","Name":"東科-KY","TradeVolume":"781944","TradeValue":"43998255","OpeningPrice":"53.40","HighestPrice":"58.40","LowestPrice":"53.40","ClosingPrice":"56.10","Change":"2.9000","Transaction":"778"},
{"Date":"1151008","Code":"5234","Name":"達興材料","TradeVolume":"842776","TradeValue":"278899298","OpeningPrice":"330.00","HighestPrice":"336.00","LowestPrice":"323.00","ClosingPrice":"334.00","Change":"-2.5000","Transaction":"1439"},
{"Date":"1151008","Code":"5236","Name":"凌陽創新","TradeVolume":"102066","TradeValue":"12780277","OpeningPrice":"125.50","HighestPrice":"125.50","LowestPrice":"125.00","ClosingPrice":"125.00","Change":"-1.0000","Transaction":"202"},
{"Date":"1151008","Code":"5243","Name":"乙盛-KY","TradeVolume":"8145925","TradeValue":"831318121","OpeningPrice":"96.80","HighestPrice":"106.00","LowestPrice":"96.10","ClosingPrice":"105.00","Change":"8.2000","Transaction":"6148"},
{"Date":"1151008","Code":"5244","Name":"弘凱","TradeVolume":"3110421","TradeValue":"129169405","OpeningPrice":"41.25","HighestPrice":"42.65","LowestPrice":"40.85","ClosingPrice":"40.85","Change":"0.1000","Transaction":"2577"},
{"Date":"1151008","Code":"5258","Name":"虹堡","TradeVolume":"170268","TradeValue":"7159008","OpeningPrice":"42.00","HighestPrice":"42.35","LowestPrice":"41.85","ClosingPrice":"41.90","Change":"-0.2500","Transaction":"233"},
{"Date":"1151008","Code":"5269","Name":"祥碩","TradeVolume":"419714","TradeValue":"621205820","OpeningPrice":"1465.00","HighestPrice":"1490.00","LowestPrice":"1450.00","ClosingPrice":"1490.00","Change":"35.0000","Transaction":"2122"},
{"Date":"1151008","Code":"5283","Name":"禾聯碩","TradeVolume":"92592","TradeValue":"4775709","OpeningPrice":"51.50","HighestPrice":"51.80","LowestPrice":"51.30","ClosingPrice":"51.80","Change":"0.2000","Transaction":"149"},
{"Date":"1151008","Code":"5284","Name":"jpp-KY","TradeVolume":"298462","TradeValue":"84455735","OpeningPrice":"285.00","HighestPrice":"287.00","LowestPrice":"281.50","ClosingPrice":"282.00","Change":"-4.5000","Transaction":"1111"},
{"Date":"1151008","Code":"5285","Name":"界霖","TradeVolume":"2498193","TradeValue":"241481520","OpeningPrice":"97.90","HighestPrice":"101.00","LowestPrice":"93.90","ClosingPrice":"94.40","Change":"-3.4000","Transaction":"2365"},
{"Date":"1151008","Code":"5288","Name":"豐祥-KY","TradeVolume":"78477","TradeValue":"14783497","OpeningPrice":"187.00","HighestPrice":"190.00","LowestPrice":"187.00","ClosingPrice":"188.50","Change":"-0.5000","Transaction":"203"},
{"Date":"1151008","Code":"5292","Name":"華懋","TradeVolume":"538396","TradeValue":"131204086","OpeningPrice":"242.50","HighestPrice":"250.00","LowestPrice":"230.00","ClosingPrice":"243.00","Change":"0.0000","Transaction":"3404"},
{"Date":"1151008","Code":"5306","Name":"桂盟","TradeVolume":"92262","TradeValue":"8085288","OpeningPrice":"87.80","HighestPrice":"88.00","LowestPrice":"87.10","ClosingPrice":"87.60","Change":"-0.3000","Transaction":"97"},
{"Date":"1151008","Code":"5388","Name":"中磊","TradeVolume":"1875896","TradeValue":"137216800","OpeningPrice":"73.50","HighestPrice":"73.60","LowestPrice":"72.90","ClosingPrice":"73.00","Change":"-1.0000","Transaction":"2199"},
{"Date":"1151008","Code":"5434","Name":"崇越","TradeVolume":"528342","TradeValue":"315959126","OpeningPrice":"601.00","HighestPrice":"602.00","LowestPrice":"593.00","ClosingPrice":"596.00","Change":"-9.0000","Transaction":"1669"},
{"Date":"1151008","Code":"5469","Name":"瀚宇博","TradeVolume":"1679171","TradeValue":"134767142","OpeningPrice":"80.50","HighestPrice":"80.90","LowestPrice":"79.40","ClosingPrice":"80.20","Change":"-0.3000","Transaction":"1942"},
{"Date":"1151008","Code":"5471","Name":"松翰","TradeVolume":"853047","TradeValue":"43375285","OpeningPrice":"51.60","HighestPrice":"51.60","LowestPrice":"50.60","ClosingPrice":"50.80","Change":"-0.9000","Transaction":"1345"},
{"Date":"1151008","Code":"5484","Name":"慧友","TradeVolume":"87393","TradeValue":"3369260","OpeningPrice":"38.95","HighestPrice":"39.00","LowestPrice":"38.30","ClosingPrice":"38.65","Change":"-0.3000","Transaction":"123"},
{"Date":"1151008","Code":"5515","Name":"建國","TradeVolume":"308880","TradeValue":"16236784","OpeningPrice":"52.10","HighestPrice":"52.90","LowestPrice":"52.00","ClosingPrice":"52.70","Change":"0.7000","Transaction":"276"},
{"Date":"1151008","Code":"5519","Name":"隆大","TradeVolume":"113787","TradeValue":"2808239","OpeningPrice":"24.70","HighestPrice":"24.75","LowestPrice":"24.60","ClosingPrice":"24.70","Change":"-0.1000","Transaction":"155"},
{"Date":"1151008","Code":"5521","Name":"工信","TradeVolume":"1111395","TradeValue":"12255753","OpeningPrice":"11.10","HighestPrice":"11.10","LowestPrice":"10.95","ClosingPrice":"11.05","Change":"-0.0500","Transaction":"443"},
{"Date":"1151008","Code":"5522","Name":"遠雄","TradeVolume":"361756","TradeValue":"22039196","OpeningPrice":"61.00","HighestPrice":"61.30","LowestPrice":"60.70","ClosingPrice":"60.80","Change":"-0.4000","Transaction":"612"},
{"Date":"1151008","Code":"5525","Name":"順天","TradeVolume":"18637","TradeValue":"407845","OpeningPrice":"21.95","HighestPrice":"21.95","LowestPrice":"21.85","ClosingPrice":"21.95","Change":"0.0000","Transaction":"24"},
{"Date":"1151008","Code":"5531","Name":"鄉林","TradeVolume":"405631","TradeValue":"2829249","OpeningPrice":"7.01","HighestPrice":"7.05","LowestPrice":"6.91","ClosingPrice":"6.97","Change":"-0.0400","Transaction":"264"},
{"Date":"1151008","Code":"5533","Name":"皇鼎","TradeVolume":"42001","TradeValue":"587614","OpeningPrice":"14.00","HighestPrice":"14.05","LowestPrice":"13.90","ClosingPrice":"14.05","Change":"0.1500","Transaction":"18"},
{"Date":"1151008","Code":"5534","Name":"長虹","TradeVolume":"540323","TradeValue":"38880144","OpeningPrice":"71.40","HighestPrice":"72.50","LowestPrice":"71.20","ClosingPrice":"72.20","Change":"0.6000","Transaction":"476"},
{"Date":"1151008","Code":"5538","Name":"東明-KY","TradeVolume":"66560","TradeValue":"2408901","OpeningPrice":"36.10","HighestPrice":"36.45","LowestPrice":"36.10","ClosingPrice":"36.20","Change":"-0.1000","Transaction":"52"},
{"Date":"1151008","Code":"5546","Name":"永固-KY","TradeVolume":"72022","TradeValue":"955455","OpeningPrice":"13.50","HighestPrice":"13.70","LowestPrice":"13.10","ClosingPrice":"13.50","Change":"-0.3500","Transaction":"34"},
{"Date":"1151008","Code":"5607","Name":"遠雄港","TradeVolume":"249299","TradeValue":"13130675","OpeningPrice":"52.50","HighestPrice":"52.90","LowestPrice":"52.30","ClosingPrice":"52.80","Change":"0.3000","Transaction":"266"},
{"Date":"1151008","Code":"5608","Name":"四維航","TradeVolume":"1056049","TradeValue":"17437128","OpeningPrice":"16.55","HighestPrice":"16.60","LowestPrice":"16.40","ClosingPrice":"16.50","Change":"-0.0500","Transaction":"667"},
{"Date":"1151008","Code":"5706","Name":"鳳凰","TradeVolume":"111738","TradeValue":"4968047","OpeningPrice":"44.70","HighestPrice":"44.70","LowestPrice":"44.20","ClosingPrice":"44.20","Change":"-0.3000","Transaction":"125"},
{"Date":"1151008","Code":"5871","Name":"中租-KY","TradeVolume":"3191525","TradeValue":"337158855","OpeningPrice":"105.50","HighestPrice":"106.00","LowestPrice":"105.50","ClosingPrice":"105.50","Change":"-0.5000","Transaction":"2736"},
{"Date":"1151008","Code":"5871A","Name":"中租-KY甲特","TradeVolume":"16368","TradeValue":"1634461","OpeningPrice":"99.80","HighestPrice":"99.90","LowestPrice":"99.80","ClosingPrice":"99.90","Change":"0.1000","Transaction":"17"},
{"Date":"1151008","Code":"5876","Name":"上海商銀","TradeVolume":"4975276","TradeValue":"246259596","OpeningPrice":"49.60","HighestPrice":"49.80","LowestPrice":"49.10","ClosingPrice":"49.65","Change":"0.1500","Transaction":"2906"},
{"Date":"1151008","Code":"5880","Name":"合庫金","TradeVolume":"10231835","TradeValue":"270872076","OpeningPrice":"26.50","HighestPrice":"26.60","LowestPrice":"26.35","ClosingPrice":"26.45","Change":"-0.1000","Transaction":"4926"},
{"Date":"1151008","Code":"5906","Name":"台南-KY","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"5907","Name":"大洋-KY","TradeVolume":"87274","TradeValue":"409261","OpeningPrice":"4.69","HighestPrice":"4.70","LowestPrice":"4.68","ClosingPrice":"4.68","Change":"0.0000","Transaction":"59"},
{"Date":"1151008","Code":"6005","Name":"群益證","TradeVolume":"5837017","TradeValue":"187414640","OpeningPrice":"32.30","HighestPrice":"32.30","LowestPrice":"31.90","ClosingPrice":"32.05","Change":"-0.5000","Transaction":"3104"},
{"Date":"1151008","Code":"6024","Name":"群益期","TradeVolume":"542327","TradeValue":"31952926","OpeningPrice":"59.40","HighestPrice":"59.60","LowestPrice":"58.60","ClosingPrice":"58.70","Change":"-0.7000","Transaction":"696"},
{"Date":"1151008","Code":"6108","Name":"競國","TradeVolume":"1474321","TradeValue":"37407180","OpeningPrice":"25.75","HighestPrice":"25.80","LowestPrice":"24.95","ClosingPrice":"25.60","Change":"-0.3500","Transaction":"1187"},
{"Date":"1151008","Code":"6112","Name":"邁達特","TradeVolume":"334372","TradeValue":"14992012","OpeningPrice":"44.55","HighestPrice":"45.10","LowestPrice":"44.55","ClosingPrice":"45.05","Change":"0.3000","Transaction":"367"},
{"Date":"1151008","Code":"6115","Name":"鎰勝","TradeVolume":"52319","TradeValue":"2299857","OpeningPrice":"43.90","HighestPrice":"44.25","LowestPrice":"43.75","ClosingPrice":"43.95","Change":"0.0500","Transaction":"81"},
{"Date":"1151008","Code":"6116","Name":"彩晶","TradeVolume":"18900399","TradeValue":"287221996","OpeningPrice":"15.25","HighestPrice":"15.45","LowestPrice":"15.10","ClosingPrice":"15.10","Change":"-0.4000","Transaction":"7680"},
{"Date":"1151008","Code":"6117","Name":"迎廣","TradeVolume":"521416","TradeValue":"34474142","OpeningPrice":"67.00","HighestPrice":"67.00","LowestPrice":"65.60","ClosingPrice":"66.30","Change":"-1.7000","Transaction":"528"},
{"Date":"1151008","Code":"6120","Name":"達運","TradeVolume":"2318191","TradeValue":"32098007","OpeningPrice":"13.75","HighestPrice":"14.00","LowestPrice":"13.70","ClosingPrice":"13.70","Change":"-0.3000","Transaction":"1145"},
{"Date":"1151008","Code":"6128","Name":"上福","TradeVolume":"29167","TradeValue":"559131","OpeningPrice":"19.20","HighestPrice":"19.20","LowestPrice":"19.10","ClosingPrice":"19.15","Change":"-0.0500","Transaction":"57"},
{"Date":"1151008","Code":"6133","Name":"金橋","TradeVolume":"1676379","TradeValue":"45514475","OpeningPrice":"27.15","HighestPrice":"27.65","LowestPrice":"26.80","ClosingPrice":"27.05","Change":"0.1000","Transaction":"1297"},
{"Date":"1151008","Code":"6136","Name":"富爾特","TradeVolume":"917664","TradeValue":"23922608","OpeningPrice":"25.30","HighestPrice":"26.65","LowestPrice":"25.30","ClosingPrice":"26.60","Change":"1.3500","Transaction":"593"},
{"Date":"1151008","Code":"6139","Name":"亞翔","TradeVolume":"1729400","TradeValue":"1346722052","OpeningPrice":"787.00","HighestPrice":"787.00","LowestPrice":"770.00","ClosingPrice":"778.00","Change":"-9.0000","Transaction":"5730"},
{"Date":"1151008","Code":"6141","Name":"柏承","TradeVolume":"1628017","TradeValue":"84242875","OpeningPrice":"53.60","HighestPrice":"53.60","LowestPrice":"51.00","ClosingPrice":"51.30","Change":"-2.1000","Transaction":"1613"},
{"Date":"1151008","Code":"6142","Name":"友勁","TradeVolume":"654800","TradeValue":"5937013","OpeningPrice":"9.20","HighestPrice":"9.30","LowestPrice":"8.98","ClosingPrice":"9.03","Change":"-0.0700","Transaction":"503"},
{"Date":"1151008","Code":"6152","Name":"百一","TradeVolume":"14700301","TradeValue":"300510847","OpeningPrice":"20.10","HighestPrice":"21.25","LowestPrice":"19.30","ClosingPrice":"21.00","Change":"1.2000","Transaction":"6149"},
{"Date":"1151008","Code":"6153","Name":"嘉聯益","TradeVolume":"3338393","TradeValue":"58603610","OpeningPrice":"17.80","HighestPrice":"18.05","LowestPrice":"17.30","ClosingPrice":"17.30","Change":"-0.7000","Transaction":"1715"},
{"Date":"1151008","Code":"6155","Name":"鈞寶","TradeVolume":"5656914","TradeValue":"408701740","OpeningPrice":"70.80","HighestPrice":"74.70","LowestPrice":"69.40","ClosingPrice":"70.90","Change":"-0.6000","Transaction":"4848"},
{"Date":"1151008","Code":"6164","Name":"華興","TradeVolume":"387902","TradeValue":"5097838","OpeningPrice":"13.30","HighestPrice":"13.30","LowestPrice":"13.00","ClosingPrice":"13.00","Change":"-0.3500","Transaction":"319"},
{"Date":"1151008","Code":"6165","Name":"浪凡","TradeVolume":"171924","TradeValue":"8224333","OpeningPrice":"47.75","HighestPrice":"48.10","LowestPrice":"47.60","ClosingPrice":"47.90","Change":"0.1500","Transaction":"184"},
{"Date":"1151008","Code":"6166","Name":"凌華","TradeVolume":"1575938","TradeValue":"199000412","OpeningPrice":"129.50","HighestPrice":"129.50","LowestPrice":"125.00","ClosingPrice":"125.00","Change":"-6.0000","Transaction":"1807"},
{"Date":"1151008","Code":"6168","Name":"宏齊","TradeVolume":"11060498","TradeValue":"452582927","OpeningPrice":"40.90","HighestPrice":"42.40","LowestPrice":"39.90","ClosingPrice":"40.35","Change":"-1.1000","Transaction":"7221"},
{"Date":"1151008","Code":"6176","Name":"瑞儀","TradeVolume":"827913","TradeValue":"75615639","OpeningPrice":"90.60","HighestPrice":"91.70","LowestPrice":"90.60","ClosingPrice":"91.10","Change":"0.0000","Transaction":"1254"},
{"Date":"1151008","Code":"6177","Name":"達麗","TradeVolume":"433452","TradeValue":"19828525","OpeningPrice":"45.40","HighestPrice":"46.00","LowestPrice":"45.40","ClosingPrice":"45.95","Change":"0.0500","Transaction":"511"},
{"Date":"1151008","Code":"6183","Name":"關貿","TradeVolume":"22686","TradeValue":"2069725","OpeningPrice":"91.40","HighestPrice":"91.50","LowestPrice":"90.90","ClosingPrice":"91.40","Change":"0.0000","Transaction":"73"},
{"Date":"1151008","Code":"6184","Name":"大豐電","TradeVolume":"33479","TradeValue":"1338298","OpeningPrice":"40.00","HighestPrice":"40.00","LowestPrice":"39.90","ClosingPrice":"40.00","Change":"0.0000","Transaction":"45"},
{"Date":"1151008","Code":"6189","Name":"豐藝","TradeVolume":"142514","TradeValue":"7017522","OpeningPrice":"49.40","HighestPrice":"49.45","LowestPrice":"49.10","ClosingPrice":"49.30","Change":"-0.1000","Transaction":"380"},
{"Date":"1151008","Code":"6191","Name":"精成科","TradeVolume":"1886727","TradeValue":"165400922","OpeningPrice":"87.50","HighestPrice":"88.40","LowestPrice":"86.70","ClosingPrice":"87.90","Change":"0.4000","Transaction":"2712"},
{"Date":"1151008","Code":"6192","Name":"巨路","TradeVolume":"66004","TradeValue":"7371138","OpeningPrice":"111.50","HighestPrice":"112.50","LowestPrice":"111.00","ClosingPrice":"111.50","Change":"0.0000","Transaction":"91"},
{"Date":"1151008","Code":"6196","Name":"帆宣","TradeVolume":"1162566","TradeValue":"774993742","OpeningPrice":"670.00","HighestPrice":"676.00","LowestPrice":"648.00","ClosingPrice":"674.00","Change":"4.0000","Transaction":"3199"},
{"Date":"1151008","Code":"6197","Name":"佳必琪","TradeVolume":"4838424","TradeValue":"1836726799","OpeningPrice":"371.00","HighestPrice":"387.00","LowestPrice":"368.00","ClosingPrice":"381.50","Change":"10.5000","Transaction":"7502"},
{"Date":"1151008","Code":"6201","Name":"亞弘電","TradeVolume":"17298","TradeValue":"762380","OpeningPrice":"44.00","HighestPrice":"44.15","LowestPrice":"44.00","ClosingPrice":"44.15","Change":"-0.1000","Transaction":"22"},
{"Date":"1151008","Code":"6202","Name":"盛群","TradeVolume":"1845781","TradeValue":"109062311","OpeningPrice":"60.50","HighestPrice":"60.90","LowestPrice":"58.60","ClosingPrice":"58.90","Change":"-2.0000","Transaction":"1784"},
{"Date":"1151008","Code":"6205","Name":"詮欣","TradeVolume":"530900","TradeValue":"37763464","OpeningPrice":"71.90","HighestPrice":"72.40","LowestPrice":"70.50","ClosingPrice":"70.60","Change":"-1.3000","Transaction":"692"},
{"Date":"1151008","Code":"6206","Name":"飛捷","TradeVolume":"574038","TradeValue":"76534909","OpeningPrice":"133.50","HighestPrice":"134.00","LowestPrice":"133.00","ClosingPrice":"133.50","Change":"-1.0000","Transaction":"688"},
{"Date":"1151008","Code":"6209","Name":"今國光","TradeVolume":"13928203","TradeValue":"1261879320","OpeningPrice":"91.50","HighestPrice":"92.50","LowestPrice":"89.00","ClosingPrice":"90.10","Change":"-0.8000","Transaction":"15181"},
{"Date":"1151008","Code":"6213","Name":"聯茂","TradeVolume":"5220666","TradeValue":"4131305388","OpeningPrice":"786.00","HighestPrice":"806.00","LowestPrice":"763.00","ClosingPrice":"806.00","Change":"10.0000","Transaction":"10854"},
{"Date":"1151008","Code":"6214","Name":"精誠","TradeVolume":"1178415","TradeValue":"225755603","OpeningPrice":"190.50","HighestPrice":"193.00","LowestPrice":"190.00","ClosingPrice":"192.00","Change":"2.5000","Transaction":"1203"},
{"Date":"1151008","Code":"6215","Name":"和椿","TradeVolume":"1185389","TradeValue":"111905659","OpeningPrice":"95.90","HighestPrice":"95.90","LowestPrice":"93.10","ClosingPrice":"93.30","Change":"-3.7000","Transaction":"1351"},
{"Date":"1151008","Code":"6216","Name":"居易","TradeVolume":"271267","TradeValue":"5631964","OpeningPrice":"21.25","HighestPrice":"21.25","LowestPrice":"20.55","ClosingPrice":"20.65","Change":"-0.6000","Transaction":"306"},
{"Date":"1151008","Code":"6224","Name":"聚鼎","TradeVolume":"509105","TradeValue":"40349640","OpeningPrice":"80.20","HighestPrice":"80.70","LowestPrice":"78.20","ClosingPrice":"79.90","Change":"-0.3000","Transaction":"771"},
{"Date":"1151008","Code":"6225","Name":"天瀚","TradeVolume":"264246","TradeValue":"18667510","OpeningPrice":"68.70","HighestPrice":"73.50","LowestPrice":"68.70","ClosingPrice":"71.60","Change":"2.9000","Transaction":"218"},
{"Date":"1151008","Code":"6226","Name":"光鼎","TradeVolume":"25055980","TradeValue":"1131614423","OpeningPrice":"42.50","HighestPrice":"47.00","LowestPrice":"42.50","ClosingPrice":"44.40","Change":"0.9500","Transaction":"15928"},
{"Date":"1151008","Code":"6230","Name":"尼得科超眾","TradeVolume":"26831","TradeValue":"3074950","OpeningPrice":"114.50","HighestPrice":"115.50","LowestPrice":"114.00","ClosingPrice":"115.50","Change":"0.0000","Transaction":"57"},
{"Date":"1151008","Code":"6235","Name":"華孚","TradeVolume":"570741","TradeValue":"20620879","OpeningPrice":"36.50","HighestPrice":"36.60","LowestPrice":"36.00","ClosingPrice":"36.10","Change":"-0.6000","Transaction":"556"},
{"Date":"1151008","Code":"6239","Name":"力成","TradeVolume":"15955829","TradeValue":"4865776930","OpeningPrice":"306.00","HighestPrice":"312.00","LowestPrice":"296.00","ClosingPrice":"308.00","Change":"0.5000","Transaction":"24624"},
{"Date":"1151008","Code":"6243","Name":"迅杰","TradeVolume":"170728","TradeValue":"6581696","OpeningPrice":"39.25","HighestPrice":"39.25","LowestPrice":"38.40","ClosingPrice":"38.45","Change":"-0.8500","Transaction":"220"},
{"Date":"1151008","Code":"6257","Name":"矽格","TradeVolume":"25941970","TradeValue":"7316043460","OpeningPrice":"275.50","HighestPrice":"291.50","LowestPrice":"274.00","ClosingPrice":"283.00","Change":"5.0000","Transaction":"27464"},
{"Date":"1151008","Code":"6269","Name":"台郡","TradeVolume":"2203564","TradeValue":"140763361","OpeningPrice":"64.90","HighestPrice":"64.90","LowestPrice":"63.40","ClosingPrice":"63.60","Change":"-1.7000","Transaction":"2052"},
{"Date":"1151008","Code":"6271","Name":"同欣電","TradeVolume":"3623906","TradeValue":"877933507","OpeningPrice":"241.00","HighestPrice":"246.00","LowestPrice":"236.50","ClosingPrice":"245.50","Change":"4.0000","Transaction":"6130"},
{"Date":"1151008","Code":"6272","Name":"驊陞","TradeVolume":"110885","TradeValue":"2834999","OpeningPrice":"25.40","HighestPrice":"25.80","LowestPrice":"25.30","ClosingPrice":"25.80","Change":"0.3000","Transaction":"97"},
{"Date":"1151008","Code":"6277","Name":"宏正","TradeVolume":"414386","TradeValue":"33087722","OpeningPrice":"78.50","HighestPrice":"80.80","LowestPrice":"78.50","ClosingPrice":"79.80","Change":"1.7000","Transaction":"412"},
{"Date":"1151008","Code":"6278","Name":"台表科","TradeVolume":"21683718","TradeValue":"5411106014","OpeningPrice":"247.50","HighestPrice":"256.00","LowestPrice":"240.50","ClosingPrice":"248.00","Change":"-2.5000","Transaction":"23945"},
{"Date":"1151008","Code":"6281","Name":"全國電","TradeVolume":"49410","TradeValue":"2506957","OpeningPrice":"50.80","HighestPrice":"51.00","LowestPrice":"50.50","ClosingPrice":"51.00","Change":"0.1000","Transaction":"73"},
{"Date":"1151008","Code":"6282","Name":"康舒","TradeVolume":"4813109","TradeValue":"208462334","OpeningPrice":"43.65","HighestPrice":"43.80","LowestPrice":"43.05","ClosingPrice":"43.20","Change":"-0.8500","Transaction":"3746"},
{"Date":"1151008","Code":"6283","Name":"淳安","TradeVolume":"41014","TradeValue":"772001","OpeningPrice":"18.80","HighestPrice":"19.00","LowestPrice":"18.75","ClosingPrice":"18.75","Change":"-0.2000","Transaction":"45"},
{"Date":"1151008","Code":"6285","Name":"啟碁","TradeVolume":"3495736","TradeValue":"894577536","OpeningPrice":"253.00","HighestPrice":"259.00","LowestPrice":"252.50","ClosingPrice":"256.50","Change":"-1.0000","Transaction":"5754"},
{"Date":"1151008","Code":"6405","Name":"悅城","TradeVolume":"501860","TradeValue":"20075696","OpeningPrice":"40.25","HighestPrice":"40.65","LowestPrice":"39.80","ClosingPrice":"39.80","Change":"-0.4500","Transaction":"366"},
{"Date":"1151008","Code":"6409","Name":"旭隼","TradeVolume":"282473","TradeValue":"246452679","OpeningPrice":"882.00","HighestPrice":"888.00","LowestPrice":"865.00","ClosingPrice":"868.00","Change":"-20.0000","Transaction":"1923"},
{"Date":"1151008","Code":"6412","Name":"群電","TradeVolume":"708581","TradeValue":"51902346","OpeningPrice":"74.00","HighestPrice":"74.00","LowestPrice":"72.80","ClosingPrice":"73.00","Change":"-1.0000","Transaction":"953"},
{"Date":"1151008","Code":"6414","Name":"樺漢","TradeVolume":"894148","TradeValue":"358147455","OpeningPrice":"405.50","HighestPrice":"406.50","LowestPrice":"397.50","ClosingPrice":"399.00","Change":"4.0000","Transaction":"1290"},
{"Date":"1151008","Code":"6415","Name":"矽力*-KY","TradeVolume":"4559217","TradeValue":"2110997695","OpeningPrice":"461.00","HighestPrice":"475.00","LowestPrice":"451.50","ClosingPrice":"462.50","Change":"6.0000","Transaction":"5243"},
{"Date":"1151008","Code":"6416","Name":"瑞祺電通","TradeVolume":"1003714","TradeValue":"121708079","OpeningPrice":"122.50","HighestPrice":"123.00","LowestPrice":"120.00","ClosingPrice":"120.50","Change":"2.5000","Transaction":"1008"},
{"Date":"1151008","Code":"6426","Name":"統新","TradeVolume":"2856629","TradeValue":"963876407","OpeningPrice":"331.00","HighestPrice":"352.50","LowestPrice":"328.00","ClosingPrice":"341.00","Change":"-6.5000","Transaction":"3678"},
{"Date":"1151008","Code":"6431","Name":"光麗-KY","TradeVolume":"109094","TradeValue":"1797008","OpeningPrice":"16.70","HighestPrice":"16.80","LowestPrice":"16.40","ClosingPrice":"16.80","Change":"-0.2000","Transaction":"118"},
{"Date":"1151008","Code":"6438","Name":"迅得","TradeVolume":"321900","TradeValue":"52745689","OpeningPrice":"165.50","HighestPrice":"165.50","LowestPrice":"162.50","ClosingPrice":"164.50","Change":"-1.0000","Transaction":"669"},
{"Date":"1151008","Code":"6442","Name":"光聖","TradeVolume":"3701979","TradeValue":"6500032090","OpeningPrice":"1780.00","HighestPrice":"1790.00","LowestPrice":"1715.00","ClosingPrice":"1785.00","Change":"-30.0000","Transaction":"11422"},
{"Date":"1151008","Code":"6443","Name":"元晶","TradeVolume":"2768146","TradeValue":"75259853","OpeningPrice":"27.45","HighestPrice":"27.60","LowestPrice":"27.00","ClosingPrice":"27.00","Change":"-0.6000","Transaction":"2122"},
{"Date":"1151008","Code":"6446","Name":"藥華藥","TradeVolume":"1844670","TradeValue":"2227720625","OpeningPrice":"1205.00","HighestPrice":"1235.00","LowestPrice":"1190.00","ClosingPrice":"1195.00","Change":"-10.0000","Transaction":"5128"},
{"Date":"1151008","Code":"6449","Name":"鈺邦","TradeVolume":"9626822","TradeValue":"2546264851","OpeningPrice":"260.00","HighestPrice":"278.50","LowestPrice":"251.00","ClosingPrice":"271.00","Change":"9.5000","Transaction":"11889"},
{"Date":"1151008","Code":"6451","Name":"訊芯-KY","TradeVolume":"1251508","TradeValue":"524004181","OpeningPrice":"426.50","HighestPrice":"426.50","LowestPrice":"413.00","ClosingPrice":"420.50","Change":"-6.0000","Transaction":"2444"},
{"Date":"1151008","Code":"6456","Name":"GIS-KY","TradeVolume":"17868393","TradeValue":"1810035804","OpeningPrice":"101.50","HighestPrice":"104.50","LowestPrice":"99.40","ClosingPrice":"100.00","Change":"-2.0000","Transaction":"13227"},
{"Date":"1151008","Code":"6464","Name":"台數科","TradeVolume":"3362","TradeValue":"256532","OpeningPrice":"76.00","HighestPrice":"76.30","LowestPrice":"76.00","ClosingPrice":"76.30","Change":"-0.2000","Transaction":"8"},
{"Date":"1151008","Code":"6472","Name":"保瑞","TradeVolume":"360457","TradeValue":"152252427","OpeningPrice":"428.00","HighestPrice":"430.00","LowestPrice":"419.50","ClosingPrice":"421.00","Change":"-7.0000","Transaction":"1394"},
{"Date":"1151008","Code":"6477","Name":"安集","TradeVolume":"253978","TradeValue":"8560428","OpeningPrice":"33.75","HighestPrice":"33.85","LowestPrice":"33.60","ClosingPrice":"33.70","Change":"-0.1500","Transaction":"225"},
{"Date":"1151008","Code":"6491","Name":"晶碩","TradeVolume":"407283","TradeValue":"163682178","OpeningPrice":"411.50","HighestPrice":"411.50","LowestPrice":"398.00","ClosingPrice":"403.00","Change":"-8.5000","Transaction":"653"},
{"Date":"1151008","Code":"6504","Name":"南六","TradeVolume":"599150","TradeValue":"24785902","OpeningPrice":"38.45","HighestPrice":"41.70","LowestPrice":"38.45","ClosingPrice":"41.70","Change":"3.7500","Transaction":"508"},
{"Date":"1151008","Code":"6505","Name":"台塑化","TradeVolume":"41327682","TradeValue":"4560504595","OpeningPrice":"107.00","HighestPrice":"114.00","LowestPrice":"105.50","ClosingPrice":"110.50","Change":"3.5000","Transaction":"31276"},
{"Date":"1151008","Code":"6515","Name":"穎崴","TradeVolume":"1099562","TradeValue":"6177384855","OpeningPrice":"5520.00","HighestPrice":"5680.00","LowestPrice":"5445.00","ClosingPrice":"5615.00","Change":"95.0000","Transaction":"9889"},
{"Date":"1151008","Code":"6525","Name":"捷敏-KY","TradeVolume":"875222","TradeValue":"120807310","OpeningPrice":"142.00","HighestPrice":"142.00","LowestPrice":"136.50","ClosingPrice":"138.00","Change":"-4.0000","Transaction":"962"},
{"Date":"1151008","Code":"6526","Name":"達發","TradeVolume":"1046604","TradeValue":"839572173","OpeningPrice":"780.00","HighestPrice":"817.00","LowestPrice":"778.00","ClosingPrice":"801.00","Change":"15.0000","Transaction":"2532"},
{"Date":"1151008","Code":"6531","Name":"愛普*","TradeVolume":"3580465","TradeValue":"3524010848","OpeningPrice":"995.00","HighestPrice":"1015.00","LowestPrice":"980.00","ClosingPrice":"980.00","Change":"-20.0000","Transaction":"6218"},
{"Date":"1151008","Code":"6533","Name":"晶心科","TradeVolume":"1202389","TradeValue":"420578514","OpeningPrice":"348.50","HighestPrice":"354.00","LowestPrice":"341.00","ClosingPrice":"352.50","Change":"5.5000","Transaction":"2011"},
{"Date":"1151008","Code":"6534","Name":"正瀚-創","TradeVolume":"180070","TradeValue":"17029041","OpeningPrice":"94.50","HighestPrice":"95.40","LowestPrice":"94.50","ClosingPrice":"94.50","Change":"0.5000","Transaction":"64"},
{"Date":"1151008","Code":"6541","Name":"泰福-KY","TradeVolume":"638096","TradeValue":"21444224","OpeningPrice":"33.20","HighestPrice":"34.40","LowestPrice":"32.50","ClosingPrice":"33.95","Change":"1.2500","Transaction":"495"},
{"Date":"1151008","Code":"6550","Name":"北極星藥業-KY","TradeVolume":"770188","TradeValue":"12764981","OpeningPrice":"16.15","HighestPrice":"16.90","LowestPrice":"16.15","ClosingPrice":"16.70","Change":"0.6500","Transaction":"595"},
{"Date":"1151008","Code":"6552","Name":"易華電","TradeVolume":"27121","TradeValue":"666280","OpeningPrice":"24.60","HighestPrice":"24.70","LowestPrice":"24.45","ClosingPrice":"24.50","Change":"-0.1000","Transaction":"31"},
{"Date":"1151008","Code":"6558","Name":"興能高","TradeVolume":"134320","TradeValue":"3361633","OpeningPrice":"25.15","HighestPrice":"25.15","LowestPrice":"24.90","ClosingPrice":"25.10","Change":"0.1500","Transaction":"102"},
{"Date":"1151008","Code":"6573","Name":"虹揚-KY","TradeVolume":"83366","TradeValue":"1324562","OpeningPrice":"16.00","HighestPrice":"16.00","LowestPrice":"15.80","ClosingPrice":"15.95","Change":"0.0500","Transaction":"69"},
{"Date":"1151008","Code":"6579","Name":"研揚","TradeVolume":"327935","TradeValue":"49631668","OpeningPrice":"154.00","HighestPrice":"154.00","LowestPrice":"150.00","ClosingPrice":"151.00","Change":"-2.0000","Transaction":"498"},
{"Date":"1151008","Code":"6581","Name":"鋼聯","TradeVolume":"7334","TradeValue":"790800","OpeningPrice":"108.00","HighestPrice":"108.00","LowestPrice":"107.50","ClosingPrice":"107.50","Change":"-0.5000","Transaction":"13"},
{"Date":"1151008","Code":"6582","Name":"申豐","TradeVolume":"110513","TradeValue":"3517407","OpeningPrice":"31.30","HighestPrice":"32.65","LowestPrice":"31.30","ClosingPrice":"31.80","Change":"0.5000","Transaction":"155"},
{"Date":"1151008","Code":"6585","Name":"鼎基","TradeVolume":"637926","TradeValue":"63522336","OpeningPrice":"101.00","HighestPrice":"102.00","LowestPrice":"98.60","ClosingPrice":"99.20","Change":"-5.8000","Transaction":"748"},
{"Date":"1151008","Code":"6589","Name":"台康生技","TradeVolume":"414018","TradeValue":"21135957","OpeningPrice":"50.60","HighestPrice":"51.30","LowestPrice":"50.50","ClosingPrice":"51.30","Change":"0.7000","Transaction":"288"},
{"Date":"1151008","Code":"6591","Name":"動力-KY","TradeVolume":"44526","TradeValue":"1862212","OpeningPrice":"41.75","HighestPrice":"42.00","LowestPrice":"41.70","ClosingPrice":"41.80","Change":"-0.4500","Transaction":"89"},
{"Date":"1151008","Code":"6592","Name":"和潤企業","TradeVolume":"283109","TradeValue":"16067997","OpeningPrice":"56.60","HighestPrice":"57.00","LowestPrice":"56.50","ClosingPrice":"56.70","Change":"0.1000","Transaction":"396"},
{"Date":"1151008","Code":"6592A","Name":"和潤企業甲特","TradeVolume":"5002","TradeValue":"482596","OpeningPrice":"96.30","HighestPrice":"96.80","LowestPrice":"96.30","ClosingPrice":"96.80","Change":"0.1000","Transaction":"6"},
{"Date":"1151008","Code":"6592B","Name":"和潤企業乙特","TradeVolume":"5335","TradeValue":"504286","OpeningPrice":"94.40","HighestPrice":"95.20","LowestPrice":"94.40","ClosingPrice":"94.50","Change":"0.0000","Transaction":"53"},
{"Date":"1151008","Code":"6598","Name":"ABC-KY","TradeVolume":"503552","TradeValue":"14017161","OpeningPrice":"27.60","HighestPrice":"28.10","LowestPrice":"27.15","ClosingPrice":"27.60","Change":"0.8500","Transaction":"292"},
{"Date":"1151008","Code":"6605","Name":"帝寶","TradeVolume":"104278","TradeValue":"14290397","OpeningPrice":"136.50","HighestPrice":"138.00","LowestPrice":"136.50","ClosingPrice":"136.50","Change":"-1.0000","Transaction":"148"},
{"Date":"1151008","Code":"6606","Name":"建德工業","TradeVolume":"89334","TradeValue":"2163323","OpeningPrice":"23.95","HighestPrice":"24.45","LowestPrice":"23.95","ClosingPrice":"24.45","Change":"0.2000","Transaction":"39"},
{"Date":"1151008","Code":"6614","Name":"資拓宏宇","TradeVolume":"34000","TradeValue":"1199150","OpeningPrice":"35.30","HighestPrice":"35.30","LowestPrice":"35.20","ClosingPrice":"35.25","Change":"-0.2500","Transaction":"30"},
{"Date":"1151008","Code":"6625","Name":"必應","TradeVolume":"25429","TradeValue":"1874749","OpeningPrice":"73.80","HighestPrice":"73.90","LowestPrice":"73.40","ClosingPrice":"73.90","Change":"0.1000","Transaction":"66"},
{"Date":"1151008","Code":"6641","Name":"基士德-KY","TradeVolume":"7000","TradeValue":"121250","OpeningPrice":"17.60","HighestPrice":"17.60","LowestPrice":"17.15","ClosingPrice":"17.25","Change":"0.1000","Transaction":"5"},
{"Date":"1151008","Code":"6645","Name":"金萬林-創","TradeVolume":"218843","TradeValue":"2950428","OpeningPrice":"13.10","HighestPrice":"13.50","LowestPrice":"13.10","ClosingPrice":"13.50","Change":"1.2000","Transaction":"141"},
{"Date":"1151008","Code":"6655","Name":"科定","TradeVolume":"49014","TradeValue":"6239276","OpeningPrice":"124.50","HighestPrice":"129.50","LowestPrice":"124.50","ClosingPrice":"125.50","Change":"-3.0000","Transaction":"25"},
{"Date":"1151008","Code":"6657","Name":"華安","TradeVolume":"186117","TradeValue":"6423502","OpeningPrice":"34.40","HighestPrice":"35.00","LowestPrice":"33.50","ClosingPrice":"34.85","Change":"1.4500","Transaction":"194"},
{"Date":"1151008","Code":"6658","Name":"聯策","TradeVolume":"2603901","TradeValue":"558408375","OpeningPrice":"198.50","HighestPrice":"222.00","LowestPrice":"198.50","ClosingPrice":"214.50","Change":"12.0000","Transaction":"3522"},
{"Date":"1151008","Code":"6666","Name":"羅麗芬-KY","TradeVolume":"15173","TradeValue":"662273","OpeningPrice":"43.20","HighestPrice":"44.00","LowestPrice":"43.20","ClosingPrice":"44.00","Change":"-0.0500","Transaction":"22"},
{"Date":"1151008","Code":"6668","Name":"中揚光","TradeVolume":"4483915","TradeValue":"230954862","OpeningPrice":"50.60","HighestPrice":"53.00","LowestPrice":"50.20","ClosingPrice":"51.10","Change":"0.9000","Transaction":"3215"},
{"Date":"1151008","Code":"6669","Name":"緯穎","TradeVolume":"2464240","TradeValue":"5499968875","OpeningPrice":"2230.00","HighestPrice":"2270.00","LowestPrice":"2200.00","ClosingPrice":"2240.00","Change":"0.0000","Transaction":"13115"},
{"Date":"1151008","Code":"6670","Name":"復盛應用","TradeVolume":"313659","TradeValue":"87336978","OpeningPrice":"274.00","HighestPrice":"280.00","LowestPrice":"274.00","ClosingPrice":"279.00","Change":"5.0000","Transaction":"408"},
{"Date":"1151008","Code":"6671","Name":"三能-KY","TradeVolume":"24000","TradeValue":"554900","OpeningPrice":"23.10","HighestPrice":"23.30","LowestPrice":"23.00","ClosingPrice":"23.05","Change":"0.0000","Transaction":"15"},
{"Date":"1151008","Code":"6672","Name":"騰輝電子-KY","TradeVolume":"3824784","TradeValue":"2030276058","OpeningPrice":"505.00","HighestPrice":"555.00","LowestPrice":"505.00","ClosingPrice":"555.00","Change":"50.0000","Transaction":"7345"},
{"Date":"1151008","Code":"6674","Name":"鋐寶科技","TradeVolume":"75020","TradeValue":"1372265","OpeningPrice":"18.30","HighestPrice":"18.35","LowestPrice":"18.25","ClosingPrice":"18.35","Change":"0.0500","Transaction":"59"},
{"Date":"1151008","Code":"6689","Name":"伊雲谷","TradeVolume":"108669","TradeValue":"6799473","OpeningPrice":"62.30","HighestPrice":"62.90","LowestPrice":"62.20","ClosingPrice":"62.60","Change":"-0.1000","Transaction":"150"},
{"Date":"1151008","Code":"6691","Name":"洋基工程","TradeVolume":"877010","TradeValue":"689535184","OpeningPrice":"781.00","HighestPrice":"794.00","LowestPrice":"772.00","ClosingPrice":"789.00","Change":"13.0000","Transaction":"2105"},
{"Date":"1151008","Code":"6695","Name":"芯鼎","TradeVolume":"500210","TradeValue":"25562042","OpeningPrice":"52.30","HighestPrice":"52.80","LowestPrice":"50.30","ClosingPrice":"50.90","Change":"-0.5000","Transaction":"480"},
{"Date":"1151008","Code":"6698","Name":"旭暉應材","TradeVolume":"52764","TradeValue":"1668810","OpeningPrice":"31.55","HighestPrice":"31.80","LowestPrice":"31.45","ClosingPrice":"31.60","Change":"-0.3000","Transaction":"83"},
{"Date":"1151008","Code":"6706","Name":"惠特","TradeVolume":"1516811","TradeValue":"229380875","OpeningPrice":"151.00","HighestPrice":"153.50","LowestPrice":"149.00","ClosingPrice":"151.50","Change":"-2.5000","Transaction":"1733"},
{"Date":"1151008","Code":"6715","Name":"嘉基","TradeVolume":"1307519","TradeValue":"624798408","OpeningPrice":"482.50","HighestPrice":"495.00","LowestPrice":"464.00","ClosingPrice":"464.00","Change":"-21.0000","Transaction":"1948"},
{"Date":"1151008","Code":"6719","Name":"力智","TradeVolume":"1861317","TradeValue":"357573505","OpeningPrice":"187.50","HighestPrice":"194.50","LowestPrice":"187.50","ClosingPrice":"192.00","Change":"2.5000","Transaction":"2610"},
{"Date":"1151008","Code":"6722","Name":"輝創","TradeVolume":"37607","TradeValue":"1241465","OpeningPrice":"33.00","HighestPrice":"33.20","LowestPrice":"32.80","ClosingPrice":"33.15","Change":"0.1500","Transaction":"53"},
{"Date":"1151008","Code":"6742","Name":"澤米","TradeVolume":"1149307","TradeValue":"66838068","OpeningPrice":"59.30","HighestPrice":"60.40","LowestPrice":"57.00","ClosingPrice":"57.90","Change":"-2.0000","Transaction":"979"},
{"Date":"1151008","Code":"6743","Name":"安普新","TradeVolume":"790410","TradeValue":"27994808","OpeningPrice":"35.80","HighestPrice":"35.95","LowestPrice":"34.10","ClosingPrice":"35.50","Change":"-0.2500","Transaction":"610"},
{"Date":"1151008","Code":"6753","Name":"龍德造船","TradeVolume":"247574","TradeValue":"32489268","OpeningPrice":"131.50","HighestPrice":"132.00","LowestPrice":"130.50","ClosingPrice":"131.00","Change":"0.0000","Transaction":"339"},
{"Date":"1151008","Code":"6754","Name":"匯僑設計","TradeVolume":"27247","TradeValue":"1116586","OpeningPrice":"40.50","HighestPrice":"41.50","LowestPrice":"40.50","ClosingPrice":"41.50","Change":"1.0000","Transaction":"31"},
{"Date":"1151008","Code":"6756","Name":"威鋒電子","TradeVolume":"105144","TradeValue":"10195631","OpeningPrice":"97.10","HighestPrice":"98.00","LowestPrice":"96.00","ClosingPrice":"97.60","Change":"-0.3000","Transaction":"125"},
{"Date":"1151008","Code":"6757","Name":"台灣虎航","TradeVolume":"216681","TradeValue":"11528775","OpeningPrice":"53.70","HighestPrice":"53.70","LowestPrice":"53.00","ClosingPrice":"53.30","Change":"0.1000","Transaction":"307"},
{"Date":"1151008","Code":"6768","Name":"志強-KY","TradeVolume":"156840","TradeValue":"10050238","OpeningPrice":"64.50","HighestPrice":"64.80","LowestPrice":"63.70","ClosingPrice":"63.80","Change":"-1.1000","Transaction":"407"},
{"Date":"1151008","Code":"6770","Name":"力積電","TradeVolume":"114313740","TradeValue":"8381137584","OpeningPrice":"73.50","HighestPrice":"75.40","LowestPrice":"72.00","ClosingPrice":"72.20","Change":"-0.4000","Transaction":"65032"},
{"Date":"1151008","Code":"6771","Name":"平和環保-創","TradeVolume":"45000","TradeValue":"1920900","OpeningPrice":"42.10","HighestPrice":"42.70","LowestPrice":"42.10","ClosingPrice":"42.70","Change":"0.4000","Transaction":"17"},
{"Date":"1151008","Code":"6776","Name":"展碁國際","TradeVolume":"49073","TradeValue":"2588428","OpeningPrice":"52.30","HighestPrice":"53.00","LowestPrice":"52.30","ClosingPrice":"53.00","Change":"0.6000","Transaction":"59"},
{"Date":"1151008","Code":"6781","Name":"AES-KY","TradeVolume":"323306","TradeValue":"331128815","OpeningPrice":"1025.00","HighestPrice":"1035.00","LowestPrice":"1010.00","ClosingPrice":"1020.00","Change":"-5.0000","Transaction":"1262"},
{"Date":"1151008","Code":"6782","Name":"視陽","TradeVolume":"105431","TradeValue":"24234663","OpeningPrice":"232.50","HighestPrice":"232.50","LowestPrice":"229.00","ClosingPrice":"230.00","Change":"-2.5000","Transaction":"445"},
{"Date":"1151008","Code":"6789","Name":"采鈺","TradeVolume":"657540","TradeValue":"315659037","OpeningPrice":"485.00","HighestPrice":"485.50","LowestPrice":"475.00","ClosingPrice":"481.00","Change":"-4.5000","Transaction":"1753"},
{"Date":"1151008","Code":"6790","Name":"永豐實","TradeVolume":"156909","TradeValue":"5827909","OpeningPrice":"37.20","HighestPrice":"37.25","LowestPrice":"37.10","ClosingPrice":"37.25","Change":"0.0000","Transaction":"140"},
{"Date":"1151008","Code":"6792","Name":"詠業","TradeVolume":"187931","TradeValue":"11827802","OpeningPrice":"60.50","HighestPrice":"65.60","LowestPrice":"60.50","ClosingPrice":"61.30","Change":"1.5000","Transaction":"172"},
{"Date":"1151008","Code":"6794","Name":"向榮生技","TradeVolume":"43080","TradeValue":"3088016","OpeningPrice":"71.50","HighestPrice":"72.50","LowestPrice":"71.40","ClosingPrice":"71.60","Change":"-0.4000","Transaction":"43"},
{"Date":"1151008","Code":"6796","Name":"晉弘","TradeVolume":"17563","TradeValue":"992253","OpeningPrice":"57.00","HighestPrice":"57.30","LowestPrice":"55.80","ClosingPrice":"56.60","Change":"0.6000","Transaction":"63"},
{"Date":"1151008","Code":"6799","Name":"來頡","TradeVolume":"266359","TradeValue":"24640795","OpeningPrice":"92.00","HighestPrice":"94.00","LowestPrice":"91.10","ClosingPrice":"91.40","Change":"-0.1000","Transaction":"847"},
{"Date":"1151008","Code":"6805","Name":"富世達","TradeVolume":"1687423","TradeValue":"3993048955","OpeningPrice":"2330.00","HighestPrice":"2425.00","LowestPrice":"2310.00","ClosingPrice":"2370.00","Change":"-85.0000","Transaction":"4425"},
{"Date":"1151008","Code":"6807","Name":"峰源-KY","TradeVolume":"41333","TradeValue":"1431028","OpeningPrice":"35.60","HighestPrice":"35.60","LowestPrice":"34.00","ClosingPrice":"34.00","Change":"0.0000","Transaction":"47"},
{"Date":"1151008","Code":"6830","Name":"汎銓","TradeVolume":"564590","TradeValue":"298060512","OpeningPrice":"528.00","HighestPrice":"536.00","LowestPrice":"520.00","ClosingPrice":"530.00","Change":"0.0000","Transaction":"1440"},
{"Date":"1151008","Code":"6831","Name":"邁科","TradeVolume":"1898791","TradeValue":"924539631","OpeningPrice":"488.00","HighestPrice":"515.00","LowestPrice":"468.00","ClosingPrice":"476.00","Change":"-12.0000","Transaction":"2837"},
{"Date":"1151008","Code":"6834","Name":"天二科技","TradeVolume":"18632795","TradeValue":"2428172189","OpeningPrice":"125.50","HighestPrice":"137.00","LowestPrice":"123.00","ClosingPrice":"132.00","Change":"7.0000","Transaction":"16133"},
{"Date":"1151008","Code":"6835","Name":"圓裕","TradeVolume":"17125","TradeValue":"550300","OpeningPrice":"32.40","HighestPrice":"32.40","LowestPrice":"32.05","ClosingPrice":"32.05","Change":"0.0000","Transaction":"19"},
{"Date":"1151008","Code":"6838","Name":"台新藥","TradeVolume":"108522","TradeValue":"2706562","OpeningPrice":"24.80","HighestPrice":"25.10","LowestPrice":"24.80","ClosingPrice":"25.10","Change":"0.0000","Transaction":"212"},
{"Date":"1151008","Code":"6854","Name":"錼創科技-KY創","TradeVolume":"103601","TradeValue":"9546806","OpeningPrice":"91.00","HighestPrice":"92.90","LowestPrice":"91.00","ClosingPrice":"92.90","Change":"1.5000","Transaction":"102"},
{"Date":"1151008","Code":"6861","Name":"睿生光電","TradeVolume":"880355","TradeValue":"235330618","OpeningPrice":"270.50","HighestPrice":"273.50","LowestPrice":"261.50","ClosingPrice":"262.50","Change":"-8.0000","Transaction":"3413"},
{"Date":"1151008","Code":"6862","Name":"三集瑞-KY","TradeVolume":"376157","TradeValue":"54497302","OpeningPrice":"145.00","HighestPrice":"147.50","LowestPrice":"142.00","ClosingPrice":"146.50","Change":"-2.0000","Transaction":"439"},
{"Date":"1151008","Code":"6863","Name":"永道-KY","TradeVolume":"43288","TradeValue":"4162131","OpeningPrice":"96.00","HighestPrice":"96.80","LowestPrice":"95.50","ClosingPrice":"95.60","Change":"-1.2000","Transaction":"55"},
{"Date":"1151008","Code":"6869","Name":"雲豹能源","TradeVolume":"292118","TradeValue":"20633597","OpeningPrice":"70.90","HighestPrice":"71.20","LowestPrice":"70.10","ClosingPrice":"70.60","Change":"-0.2000","Transaction":"312"},
{"Date":"1151008","Code":"6873","Name":"泓德能源","TradeVolume":"247688","TradeValue":"16230466","OpeningPrice":"65.10","HighestPrice":"66.20","LowestPrice":"64.20","ClosingPrice":"66.10","Change":"1.0000","Transaction":"340"},
{"Date":"1151008","Code":"6885","Name":"全福生技","TradeVolume":"643971","TradeValue":"19173978","OpeningPrice":"30.40","HighestPrice":"30.45","LowestPrice":"29.50","ClosingPrice":"29.60","Change":"-0.8000","Transaction":"518"},
{"Date":"1151008","Code":"6887","Name":"寶綠特-KY","TradeVolume":"6000","TradeValue":"221100","OpeningPrice":"36.80","HighestPrice":"37.00","LowestPrice":"36.60","ClosingPrice":"36.85","Change":"0.0500","Transaction":"6"},
{"Date":"1151008","Code":"6890","Name":"來億-KY","TradeVolume":"157278","TradeValue":"24144610","OpeningPrice":"155.50","HighestPrice":"156.00","LowestPrice":"151.50","ClosingPrice":"152.00","Change":"-4.0000","Transaction":"701"},
{"Date":"1151008","Code":"6901","Name":"鑽石投資","TradeVolume":"4041511","TradeValue":"72371918","OpeningPrice":"17.50","HighestPrice":"18.30","LowestPrice":"17.40","ClosingPrice":"17.70","Change":"0.5500","Transaction":"2401"},
{"Date":"1151008","Code":"6902","Name":"GOGOLOOK","TradeVolume":"281516","TradeValue":"38724278","OpeningPrice":"141.50","HighestPrice":"142.00","LowestPrice":"135.50","ClosingPrice":"136.50","Change":"-1.5000","Transaction":"334"},
{"Date":"1151008","Code":"6906","Name":"現觀科","TradeVolume":"20553","TradeValue":"1621594","OpeningPrice":"78.80","HighestPrice":"80.00","LowestPrice":"78.60","ClosingPrice":"78.90","Change":"-0.4000","Transaction":"37"},
{"Date":"1151008","Code":"6908","Name":"宏碁遊戲-創","TradeVolume":"38050","TradeValue":"991302","OpeningPrice":"26.05","HighestPrice":"26.15","LowestPrice":"26.00","ClosingPrice":"26.00","Change":"-0.0500","Transaction":"30"},
{"Date":"1151008","Code":"6909","Name":"創控","TradeVolume":"242222","TradeValue":"10430217","OpeningPrice":"43.15","HighestPrice":"43.50","LowestPrice":"42.90","ClosingPrice":"43.50","Change":"0.2000","Transaction":"228"},
{"Date":"1151008","Code":"6914","Name":"阜爾運通","TradeVolume":"22075","TradeValue":"2613658","OpeningPrice":"118.00","HighestPrice":"118.50","LowestPrice":"118.00","ClosingPrice":"118.00","Change":"-1.0000","Transaction":"82"},
{"Date":"1151008","Code":"6916","Name":"華凌","TradeVolume":"18200","TradeValue":"341800","OpeningPrice":"18.70","HighestPrice":"18.90","LowestPrice":"18.70","ClosingPrice":"18.80","Change":"-0.2000","Transaction":"13"},
{"Date":"1151008","Code":"6918","Name":"愛派司","TradeVolume":"119054","TradeValue":"8967089","OpeningPrice":"73.60","HighestPrice":"76.90","LowestPrice":"73.60","ClosingPrice":"75.50","Change":"1.8000","Transaction":"53"},
{"Date":"1151008","Code":"6919","Name":"康霈*","TradeVolume":"2950946","TradeValue":"230122734","OpeningPrice":"78.10","HighestPrice":"79.10","LowestPrice":"77.50","ClosingPrice":"77.50","Change":"-0.6000","Transaction":"3214"},
{"Date":"1151008","Code":"6921","Name":"嘉雨思-創","TradeVolume":"13100","TradeValue":"853700","OpeningPrice":"65.00","HighestPrice":"65.70","LowestPrice":"65.00","ClosingPrice":"65.70","Change":"0.0000","Transaction":"13"},
{"Date":"1151008","Code":"6923","Name":"中台","TradeVolume":"54561","TradeValue":"3991224","OpeningPrice":"73.70","HighestPrice":"73.80","LowestPrice":"73.00","ClosingPrice":"73.40","Change":"0.0000","Transaction":"42"},
{"Date":"1151008","Code":"6924","Name":"榮惠-KY創","TradeVolume":"31046","TradeValue":"4077526","OpeningPrice":"133.00","HighestPrice":"133.50","LowestPrice":"130.50","ClosingPrice":"133.50","Change":"2.5000","Transaction":"50"},
{"Date":"1151008","Code":"6928","Name":"攸泰科技","TradeVolume":"24760","TradeValue":"1102778","OpeningPrice":"45.00","HighestPrice":"45.00","LowestPrice":"44.00","ClosingPrice":"45.00","Change":"0.0000","Transaction":"31"},
{"Date":"1151008","Code":"6931","Name":"青松健康","TradeVolume":"48850","TradeValue":"1853499","OpeningPrice":"38.05","HighestPrice":"38.05","LowestPrice":"37.75","ClosingPrice":"37.95","Change":"-0.1500","Transaction":"48"},
{"Date":"1151008","Code":"6933","Name":"AMAX-KY","TradeVolume":"736402","TradeValue":"277593409","OpeningPrice":"380.00","HighestPrice":"384.00","LowestPrice":"372.00","ClosingPrice":"382.00","Change":"-3.5000","Transaction":"1237"},
{"Date":"1151008","Code":"6934","Name":"心誠鎂","TradeVolume":"12070","TradeValue":"889578","OpeningPrice":"73.40","HighestPrice":"74.00","LowestPrice":"73.40","ClosingPrice":"73.60","Change":"0.0000","Transaction":"15"},
{"Date":"1151008","Code":"6936","Name":"永鴻生技","TradeVolume":"18724","TradeValue":"603684","OpeningPrice":"32.00","HighestPrice":"32.45","LowestPrice":"32.00","ClosingPrice":"32.40","Change":"0.2000","Transaction":"26"},
{"Date":"1151008","Code":"6937","Name":"天虹","TradeVolume":"311005","TradeValue":"89286138","OpeningPrice":"290.50","HighestPrice":"292.00","LowestPrice":"285.00","ClosingPrice":"286.50","Change":"-6.0000","Transaction":"648"},
{"Date":"1151008","Code":"6944","Name":"兆聯實業","TradeVolume":"967273","TradeValue":"847439411","OpeningPrice":"908.00","HighestPrice":"918.00","LowestPrice":"858.00","ClosingPrice":"860.00","Change":"-48.0000","Transaction":"4740"},
{"Date":"1151008","Code":"6947","Name":"台鎔科技","TradeVolume":"168546","TradeValue":"11418491","OpeningPrice":"67.70","HighestPrice":"68.40","LowestPrice":"67.00","ClosingPrice":"68.00","Change":"-0.1000","Transaction":"158"},
{"Date":"1151008","Code":"6949","Name":"沛爾生醫*-創","TradeVolume":"2298157","TradeValue":"105874645","OpeningPrice":"45.65","HighestPrice":"47.15","LowestPrice":"44.95","ClosingPrice":"46.85","Change":"1.5500","Transaction":"1232"},
{"Date":"1151008","Code":"6951","Name":"青新-創","TradeVolume":"95846","TradeValue":"6540345","OpeningPrice":"69.00","HighestPrice":"69.00","LowestPrice":"67.80","ClosingPrice":"68.00","Change":"-1.0000","Transaction":"367"},
{"Date":"1151008","Code":"6952","Name":"大武山","TradeVolume":"10282","TradeValue":"398998","OpeningPrice":"38.60","HighestPrice":"39.10","LowestPrice":"38.60","ClosingPrice":"38.95","Change":"-0.1500","Transaction":"9"},
{"Date":"1151008","Code":"6955","Name":"邦睿生技-創","TradeVolume":"3132","TradeValue":"291250","OpeningPrice":"93.00","HighestPrice":"93.00","LowestPrice":"93.00","ClosingPrice":"93.00","Change":"0.0000","Transaction":"6"},
{"Date":"1151008","Code":"6957","Name":"裕慶-KY","TradeVolume":"404742","TradeValue":"180386394","OpeningPrice":"444.00","HighestPrice":"450.00","LowestPrice":"430.50","ClosingPrice":"448.00","Change":"4.0000","Transaction":"664"},
{"Date":"1151008","Code":"6958","Name":"日盛台駿","TradeVolume":"16492","TradeValue":"275192","OpeningPrice":"16.70","HighestPrice":"16.70","LowestPrice":"16.65","ClosingPrice":"16.65","Change":"-0.1000","Transaction":"21"},
{"Date":"1151008","Code":"6958A","Name":"日盛台駿甲特","TradeVolume":"3000","TradeValue":"64200","OpeningPrice":"21.40","HighestPrice":"21.40","LowestPrice":"21.40","ClosingPrice":"21.40","Change":"0.0000","Transaction":"2"},
{"Date":"1151008","Code":"6962","Name":"奕力-KY","TradeVolume":"1729057","TradeValue":"55799772","OpeningPrice":"32.80","HighestPrice":"32.80","LowestPrice":"31.95","ClosingPrice":"32.00","Change":"-0.9000","Transaction":"1029"},
{"Date":"1151008","Code":"6965","Name":"中傑-KY","TradeVolume":"101060","TradeValue":"6584065","OpeningPrice":"63.40","HighestPrice":"65.90","LowestPrice":"63.40","ClosingPrice":"65.80","Change":"2.9000","Transaction":"94"},
{"Date":"1151008","Code":"6969","Name":"成信實業*-創","TradeVolume":"62648","TradeValue":"1893701","OpeningPrice":"30.25","HighestPrice":"30.50","LowestPrice":"30.05","ClosingPrice":"30.20","Change":"-0.3500","Transaction":"45"},
{"Date":"1151008","Code":"6988","Name":"威力暘-創","TradeVolume":"129600","TradeValue":"1647280","OpeningPrice":"12.85","HighestPrice":"13.00","LowestPrice":"12.50","ClosingPrice":"12.55","Change":"-0.3000","Transaction":"50"},
{"Date":"1151008","Code":"6994","Name":"富威電力","TradeVolume":"525615","TradeValue":"15854511","OpeningPrice":"30.25","HighestPrice":"30.50","LowestPrice":"29.85","ClosingPrice":"30.20","Change":"-0.0500","Transaction":"324"},
{"Date":"1151008","Code":"7610","Name":"聯友金屬-創","TradeVolume":"865761","TradeValue":"1511154635","OpeningPrice":"1810.00","HighestPrice":"1810.00","LowestPrice":"1695.00","ClosingPrice":"1700.00","Change":"-105.0000","Transaction":"5640"},
{"Date":"1151008","Code":"7631","Name":"聚賢研發-創","TradeVolume":"34401","TradeValue":"4789930","OpeningPrice":"139.00","HighestPrice":"140.00","LowestPrice":"139.00","ClosingPrice":"139.00","Change":"-1.5000","Transaction":"45"},
{"Date":"1151008","Code":"7689","Name":"大鵬科CLMX","TradeVolume":"67882","TradeValue":"10565357","OpeningPrice":"156.00","HighestPrice":"158.50","LowestPrice":"154.00","ClosingPrice":"156.00","Change":"-1.5000","Transaction":"205"},
{"Date":"1151008","Code":"7705","Name":"三商餐飲","TradeVolume":"34846","TradeValue":"1037667","OpeningPrice":"29.75","HighestPrice":"29.90","LowestPrice":"29.70","ClosingPrice":"29.70","Change":"-0.0500","Transaction":"63"},
{"Date":"1151008","Code":"7711","Name":"永擎","TradeVolume":"617238","TradeValue":"389136024","OpeningPrice":"632.00","HighestPrice":"639.00","LowestPrice":"623.00","ClosingPrice":"635.00","Change":"3.0000","Transaction":"1293"},
{"Date":"1151008","Code":"7721","Name":"微程式","TradeVolume":"58173","TradeValue":"3561346","OpeningPrice":"60.70","HighestPrice":"63.50","LowestPrice":"60.10","ClosingPrice":"61.10","Change":"-0.3000","Transaction":"65"},
{"Date":"1151008","Code":"7722","Name":"LINEPAY","TradeVolume":"37190","TradeValue":"9889288","OpeningPrice":"270.00","HighestPrice":"270.00","LowestPrice":"264.00","ClosingPrice":"264.00","Change":"-6.0000","Transaction":"348"},
{"Date":"1151008","Code":"7730","Name":"暉盛-創","TradeVolume":"259520","TradeValue":"52195754","OpeningPrice":"197.00","HighestPrice":"207.00","LowestPrice":"192.00","ClosingPrice":"201.50","Change":"6.0000","Transaction":"435"},
{"Date":"1151008","Code":"7732","Name":"金興精密","TradeVolume":"6000","TradeValue":"200200","OpeningPrice":"33.55","HighestPrice":"33.55","LowestPrice":"33.05","ClosingPrice":"33.55","Change":"0.0000","Transaction":"6"},
{"Date":"1151008","Code":"7736","Name":"虎山","TradeVolume":"57098","TradeValue":"4060996","OpeningPrice":"71.80","HighestPrice":"72.00","LowestPrice":"70.70","ClosingPrice":"70.70","Change":"-1.1000","Transaction":"30"},
{"Date":"1151008","Code":"7740","Name":"熙特爾-創","TradeVolume":"411485","TradeValue":"46960670","OpeningPrice":"107.00","HighestPrice":"118.50","LowestPrice":"104.00","ClosingPrice":"118.50","Change":"10.5000","Transaction":"399"},
{"Date":"1151008","Code":"7749","Name":"意騰-KY","TradeVolume":"619116","TradeValue":"224785473","OpeningPrice":"369.00","HighestPrice":"372.00","LowestPrice":"359.00","ClosingPrice":"364.00","Change":"-27.0000","Transaction":"1179"},
{"Date":"1151008","Code":"7750","Name":"新代","TradeVolume":"81665","TradeValue":"161625100","OpeningPrice":"1995.00","HighestPrice":"2000.00","LowestPrice":"1960.00","ClosingPrice":"1975.00","Change":"-20.0000","Transaction":"716"},
{"Date":"1151008","Code":"7760","Name":"享溫馨","TradeVolume":"15043","TradeValue":"491409","OpeningPrice":"32.50","HighestPrice":"33.00","LowestPrice":"32.50","ClosingPrice":"33.00","Change":"0.4500","Transaction":"8"},
{"Date":"1151008","Code":"7765","Name":"中華資安","TradeVolume":"57356","TradeValue":"13526135","OpeningPrice":"236.50","HighestPrice":"237.00","LowestPrice":"234.50","ClosingPrice":"236.00","Change":"1.0000","Transaction":"148"},
{"Date":"1151008","Code":"7768","Name":"頌勝科技","TradeVolume":"56469","TradeValue":"16918978","OpeningPrice":"297.50","HighestPrice":"303.00","LowestPrice":"297.00","ClosingPrice":"300.00","Change":"-0.5000","Transaction":"155"},
{"Date":"1151008","Code":"7769","Name":"鴻勁","TradeVolume":"579791","TradeValue":"3463061795","OpeningPrice":"5880.00","HighestPrice":"6050.00","LowestPrice":"5880.00","ClosingPrice":"5925.00","Change":"40.0000","Transaction":"5239"},
{"Date":"1151008","Code":"7780","Name":"大研生醫*","TradeVolume":"2005178","TradeValue":"32951370","OpeningPrice":"16.15","HighestPrice":"16.60","LowestPrice":"16.10","ClosingPrice":"16.55","Change":"0.4000","Transaction":"1421"},
{"Date":"1151008","Code":"7786","Name":"東方風能","TradeVolume":"80580","TradeValue":"9388676","OpeningPrice":"116.50","HighestPrice":"117.50","LowestPrice":"116.00","ClosingPrice":"116.00","Change":"-0.5000","Transaction":"92"},
{"Date":"1151008","Code":"7788","Name":"松川精密","TradeVolume":"3369555","TradeValue":"1037709245","OpeningPrice":"313.00","HighestPrice":"316.00","LowestPrice":"303.00","ClosingPrice":"305.00","Change":"-24.0000","Transaction":"4949"},
{"Date":"1151008","Code":"7791","Name":"皇家可口","TradeVolume":"7899","TradeValue":"424080","OpeningPrice":"53.20","HighestPrice":"53.90","LowestPrice":"53.20","ClosingPrice":"53.90","Change":"0.1000","Transaction":"31"},
{"Date":"1151008","Code":"7795","Name":"長廣","TradeVolume":"671445","TradeValue":"355408379","OpeningPrice":"541.00","HighestPrice":"542.00","LowestPrice":"525.00","ClosingPrice":"525.00","Change":"-20.0000","Transaction":"1371"},
{"Date":"1151008","Code":"7799","Name":"禾榮科","TradeVolume":"281792","TradeValue":"143848147","OpeningPrice":"516.00","HighestPrice":"518.00","LowestPrice":"503.00","ClosingPrice":"518.00","Change":"2.0000","Transaction":"783"},
{"Date":"1151008","Code":"7803","Name":"雲象科技-創","TradeVolume":"101445","TradeValue":"1737269","OpeningPrice":"17.50","HighestPrice":"17.50","LowestPrice":"17.00","ClosingPrice":"17.40","Change":"-0.1000","Transaction":"73"},
{"Date":"1151008","Code":"7812","Name":"稜研科技*-創","TradeVolume":"76521","TradeValue":"4971284","OpeningPrice":"64.90","HighestPrice":"66.30","LowestPrice":"64.40","ClosingPrice":"64.90","Change":"-0.1000","Transaction":"75"},
{"Date":"1151008","Code":"7818","Name":"溢泰實業","TradeVolume":"4460","TradeValue":"271960","OpeningPrice":"61.10","HighestPrice":"61.10","LowestPrice":"60.80","ClosingPrice":"61.00","Change":"0.0000","Transaction":"83"},
{"Date":"1151008","Code":"7821","Name":"神數","TradeVolume":"89757","TradeValue":"3159848","OpeningPrice":"35.00","HighestPrice":"35.50","LowestPrice":"35.00","ClosingPrice":"35.10","Change":"0.1000","Transaction":"113"},
{"Date":"1151008","Code":"7822","Name":"倍利科","TradeVolume":"257409","TradeValue":"242198573","OpeningPrice":"935.00","HighestPrice":"969.00","LowestPrice":"919.00","ClosingPrice":"948.00","Change":"-2.0000","Transaction":"1066"},
{"Date":"1151008","Code":"7823","Name":"奧義賽博-KY創","TradeVolume":"31040","TradeValue":"2468672","OpeningPrice":"78.70","HighestPrice":"80.00","LowestPrice":"78.70","ClosingPrice":"79.90","Change":"1.2000","Transaction":"29"},
{"Date":"1151008","Code":"7827","Name":"漢康-KY創","TradeVolume":"433516","TradeValue":"72755868","OpeningPrice":"164.50","HighestPrice":"170.50","LowestPrice":"163.50","ClosingPrice":"169.00","Change":"3.5000","Transaction":"632"},
{"Date":"1151008","Code":"7835","Name":"永悅健康-創","TradeVolume":"56020","TradeValue":"1107098","OpeningPrice":"19.60","HighestPrice":"20.70","LowestPrice":"19.60","ClosingPrice":"19.60","Change":"-0.2000","Transaction":"24"},
{"Date":"1151008","Code":"7855","Name":"和運租車","TradeVolume":"474175","TradeValue":"19767448","OpeningPrice":"41.85","HighestPrice":"42.05","LowestPrice":"41.45","ClosingPrice":"41.60","Change":"-0.3000","Transaction":"597"},
{"Date":"1151008","Code":"8011","Name":"台通","TradeVolume":"1087568","TradeValue":"18155663","OpeningPrice":"16.70","HighestPrice":"17.00","LowestPrice":"16.50","ClosingPrice":"16.55","Change":"-0.3500","Transaction":"650"},
{"Date":"1151008","Code":"8016","Name":"矽創","TradeVolume":"317211","TradeValue":"91937415","OpeningPrice":"289.50","HighestPrice":"291.50","LowestPrice":"288.00","ClosingPrice":"291.00","Change":"1.5000","Transaction":"788"},
{"Date":"1151008","Code":"8021","Name":"尖點","TradeVolume":"8750429","TradeValue":"4880190675","OpeningPrice":"553.00","HighestPrice":"568.00","LowestPrice":"544.00","ClosingPrice":"557.00","Change":"1.0000","Transaction":"11489"},
{"Date":"1151008","Code":"8028","Name":"昇陽半導體","TradeVolume":"2732367","TradeValue":"776581166","OpeningPrice":"285.00","HighestPrice":"287.00","LowestPrice":"280.00","ClosingPrice":"285.00","Change":"0.0000","Transaction":"4094"},
{"Date":"1151008","Code":"8033","Name":"雷虎","TradeVolume":"1482716","TradeValue":"253624184","OpeningPrice":"172.00","HighestPrice":"172.50","LowestPrice":"170.00","ClosingPrice":"170.50","Change":"-3.5000","Transaction":"2145"},
{"Date":"1151008","Code":"8039","Name":"台虹","TradeVolume":"60218434","TradeValue":"19025103653","OpeningPrice":"306.50","HighestPrice":"331.50","LowestPrice":"302.50","ClosingPrice":"305.50","Change":"1.0000","Transaction":"55474"},
{"Date":"1151008","Code":"8045","Name":"達運光電","TradeVolume":"178364","TradeValue":"10212694","OpeningPrice":"56.80","HighestPrice":"58.10","LowestPrice":"55.70","ClosingPrice":"57.10","Change":"1.2000","Transaction":"162"},
{"Date":"1151008","Code":"8046","Name":"南電","TradeVolume":"5362616","TradeValue":"7856618340","OpeningPrice":"1480.00","HighestPrice":"1490.00","LowestPrice":"1435.00","ClosingPrice":"1475.00","Change":"-5.0000","Transaction":"11878"},
{"Date":"1151008","Code":"8070","Name":"長華*","TradeVolume":"2105672","TradeValue":"107700095","OpeningPrice":"51.60","HighestPrice":"51.90","LowestPrice":"50.50","ClosingPrice":"50.50","Change":"-1.0000","Transaction":"2037"},
{"Date":"1151008","Code":"8072","Name":"陞泰","TradeVolume":"110713","TradeValue":"2967531","OpeningPrice":"26.90","HighestPrice":"27.05","LowestPrice":"26.70","ClosingPrice":"26.90","Change":"0.0000","Transaction":"121"},
{"Date":"1151008","Code":"8081","Name":"致新","TradeVolume":"289186","TradeValue":"75778891","OpeningPrice":"264.50","HighestPrice":"264.50","LowestPrice":"260.50","ClosingPrice":"262.00","Change":"-0.5000","Transaction":"677"},
{"Date":"1151008","Code":"8101","Name":"華冠","TradeVolume":"1037","TradeValue":"10677","OpeningPrice":"10.30","HighestPrice":"10.30","LowestPrice":"10.30","ClosingPrice":"10.30","Change":"0.1000","Transaction":"4"},
{"Date":"1151008","Code":"8103","Name":"瀚荃","TradeVolume":"1873084","TradeValue":"217085218","OpeningPrice":"117.00","HighestPrice":"119.00","LowestPrice":"114.00","ClosingPrice":"114.50","Change":"-3.5000","Transaction":"2117"},
{"Date":"1151008","Code":"8104","Name":"錸寶","TradeVolume":"201815","TradeValue":"6241527","OpeningPrice":"30.95","HighestPrice":"31.00","LowestPrice":"30.80","ClosingPrice":"30.95","Change":"0.0000","Transaction":"221"},
{"Date":"1151008","Code":"8105","Name":"凌巨","TradeVolume":"1396190","TradeValue":"21002131","OpeningPrice":"15.05","HighestPrice":"15.15","LowestPrice":"14.95","ClosingPrice":"15.00","Change":"-0.1500","Transaction":"574"},
{"Date":"1151008","Code":"8110","Name":"華東","TradeVolume":"4667940","TradeValue":"231912384","OpeningPrice":"49.60","HighestPrice":"50.40","LowestPrice":"49.20","ClosingPrice":"49.25","Change":"-0.2500","Transaction":"3634"},
{"Date":"1151008","Code":"8112","Name":"至上","TradeVolume":"11966132","TradeValue":"1021541585","OpeningPrice":"85.60","HighestPrice":"86.30","LowestPrice":"84.80","ClosingPrice":"85.10","Change":"1.4000","Transaction":"8950"},
{"Date":"1151008","Code":"8112A","Name":"至上甲特","TradeVolume":"15600","TradeValue":"708650","OpeningPrice":"45.50","HighestPrice":"45.55","LowestPrice":"45.40","ClosingPrice":"45.55","Change":"-0.0500","Transaction":"11"},
{"Date":"1151008","Code":"8114","Name":"振樺電","TradeVolume":"300621","TradeValue":"53237198","OpeningPrice":"177.00","HighestPrice":"179.00","LowestPrice":"175.00","ClosingPrice":"177.50","Change":"0.0000","Transaction":"461"},
{"Date":"1151008","Code":"8131","Name":"福懋科","TradeVolume":"8158662","TradeValue":"558539608","OpeningPrice":"68.20","HighestPrice":"71.00","LowestPrice":"67.20","ClosingPrice":"68.00","Change":"-0.2000","Transaction":"7253"},
{"Date":"1151008","Code":"8150","Name":"南茂","TradeVolume":"36975958","TradeValue":"4695449957","OpeningPrice":"126.00","HighestPrice":"129.50","LowestPrice":"124.00","ClosingPrice":"128.00","Change":"-0.5000","Transaction":"24037"},
{"Date":"1151008","Code":"8162","Name":"微矽電子-創","TradeVolume":"781643","TradeValue":"53104713","OpeningPrice":"64.90","HighestPrice":"69.50","LowestPrice":"64.20","ClosingPrice":"67.60","Change":"2.7000","Transaction":"590"},
{"Date":"1151008","Code":"8163","Name":"達方","TradeVolume":"448821","TradeValue":"13375110","OpeningPrice":"30.00","HighestPrice":"30.00","LowestPrice":"29.65","ClosingPrice":"29.85","Change":"-0.0500","Transaction":"359"},
{"Date":"1151008","Code":"8201","Name":"無敵","TradeVolume":"360457","TradeValue":"6066939","OpeningPrice":"16.75","HighestPrice":"17.00","LowestPrice":"16.30","ClosingPrice":"16.85","Change":"0.1000","Transaction":"267"},
{"Date":"1151008","Code":"8210","Name":"勤誠","TradeVolume":"1544968","TradeValue":"1356302930","OpeningPrice":"872.00","HighestPrice":"884.00","LowestPrice":"867.00","ClosingPrice":"874.00","Change":"2.0000","Transaction":"5494"},
{"Date":"1151008","Code":"8213","Name":"志超","TradeVolume":"5985271","TradeValue":"229732423","OpeningPrice":"37.75","HighestPrice":"39.40","LowestPrice":"37.60","ClosingPrice":"38.35","Change":"0.6500","Transaction":"4157"},
{"Date":"1151008","Code":"8215","Name":"明基材","TradeVolume":"556484","TradeValue":"15604863","OpeningPrice":"27.90","HighestPrice":"28.40","LowestPrice":"27.75","ClosingPrice":"28.00","Change":"0.0500","Transaction":"503"},
{"Date":"1151008","Code":"8222","Name":"寶一","TradeVolume":"94976","TradeValue":"3334514","OpeningPrice":"35.00","HighestPrice":"35.30","LowestPrice":"34.85","ClosingPrice":"35.10","Change":"0.0500","Transaction":"133"},
{"Date":"1151008","Code":"8249","Name":"菱光","TradeVolume":"76762","TradeValue":"3018150","OpeningPrice":"39.50","HighestPrice":"39.50","LowestPrice":"39.15","ClosingPrice":"39.30","Change":"-0.4000","Transaction":"236"},
{"Date":"1151008","Code":"8261","Name":"富鼎","TradeVolume":"5462990","TradeValue":"1001878659","OpeningPrice":"189.50","HighestPrice":"191.50","LowestPrice":"180.00","ClosingPrice":"180.50","Change":"-10.5000","Transaction":"7023"},
{"Date":"1151008","Code":"8271","Name":"宇瞻","TradeVolume":"1208046","TradeValue":"242196597","OpeningPrice":"201.00","HighestPrice":"203.00","LowestPrice":"199.50","ClosingPrice":"199.50","Change":"-2.5000","Transaction":"1587"},
{"Date":"1151008","Code":"8341","Name":"日友","TradeVolume":"102150","TradeValue":"7525320","OpeningPrice":"73.60","HighestPrice":"73.80","LowestPrice":"73.50","ClosingPrice":"73.80","Change":"0.2000","Transaction":"176"},
{"Date":"1151008","Code":"8367","Name":"建新國際","TradeVolume":"20150","TradeValue":"822852","OpeningPrice":"40.90","HighestPrice":"40.95","LowestPrice":"40.80","ClosingPrice":"40.90","Change":"0.0000","Transaction":"14"},
{"Date":"1151008","Code":"8374","Name":"羅昇","TradeVolume":"214404","TradeValue":"15980004","OpeningPrice":"75.60","HighestPrice":"75.60","LowestPrice":"74.10","ClosingPrice":"74.10","Change":"-1.5000","Transaction":"368"},
{"Date":"1151008","Code":"8404","Name":"百和興業-KY","TradeVolume":"458957","TradeValue":"6372902","OpeningPrice":"13.50","HighestPrice":"14.20","LowestPrice":"13.40","ClosingPrice":"14.00","Change":"0.5000","Transaction":"308"},
{"Date":"1151008","Code":"8411","Name":"福貞-KY","TradeVolume":"324636","TradeValue":"3735404","OpeningPrice":"11.60","HighestPrice":"11.75","LowestPrice":"11.40","ClosingPrice":"11.75","Change":"0.0500","Transaction":"149"},
{"Date":"1151008","Code":"8422","Name":"可寧衛*","TradeVolume":"2660616","TradeValue":"67695507","OpeningPrice":"25.65","HighestPrice":"25.65","LowestPrice":"25.30","ClosingPrice":"25.55","Change":"-0.0500","Transaction":"1866"},
{"Date":"1151008","Code":"8429","Name":"金麗-KY","TradeVolume":"60472","TradeValue":"356322","OpeningPrice":"5.89","HighestPrice":"5.90","LowestPrice":"5.89","ClosingPrice":"5.90","Change":"0.0100","Transaction":"94"},
{"Date":"1151008","Code":"8438","Name":"昶昕","TradeVolume":"264166","TradeValue":"21372851","OpeningPrice":"81.80","HighestPrice":"81.80","LowestPrice":"80.30","ClosingPrice":"80.90","Change":"-0.8000","Transaction":"287"},
{"Date":"1151008","Code":"8442","Name":"威宏-KY","TradeVolume":"318018","TradeValue":"15317618","OpeningPrice":"47.40","HighestPrice":"49.55","LowestPrice":"47.15","ClosingPrice":"48.60","Change":"2.5000","Transaction":"282"},
{"Date":"1151008","Code":"8443","Name":"阿瘦","TradeVolume":"54505","TradeValue":"596776","OpeningPrice":"10.95","HighestPrice":"11.15","LowestPrice":"10.85","ClosingPrice":"11.15","Change":"0.0000","Transaction":"140"},
{"Date":"1151008","Code":"8454","Name":"富邦媒","TradeVolume":"147995","TradeValue":"35773140","OpeningPrice":"241.50","HighestPrice":"243.00","LowestPrice":"240.50","ClosingPrice":"241.00","Change":"-3.5000","Transaction":"801"},
{"Date":"1151008","Code":"8462","Name":"柏文","TradeVolume":"123340","TradeValue":"19219588","OpeningPrice":"157.00","HighestPrice":"157.00","LowestPrice":"155.00","ClosingPrice":"156.00","Change":"-2.0000","Transaction":"301"},
{"Date":"1151008","Code":"8463","Name":"潤泰材","TradeVolume":"12094","TradeValue":"256462","OpeningPrice":"21.25","HighestPrice":"21.25","LowestPrice":"21.15","ClosingPrice":"21.20","Change":"-0.0500","Transaction":"13"},
{"Date":"1151008","Code":"8464","Name":"億豐","TradeVolume":"226161","TradeValue":"82606009","OpeningPrice":"361.50","HighestPrice":"368.00","LowestPrice":"361.50","ClosingPrice":"366.50","Change":"1.0000","Transaction":"314"},
{"Date":"1151008","Code":"8466","Name":"美吉吉-KY","TradeVolume":"18675","TradeValue":"280999","OpeningPrice":"15.05","HighestPrice":"15.10","LowestPrice":"15.00","ClosingPrice":"15.05","Change":"-0.3000","Transaction":"22"},
{"Date":"1151008","Code":"8467","Name":"波力-KY","TradeVolume":"5019","TradeValue":"455228","OpeningPrice":"90.70","HighestPrice":"90.70","LowestPrice":"90.70","ClosingPrice":"90.70","Change":"-0.8000","Transaction":"17"},
{"Date":"1151008","Code":"8473","Name":"山林水","TradeVolume":"256748","TradeValue":"10228760","OpeningPrice":"40.15","HighestPrice":"40.15","LowestPrice":"39.65","ClosingPrice":"39.80","Change":"-0.3000","Transaction":"260"},
{"Date":"1151008","Code":"8476","Name":"台境*","TradeVolume":"546159","TradeValue":"11618564","OpeningPrice":"20.90","HighestPrice":"21.50","LowestPrice":"20.90","ClosingPrice":"21.40","Change":"0.5000","Transaction":"292"},
{"Date":"1151008","Code":"8478","Name":"東哥遊艇","TradeVolume":"72091","TradeValue":"10050618","OpeningPrice":"140.00","HighestPrice":"140.00","LowestPrice":"138.50","ClosingPrice":"140.00","Change":"0.5000","Transaction":"119"},
{"Date":"1151008","Code":"8481","Name":"政伸","TradeVolume":"4003","TradeValue":"162224","OpeningPrice":"40.50","HighestPrice":"40.60","LowestPrice":"40.45","ClosingPrice":"40.60","Change":"0.1000","Transaction":"6"},
{"Date":"1151008","Code":"8482","Name":"商億-KY","TradeVolume":"2002","TradeValue":"99395","OpeningPrice":"49.20","HighestPrice":"50.10","LowestPrice":"49.20","ClosingPrice":"50.10","Change":"2.1000","Transaction":"3"},
{"Date":"1151008","Code":"8487","Name":"愛爾達-創","TradeVolume":"4028","TradeValue":"282166","OpeningPrice":"70.00","HighestPrice":"70.10","LowestPrice":"70.00","ClosingPrice":"70.10","Change":"0.1000","Transaction":"19"},
{"Date":"1151008","Code":"8488","Name":"吉源-KY","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},
{"Date":"1151008","Code":"8499","Name":"鼎炫-KY","TradeVolume":"5903","TradeValue":"1489115","OpeningPrice":"253.00","HighestPrice":"253.50","LowestPrice":"251.00","ClosingPrice":"253.50","Change":"1.0000","Transaction":"22"},
{"Date":"1151008","Code":"8926","Name":"台汽電","TradeVolume":"2999066","TradeValue":"183032156","OpeningPrice":"60.40","HighestPrice":"61.70","LowestPrice":"60.00","ClosingPrice":"61.10","Change":"0.8000","Transaction":"3308"},
{"Date":"1151008","Code":"8940","Name":"新天地","TradeVolume":"7334","TradeValue":"111254","OpeningPrice":"15.20","HighestPrice":"15.20","LowestPrice":"15.15","ClosingPrice":"15.15","Change":"0.0000","Transaction":"30"},
{"Date":"1151008","Code":"8996","Name":"高力","TradeVolume":"1086148","TradeValue":"1823891825","OpeningPrice":"1640.00","HighestPrice":"1710.00","LowestPrice":"1600.00","ClosingPrice":"1710.00","Change":"65.0000","Transaction":"3611"},
{"Date":"1151008","Code":"9103","Name":"美德醫療-DR","TradeVolume":"7803349","TradeValue":"45603794","OpeningPrice":"5.75","HighestPrice":"5.88","LowestPrice":"5.50","ClosingPrice":"5.88","Change":"0.5300","Transaction":"1193"},
{"Date":"1151008","Code":"910322","Name":"康師傅-DR","TradeVolume":"27711","TradeValue":"670255","OpeningPrice":"23.50","HighestPrice":"24.55","LowestPrice":"23.50","ClosingPrice":"24.35","Change":"0.8500","Transaction":"56"},
{"Date":"1151008","Code":"9105","Name":"泰金寶-DR","TradeVolume":"18344344","TradeValue":"159131479","OpeningPrice":"8.88","HighestPrice":"8.88","LowestPrice":"8.61","ClosingPrice":"8.63","Change":"-0.2600","Transaction":"4917"},
{"Date":"1151008","Code":"910861","Name":"神州-DR","TradeVolume":"26249","TradeValue":"119750","OpeningPrice":"4.57","HighestPrice":"4.60","LowestPrice":"4.51","ClosingPrice":"4.51","Change":"-0.0500","Transaction":"24"},
{"Date":"1151008","Code":"9110","Name":"越南控-DR","TradeVolume":"261000","TradeValue":"833840","OpeningPrice":"3.12","HighestPrice":"3.60","LowestPrice":"3.05","ClosingPrice":"3.45","Change":"0.0700","Transaction":"71"},
{"Date":"1151008","Code":"911608","Name":"明輝-DR","TradeVolume":"20000","TradeValue":"54000","OpeningPrice":"2.72","HighestPrice":"2.73","LowestPrice":"2.66","ClosingPrice":"2.66","Change":"-0.0100","Transaction":"13"},
{"Date":"1151008","Code":"911622","Name":"泰聚亨-DR","TradeVolume":"25000","TradeValue":"91370","OpeningPrice":"3.64","HighestPrice":"3.70","LowestPrice":"3.63","ClosingPrice":"3.70","Change":"-0.0100","Transaction":"15"},
{"Date":"1151008","Code":"911868","Name":"同方友友-DR","TradeVolume":"49102","TradeValue":"57004","OpeningPrice":"1.16","HighestPrice":"1.16","LowestPrice":"1.15","ClosingPrice":"1.16","Change":"0.0000","Transaction":"24"},
{"Date":"1151008","Code":"912000","Name":"晨訊科-DR","TradeVolume":"98000","TradeValue":"238020","OpeningPrice":"2.43","HighestPrice":"2.45","LowestPrice":"2.41","ClosingPrice":"2.43","Change":"-0.0200","Transaction":"40"},
{"Date":"1151008","Code":"9136","Name":"巨騰-DR","TradeVolume":"194700","TradeValue":"1816912","OpeningPrice":"9.60","HighestPrice":"9.78","LowestPrice":"9.20","ClosingPrice":"9.20","Change":"-0.1500","Transaction":"70"},
{"Date":"1151008","Code":"9802","Name":"鈺齊-KY","TradeVolume":"168231","TradeValue":"11058071","OpeningPrice":"66.00","HighestPrice":"66.00","LowestPrice":"65.40","ClosingPrice":"65.90","Change":"0.0000","Transaction":"291"},
{"Date":"1151008","Code":"9902","Name":"台火","TradeVolume":"280002","TradeValue":"3738922","OpeningPrice":"13.50","HighestPrice":"13.55","LowestPrice":"13.20","ClosingPrice":"13.30","Change":"0.2500","Transaction":"192"},
{"Date":"1151008","Code":"9904","Name":"寶成","TradeVolume":"15263114","TradeValue":"382035651","OpeningPrice":"24.85","HighestPrice":"25.15","LowestPrice":"24.85","ClosingPrice":"25.05","Change":"0.1000","Transaction":"4640"},
{"Date":"1151008","Code":"9905","Name":"大華","TradeVolume":"60184","TradeValue":"1280184","OpeningPrice":"21.25","HighestPrice":"21.35","LowestPrice":"21.20","ClosingPrice":"21.35","Change":"0.1000","Transaction":"26"},
{"Date":"1151008","Code":"9906","Name":"欣巴巴","TradeVolume":"103039","TradeValue":"4129470","OpeningPrice":"40.65","HighestPrice":"41.40","LowestPrice":"39.05","ClosingPrice":"39.15","Change":"-0.8500","Transaction":"179"},
{"Date":"1151008","Code":"9907","Name":"統一實","TradeVolume":"666238","TradeValue":"9861705","OpeningPrice":"14.85","HighestPrice":"14.90","LowestPrice":"14.75","ClosingPrice":"14.80","Change":"0.0000","Transaction":"438"},
{"Date":"1151008","Code":"9908","Name":"大台北","TradeVolume":"134859","TradeValue":"3906120","OpeningPrice":"28.90","HighestPrice":"29.05","LowestPrice":"28.90","ClosingPrice":"28.95","Change":"-0.1000","Transaction":"63"},
{"Date":"1151008","Code":"9910","Name":"豐泰","TradeVolume":"579470","TradeValue":"38407376","OpeningPrice":"66.10","HighestPrice":"66.50","LowestPrice":"66.10","ClosingPrice":"66.30","Change":"0.0000","Transaction":"685"},
{"Date":"1151008","Code":"9911","Name":"櫻花","TradeVolume":"155628","TradeValue":"12644497","OpeningPrice":"81.30","HighestPrice":"81.50","LowestPrice":"81.20","ClosingPrice":"81.30","Change":"0.0000","Transaction":"322"},
{"Date":"1151008","Code":"9912","Name":"偉聯","TradeVolume":"7981","TradeValue":"103338","OpeningPrice":"13.05","HighestPrice":"13.05","LowestPrice":"12.95","ClosingPrice":"12.95","Change":"-0.1000","Transaction":"34"},
{"Date":"1151008","Code":"9914","Name":"美利達","TradeVolume":"1344406","TradeValue":"90622505","OpeningPrice":"66.20","HighestPrice":"68.30","LowestPrice":"66.20","ClosingPrice":"67.80","Change":"0.4000","Transaction":"1425"},
{"Date":"1151008","Code":"9917","Name":"中保科","TradeVolume":"346328","TradeValue":"36790116","OpeningPrice":"106.00","HighestPrice":"106.50","LowestPrice":"106.00","ClosingPrice":"106.50","Change":"0.0000","Transaction":"428"},
{"Date":"1151008","Code":"9918","Name":"欣天然","TradeVolume":"3398","TradeValue":"145691","OpeningPrice":"42.90","HighestPrice":"42.90","LowestPrice":"42.90","ClosingPrice":"42.90","Change":"-0.1000","Transaction":"21"},
{"Date":"1151008","Code":"9919","Name":"康那香","TradeVolume":"5225365","TradeValue":"82948132","OpeningPrice":"15.00","HighestPrice":"16.10","LowestPrice":"14.80","ClosingPrice":"16.10","Change":"1.4500","Transaction":"2078"},
{"Date":"1151008","Code":"9921","Name":"巨大","TradeVolume":"1012670","TradeValue":"93439585","OpeningPrice":"91.30","HighestPrice":"92.90","LowestPrice":"91.00","ClosingPrice":"92.80","Change":"1.0000","Transaction":"1499"},
{"Date":"1151008","Code":"9924","Name":"福興","TradeVolume":"44749","TradeValue":"1702343","OpeningPrice":"38.10","HighestPrice":"38.20","LowestPrice":"37.95","ClosingPrice":"37.95","Change":"0.0000","Transaction":"70"},
{"Date":"1151008","Code":"9925","Name":"新保","TradeVolume":"155595","TradeValue":"6131813","OpeningPrice":"39.40","HighestPrice":"39.50","LowestPrice":"39.40","ClosingPrice":"39.40","Change":"0.0000","Transaction":"150"},
{"Date":"1151008","Code":"9926","Name":"新海","TradeVolume":"6026","TradeValue":"295074","OpeningPrice":"49.20","HighestPrice":"49.20","LowestPrice":"48.80","ClosingPrice":"49.05","Change":"0.0500","Transaction":"13"},
{"Date":"1151008","Code":"9927","Name":"泰銘","TradeVolume":"243985","TradeValue":"15141224","OpeningPrice":"62.50","HighestPrice":"62.50","LowestPrice":"61.70","ClosingPrice":"62.00","Change":"-0.5000","Transaction":"283"},
{"Date":"1151008","Code":"9928","Name":"中視","TradeVolume":"22121","TradeValue":"393365","OpeningPrice":"17.85","HighestPrice":"17.85","LowestPrice":"17.70","ClosingPrice":"17.80","Change":"-0.0500","Transaction":"17"},
{"Date":"1151008","Code":"9929","Name":"秋雨","TradeVolume":"245358","TradeValue":"2854247","OpeningPrice":"12.05","HighestPrice":"12.50","LowestPrice":"11.30","ClosingPrice":"11.30","Change":"-1.2500","Transaction":"225"},
{"Date":"1151008","Code":"9930","Name":"中聯資源","TradeVolume":"138579","TradeValue":"8076553","OpeningPrice":"58.70","HighestPrice":"58.70","LowestPrice":"58.10","ClosingPrice":"58.40","Change":"-0.3000","Transaction":"352"},
{"Date":"1151008","Code":"9931","Name":"欣高","TradeVolume":"19102","TradeValue":"646760","OpeningPrice":"33.90","HighestPrice":"34.00","LowestPrice":"33.80","ClosingPrice":"34.00","Change":"0.0000","Transaction":"23"},
{"Date":"1151008","Code":"9933","Name":"中鼎","TradeVolume":"4461467","TradeValue":"193276565","OpeningPrice":"43.25","HighestPrice":"43.85","LowestPrice":"42.75","ClosingPrice":"43.10","Change":"-0.4500","Transaction":"3815"},
{"Date":"1151008","Code":"9934","Name":"成霖","TradeVolume":"218212","TradeValue":"2141793","OpeningPrice":"9.80","HighestPrice":"9.86","LowestPrice":"9.79","ClosingPrice":"9.83","Change":"0.0100","Transaction":"108"},
{"Date":"1151008","Code":"9935","Name":"慶豐富","TradeVolume":"304695","TradeValue":"5516782","OpeningPrice":"18.30","HighestPrice":"18.30","LowestPrice":"18.00","ClosingPrice":"18.15","Change":"-0.1000","Transaction":"196"},
{"Date":"1151008","Code":"9937","Name":"全國","TradeVolume":"2121","TradeValue":"117126","OpeningPrice":"55.20","HighestPrice":"55.20","LowestPrice":"55.20","ClosingPrice":"55.20","Change":"0.7000","Transaction":"6"},
{"Date":"1151008","Code":"9938","Name":"百和","TradeVolume":"803084","TradeValue":"31681762","OpeningPrice":"39.00","HighestPrice":"39.70","LowestPrice":"39.00","ClosingPrice":"39.55","Change":"0.4000","Transaction":"627"},
{"Date":"1151008","Code":"9939","Name":"宏全","TradeVolume":"424614","TradeValue":"54070837","OpeningPrice":"126.50","HighestPrice":"128.00","LowestPrice":"126.50","ClosingPrice":"128.00","Change":"0.5000","Transaction":"492"},
{"Date":"1151008","Code":"9940","Name":"信義","TradeVolume":"201424","TradeValue":"4029166","OpeningPrice":"20.10","HighestPrice":"20.10","LowestPrice":"19.95","ClosingPrice":"20.00","Change":"0.0000","Transaction":"103"},
{"Date":"1151008","Code":"9941","Name":"裕融","TradeVolume":"498131","TradeValue":"38078245","OpeningPrice":"76.30","HighestPrice":"76.70","LowestPrice":"76.10","ClosingPrice":"76.60","Change":"0.3000","Transaction":"1058"},
{"Date":"1151008","Code":"9941A","Name":"裕融甲特","TradeVolume":"21027","TradeValue":"1025956","OpeningPrice":"48.70","HighestPrice":"48.85","LowestPrice":"48.70","ClosingPrice":"48.80","Change":"0.1500","Transaction":"25"},
{"Date":"1151008","Code":"9942","Name":"茂順","TradeVolume":"39182","TradeValue":"4435514","OpeningPrice":"113.00","HighestPrice":"113.50","LowestPrice":"113.00","ClosingPrice":"113.00","Change":"0.0000","Transaction":"85"},
{"Date":"1151008","Code":"9943","Name":"好樂迪","TradeVolume":"37090","TradeValue":"1862510","OpeningPrice":"50.10","HighestPrice":"50.50","LowestPrice":"50.00","ClosingPrice":"50.20","Change":"0.1000","Transaction":"72"},
{"Date":"1151008","Code":"9944","Name":"新麗","TradeVolume":"51133","TradeValue":"883157","OpeningPrice":"17.15","HighestPrice":"17.35","LowestPrice":"17.15","ClosingPrice":"17.35","Change":"0.1000","Transaction":"61"},
{"Date":"1151008","Code":"9945","Name":"潤泰新","TradeVolume":"9925625","TradeValue":"295534447","OpeningPrice":"29.45","HighestPrice":"30.05","LowestPrice":"29.45","ClosingPrice":"29.80","Change":"0.5000","Transaction":"4269"},
{"Date":"1151008","Code":"9946","Name":"三發地產","TradeVolume":"245171","TradeValue":"4062697","OpeningPrice":"16.75","HighestPrice":"16.75","LowestPrice":"16.50","ClosingPrice":"16.55","Change":"-0.1000","Transaction":"130"},
{"Date":"1151008","Code":"9955","Name":"佳龍","TradeVolume":"465092","TradeValue":"11371682","OpeningPrice":"23.95","HighestPrice":"24.80","LowestPrice":"23.95","ClosingPrice":"24.10","Change":"0.2000","Transaction":"431"},
{"Date":"1151008","Code":"9958","Name":"世紀鋼","TradeVolume":"551640","TradeValue":"49180114","OpeningPrice":"89.40","HighestPrice":"89.60","LowestPrice":"89.00","ClosingPrice":"89.10","Change":"0.1000","Transaction":"691"}]